Fuwei Films (Holdings) Company (FFHL) Exchange: NASDAQ
Data as of Feb. 7, 2025
$8.30 ($0.00) 0.00%
Fuwei Films (Holdings) Company - Daily Information
Click for more stock information on Fuwei Films (Holdings) Company.Daily Information | Data |
---|---|
Date | Feb. 7, 2025 |
Open | $8.30 |
Previous Close | $8.30 |
High | $8.30 |
Low | $8.30 |
Adjusted Open | $8.30 |
Previous Adjusted Close | $8.30 |
Adjusted High | $8.30 |
Adjusted Low | $8.30 |
About Fuwei Films (Holdings) Company (FFHL)
Fuwei Films conducts its business through its wholly owned subsidiary, Fuwei Films ( Shandong ) Co., Ltd. ("Fuwei Shandong"). Fuwei Shandong develops, manufactures and distributes high-quality plastic films using the biaxial oriented stretch technique, otherwise known as BOPET film (biaxially oriented polyethylene terephthalate). Fuwei's BOPET film is widely used to package food, medicine, cosmetics, tobacco, and alcohol, as well as in the imaging, electronics, and magnetic products industries.
Invest in Fuwei Films (Holdings) Company (FFHL)
Historical Stock Data for Fuwei Films (Holdings) Company (FFHL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-12-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2022-12-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2022-12-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2022-12-23 | $7.86 | $8.30 | $7.86 | $8.30 | $8.30 | 6,026 |
2022-12-22 | $7.98 | $8.50 | $7.72 | $8.50 | $8.50 | 2,048 |
2022-12-21 | $7.97 | $8.10 | $7.75 | $8.00 | $8.00 | 1,977 |
2022-12-20 | $7.80 | $8.21 | $7.80 | $8.19 | $8.19 | 2,598 |
2022-12-19 | $7.84 | $8.24 | $7.84 | $8.24 | $8.24 | 2,790 |
2022-12-16 | $8.16 | $8.62 | $7.73 | $8.62 | $8.62 | 4,772 |
2022-12-15 | $8.00 | $8.30 | $7.90 | $8.30 | $8.30 | 2,122 |
2022-12-14 | $8.05 | $8.40 | $8.05 | $8.40 | $8.40 | 2,468 |
2022-12-13 | $7.90 | $8.30 | $7.90 | $8.29 | $8.29 | 3,419 |
2022-12-12 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 1,383 |
2022-12-09 | $8.25 | $8.55 | $8.09 | $8.55 | $8.55 | 3,807 |
2022-12-08 | $8.80 | $8.80 | $8.25 | $8.50 | $8.50 | 3,726 |
2022-12-07 | $8.65 | $8.80 | $8.65 | $8.80 | $8.80 | 1,091 |
2022-12-06 | $8.15 | $8.62 | $8.15 | $8.62 | $8.62 | 1,763 |
2022-12-05 | $8.98 | $8.98 | $8.14 | $8.44 | $8.44 | 3,398 |
2022-12-02 | $7.90 | $8.99 | $7.36 | $8.99 | $8.99 | 6,331 |
2022-12-01 | $8.00 | $8.00 | $7.20 | $7.80 | $7.80 | 10,475 |
2022-11-30 | $7.76 | $7.84 | $7.28 | $7.84 | $7.84 | 2,486 |
2022-11-29 | $7.64 | $7.80 | $7.20 | $7.80 | $7.80 | 3,985 |
2022-11-28 | $7.49 | $7.60 | $7.06 | $7.55 | $7.55 | 2,707 |
2022-11-25 | $7.29 | $7.49 | $6.84 | $7.49 | $7.49 | 2,794 |
2022-11-23 | $7.31 | $7.31 | $7.05 | $7.29 | $7.29 | 4,940 |
2022-11-22 | $7.62 | $7.62 | $7.05 | $7.45 | $7.45 | 3,995 |
2022-11-21 | $7.40 | $7.70 | $7.40 | $7.70 | $7.70 | 3,898 |
2022-11-18 | $7.13 | $7.55 | $7.13 | $7.55 | $7.55 | 3,063 |
2022-11-17 | $7.45 | $7.59 | $7.14 | $7.39 | $7.39 | 2,764 |
2022-11-16 | $7.06 | $7.24 | $7.06 | $7.24 | $7.24 | 1,368 |
2022-11-15 | $7.50 | $7.59 | $6.80 | $7.23 | $7.23 | 6,800 |
2022-11-14 | $7.51 | $7.55 | $7.36 | $7.55 | $7.55 | 2,505 |
2022-11-11 | $7.00 | $7.50 | $6.85 | $7.50 | $7.50 | 7,890 |
2022-11-10 | $6.95 | $6.95 | $6.57 | $6.76 | $6.76 | 6,464 |
2022-11-09 | $7.10 | $7.10 | $6.90 | $7.02 | $7.02 | 3,540 |
2022-11-08 | $6.92 | $7.12 | $6.85 | $7.00 | $7.00 | 8,227 |
2022-11-07 | $7.03 | $7.04 | $6.85 | $7.04 | $7.04 | 2,466 |
2022-11-04 | $7.13 | $7.13 | $7.09 | $7.11 | $7.11 | 1,984 |
2022-11-03 | $7.00 | $7.25 | $7.00 | $7.24 | $7.24 | 7,134 |
2022-11-02 | $7.15 | $7.21 | $6.85 | $7.21 | $7.21 | 3,052 |
2022-11-01 | $6.84 | $7.18 | $6.84 | $7.18 | $7.18 | 2,492 |
2022-10-31 | $7.03 | $7.17 | $7.03 | $7.17 | $7.17 | 2,276 |
2022-10-28 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 287 |
2022-10-27 | $7.06 | $7.24 | $7.01 | $7.24 | $7.24 | 3,233 |
2022-10-26 | $7.13 | $7.40 | $7.00 | $7.37 | $7.37 | 4,931 |
2022-10-25 | $7.13 | $7.30 | $7.00 | $7.29 | $7.29 | 2,123 |
2022-10-24 | $6.98 | $7.29 | $6.84 | $7.29 | $7.29 | 4,477 |
2022-10-21 | $7.36 | $7.38 | $6.85 | $7.29 | $7.29 | 3,098 |
2022-10-20 | $7.31 | $7.60 | $7.31 | $7.60 | $7.60 | 3,241 |
2022-10-19 | $7.54 | $7.55 | $7.05 | $7.55 | $7.55 | 3,247 |
2022-10-18 | $7.42 | $7.57 | $7.03 | $7.49 | $7.49 | 3,487 |
2022-10-17 | $7.06 | $7.50 | $6.67 | $7.40 | $7.40 | 5,776 |
2022-10-14 | $7.24 | $7.24 | $7.05 | $7.13 | $7.13 | 2,319 |
2022-10-13 | $7.49 | $7.49 | $7.00 | $7.29 | $7.29 | 2,826 |
2022-10-12 | $7.60 | $7.62 | $6.76 | $7.62 | $7.62 | 9,737 |
2022-10-11 | $7.75 | $7.75 | $7.15 | $7.44 | $7.44 | 6,417 |
2022-10-10 | $7.69 | $7.80 | $6.92 | $7.75 | $7.75 | 15,924 |
2022-10-07 | $8.24 | $8.28 | $7.45 | $7.74 | $7.74 | 4,225 |
2022-10-06 | $7.22 | $7.87 | $7.00 | $7.79 | $7.79 | 24,167 |
2022-10-05 | $8.20 | $8.35 | $7.42 | $7.83 | $7.83 | 11,827 |
2022-10-04 | $8.50 | $8.50 | $8.14 | $8.14 | $8.14 | 2,202 |
2022-10-03 | $9.00 | $9.00 | $8.35 | $8.75 | $8.75 | 19,541 |
2022-09-30 | $8.50 | $8.99 | $8.27 | $8.98 | $8.98 | 38,171 |
2022-09-29 | $8.31 | $8.97 | $7.80 | $8.97 | $8.97 | 8,820 |
2022-09-28 | $8.75 | $9.44 | $8.33 | $8.74 | $8.74 | 55,340 |
2022-09-27 | $8.48 | $9.28 | $8.37 | $8.94 | $8.94 | 25,993 |
2022-09-26 | $8.68 | $9.00 | $7.98 | $8.64 | $8.64 | 21,221 |
2022-09-23 | $7.11 | $8.82 | $6.50 | $8.82 | $8.82 | 67,579 |
2022-09-22 | $8.26 | $8.26 | $7.50 | $7.90 | $7.90 | 12,857 |
2022-09-21 | $9.02 | $9.10 | $8.32 | $8.55 | $8.55 | 16,817 |
2022-09-20 | $9.32 | $9.32 | $8.71 | $9.15 | $9.15 | 7,930 |
2022-09-19 | $9.11 | $9.40 | $8.62 | $8.69 | $8.69 | 9,550 |
2022-09-16 | $9.08 | $9.45 | $8.50 | $9.44 | $9.44 | 11,118 |
2022-09-15 | $9.26 | $9.45 | $8.55 | $9.45 | $9.45 | 23,390 |
2022-09-14 | $9.10 | $9.49 | $9.10 | $9.36 | $9.36 | 8,059 |
2022-09-13 | $9.10 | $9.47 | $9.10 | $9.47 | $9.47 | 5,072 |
2022-09-12 | $9.72 | $9.72 | $9.10 | $9.49 | $9.49 | 7,787 |
2022-09-09 | $9.11 | $9.52 | $8.63 | $9.52 | $9.52 | 9,710 |
2022-09-08 | $9.00 | $9.35 | $9.00 | $9.22 | $9.22 | 4,322 |
2022-09-07 | $9.90 | $10.01 | $9.20 | $9.62 | $9.62 | 20,686 |
2022-09-06 | $10.25 | $10.25 | $9.91 | $10.00 | $10.00 | 12,779 |
2022-09-02 | $10.18 | $10.18 | $9.88 | $10.12 | $10.12 | 10,902 |
2022-09-01 | $10.28 | $10.30 | $10.05 | $10.17 | $10.17 | 7,761 |
2022-08-31 | $9.38 | $10.25 | $8.61 | $10.25 | $10.25 | 19,602 |
2022-08-30 | $10.00 | $10.35 | $9.24 | $10.35 | $10.35 | 15,512 |
2022-08-29 | $10.36 | $10.37 | $10.00 | $10.14 | $10.14 | 15,453 |
2022-08-26 | $10.20 | $10.20 | $10.00 | $10.02 | $10.02 | 6,153 |
2022-08-25 | $10.06 | $10.31 | $10.00 | $10.23 | $10.23 | 4,551 |
2022-08-24 | $10.79 | $10.86 | $10.00 | $10.00 | $10.00 | 9,290 |
2022-08-23 | $10.27 | $10.98 | $10.27 | $10.45 | $10.45 | 14,529 |
2022-08-22 | $9.72 | $10.50 | $9.72 | $10.19 | $10.19 | 10,089 |
2022-08-19 | $9.70 | $9.85 | $9.70 | $9.85 | $9.85 | 5,265 |
2022-08-18 | $9.60 | $9.66 | $9.50 | $9.50 | $9.50 | 6,584 |
2022-08-17 | $9.58 | $9.69 | $9.58 | $9.65 | $9.65 | 5,166 |
2022-08-16 | $9.30 | $9.60 | $9.19 | $9.51 | $9.51 | 13,215 |
2022-08-15 | $9.55 | $9.55 | $9.30 | $9.39 | $9.39 | 6,429 |
2022-08-12 | $9.40 | $9.74 | $9.40 | $9.55 | $9.55 | 2,700 |
2022-08-11 | $9.21 | $9.64 | $9.06 | $9.51 | $9.51 | 12,503 |
2022-08-10 | $8.99 | $9.43 | $8.99 | $9.24 | $9.24 | 12,771 |
2022-08-09 | $8.75 | $9.15 | $8.75 | $8.80 | $8.80 | 26,669 |
2022-08-08 | $9.00 | $9.13 | $8.32 | $8.86 | $8.86 | 28,417 |
2022-08-05 | $8.23 | $9.15 | $8.16 | $8.71 | $8.71 | 14,894 |
2022-08-04 | $8.22 | $8.94 | $8.15 | $8.23 | $8.23 | 22,247 |
2022-08-03 | $8.76 | $8.90 | $8.15 | $8.22 | $8.22 | 26,330 |
2022-08-02 | $8.02 | $8.86 | $7.76 | $8.81 | $8.81 | 27,794 |
2022-08-01 | $7.65 | $8.18 | $7.50 | $7.83 | $7.83 | 6,300 |
2022-07-29 | $7.72 | $8.28 | $7.66 | $7.80 | $7.80 | 31,350 |
2022-07-28 | $7.73 | $8.36 | $7.63 | $7.83 | $7.83 | 25,201 |
2022-07-27 | $8.20 | $8.93 | $7.85 | $7.95 | $7.95 | 15,592 |
2022-07-26 | $6.93 | $8.25 | $6.93 | $8.19 | $8.19 | 64,920 |
2022-07-25 | $6.99 | $7.36 | $6.57 | $7.16 | $7.16 | 34,848 |
2022-07-22 | $7.44 | $7.81 | $7.00 | $7.19 | $7.19 | 29,023 |
2022-07-21 | $7.41 | $7.81 | $7.16 | $7.35 | $7.35 | 36,177 |
2022-07-20 | $6.82 | $7.50 | $6.65 | $7.50 | $7.50 | 57,801 |
2022-07-19 | $5.09 | $6.86 | $5.09 | $6.73 | $6.73 | 147,044 |
2022-07-18 | $5.13 | $6.65 | $4.71 | $5.48 | $5.48 | 475,705 |
2022-07-15 | $4.83 | $5.16 | $4.55 | $4.72 | $4.72 | 14,120 |
2022-07-14 | $4.80 | $4.93 | $4.55 | $4.69 | $4.69 | 9,291 |
2022-07-13 | $4.87 | $5.03 | $4.68 | $4.85 | $4.85 | 15,226 |
2022-07-12 | $4.83 | $5.08 | $4.72 | $4.94 | $4.94 | 7,363 |
2022-07-11 | $5.11 | $5.31 | $4.57 | $4.64 | $4.64 | 8,053 |
2022-07-08 | $5.14 | $5.14 | $5.05 | $5.05 | $5.05 | 880 |
2022-07-07 | $5.09 | $5.68 | $4.85 | $4.91 | $4.91 | 10,188 |
2022-07-06 | $5.60 | $5.72 | $5.02 | $5.02 | $5.02 | 7,601 |
2022-07-05 | $4.96 | $5.48 | $4.95 | $5.46 | $5.46 | 7,907 |
2022-07-01 | $5.28 | $5.62 | $4.90 | $4.90 | $4.90 | 8,360 |
2022-06-30 | $4.67 | $5.26 | $4.67 | $5.26 | $5.26 | 6,272 |
2022-06-29 | $5.22 | $5.49 | $4.53 | $4.98 | $4.98 | 16,828 |
2022-06-28 | $5.51 | $5.88 | $5.20 | $5.29 | $5.29 | 7,898 |
2022-06-27 | $6.00 | $6.46 | $5.55 | $5.70 | $5.70 | 20,411 |
2022-06-24 | $5.91 | $6.35 | $5.27 | $6.28 | $6.28 | 40,412 |
2022-06-23 | $5.43 | $6.23 | $5.37 | $5.57 | $5.57 | 46,403 |
2022-06-22 | $5.33 | $5.58 | $5.31 | $5.32 | $5.32 | 6,028 |
2022-06-21 | $5.09 | $5.32 | $5.09 | $5.20 | $5.20 | 2,631 |
2022-06-17 | $4.86 | $5.13 | $4.82 | $5.13 | $5.13 | 2,103 |
2022-06-16 | $5.07 | $5.13 | $4.87 | $5.13 | $5.13 | 3,013 |
2022-06-15 | $5.00 | $5.41 | $4.81 | $5.09 | $5.09 | 18,539 |
2022-06-14 | $5.20 | $5.51 | $4.51 | $5.07 | $5.07 | 60,899 |
2022-06-13 | $5.20 | $5.53 | $4.71 | $4.93 | $4.93 | 15,035 |
2022-06-10 | $5.24 | $5.53 | $5.02 | $5.23 | $5.23 | 20,084 |
2022-06-09 | $5.81 | $5.81 | $5.29 | $5.39 | $5.39 | 10,897 |
2022-06-08 | $5.32 | $5.54 | $5.26 | $5.43 | $5.43 | 11,774 |
2022-06-07 | $5.06 | $5.64 | $5.06 | $5.62 | $5.62 | 17,274 |
2022-06-06 | $5.27 | $5.53 | $5.15 | $5.17 | $5.17 | 5,676 |
2022-06-03 | $5.46 | $5.66 | $5.22 | $5.42 | $5.42 | 4,216 |
2022-06-02 | $5.29 | $5.87 | $5.23 | $5.39 | $5.39 | 16,839 |
2022-06-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 392 |
2022-05-31 | $5.11 | $5.66 | $5.11 | $5.27 | $5.27 | 10,637 |
2022-05-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,091 |
2022-05-26 | $5.18 | $5.42 | $5.12 | $5.25 | $5.25 | 5,097 |
2022-05-25 | $4.92 | $5.21 | $4.92 | $5.21 | $5.21 | 4,322 |
2022-05-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 437 |
2022-05-23 | $4.70 | $4.96 | $4.66 | $4.95 | $4.95 | 5,422 |
2022-05-20 | $4.84 | $4.85 | $4.40 | $4.64 | $4.64 | 9,054 |
2022-05-19 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 551 |
2022-05-18 | $4.99 | $4.99 | $4.73 | $4.79 | $4.79 | 2,458 |
2022-05-17 | $5.01 | $5.01 | $4.73 | $4.75 | $4.75 | 5,923 |
2022-05-16 | $5.11 | $5.17 | $5.00 | $5.17 | $5.17 | 2,153 |
2022-05-13 | $4.99 | $5.29 | $4.96 | $5.10 | $5.10 | 5,162 |
2022-05-12 | $4.56 | $5.08 | $4.56 | $4.85 | $4.85 | 7,826 |
2022-05-11 | $5.10 | $5.31 | $4.71 | $4.71 | $4.71 | 4,289 |
2022-05-10 | $4.90 | $5.47 | $4.40 | $5.02 | $5.02 | 6,838 |
2022-05-09 | $5.19 | $5.19 | $4.57 | $4.87 | $4.87 | 13,538 |
2022-05-06 | $5.30 | $5.43 | $5.23 | $5.23 | $5.23 | 3,893 |
2022-05-05 | $5.85 | $6.00 | $5.23 | $5.23 | $5.23 | 9,707 |
2022-05-04 | $5.93 | $6.15 | $5.77 | $5.85 | $5.85 | 9,861 |
2022-05-03 | $6.10 | $6.39 | $5.90 | $6.22 | $6.22 | 23,084 |
2022-05-02 | $6.21 | $6.24 | $6.10 | $6.11 | $6.11 | 5,310 |
2022-04-29 | $6.75 | $6.85 | $6.25 | $6.27 | $6.27 | 14,826 |
2022-04-28 | $6.30 | $6.51 | $6.29 | $6.51 | $6.51 | 5,596 |
2022-04-27 | $6.26 | $6.47 | $6.10 | $6.10 | $6.10 | 3,342 |
2022-04-26 | $6.24 | $6.24 | $6.18 | $6.18 | $6.18 | 1,070 |
2022-04-25 | $6.15 | $6.37 | $6.10 | $6.10 | $6.10 | 4,083 |
2022-04-22 | $6.26 | $6.37 | $6.13 | $6.37 | $6.37 | 4,315 |
2022-04-21 | $6.01 | $6.45 | $6.01 | $6.40 | $6.40 | 4,545 |
2022-04-20 | $6.40 | $6.47 | $5.91 | $6.01 | $6.01 | 11,733 |
2022-04-19 | $6.06 | $6.45 | $6.06 | $6.35 | $6.35 | 3,729 |
2022-04-18 | $6.30 | $6.30 | $6.27 | $6.28 | $6.28 | 1,232 |
2022-04-14 | $6.10 | $6.21 | $6.10 | $6.20 | $6.20 | 2,132 |
2022-04-13 | $6.30 | $6.34 | $5.83 | $6.12 | $6.12 | 13,652 |
2022-04-12 | $6.20 | $6.31 | $6.12 | $6.31 | $6.31 | 4,975 |
2022-04-11 | $6.20 | $6.46 | $6.20 | $6.23 | $6.23 | 2,817 |
2022-04-08 | $6.30 | $6.49 | $6.30 | $6.49 | $6.49 | 2,673 |
2022-04-07 | $6.57 | $6.57 | $6.29 | $6.51 | $6.51 | 4,137 |
2022-04-06 | $6.60 | $6.76 | $6.25 | $6.52 | $6.52 | 12,594 |
2022-04-05 | $6.71 | $7.82 | $6.71 | $6.80 | $6.80 | 63,374 |
2022-04-04 | $6.85 | $7.15 | $6.60 | $6.83 | $6.83 | 17,720 |
2022-04-01 | $7.13 | $7.87 | $6.81 | $6.87 | $6.87 | 12,104 |
2022-03-31 | $6.78 | $7.03 | $6.71 | $7.00 | $7.00 | 4,984 |
2022-03-30 | $6.88 | $6.95 | $6.80 | $6.80 | $6.80 | 3,051 |
2022-03-29 | $7.10 | $7.10 | $6.91 | $6.91 | $6.91 | 1,249 |
2022-03-28 | $7.15 | $7.15 | $6.83 | $6.83 | $6.83 | 1,357 |
2022-03-25 | $6.80 | $7.28 | $6.78 | $6.78 | $6.78 | 6,059 |
2022-03-24 | $7.26 | $7.26 | $7.00 | $7.00 | $7.00 | 1,143 |
2022-03-23 | $6.85 | $7.35 | $6.81 | $7.35 | $7.35 | 4,056 |
2022-03-22 | $6.80 | $7.50 | $6.80 | $7.33 | $7.33 | 19,708 |
2022-03-21 | $6.95 | $6.95 | $6.80 | $6.80 | $6.80 | 903 |
2022-03-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 772 |
2022-03-17 | $6.81 | $6.99 | $6.81 | $6.99 | $6.99 | 796 |
2022-03-16 | $6.30 | $6.78 | $6.30 | $6.60 | $6.60 | 6,596 |
2022-03-15 | $6.08 | $6.35 | $5.95 | $6.28 | $6.28 | 5,006 |
2022-03-14 | $6.50 | $6.50 | $6.18 | $6.18 | $6.18 | 1,383 |
2022-03-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 38 |
2022-03-10 | $6.77 | $7.05 | $6.45 | $6.85 | $6.85 | 9,847 |
2022-03-09 | $6.95 | $7.06 | $6.70 | $6.90 | $6.90 | 2,504 |
2022-03-08 | $6.85 | $7.08 | $6.85 | $7.08 | $7.08 | 1,797 |
2022-03-07 | $7.10 | $7.29 | $6.75 | $6.91 | $6.91 | 7,739 |
2022-03-04 | $7.21 | $7.21 | $7.05 | $7.05 | $7.05 | 1,769 |
2022-03-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 308 |
2022-03-02 | $7.30 | $7.31 | $7.30 | $7.30 | $7.30 | 1,154 |
2022-03-01 | $7.30 | $7.30 | $7.07 | $7.27 | $7.27 | 5,342 |
2022-02-28 | $7.12 | $7.49 | $7.12 | $7.49 | $7.49 | 2,389 |
2022-02-25 | $7.26 | $7.26 | $7.15 | $7.15 | $7.15 | 2,748 |
2022-02-24 | $6.85 | $7.40 | $6.00 | $7.40 | $7.40 | 10,079 |
2022-02-23 | $7.10 | $7.14 | $7.10 | $7.14 | $7.14 | 1,072 |
2022-02-22 | $7.51 | $7.55 | $6.88 | $7.10 | $7.10 | 8,203 |
2022-02-18 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 885 |
2022-02-17 | $7.72 | $7.75 | $7.50 | $7.75 | $7.75 | 1,552 |
2022-02-16 | $8.00 | $8.00 | $7.43 | $7.43 | $7.43 | 1,143 |
2022-02-15 | $7.23 | $7.98 | $7.14 | $7.90 | $7.90 | 4,482 |
2022-02-14 | $7.72 | $7.72 | $7.19 | $7.28 | $7.28 | 7,082 |
2022-02-11 | $7.70 | $7.72 | $7.67 | $7.72 | $7.72 | 3,058 |
2022-02-10 | $7.72 | $7.72 | $7.36 | $7.72 | $7.72 | 1,106 |
2022-02-09 | $7.21 | $7.69 | $7.21 | $7.46 | $7.46 | 1,073 |
2022-02-08 | $7.41 | $7.66 | $7.41 | $7.46 | $7.46 | 8,403 |
2022-02-07 | $7.24 | $7.25 | $7.24 | $7.25 | $7.25 | 419 |
2022-02-04 | $7.45 | $7.50 | $7.30 | $7.30 | $7.30 | 3,993 |
2022-02-03 | $7.24 | $7.63 | $7.22 | $7.56 | $7.56 | 2,100 |
2022-02-02 | $7.43 | $7.43 | $7.15 | $7.15 | $7.15 | 858 |
2022-02-01 | $7.11 | $7.33 | $7.02 | $7.31 | $7.31 | 3,705 |
2022-01-31 | $7.04 | $7.29 | $7.04 | $7.21 | $7.21 | 4,665 |
2022-01-28 | $7.50 | $7.50 | $7.07 | $7.29 | $7.29 | 5,354 |
2022-01-27 | $7.05 | $7.64 | $7.05 | $7.64 | $7.64 | 3,614 |
2022-01-26 | $7.36 | $7.59 | $7.19 | $7.19 | $7.19 | 12,431 |
2022-01-25 | $7.28 | $7.72 | $6.86 | $7.22 | $7.22 | 24,794 |
2022-01-24 | $7.48 | $7.54 | $7.27 | $7.28 | $7.28 | 6,226 |
2022-01-21 | $7.92 | $7.95 | $7.50 | $7.55 | $7.55 | 4,961 |
2022-01-20 | $7.76 | $7.98 | $7.72 | $7.98 | $7.98 | 1,943 |
2022-01-19 | $7.30 | $7.93 | $7.30 | $7.93 | $7.93 | 2,706 |
2022-01-18 | $7.54 | $7.99 | $7.54 | $7.81 | $7.81 | 7,130 |
2022-01-14 | $7.58 | $7.65 | $7.58 | $7.58 | $7.58 | 900 |
2022-01-13 | $8.06 | $8.06 | $7.59 | $8.05 | $8.05 | 4,881 |
2022-01-12 | $7.85 | $8.37 | $7.83 | $7.99 | $7.99 | 18,824 |
2022-01-11 | $7.28 | $7.83 | $7.25 | $7.83 | $7.83 | 14,714 |
2022-01-10 | $7.41 | $7.72 | $7.28 | $7.30 | $7.30 | 1,879 |
2022-01-07 | $7.52 | $7.72 | $7.52 | $7.72 | $7.72 | 860 |
2022-01-06 | $7.75 | $7.99 | $7.75 | $7.95 | $7.95 | 4,309 |
2022-01-05 | $7.51 | $7.52 | $7.51 | $7.51 | $7.51 | 767 |
2022-01-04 | $7.80 | $7.96 | $7.35 | $7.96 | $7.96 | 2,999 |
2022-01-03 | $7.38 | $7.81 | $7.21 | $7.80 | $7.80 | 3,769 |
2021-12-31 | $7.50 | $8.20 | $7.50 | $7.93 | $7.93 | 4,538 |
2021-12-30 | $7.80 | $8.07 | $7.39 | $7.55 | $7.55 | 6,991 |
2021-12-29 | $7.80 | $7.90 | $7.59 | $7.90 | $7.90 | 5,191 |
2021-12-28 | $7.50 | $7.79 | $7.50 | $7.79 | $7.79 | 4,622 |
2021-12-27 | $7.17 | $7.71 | $7.17 | $7.68 | $7.68 | 8,536 |
2021-12-23 | $7.70 | $7.70 | $7.16 | $7.16 | $7.16 | 14,550 |
2021-12-22 | $7.90 | $7.90 | $7.65 | $7.65 | $7.65 | 4,541 |
2021-12-21 | $7.90 | $7.95 | $7.90 | $7.95 | $7.95 | 640 |
2021-12-20 | $8.00 | $8.21 | $7.81 | $8.07 | $8.07 | 4,919 |
2021-12-17 | $7.70 | $8.05 | $7.60 | $8.03 | $8.03 | 15,563 |
2021-12-16 | $7.80 | $7.80 | $7.52 | $7.60 | $7.60 | 7,927 |
2021-12-15 | $7.80 | $7.80 | $7.70 | $7.79 | $7.79 | 4,868 |
2021-12-14 | $7.70 | $8.05 | $7.70 | $7.88 | $7.88 | 2,406 |
2021-12-13 | $7.39 | $8.07 | $7.39 | $7.40 | $7.40 | 5,443 |
2021-12-10 | $7.51 | $7.95 | $7.51 | $7.95 | $7.95 | 3,770 |
2021-12-09 | $7.85 | $7.96 | $7.40 | $7.96 | $7.96 | 7,153 |
2021-12-08 | $7.41 | $8.10 | $7.41 | $8.10 | $8.10 | 13,337 |
2021-12-07 | $7.95 | $8.10 | $7.95 | $8.00 | $8.00 | 5,142 |
2021-12-06 | $8.13 | $8.14 | $7.50 | $7.93 | $7.93 | 15,734 |
2021-12-03 | $8.68 | $8.68 | $7.99 | $8.29 | $8.29 | 17,192 |
2021-12-02 | $7.84 | $8.50 | $7.80 | $8.50 | $8.50 | 20,884 |
2021-12-01 | $7.96 | $8.18 | $7.70 | $7.84 | $7.84 | 3,593 |
2021-11-30 | $8.23 | $8.32 | $7.64 | $8.06 | $8.06 | 8,880 |
2021-11-29 | $8.45 | $8.78 | $8.45 | $8.45 | $8.45 | 3,694 |
2021-11-26 | $8.67 | $8.79 | $8.42 | $8.42 | $8.42 | 4,813 |
2021-11-24 | $9.04 | $9.04 | $8.36 | $9.01 | $9.01 | 6,772 |
2021-11-23 | $8.53 | $9.14 | $8.31 | $8.61 | $8.61 | 15,103 |
2021-11-22 | $8.90 | $9.01 | $8.05 | $8.35 | $8.35 | 20,505 |
2021-11-19 | $9.08 | $9.18 | $8.40 | $8.91 | $8.91 | 12,454 |
2021-11-18 | $9.31 | $9.71 | $9.15 | $9.15 | $9.15 | 3,932 |
2021-11-17 | $9.50 | $9.50 | $9.31 | $9.31 | $9.31 | 4,392 |
2021-11-16 | $9.55 | $9.73 | $9.48 | $9.48 | $9.48 | 2,792 |
2021-11-15 | $9.63 | $9.77 | $9.47 | $9.47 | $9.47 | 4,217 |
2021-11-12 | $9.67 | $9.99 | $9.54 | $9.65 | $9.65 | 1,530 |
2021-11-11 | $9.56 | $9.64 | $9.46 | $9.48 | $9.48 | 3,441 |
2021-11-10 | $9.70 | $9.75 | $9.45 | $9.57 | $9.57 | 13,156 |
2021-11-09 | $9.75 | $9.85 | $9.43 | $9.72 | $9.72 | 7,354 |
2021-11-08 | $9.53 | $9.87 | $9.51 | $9.60 | $9.60 | 3,270 |
2021-11-05 | $9.45 | $9.73 | $9.42 | $9.60 | $9.60 | 5,607 |
2021-11-04 | $9.44 | $9.71 | $9.42 | $9.45 | $9.45 | 6,012 |
2021-11-03 | $9.50 | $9.79 | $9.45 | $9.52 | $9.52 | 3,971 |
2021-11-02 | $9.60 | $9.88 | $9.46 | $9.50 | $9.50 | 3,313 |
2021-11-01 | $9.80 | $9.80 | $9.40 | $9.40 | $9.40 | 2,876 |
2021-10-29 | $9.50 | $9.88 | $9.50 | $9.75 | $9.75 | 822 |
2021-10-28 | $9.85 | $9.85 | $9.54 | $9.70 | $9.70 | 2,166 |
2021-10-27 | $9.83 | $9.83 | $9.55 | $9.78 | $9.78 | 7,528 |
2021-10-26 | $9.78 | $9.98 | $9.70 | $9.71 | $9.71 | 3,074 |
2021-10-25 | $9.61 | $10.40 | $9.61 | $10.02 | $10.02 | 3,361 |
2021-10-22 | $9.44 | $9.92 | $9.44 | $9.83 | $9.83 | 3,355 |
2021-10-21 | $10.05 | $10.20 | $9.65 | $10.20 | $10.20 | 6,901 |
2021-10-20 | $9.62 | $10.13 | $9.61 | $10.08 | $10.08 | 3,929 |
2021-10-19 | $9.44 | $10.26 | $9.44 | $10.10 | $10.10 | 10,996 |
2021-10-18 | $9.75 | $10.35 | $9.75 | $10.00 | $10.00 | 17,982 |
2021-10-15 | $10.00 | $10.00 | $9.59 | $9.69 | $9.69 | 2,558 |
2021-10-14 | $9.87 | $9.87 | $9.78 | $9.80 | $9.80 | 1,197 |
2021-10-13 | $9.90 | $9.90 | $9.65 | $9.67 | $9.67 | 2,002 |
2021-10-12 | $9.79 | $10.10 | $9.79 | $10.10 | $10.10 | 2,697 |
2021-10-11 | $9.70 | $9.82 | $9.64 | $9.71 | $9.71 | 3,413 |
2021-10-08 | $10.00 | $10.35 | $9.30 | $9.66 | $9.66 | 2,473 |
2021-10-07 | $9.60 | $9.84 | $9.42 | $9.53 | $9.53 | 3,965 |
2021-10-06 | $9.53 | $9.84 | $9.31 | $9.44 | $9.44 | 4,419 |
2021-10-05 | $9.83 | $9.85 | $9.42 | $9.64 | $9.64 | 6,349 |
2021-10-04 | $9.60 | $9.95 | $9.24 | $9.40 | $9.40 | 4,794 |
2021-10-01 | $9.52 | $9.79 | $9.42 | $9.76 | $9.76 | 7,906 |
2021-09-30 | $9.50 | $9.94 | $9.50 | $9.50 | $9.50 | 6,549 |
2021-09-29 | $9.73 | $9.73 | $9.44 | $9.58 | $9.58 | 2,428 |
2021-09-28 | $10.00 | $10.00 | $9.35 | $9.60 | $9.60 | 30,481 |
2021-09-27 | $9.75 | $9.91 | $9.41 | $9.67 | $9.67 | 13,935 |
2021-09-24 | $9.61 | $9.91 | $9.53 | $9.75 | $9.75 | 4,996 |
2021-09-23 | $9.75 | $9.80 | $9.33 | $9.76 | $9.76 | 4,392 |
2021-09-22 | $9.89 | $9.89 | $9.35 | $9.70 | $9.70 | 4,008 |
2021-09-21 | $9.50 | $9.89 | $9.31 | $9.89 | $9.89 | 7,189 |
2021-09-20 | $9.99 | $9.99 | $9.30 | $9.52 | $9.52 | 1,868 |
2021-09-17 | $9.75 | $9.94 | $9.38 | $9.56 | $9.56 | 10,804 |
2021-09-16 | $9.88 | $10.10 | $9.33 | $9.99 | $9.99 | 1,882 |
2021-09-15 | $9.99 | $10.21 | $9.48 | $10.21 | $10.21 | 18,170 |
2021-09-14 | $10.21 | $10.21 | $9.90 | $9.90 | $9.90 | 4,122 |
2021-09-13 | $10.44 | $10.78 | $10.04 | $10.10 | $10.10 | 16,255 |
2021-09-10 | $10.14 | $11.04 | $10.05 | $10.70 | $10.70 | 46,069 |
2021-09-09 | $10.03 | $10.49 | $9.50 | $10.18 | $10.18 | 17,878 |
2021-09-08 | $9.95 | $10.66 | $9.72 | $10.24 | $10.24 | 57,572 |
2021-09-07 | $10.12 | $10.98 | $9.69 | $9.78 | $9.78 | 12,599 |
2021-09-03 | $10.50 | $11.00 | $9.23 | $10.33 | $10.33 | 75,695 |
2021-09-02 | $9.70 | $10.17 | $9.58 | $10.04 | $10.04 | 35,019 |
2021-09-01 | $9.52 | $9.84 | $9.44 | $9.50 | $9.50 | 21,024 |
2021-08-31 | $9.48 | $9.82 | $9.10 | $9.38 | $9.38 | 13,430 |
2021-08-30 | $9.03 | $9.78 | $8.81 | $9.48 | $9.48 | 55,021 |
2021-08-27 | $9.05 | $9.19 | $8.95 | $9.14 | $9.14 | 3,258 |
2021-08-26 | $9.29 | $9.49 | $8.83 | $8.83 | $8.83 | 10,084 |
2021-08-25 | $9.36 | $9.42 | $8.79 | $9.07 | $9.07 | 7,467 |
2021-08-24 | $9.19 | $9.48 | $8.70 | $9.48 | $9.48 | 16,179 |
2021-08-23 | $8.97 | $9.14 | $8.62 | $9.14 | $9.14 | 8,968 |
2021-08-20 | $8.95 | $9.15 | $8.70 | $8.78 | $8.78 | 5,252 |
2021-08-19 | $9.03 | $9.36 | $8.50 | $8.56 | $8.56 | 49,259 |
2021-08-18 | $8.92 | $9.33 | $8.58 | $9.30 | $9.30 | 14,231 |
2021-08-17 | $9.84 | $9.84 | $8.99 | $8.99 | $8.99 | 15,661 |
2021-08-16 | $9.66 | $10.00 | $9.66 | $10.00 | $10.00 | 2,713 |
2021-08-13 | $10.10 | $10.35 | $9.56 | $10.19 | $10.19 | 24,543 |
2021-08-12 | $10.33 | $10.39 | $9.92 | $10.18 | $10.18 | 14,063 |
2021-08-11 | $10.24 | $10.66 | $9.87 | $10.48 | $10.48 | 4,467 |
2021-08-10 | $10.70 | $10.70 | $10.25 | $10.25 | $10.25 | 3,580 |
2021-08-09 | $10.17 | $10.90 | $10.17 | $10.73 | $10.73 | 8,055 |
2021-08-06 | $10.24 | $10.24 | $10.13 | $10.24 | $10.24 | 1,674 |
2021-08-05 | $9.80 | $10.38 | $9.80 | $10.34 | $10.34 | 12,338 |
2021-08-04 | $10.08 | $10.08 | $9.80 | $9.89 | $9.89 | 7,783 |
2021-08-03 | $9.85 | $10.23 | $9.73 | $9.85 | $9.85 | 19,711 |
2021-08-02 | $10.69 | $10.69 | $9.51 | $9.75 | $9.75 | 11,224 |
2021-07-30 | $9.88 | $11.07 | $9.40 | $10.70 | $10.70 | 54,792 |
2021-07-29 | $9.47 | $10.54 | $9.30 | $10.00 | $10.00 | 8,254 |
2021-07-28 | $9.75 | $9.92 | $9.34 | $9.50 | $9.50 | 11,514 |
2021-07-27 | $9.62 | $10.31 | $8.94 | $9.67 | $9.67 | 28,032 |
2021-07-26 | $10.46 | $10.64 | $9.46 | $9.86 | $9.86 | 37,215 |
2021-07-23 | $11.10 | $11.18 | $10.40 | $10.64 | $10.64 | 23,891 |
2021-07-22 | $10.71 | $11.07 | $10.20 | $10.96 | $10.96 | 48,746 |
2021-07-21 | $10.19 | $11.69 | $10.19 | $10.75 | $10.75 | 52,023 |
2021-07-20 | $9.26 | $10.52 | $9.26 | $9.90 | $9.90 | 27,241 |
2021-07-19 | $9.74 | $9.80 | $9.04 | $9.32 | $9.32 | 37,358 |
2021-07-16 | $10.29 | $10.32 | $9.74 | $9.75 | $9.75 | 27,194 |
2021-07-15 | $10.37 | $10.65 | $10.09 | $10.13 | $10.13 | 14,051 |
2021-07-14 | $11.05 | $11.05 | $10.42 | $10.56 | $10.56 | 18,312 |
2021-07-13 | $11.18 | $11.38 | $10.96 | $11.06 | $11.06 | 23,849 |
2021-07-12 | $11.29 | $11.84 | $11.03 | $11.25 | $11.25 | 24,013 |
2021-07-09 | $11.01 | $11.86 | $10.83 | $11.52 | $11.52 | 39,413 |
2021-07-08 | $10.55 | $11.50 | $10.55 | $10.92 | $10.92 | 29,520 |
2021-07-07 | $11.65 | $12.10 | $10.67 | $10.75 | $10.75 | 31,802 |
2021-07-06 | $11.30 | $11.83 | $11.30 | $11.62 | $11.62 | 27,917 |
2021-07-02 | $13.43 | $13.94 | $11.60 | $11.81 | $11.81 | 149,111 |
2021-07-01 | $12.20 | $13.68 | $12.20 | $13.64 | $13.64 | 203,614 |
2021-06-30 | $11.70 | $12.49 | $11.41 | $12.35 | $12.35 | 119,961 |
2021-06-29 | $12.17 | $12.17 | $11.30 | $11.79 | $11.79 | 76,282 |
2021-06-28 | $11.52 | $12.26 | $11.30 | $12.16 | $12.16 | 252,079 |
2021-06-25 | $12.86 | $13.87 | $11.51 | $11.95 | $11.95 | 5,821,551 |
2021-06-24 | $8.74 | $9.30 | $8.52 | $8.91 | $8.91 | 919,342 |
2021-06-23 | $8.47 | $9.50 | $8.47 | $8.86 | $8.86 | 23,126 |
2021-06-22 | $8.25 | $8.98 | $8.16 | $8.47 | $8.47 | 18,122 |
2021-06-21 | $8.70 | $8.70 | $8.25 | $8.25 | $8.25 | 6,030 |
2021-06-18 | $8.39 | $8.76 | $8.30 | $8.70 | $8.70 | 3,374 |
2021-06-17 | $8.34 | $8.96 | $8.34 | $8.50 | $8.50 | 9,417 |
2021-06-16 | $8.53 | $8.99 | $8.25 | $8.58 | $8.58 | 5,241 |
2021-06-15 | $9.17 | $9.39 | $8.34 | $8.38 | $8.38 | 29,213 |
2021-06-14 | $9.58 | $9.58 | $8.90 | $8.90 | $8.90 | 7,348 |
2021-06-11 | $9.50 | $9.70 | $9.25 | $9.44 | $9.44 | 8,344 |
2021-06-10 | $9.64 | $9.75 | $9.25 | $9.70 | $9.70 | 22,994 |
2021-06-09 | $8.64 | $9.49 | $8.64 | $9.49 | $9.49 | 31,324 |
2021-06-08 | $8.29 | $8.90 | $8.29 | $8.85 | $8.85 | 36,222 |
2021-06-07 | $8.20 | $8.68 | $8.16 | $8.16 | $8.16 | 13,875 |
2021-06-04 | $8.25 | $8.69 | $8.03 | $8.32 | $8.32 | 23,261 |
2021-06-03 | $8.37 | $8.54 | $8.03 | $8.29 | $8.29 | 8,343 |
2021-06-02 | $8.18 | $8.80 | $8.12 | $8.50 | $8.50 | 32,085 |
2021-06-01 | $8.19 | $8.38 | $8.03 | $8.08 | $8.08 | 13,529 |
2021-05-28 | $8.37 | $8.40 | $8.03 | $8.25 | $8.25 | 4,601 |
2021-05-27 | $8.34 | $8.38 | $8.00 | $8.26 | $8.26 | 14,381 |
2021-05-26 | $7.67 | $8.46 | $7.57 | $8.20 | $8.20 | 50,896 |
2021-05-25 | $7.54 | $7.85 | $7.46 | $7.46 | $7.46 | 10,364 |
2021-05-24 | $7.63 | $7.82 | $7.45 | $7.45 | $7.45 | 3,965 |
2021-05-21 | $7.61 | $7.79 | $7.50 | $7.52 | $7.52 | 20,045 |
2021-05-20 | $7.50 | $7.75 | $7.50 | $7.75 | $7.75 | 6,322 |
2021-05-19 | $7.65 | $7.65 | $7.43 | $7.48 | $7.48 | 7,360 |
2021-05-18 | $7.70 | $7.88 | $7.41 | $7.61 | $7.61 | 41,689 |
2021-05-17 | $7.79 | $8.05 | $7.34 | $7.53 | $7.53 | 30,771 |
2021-05-14 | $7.56 | $8.89 | $7.56 | $7.81 | $7.81 | 26,338 |
2021-05-13 | $7.83 | $7.96 | $7.15 | $7.49 | $7.49 | 32,557 |
2021-05-12 | $8.52 | $8.52 | $7.63 | $7.82 | $7.82 | 49,446 |
2021-05-11 | $8.76 | $9.30 | $8.29 | $8.56 | $8.56 | 54,117 |
2021-05-10 | $9.95 | $10.05 | $8.45 | $8.93 | $8.93 | 70,470 |
2021-05-07 | $9.52 | $10.17 | $9.52 | $9.97 | $9.97 | 68,168 |
2021-05-06 | $8.75 | $9.70 | $8.75 | $9.46 | $9.46 | 83,598 |
2021-05-05 | $8.45 | $9.00 | $8.33 | $8.98 | $8.98 | 52,827 |
2021-05-04 | $8.22 | $8.56 | $8.22 | $8.48 | $8.48 | 7,026 |
2021-05-03 | $8.31 | $8.67 | $8.18 | $8.22 | $8.22 | 43,062 |
2021-04-30 | $8.90 | $8.96 | $8.18 | $8.21 | $8.21 | 54,067 |
2021-04-29 | $9.10 | $9.10 | $8.78 | $8.98 | $8.98 | 18,099 |
2021-04-28 | $8.76 | $9.08 | $8.72 | $9.00 | $9.00 | 18,804 |
2021-04-27 | $8.65 | $8.97 | $8.59 | $8.68 | $8.68 | 10,407 |
2021-04-26 | $8.88 | $9.02 | $8.69 | $8.70 | $8.70 | 40,760 |
2021-04-23 | $9.39 | $9.68 | $8.69 | $8.88 | $8.88 | 96,415 |
2021-04-22 | $10.19 | $10.19 | $9.33 | $9.66 | $9.66 | 28,472 |
2021-04-21 | $9.80 | $9.99 | $9.75 | $9.81 | $9.81 | 6,831 |
2021-04-20 | $10.41 | $10.41 | $9.60 | $9.60 | $9.60 | 10,631 |
2021-04-19 | $10.09 | $10.35 | $9.62 | $9.85 | $9.85 | 17,528 |
2021-04-16 | $9.96 | $10.08 | $9.75 | $10.08 | $10.08 | 9,948 |
2021-04-15 | $10.11 | $10.16 | $9.76 | $9.76 | $9.76 | 7,765 |
2021-04-14 | $10.00 | $10.22 | $9.81 | $10.21 | $10.21 | 3,465 |
2021-04-13 | $10.31 | $10.49 | $9.50 | $9.80 | $9.80 | 18,927 |
2021-04-12 | $10.33 | $10.58 | $10.31 | $10.58 | $10.58 | 5,275 |
2021-04-09 | $10.43 | $10.65 | $10.00 | $10.60 | $10.60 | 16,673 |
2021-04-08 | $10.99 | $10.99 | $10.24 | $10.60 | $10.60 | 2,694 |
2021-04-07 | $10.43 | $10.43 | $10.15 | $10.22 | $10.22 | 5,459 |
2021-04-06 | $10.20 | $10.87 | $10.08 | $10.08 | $10.08 | 13,198 |
2021-04-05 | $10.83 | $10.84 | $10.00 | $10.20 | $10.20 | 19,889 |
2021-04-01 | $10.87 | $11.45 | $9.87 | $11.18 | $11.18 | 42,572 |
2021-03-31 | $10.53 | $10.91 | $9.87 | $10.39 | $10.39 | 16,405 |
2021-03-30 | $10.18 | $10.53 | $9.50 | $10.53 | $10.53 | 37,988 |
2021-03-29 | $8.87 | $9.80 | $8.69 | $9.78 | $9.78 | 73,178 |
2021-03-26 | $9.87 | $9.89 | $8.51 | $8.64 | $8.64 | 52,469 |
2021-03-25 | $9.55 | $10.20 | $9.30 | $9.95 | $9.95 | 43,849 |
2021-03-24 | $10.71 | $10.71 | $9.55 | $9.65 | $9.65 | 35,790 |
2021-03-23 | $10.81 | $11.23 | $10.47 | $10.70 | $10.70 | 9,258 |
2021-03-22 | $11.94 | $11.94 | $10.91 | $11.37 | $11.37 | 7,751 |
2021-03-19 | $11.76 | $12.22 | $11.01 | $11.50 | $11.50 | 18,880 |
2021-03-18 | $11.32 | $11.91 | $11.03 | $11.80 | $11.80 | 12,612 |
2021-03-17 | $11.01 | $11.45 | $10.87 | $11.40 | $11.40 | 14,812 |
2021-03-16 | $11.42 | $11.60 | $11.00 | $11.02 | $11.02 | 14,409 |
2021-03-15 | $11.11 | $11.78 | $11.11 | $11.25 | $11.25 | 24,262 |
2021-03-12 | $11.13 | $11.15 | $10.93 | $11.07 | $11.07 | 9,129 |
2021-03-11 | $11.10 | $11.44 | $10.65 | $10.93 | $10.93 | 12,776 |
2021-03-10 | $10.02 | $11.00 | $10.02 | $10.99 | $10.99 | 27,796 |
2021-03-09 | $9.45 | $10.30 | $9.45 | $9.94 | $9.94 | 25,043 |
2021-03-08 | $9.57 | $9.95 | $9.03 | $9.40 | $9.40 | 34,640 |
2021-03-05 | $9.61 | $9.87 | $8.83 | $9.57 | $9.57 | 33,992 |
2021-03-04 | $10.93 | $10.93 | $8.58 | $9.42 | $9.42 | 70,433 |
2021-03-03 | $10.98 | $11.29 | $10.61 | $11.13 | $11.13 | 36,720 |
2021-03-02 | $11.08 | $11.22 | $10.30 | $10.50 | $10.50 | 17,557 |
2021-03-01 | $9.81 | $11.25 | $9.78 | $11.00 | $11.00 | 40,793 |
2021-02-26 | $11.60 | $11.94 | $9.08 | $10.20 | $10.20 | 104,525 |
2021-02-25 | $13.48 | $14.29 | $11.45 | $11.59 | $11.59 | 59,658 |
2021-02-24 | $14.06 | $15.47 | $12.90 | $13.00 | $13.00 | 47,767 |
2021-02-23 | $15.45 | $17.12 | $12.52 | $13.95 | $13.95 | 155,856 |
2021-02-22 | $12.61 | $14.83 | $12.61 | $14.76 | $14.76 | 116,495 |
2021-02-19 | $12.40 | $12.68 | $11.95 | $12.41 | $12.41 | 43,553 |
2021-02-18 | $12.54 | $12.66 | $12.01 | $12.19 | $12.19 | 16,303 |
2021-02-17 | $12.62 | $12.87 | $11.65 | $12.63 | $12.63 | 36,402 |
2021-02-16 | $11.51 | $12.60 | $11.10 | $12.55 | $12.55 | 53,035 |
2021-02-12 | $10.72 | $11.70 | $10.58 | $11.70 | $11.70 | 31,910 |
2021-02-11 | $10.55 | $10.88 | $10.35 | $10.63 | $10.63 | 14,440 |
2021-02-10 | $11.09 | $11.20 | $10.08 | $10.43 | $10.43 | 23,861 |
2021-02-09 | $11.25 | $11.25 | $10.68 | $10.95 | $10.95 | 26,556 |
2021-02-08 | $11.04 | $11.56 | $10.92 | $11.29 | $11.29 | 26,425 |
2021-02-05 | $10.93 | $11.18 | $10.19 | $10.98 | $10.98 | 32,999 |
2021-02-04 | $10.33 | $10.98 | $9.84 | $10.65 | $10.65 | 27,189 |
2021-02-03 | $9.93 | $10.41 | $9.93 | $10.33 | $10.33 | 11,063 |
2021-02-02 | $9.50 | $10.58 | $9.48 | $9.81 | $9.81 | 24,975 |
2021-02-01 | $9.55 | $9.95 | $9.23 | $9.79 | $9.79 | 42,240 |
2021-01-29 | $10.35 | $10.78 | $9.79 | $10.07 | $10.07 | 22,808 |
2021-01-28 | $11.21 | $11.94 | $9.19 | $10.09 | $10.09 | 93,552 |
2021-01-27 | $10.00 | $10.94 | $9.97 | $10.89 | $10.89 | 69,767 |
2021-01-26 | $9.70 | $10.16 | $9.42 | $10.00 | $10.00 | 57,348 |
2021-01-25 | $9.30 | $9.89 | $9.21 | $9.65 | $9.65 | 46,650 |
2021-01-22 | $8.57 | $9.99 | $8.41 | $9.22 | $9.22 | 95,925 |
2021-01-21 | $8.28 | $8.64 | $8.28 | $8.43 | $8.43 | 52,966 |
2021-01-20 | $9.23 | $9.50 | $8.05 | $8.28 | $8.28 | 107,015 |
2021-01-19 | $10.05 | $10.18 | $9.02 | $9.36 | $9.36 | 60,149 |
2021-01-15 | $10.50 | $10.70 | $10.05 | $10.19 | $10.19 | 23,242 |
2021-01-14 | $10.45 | $10.83 | $10.20 | $10.23 | $10.23 | 36,533 |
2021-01-13 | $10.45 | $11.02 | $10.32 | $10.59 | $10.59 | 29,603 |
2021-01-12 | $11.45 | $11.45 | $10.20 | $10.64 | $10.64 | 49,832 |
2021-01-11 | $11.89 | $11.89 | $11.29 | $11.47 | $11.47 | 29,216 |
2021-01-08 | $11.77 | $11.77 | $11.21 | $11.67 | $11.67 | 35,466 |
2021-01-07 | $11.16 | $11.90 | $11.16 | $11.77 | $11.77 | 39,354 |
2021-01-06 | $11.11 | $11.91 | $10.76 | $10.93 | $10.93 | 45,403 |
2021-01-05 | $10.20 | $11.74 | $10.20 | $11.34 | $11.34 | 52,773 |
2021-01-04 | $12.20 | $12.22 | $10.15 | $10.23 | $10.23 | 91,777 |
2020-12-31 | $12.47 | $12.47 | $11.42 | $11.81 | $11.81 | 53,524 |
2020-12-30 | $13.03 | $13.60 | $11.87 | $12.61 | $12.61 | 99,603 |
2020-12-29 | $11.84 | $14.43 | $11.79 | $12.99 | $12.99 | 190,340 |
2020-12-28 | $10.63 | $11.94 | $10.63 | $11.61 | $11.61 | 87,272 |
2020-12-24 | $11.78 | $12.16 | $10.00 | $10.24 | $10.24 | 96,858 |
2020-12-23 | $8.56 | $10.83 | $8.56 | $10.63 | $10.63 | 157,751 |
2020-12-22 | $9.68 | $9.73 | $8.21 | $8.62 | $8.62 | 184,568 |
2020-12-21 | $10.80 | $11.42 | $9.50 | $9.54 | $9.54 | 105,734 |
2020-12-18 | $10.46 | $12.50 | $10.32 | $10.68 | $10.68 | 272,746 |
2020-12-17 | $9.12 | $10.83 | $9.05 | $10.29 | $10.29 | 169,412 |
2020-12-16 | $8.55 | $9.18 | $8.50 | $8.92 | $8.92 | 82,354 |
2020-12-15 | $8.46 | $9.00 | $8.37 | $8.50 | $8.50 | 94,123 |
2020-12-14 | $7.40 | $8.44 | $7.40 | $8.23 | $8.23 | 131,805 |
2020-12-11 | $6.65 | $7.95 | $6.62 | $7.29 | $7.29 | 132,784 |
2020-12-10 | $6.53 | $6.72 | $6.17 | $6.50 | $6.50 | 34,294 |
2020-12-09 | $6.61 | $6.88 | $6.05 | $6.53 | $6.53 | 64,957 |
2020-12-08 | $6.10 | $6.80 | $6.07 | $6.74 | $6.74 | 98,862 |
2020-12-07 | $5.61 | $6.35 | $5.61 | $6.10 | $6.10 | 116,422 |
2020-12-04 | $5.60 | $5.72 | $5.60 | $5.68 | $5.68 | 12,759 |
2020-12-03 | $5.60 | $5.65 | $5.50 | $5.64 | $5.64 | 26,206 |
2020-12-02 | $5.51 | $5.72 | $5.50 | $5.65 | $5.65 | 8,827 |
2020-12-01 | $5.68 | $5.83 | $5.53 | $5.60 | $5.60 | 22,256 |
2020-11-30 | $5.75 | $5.93 | $5.51 | $5.68 | $5.68 | 40,197 |
2020-11-27 | $5.95 | $6.17 | $5.51 | $5.68 | $5.68 | 23,356 |
2020-11-25 | $5.83 | $6.00 | $5.42 | $5.91 | $5.91 | 83,236 |
2020-11-24 | $6.28 | $7.19 | $5.70 | $6.21 | $6.21 | 474,727 |
2020-11-23 | $5.33 | $5.78 | $5.33 | $5.56 | $5.56 | 337,935 |
2020-11-20 | $5.65 | $5.65 | $5.22 | $5.33 | $5.33 | 19,846 |
2020-11-19 | $5.39 | $5.67 | $5.34 | $5.65 | $5.65 | 23,451 |
2020-11-18 | $5.34 | $5.43 | $5.23 | $5.33 | $5.33 | 19,102 |
2020-11-17 | $5.23 | $5.39 | $5.19 | $5.30 | $5.30 | 28,664 |
2020-11-16 | $5.23 | $5.23 | $5.01 | $5.17 | $5.17 | 17,784 |
2020-11-13 | $4.77 | $5.18 | $4.77 | $5.18 | $5.18 | 62,627 |
2020-11-12 | $4.67 | $5.00 | $4.67 | $4.74 | $4.74 | 23,812 |
2020-11-11 | $4.81 | $4.98 | $4.59 | $4.73 | $4.73 | 20,984 |
2020-11-10 | $4.71 | $4.91 | $4.55 | $4.57 | $4.57 | 18,612 |
2020-11-09 | $4.87 | $5.02 | $4.66 | $4.71 | $4.71 | 17,498 |
2020-11-06 | $4.44 | $5.09 | $4.37 | $5.05 | $5.05 | 97,645 |
2020-11-05 | $4.42 | $4.70 | $4.35 | $4.41 | $4.41 | 93,844 |
2020-11-04 | $4.41 | $4.44 | $4.25 | $4.33 | $4.33 | 4,803 |
2020-11-03 | $4.27 | $4.46 | $4.19 | $4.45 | $4.45 | 7,258 |
2020-11-02 | $4.41 | $4.49 | $4.26 | $4.40 | $4.40 | 9,147 |
2020-10-30 | $4.59 | $4.60 | $4.38 | $4.47 | $4.47 | 19,852 |
2020-10-29 | $4.61 | $4.61 | $4.40 | $4.40 | $4.40 | 3,739 |
2020-10-28 | $4.27 | $4.62 | $4.19 | $4.62 | $4.62 | 16,517 |
2020-10-27 | $4.38 | $4.47 | $4.24 | $4.33 | $4.33 | 10,095 |
2020-10-26 | $4.50 | $4.53 | $4.19 | $4.38 | $4.38 | 18,481 |
2020-10-23 | $4.67 | $4.70 | $4.52 | $4.61 | $4.61 | 14,727 |
2020-10-22 | $4.58 | $5.10 | $4.52 | $4.71 | $4.71 | 88,235 |
2020-10-21 | $4.43 | $4.75 | $4.34 | $4.58 | $4.58 | 79,552 |
2020-10-20 | $4.29 | $4.50 | $4.23 | $4.33 | $4.33 | 22,581 |
2020-10-19 | $4.41 | $4.53 | $4.13 | $4.39 | $4.39 | 78,263 |
2020-10-16 | $4.20 | $4.53 | $4.19 | $4.26 | $4.26 | 80,025 |
2020-10-15 | $4.05 | $4.99 | $4.02 | $4.16 | $4.16 | 421,256 |
2020-10-14 | $4.30 | $4.30 | $4.00 | $4.02 | $4.02 | 11,263 |
2020-10-13 | $4.25 | $4.45 | $4.20 | $4.20 | $4.20 | 5,317 |
2020-10-12 | $4.16 | $4.30 | $4.16 | $4.27 | $4.27 | 6,561 |
2020-10-09 | $4.40 | $4.48 | $4.17 | $4.19 | $4.19 | 21,394 |
2020-10-08 | $4.20 | $4.50 | $4.19 | $4.31 | $4.31 | 26,833 |
2020-10-07 | $4.13 | $4.23 | $4.06 | $4.19 | $4.19 | 31,926 |
2020-10-06 | $3.98 | $4.15 | $3.98 | $4.14 | $4.14 | 25,055 |
2020-10-05 | $3.70 | $4.20 | $3.70 | $3.87 | $3.87 | 44,873 |
2020-10-02 | $3.65 | $3.79 | $3.52 | $3.73 | $3.73 | 8,651 |
2020-10-01 | $3.77 | $3.85 | $3.63 | $3.72 | $3.72 | 8,598 |
2020-09-30 | $3.88 | $3.90 | $3.74 | $3.74 | $3.74 | 10,111 |
2020-09-29 | $3.86 | $3.88 | $3.76 | $3.77 | $3.77 | 16,260 |
2020-09-28 | $3.85 | $3.87 | $3.71 | $3.85 | $3.85 | 23,919 |
2020-09-25 | $3.59 | $3.73 | $3.59 | $3.69 | $3.69 | 10,014 |
2020-09-24 | $3.64 | $3.72 | $3.57 | $3.63 | $3.63 | 24,010 |
2020-09-23 | $3.57 | $4.10 | $3.43 | $3.83 | $3.83 | 210,904 |
2020-09-22 | $3.74 | $3.74 | $3.57 | $3.58 | $3.58 | 6,005 |
2020-09-21 | $3.55 | $3.67 | $3.53 | $3.64 | $3.64 | 20,241 |
2020-09-18 | $3.73 | $3.73 | $3.55 | $3.55 | $3.55 | 5,731 |
2020-09-17 | $3.79 | $3.79 | $3.53 | $3.59 | $3.59 | 23,803 |
2020-09-16 | $3.77 | $3.79 | $3.68 | $3.71 | $3.71 | 7,550 |
2020-09-15 | $3.75 | $3.88 | $3.70 | $3.81 | $3.81 | 21,757 |
2020-09-14 | $3.63 | $3.80 | $3.55 | $3.74 | $3.74 | 34,887 |
2020-09-11 | $3.56 | $3.76 | $3.51 | $3.51 | $3.51 | 30,264 |
2020-09-10 | $3.69 | $3.89 | $3.58 | $3.61 | $3.61 | 30,921 |
2020-09-09 | $3.86 | $3.95 | $3.60 | $3.63 | $3.63 | 40,982 |
2020-09-08 | $4.09 | $4.17 | $3.76 | $3.86 | $3.86 | 61,785 |
2020-09-04 | $6.22 | $6.34 | $4.01 | $4.10 | $4.10 | 491,496 |
2020-09-03 | $5.79 | $5.86 | $5.20 | $5.71 | $5.71 | 196,447 |
2020-09-02 | $5.50 | $5.68 | $5.22 | $5.66 | $5.66 | 27,149 |
2020-09-01 | $5.61 | $5.66 | $5.44 | $5.53 | $5.53 | 45,354 |
2020-08-31 | $5.72 | $5.77 | $5.37 | $5.69 | $5.69 | 22,479 |
2020-08-28 | $5.32 | $5.74 | $5.24 | $5.63 | $5.63 | 28,562 |
2020-08-27 | $5.60 | $5.76 | $5.31 | $5.35 | $5.35 | 46,351 |
2020-08-26 | $4.94 | $5.73 | $4.93 | $5.60 | $5.60 | 107,029 |
2020-08-25 | $4.92 | $5.04 | $4.89 | $5.01 | $5.01 | 8,401 |
2020-08-24 | $5.02 | $5.02 | $4.81 | $4.83 | $4.83 | 14,670 |
2020-08-21 | $4.99 | $4.99 | $4.86 | $4.93 | $4.93 | 12,274 |
2020-08-20 | $5.16 | $5.23 | $4.95 | $5.06 | $5.06 | 18,000 |
2020-08-19 | $5.11 | $5.29 | $5.07 | $5.28 | $5.28 | 7,269 |
2020-08-18 | $5.13 | $5.25 | $5.00 | $5.23 | $5.23 | 19,491 |
2020-08-17 | $5.10 | $5.37 | $4.98 | $5.19 | $5.19 | 40,372 |
2020-08-14 | $4.99 | $5.49 | $4.95 | $5.18 | $5.18 | 68,311 |
2020-08-13 | $5.01 | $5.10 | $4.96 | $5.10 | $5.10 | 4,598 |
2020-08-12 | $5.11 | $5.20 | $5.00 | $5.03 | $5.03 | 7,713 |
2020-08-11 | $4.84 | $5.21 | $4.84 | $5.06 | $5.06 | 10,442 |
2020-08-10 | $4.90 | $5.13 | $4.82 | $4.83 | $4.83 | 26,094 |
2020-08-07 | $5.04 | $5.28 | $4.80 | $5.05 | $5.05 | 17,910 |
2020-08-06 | $4.96 | $5.24 | $4.96 | $5.14 | $5.14 | 195,831 |
2020-08-05 | $4.83 | $5.43 | $4.75 | $5.03 | $5.03 | 351,724 |
2020-08-04 | $4.90 | $5.14 | $4.69 | $4.85 | $4.85 | 65,728 |
2020-08-03 | $5.12 | $5.18 | $4.86 | $4.90 | $4.90 | 48,236 |
2020-07-31 | $5.21 | $5.21 | $5.01 | $5.08 | $5.08 | 15,660 |
2020-07-30 | $5.18 | $5.30 | $4.99 | $5.10 | $5.10 | 29,318 |
2020-07-29 | $5.05 | $5.33 | $5.05 | $5.31 | $5.31 | 24,573 |
2020-07-28 | $5.30 | $5.58 | $5.03 | $5.13 | $5.13 | 112,944 |
2020-07-27 | $5.79 | $5.88 | $5.04 | $5.35 | $5.35 | 279,495 |
2020-07-24 | $5.80 | $6.06 | $5.60 | $5.65 | $5.65 | 151,647 |
2020-07-23 | $6.02 | $6.12 | $5.75 | $5.75 | $5.75 | 100,095 |
2020-07-22 | $5.81 | $6.40 | $5.58 | $6.15 | $6.15 | 190,466 |
2020-07-21 | $5.66 | $6.19 | $5.66 | $5.86 | $5.86 | 221,195 |
2020-07-20 | $5.56 | $5.85 | $5.54 | $5.65 | $5.65 | 59,115 |
2020-07-17 | $5.82 | $5.99 | $5.61 | $5.68 | $5.68 | 60,300 |
2020-07-16 | $5.75 | $6.36 | $5.75 | $5.92 | $5.92 | 458,300 |
2020-07-15 | $5.69 | $5.94 | $5.57 | $5.75 | $5.75 | 131,800 |
2020-07-14 | $5.63 | $5.95 | $5.60 | $5.65 | $5.65 | 190,700 |
2020-07-13 | $5.74 | $5.92 | $5.53 | $5.66 | $5.66 | 387,600 |
2020-07-10 | $5.66 | $5.81 | $5.56 | $5.67 | $5.67 | 87,700 |
2020-07-09 | $5.85 | $6.10 | $5.52 | $5.66 | $5.66 | 168,200 |
2020-07-08 | $5.76 | $6.09 | $5.50 | $5.81 | $5.81 | 280,000 |
2020-07-07 | $5.89 | $5.98 | $5.61 | $5.79 | $5.79 | 178,100 |
2020-07-06 | $5.88 | $6.49 | $5.57 | $5.95 | $5.95 | 144,600 |
2020-07-02 | $5.67 | $5.99 | $5.50 | $5.77 | $5.77 | 288,500 |
2020-07-01 | $5.24 | $5.66 | $5.24 | $5.49 | $5.49 | 216,700 |
2020-06-30 | $5.62 | $5.80 | $5.20 | $5.33 | $5.33 | 96,300 |
2020-06-29 | $5.68 | $6.02 | $5.38 | $5.66 | $5.66 | 166,800 |
2020-06-26 | $5.40 | $6.46 | $5.35 | $5.68 | $5.68 | 254,060 |
2020-06-25 | $6.10 | $6.46 | $5.56 | $5.86 | $5.86 | 343,759 |
2020-06-24 | $5.25 | $7.00 | $5.06 | $6.62 | $6.62 | 1,171,354 |
2020-06-23 | $6.33 | $10.49 | $5.82 | $6.56 | $6.56 | 31,232,698 |
2020-06-22 | $3.61 | $4.90 | $3.33 | $4.69 | $4.69 | 2,247,671 |
2020-06-19 | $2.93 | $3.12 | $2.93 | $3.09 | $3.09 | 22,944 |
2020-06-18 | $2.92 | $3.19 | $2.90 | $2.92 | $2.92 | 15,999 |
2020-06-17 | $3.07 | $3.29 | $2.90 | $2.94 | $2.94 | 27,994 |
2020-06-16 | $2.98 | $3.46 | $2.95 | $3.09 | $3.09 | 30,056 |
2020-06-15 | $2.92 | $3.20 | $2.91 | $3.19 | $3.19 | 39,400 |
2020-06-12 | $3.28 | $3.60 | $2.88 | $3.20 | $3.20 | 155,429 |
2020-06-11 | $2.74 | $5.00 | $2.54 | $3.23 | $3.23 | 2,642,150 |
2020-06-10 | $2.84 | $3.09 | $2.50 | $2.59 | $2.59 | 210,533 |
2020-06-09 | $2.38 | $2.90 | $2.38 | $2.65 | $2.65 | 67,942 |
2020-06-08 | $2.50 | $2.66 | $2.30 | $2.51 | $2.51 | 14,548 |
2020-06-05 | $2.38 | $2.50 | $2.33 | $2.45 | $2.45 | 1,925 |
2020-06-04 | $2.55 | $2.56 | $2.31 | $2.38 | $2.38 | 21,728 |
2020-06-03 | $2.27 | $2.64 | $2.27 | $2.56 | $2.56 | 31,675 |
2020-06-02 | $2.32 | $2.35 | $2.21 | $2.33 | $2.33 | 11,169 |
2020-06-01 | $2.32 | $2.32 | $2.25 | $2.29 | $2.29 | 1,882 |
2020-05-29 | $2.23 | $2.23 | $2.20 | $2.20 | $2.20 | 591 |
2020-05-28 | $2.31 | $2.35 | $2.22 | $2.27 | $2.27 | 12,174 |
2020-05-27 | $2.35 | $2.35 | $2.24 | $2.31 | $2.31 | 10,187 |
2020-05-26 | $2.24 | $2.28 | $2.15 | $2.25 | $2.25 | 10,029 |
2020-05-22 | $2.17 | $2.33 | $2.17 | $2.25 | $2.25 | 4,052 |
2020-05-21 | $2.23 | $2.23 | $2.17 | $2.17 | $2.17 | 10,166 |
2020-05-20 | $2.34 | $2.56 | $2.20 | $2.21 | $2.21 | 80,434 |
2020-05-19 | $2.22 | $2.28 | $2.18 | $2.28 | $2.28 | 2,448 |
2020-05-18 | $2.22 | $2.32 | $2.19 | $2.31 | $2.31 | 4,126 |
2020-05-15 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 275 |
2020-05-14 | $2.14 | $2.33 | $2.14 | $2.33 | $2.33 | 427 |
2020-05-13 | $2.20 | $2.21 | $2.19 | $2.21 | $2.21 | 5,817 |
2020-05-12 | $2.39 | $2.41 | $2.17 | $2.17 | $2.17 | 15,419 |
2020-05-11 | $2.47 | $2.55 | $2.41 | $2.41 | $2.41 | 6,864 |
2020-05-08 | $2.35 | $2.58 | $2.25 | $2.42 | $2.42 | 12,796 |
2020-05-07 | $2.29 | $2.29 | $2.20 | $2.29 | $2.29 | 7,892 |
2020-05-06 | $2.16 | $2.27 | $2.16 | $2.27 | $2.27 | 8,899 |
2020-05-05 | $2.39 | $2.39 | $2.25 | $2.28 | $2.28 | 6,654 |
2020-05-04 | $2.10 | $2.46 | $2.10 | $2.34 | $2.34 | 20,504 |
2020-05-01 | $2.47 | $2.47 | $2.13 | $2.15 | $2.15 | 5,925 |
2020-04-30 | $2.50 | $2.58 | $2.19 | $2.32 | $2.32 | 61,580 |
2020-04-29 | $3.09 | $3.26 | $2.50 | $2.51 | $2.51 | 367,153 |
2020-04-28 | $2.47 | $2.56 | $2.24 | $2.45 | $2.45 | 177,679 |
2020-04-27 | $2.35 | $2.37 | $2.24 | $2.33 | $2.33 | 3,293 |
2020-04-24 | $2.08 | $2.30 | $2.08 | $2.28 | $2.28 | 1,044 |
2020-04-23 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 290 |
2020-04-22 | $2.33 | $2.33 | $2.08 | $2.16 | $2.16 | 1,319 |
2020-04-21 | $2.20 | $2.32 | $2.13 | $2.29 | $2.29 | 1,455 |
2020-04-20 | $2.16 | $2.21 | $2.10 | $2.14 | $2.14 | 4,018 |
2020-04-17 | $2.42 | $2.42 | $2.08 | $2.33 | $2.33 | 4,961 |
2020-04-16 | $2.42 | $2.42 | $2.23 | $2.28 | $2.28 | 4,769 |
2020-04-15 | $2.20 | $2.48 | $2.20 | $2.38 | $2.38 | 13,340 |
2020-04-14 | $2.04 | $2.17 | $2.04 | $2.17 | $2.17 | 733 |
2020-04-13 | $2.02 | $2.16 | $2.02 | $2.16 | $2.16 | 18,937 |
2020-04-09 | $1.94 | $2.08 | $1.93 | $2.03 | $2.03 | 8,359 |
2020-04-08 | $1.80 | $1.96 | $1.80 | $1.89 | $1.89 | 10,088 |
2020-04-07 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 120 |
2020-04-06 | $1.83 | $1.93 | $1.76 | $1.76 | $1.76 | 6,636 |
2020-04-03 | $1.82 | $1.97 | $1.73 | $1.82 | $1.82 | 8,096 |
2020-04-02 | $1.88 | $2.02 | $1.83 | $1.84 | $1.84 | 7,253 |
2020-04-01 | $1.84 | $2.06 | $1.82 | $1.89 | $1.89 | 5,073 |
2020-03-31 | $1.90 | $2.21 | $1.87 | $1.99 | $1.99 | 35,708 |
2020-03-30 | $1.80 | $1.89 | $1.72 | $1.86 | $1.86 | 5,869 |
2020-03-27 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 947 |
2020-03-26 | $1.65 | $2.05 | $1.65 | $1.70 | $1.70 | 7,112 |
2020-03-25 | $1.82 | $1.82 | $1.59 | $1.70 | $1.70 | 6,285 |
2020-03-24 | $1.78 | $1.78 | $1.67 | $1.71 | $1.71 | 1,237 |
2020-03-23 | $1.82 | $1.82 | $1.57 | $1.58 | $1.58 | 2,575 |
2020-03-20 | $1.94 | $1.94 | $1.74 | $1.74 | $1.74 | 1,550 |
2020-03-19 | $2.17 | $2.17 | $1.56 | $1.65 | $1.65 | 18,217 |
2020-03-18 | $2.10 | $2.10 | $1.81 | $1.81 | $1.81 | 16,473 |
2020-03-17 | $2.10 | $2.15 | $1.81 | $1.81 | $1.81 | 5,318 |
2020-03-16 | $1.85 | $2.08 | $1.82 | $2.06 | $2.06 | 11,141 |
2020-03-13 | $1.86 | $2.13 | $1.83 | $1.91 | $1.91 | 5,835 |
2020-03-12 | $1.86 | $2.29 | $1.86 | $1.86 | $1.86 | 33,226 |
2020-03-11 | $2.38 | $2.38 | $2.10 | $2.10 | $2.10 | 12,176 |
2020-03-10 | $2.33 | $2.34 | $2.07 | $2.14 | $2.14 | 8,105 |
2020-03-09 | $2.74 | $2.74 | $2.05 | $2.19 | $2.19 | 47,839 |
2020-03-06 | $2.78 | $2.95 | $2.78 | $2.80 | $2.80 | 7,903 |
2020-03-05 | $2.90 | $2.90 | $2.83 | $2.83 | $2.83 | 2,412 |
2020-03-04 | $2.89 | $2.94 | $2.83 | $2.92 | $2.92 | 25,526 |
2020-03-03 | $2.92 | $3.04 | $2.90 | $2.90 | $2.90 | 23,508 |
2020-03-02 | $3.07 | $3.09 | $2.94 | $2.99 | $2.99 | 24,779 |
2020-02-28 | $3.20 | $3.48 | $2.90 | $2.94 | $2.94 | 129,369 |
2020-02-27 | $2.91 | $3.13 | $2.88 | $3.12 | $3.12 | 59,259 |
2020-02-26 | $2.89 | $3.00 | $2.89 | $2.99 | $2.99 | 37,491 |
2020-02-25 | $3.03 | $3.03 | $2.86 | $2.94 | $2.94 | 21,517 |
2020-02-24 | $2.97 | $3.03 | $2.85 | $2.87 | $2.87 | 20,805 |
2020-02-21 | $2.90 | $3.19 | $2.88 | $3.04 | $3.04 | 24,140 |
2020-02-20 | $3.00 | $3.02 | $2.83 | $2.88 | $2.88 | 20,217 |
2020-02-19 | $3.06 | $3.06 | $2.86 | $2.89 | $2.89 | 13,524 |
2020-02-18 | $2.80 | $3.05 | $2.80 | $2.99 | $2.99 | 11,934 |
2020-02-14 | $3.02 | $3.02 | $2.88 | $2.90 | $2.90 | 13,938 |
2020-02-13 | $2.90 | $3.06 | $2.88 | $3.01 | $3.01 | 40,499 |
2020-02-12 | $2.80 | $2.91 | $2.80 | $2.90 | $2.90 | 3,674 |
2020-02-11 | $2.82 | $2.87 | $2.78 | $2.80 | $2.80 | 10,516 |
2020-02-10 | $2.86 | $2.95 | $2.83 | $2.83 | $2.83 | 8,476 |
2020-02-07 | $2.81 | $3.10 | $2.81 | $2.94 | $2.94 | 11,895 |
2020-02-06 | $3.09 | $3.09 | $2.78 | $2.78 | $2.78 | 11,713 |
2020-02-05 | $3.02 | $3.14 | $3.02 | $3.09 | $3.09 | 7,632 |
2020-02-04 | $3.16 | $3.37 | $2.92 | $3.27 | $3.27 | 35,201 |
2020-02-03 | $2.78 | $3.58 | $2.70 | $3.32 | $3.32 | 420,415 |
2020-01-31 | $2.75 | $2.78 | $2.70 | $2.78 | $2.78 | 27,152 |
2020-01-30 | $2.71 | $2.87 | $2.71 | $2.80 | $2.80 | 16,895 |
2020-01-29 | $2.83 | $2.83 | $2.75 | $2.75 | $2.75 | 2,608 |
2020-01-28 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 264 |
2020-01-27 | $2.89 | $2.90 | $2.80 | $2.83 | $2.83 | 17,344 |
2020-01-24 | $3.02 | $3.02 | $2.92 | $3.02 | $3.02 | 4,726 |
2020-01-23 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 718 |
2020-01-22 | $2.96 | $3.00 | $2.90 | $2.99 | $2.99 | 6,985 |
2020-01-21 | $3.07 | $3.07 | $2.93 | $2.99 | $2.99 | 28,303 |
2020-01-17 | $3.06 | $3.11 | $3.03 | $3.10 | $3.10 | 4,583 |
2020-01-16 | $3.03 | $3.12 | $3.01 | $3.11 | $3.11 | 12,107 |
2020-01-15 | $3.18 | $3.18 | $3.00 | $3.09 | $3.09 | 16,573 |
2020-01-14 | $3.13 | $3.18 | $3.05 | $3.18 | $3.18 | 5,024 |
2020-01-13 | $3.20 | $3.20 | $3.03 | $3.10 | $3.10 | 13,960 |
2020-01-10 | $2.87 | $3.19 | $2.80 | $3.14 | $3.14 | 28,834 |
2020-01-09 | $2.92 | $2.93 | $2.90 | $2.90 | $2.90 | 2,142 |
2020-01-08 | $2.96 | $2.96 | $2.82 | $2.90 | $2.90 | 16,069 |
2020-01-07 | $2.72 | $2.97 | $2.70 | $2.97 | $2.97 | 4,787 |
2020-01-06 | $2.77 | $2.85 | $2.76 | $2.76 | $2.76 | 9,440 |
2020-01-03 | $2.86 | $2.90 | $2.73 | $2.78 | $2.78 | 8,808 |
2020-01-02 | $2.79 | $2.93 | $2.78 | $2.80 | $2.80 | 7,356 |
2019-12-31 | $2.69 | $2.82 | $2.66 | $2.82 | $2.82 | 18,631 |
2019-12-30 | $2.76 | $2.88 | $2.68 | $2.81 | $2.81 | 31,038 |
2019-12-27 | $2.85 | $2.87 | $2.75 | $2.75 | $2.75 | 56,723 |
2019-12-26 | $2.93 | $2.93 | $2.81 | $2.85 | $2.85 | 13,114 |
2019-12-24 | $2.85 | $2.93 | $2.84 | $2.91 | $2.91 | 4,551 |
2019-12-23 | $2.83 | $2.92 | $2.78 | $2.84 | $2.84 | 28,147 |
2019-12-20 | $2.90 | $2.97 | $2.86 | $2.86 | $2.86 | 26,941 |
2019-12-19 | $3.01 | $3.01 | $2.82 | $2.96 | $2.96 | 18,685 |
2019-12-18 | $3.01 | $3.14 | $2.90 | $3.00 | $3.00 | 18,035 |
2019-12-17 | $3.15 | $3.17 | $3.04 | $3.08 | $3.08 | 9,246 |
2019-12-16 | $3.07 | $3.22 | $3.01 | $3.12 | $3.12 | 34,758 |
2019-12-13 | $3.04 | $3.14 | $2.95 | $3.01 | $3.01 | 45,779 |
2019-12-12 | $2.88 | $3.08 | $2.88 | $2.93 | $2.93 | 50,141 |
2019-12-11 | $2.86 | $3.00 | $2.86 | $2.88 | $2.88 | 21,755 |
2019-12-10 | $2.91 | $2.98 | $2.78 | $2.82 | $2.82 | 28,477 |
2019-12-09 | $2.92 | $3.06 | $2.86 | $2.92 | $2.92 | 12,270 |
2019-12-06 | $3.03 | $3.03 | $2.94 | $2.94 | $2.94 | 21,981 |
2019-12-05 | $2.99 | $3.04 | $2.94 | $2.95 | $2.95 | 10,376 |
2019-12-04 | $2.97 | $3.06 | $2.90 | $3.06 | $3.06 | 13,292 |
2019-12-03 | $3.06 | $3.11 | $2.88 | $3.05 | $3.05 | 29,390 |
2019-12-02 | $2.99 | $3.13 | $2.87 | $3.12 | $3.12 | 56,755 |
2019-11-29 | $3.01 | $3.36 | $3.01 | $3.10 | $3.10 | 79,248 |
2019-11-27 | $4.31 | $4.31 | $2.70 | $3.26 | $3.26 | 1,377,691 |
2019-11-26 | $3.75 | $3.82 | $3.30 | $3.30 | $3.30 | 372,611 |
2019-11-25 | $3.64 | $3.73 | $3.37 | $3.66 | $3.66 | 87,353 |
2019-11-22 | $3.17 | $3.59 | $3.16 | $3.50 | $3.50 | 52,877 |
2019-11-21 | $3.62 | $3.81 | $3.32 | $3.38 | $3.38 | 91,588 |
2019-11-20 | $3.16 | $3.49 | $3.16 | $3.49 | $3.49 | 43,409 |
2019-11-19 | $3.22 | $3.40 | $3.11 | $3.11 | $3.11 | 51,440 |
2019-11-18 | $3.14 | $3.22 | $3.06 | $3.14 | $3.14 | 27,910 |
2019-11-15 | $2.90 | $3.14 | $2.90 | $3.08 | $3.08 | 13,084 |
2019-11-14 | $2.84 | $2.98 | $2.81 | $2.98 | $2.98 | 17,393 |
2019-11-13 | $2.96 | $2.96 | $2.85 | $2.90 | $2.90 | 3,822 |
2019-11-12 | $2.78 | $3.04 | $2.78 | $2.95 | $2.95 | 37,611 |
2019-11-11 | $2.73 | $2.76 | $2.67 | $2.73 | $2.73 | 10,967 |
2019-11-08 | $2.77 | $2.81 | $2.65 | $2.66 | $2.66 | 20,263 |
2019-11-07 | $2.74 | $2.74 | $2.63 | $2.70 | $2.70 | 16,238 |
2019-11-06 | $2.72 | $2.79 | $2.70 | $2.70 | $2.70 | 37,105 |
2019-11-05 | $2.94 | $2.96 | $2.79 | $2.79 | $2.79 | 43,556 |
2019-11-04 | $2.97 | $3.17 | $2.87 | $2.87 | $2.87 | 55,109 |
2019-11-01 | $2.94 | $3.14 | $2.88 | $2.95 | $2.95 | 37,934 |
2019-10-31 | $2.94 | $3.02 | $2.94 | $2.94 | $2.94 | 22,748 |
2019-10-30 | $3.09 | $3.24 | $2.93 | $2.95 | $2.95 | 65,419 |
2019-10-29 | $3.30 | $3.30 | $3.03 | $3.03 | $3.03 | 33,913 |
2019-10-28 | $3.68 | $4.35 | $3.15 | $3.27 | $3.27 | 353,646 |
2019-10-25 | $2.94 | $3.40 | $2.94 | $3.26 | $3.26 | 176,066 |
2019-10-24 | $2.91 | $3.04 | $2.90 | $3.04 | $3.04 | 15,288 |
2019-10-23 | $2.96 | $3.07 | $2.90 | $2.99 | $2.99 | 20,005 |
2019-10-22 | $3.09 | $3.10 | $2.94 | $2.94 | $2.94 | 17,606 |
2019-10-21 | $2.99 | $3.10 | $2.92 | $3.09 | $3.09 | 11,553 |
2019-10-18 | $3.10 | $3.49 | $3.01 | $3.01 | $3.01 | 128,186 |
2019-10-17 | $2.97 | $3.18 | $2.97 | $3.05 | $3.05 | 44,725 |
2019-10-16 | $2.90 | $3.28 | $2.81 | $3.04 | $3.04 | 172,147 |
2019-10-15 | $2.83 | $2.95 | $2.70 | $2.86 | $2.86 | 27,792 |
2019-10-14 | $2.87 | $2.97 | $2.81 | $2.89 | $2.89 | 5,553 |
2019-10-11 | $2.78 | $3.00 | $2.70 | $2.93 | $2.93 | 18,859 |
2019-10-10 | $2.83 | $3.04 | $2.82 | $2.82 | $2.82 | 22,304 |
2019-10-09 | $2.87 | $2.88 | $2.85 | $2.88 | $2.88 | 3,693 |
2019-10-08 | $2.98 | $3.42 | $2.80 | $2.90 | $2.90 | 92,084 |
2019-10-07 | $2.87 | $3.12 | $2.79 | $2.90 | $2.90 | 52,743 |
2019-10-04 | $2.80 | $3.03 | $2.75 | $2.90 | $2.90 | 40,675 |
2019-10-03 | $2.63 | $3.04 | $2.60 | $2.79 | $2.79 | 90,799 |
2019-10-02 | $2.77 | $2.84 | $2.46 | $2.75 | $2.75 | 68,977 |
2019-10-01 | $2.96 | $3.55 | $2.58 | $2.61 | $2.61 | 37,977 |
2019-09-30 | $2.67 | $2.95 | $2.61 | $2.66 | $2.66 | 42,178 |
2019-09-27 | $3.10 | $3.19 | $2.80 | $2.82 | $2.82 | 23,812 |
2019-09-26 | $3.15 | $3.15 | $3.03 | $3.12 | $3.12 | 9,994 |
2019-09-25 | $3.08 | $3.16 | $3.02 | $3.15 | $3.15 | 11,604 |
2019-09-24 | $3.27 | $3.32 | $3.09 | $3.09 | $3.09 | 12,837 |
2019-09-23 | $3.27 | $3.47 | $3.15 | $3.30 | $3.30 | 41,737 |
2019-09-20 | $3.34 | $3.37 | $3.24 | $3.31 | $3.31 | 18,466 |
2019-09-19 | $3.50 | $3.57 | $3.29 | $3.41 | $3.41 | 95,146 |
2019-09-18 | $3.40 | $3.77 | $3.26 | $3.40 | $3.40 | 112,941 |
2019-09-17 | $3.15 | $3.45 | $2.94 | $3.40 | $3.40 | 201,327 |
2019-09-16 | $2.95 | $3.19 | $2.77 | $3.12 | $3.12 | 70,358 |
2019-09-13 | $2.90 | $3.00 | $2.81 | $2.92 | $2.92 | 20,044 |
2019-09-12 | $3.12 | $3.37 | $2.88 | $2.91 | $2.91 | 134,235 |
2019-09-11 | $2.89 | $3.25 | $2.89 | $3.12 | $3.12 | 137,866 |
2019-09-10 | $2.83 | $2.94 | $2.62 | $2.85 | $2.85 | 129,740 |
2019-09-09 | $2.87 | $3.10 | $2.69 | $2.92 | $2.92 | 58,698 |
2019-09-06 | $2.92 | $3.04 | $2.78 | $2.82 | $2.82 | 75,811 |
2019-09-05 | $3.13 | $3.20 | $2.91 | $2.94 | $2.94 | 118,130 |
2019-09-04 | $3.50 | $3.50 | $3.12 | $3.19 | $3.19 | 84,526 |
2019-09-03 | $3.51 | $3.77 | $3.35 | $3.38 | $3.38 | 58,162 |
2019-08-30 | $3.82 | $4.20 | $3.56 | $3.80 | $3.80 | 163,328 |
2019-08-29 | $4.57 | $4.75 | $3.80 | $3.82 | $3.82 | 258,275 |
2019-08-28 | $4.59 | $4.95 | $4.48 | $4.75 | $4.75 | 142,546 |
2019-08-27 | $4.45 | $5.67 | $4.28 | $5.00 | $5.00 | 690,445 |
2019-08-26 | $6.85 | $7.37 | $4.54 | $4.73 | $4.73 | 3,640,993 |
2019-08-23 | $3.26 | $6.75 | $3.26 | $6.26 | $6.26 | 24,350,274 |
2019-08-22 | $1.96 | $1.97 | $1.88 | $1.97 | $1.97 | 62,032 |
2019-08-21 | $1.94 | $1.94 | $1.93 | $1.94 | $1.94 | 1,194 |
2019-08-20 | $1.81 | $1.96 | $1.81 | $1.96 | $1.96 | 4,425 |
2019-08-19 | $1.81 | $1.84 | $1.80 | $1.81 | $1.81 | 8,384 |
2019-08-16 | $1.77 | $1.84 | $1.77 | $1.84 | $1.84 | 2,001 |
2019-08-15 | $1.83 | $1.84 | $1.80 | $1.80 | $1.80 | 2,621 |
2019-08-14 | $1.86 | $1.86 | $1.83 | $1.86 | $1.86 | 3,725 |
2019-08-13 | $1.83 | $1.87 | $1.83 | $1.87 | $1.87 | 5,887 |
2019-08-12 | $1.85 | $1.89 | $1.84 | $1.88 | $1.88 | 4,413 |
2019-08-09 | $1.86 | $1.86 | $1.82 | $1.82 | $1.82 | 1,180 |
2019-08-08 | $1.92 | $1.98 | $1.84 | $1.92 | $1.92 | 6,655 |
2019-08-07 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 314 |
2019-08-06 | $1.98 | $1.98 | $1.89 | $1.92 | $1.92 | 3,922 |
2019-08-05 | $2.10 | $2.10 | $1.85 | $1.98 | $1.98 | 15,459 |
2019-08-02 | $2.18 | $2.18 | $2.10 | $2.10 | $2.10 | 4,746 |
2019-08-01 | $2.26 | $2.26 | $2.10 | $2.18 | $2.18 | 7,193 |
2019-07-31 | $2.11 | $2.19 | $2.10 | $2.10 | $2.10 | 8,572 |
2019-07-30 | $2.06 | $2.15 | $2.06 | $2.11 | $2.11 | 17,921 |
2019-07-29 | $1.89 | $2.10 | $1.89 | $2.05 | $2.05 | 15,857 |
2019-07-26 | $1.87 | $1.96 | $1.87 | $1.96 | $1.96 | 1,304 |
2019-07-25 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 438 |
2019-07-24 | $1.92 | $1.92 | $1.85 | $1.91 | $1.91 | 5,417 |
2019-07-23 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 214 |
2019-07-22 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 645 |
2019-07-19 | $2.00 | $2.00 | $1.88 | $1.89 | $1.89 | 3,747 |
2019-07-18 | $1.85 | $1.92 | $1.85 | $1.87 | $1.87 | 5,066 |
2019-07-17 | $1.85 | $1.88 | $1.85 | $1.88 | $1.88 | 1,409 |
2019-07-16 | $1.85 | $1.88 | $1.82 | $1.82 | $1.82 | 443 |
2019-07-15 | $1.93 | $1.93 | $1.83 | $1.83 | $1.83 | 3,182 |
2019-07-12 | $1.88 | $1.98 | $1.84 | $1.92 | $1.92 | 1,105 |
2019-07-11 | $1.97 | $2.02 | $1.86 | $1.92 | $1.92 | 1,565 |
2019-07-10 | $1.90 | $1.90 | $1.85 | $1.86 | $1.86 | 1,785 |
2019-07-09 | $1.88 | $2.00 | $1.83 | $2.00 | $2.00 | 2,135 |
2019-07-08 | $2.04 | $2.04 | $1.90 | $1.90 | $1.90 | 3,095 |
2019-07-05 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 312 |
2019-07-03 | $2.02 | $2.02 | $1.92 | $1.92 | $1.92 | 863 |
2019-07-02 | $2.01 | $2.04 | $2.01 | $2.02 | $2.02 | 9,473 |
2019-07-01 | $1.91 | $1.99 | $1.83 | $1.99 | $1.99 | 12,551 |
2019-06-28 | $1.90 | $1.99 | $1.90 | $1.91 | $1.91 | 10,578 |
2019-06-27 | $2.13 | $2.13 | $1.92 | $1.99 | $1.99 | 8,813 |
2019-06-26 | $1.98 | $2.17 | $1.86 | $2.12 | $2.12 | 81,158 |
2019-06-25 | $1.90 | $1.92 | $1.89 | $1.89 | $1.89 | 1,819 |
2019-06-24 | $1.96 | $2.08 | $1.84 | $1.84 | $1.84 | 13,344 |
2019-06-21 | $1.93 | $2.19 | $1.92 | $1.96 | $1.96 | 30,236 |
2019-06-20 | $1.89 | $1.92 | $1.87 | $1.92 | $1.92 | 11,782 |
2019-06-19 | $1.93 | $1.93 | $1.87 | $1.87 | $1.87 | 5,219 |
2019-06-18 | $1.80 | $2.00 | $1.79 | $1.90 | $1.90 | 26,832 |
2019-06-17 | $1.85 | $1.86 | $1.77 | $1.77 | $1.77 | 13,101 |
2019-06-14 | $1.97 | $2.00 | $1.79 | $1.88 | $1.88 | 19,661 |
2019-06-13 | $1.99 | $2.13 | $1.95 | $1.95 | $1.95 | 6,839 |
2019-06-12 | $2.22 | $2.22 | $1.92 | $2.05 | $2.05 | 63,759 |
2019-06-11 | $2.24 | $2.24 | $2.20 | $2.21 | $2.21 | 6,107 |
2019-06-10 | $2.20 | $2.23 | $2.20 | $2.20 | $2.20 | 4,596 |
2019-06-07 | $2.21 | $2.26 | $2.21 | $2.22 | $2.22 | 2,170 |
2019-06-06 | $2.20 | $2.25 | $2.20 | $2.20 | $2.20 | 23,788 |
2019-06-05 | $2.29 | $2.29 | $2.21 | $2.21 | $2.21 | 9,317 |
2019-06-04 | $2.26 | $2.33 | $2.25 | $2.27 | $2.27 | 25,303 |
2019-06-03 | $2.25 | $2.29 | $2.22 | $2.27 | $2.27 | 3,874 |
2019-05-31 | $2.25 | $2.39 | $2.20 | $2.25 | $2.25 | 10,731 |
2019-05-30 | $2.21 | $2.29 | $2.20 | $2.20 | $2.20 | 12,667 |
2019-05-29 | $2.26 | $2.31 | $2.21 | $2.24 | $2.24 | 15,471 |
2019-05-28 | $2.33 | $2.34 | $2.22 | $2.23 | $2.23 | 11,293 |
2019-05-24 | $2.31 | $2.45 | $2.25 | $2.34 | $2.34 | 21,435 |
2019-05-23 | $2.36 | $2.42 | $2.30 | $2.30 | $2.30 | 14,505 |
2019-05-22 | $2.35 | $2.42 | $2.33 | $2.37 | $2.37 | 5,318 |
2019-05-21 | $2.40 | $2.40 | $2.34 | $2.35 | $2.35 | 3,277 |
2019-05-20 | $2.41 | $2.48 | $2.35 | $2.41 | $2.41 | 11,550 |
2019-05-17 | $2.43 | $2.51 | $2.32 | $2.41 | $2.41 | 7,108 |
2019-05-16 | $2.52 | $2.63 | $2.43 | $2.44 | $2.44 | 34,788 |
2019-05-15 | $2.35 | $2.64 | $2.35 | $2.44 | $2.44 | 18,647 |
2019-05-14 | $2.40 | $2.50 | $2.34 | $2.34 | $2.34 | 12,681 |
2019-05-13 | $2.30 | $2.40 | $2.30 | $2.36 | $2.36 | 40,599 |
2019-05-10 | $2.30 | $2.40 | $2.30 | $2.33 | $2.33 | 33,534 |
2019-05-09 | $2.35 | $2.40 | $2.35 | $2.38 | $2.38 | 3,742 |
2019-05-08 | $2.35 | $2.41 | $2.32 | $2.39 | $2.39 | 11,999 |
2019-05-07 | $2.41 | $2.44 | $2.30 | $2.42 | $2.42 | 8,510 |
2019-05-06 | $2.42 | $2.47 | $2.33 | $2.46 | $2.46 | 8,060 |
2019-05-03 | $2.33 | $2.58 | $2.32 | $2.47 | $2.47 | 40,805 |
2019-05-02 | $2.46 | $2.46 | $2.30 | $2.32 | $2.32 | 32,386 |
2019-05-01 | $2.41 | $2.51 | $2.41 | $2.44 | $2.44 | 6,475 |
2019-04-30 | $2.40 | $2.49 | $2.40 | $2.40 | $2.40 | 11,828 |
2019-04-29 | $2.40 | $2.46 | $2.39 | $2.39 | $2.39 | 26,973 |
2019-04-26 | $2.51 | $2.55 | $2.42 | $2.44 | $2.44 | 10,400 |
2019-04-25 | $2.48 | $2.59 | $2.48 | $2.50 | $2.50 | 2,967 |
2019-04-24 | $2.57 | $2.74 | $2.40 | $2.47 | $2.47 | 58,727 |
2019-04-23 | $2.59 | $2.74 | $2.58 | $2.65 | $2.65 | 22,161 |
2019-04-22 | $2.61 | $2.62 | $2.52 | $2.61 | $2.61 | 7,791 |
2019-04-18 | $2.66 | $2.66 | $2.55 | $2.57 | $2.57 | 16,576 |
2019-04-17 | $2.64 | $2.66 | $2.51 | $2.63 | $2.63 | 19,731 |
2019-04-16 | $2.61 | $2.64 | $2.52 | $2.57 | $2.57 | 9,233 |
2019-04-15 | $2.76 | $2.77 | $2.57 | $2.59 | $2.59 | 35,147 |
2019-04-12 | $2.80 | $2.80 | $2.71 | $2.76 | $2.76 | 8,822 |
2019-04-11 | $2.78 | $2.96 | $2.70 | $2.76 | $2.76 | 66,062 |
2019-04-10 | $2.75 | $2.89 | $2.75 | $2.80 | $2.80 | 13,664 |
2019-04-09 | $2.77 | $2.80 | $2.69 | $2.78 | $2.78 | 17,278 |
2019-04-08 | $2.76 | $2.87 | $2.56 | $2.74 | $2.74 | 34,945 |
2019-04-05 | $2.58 | $3.10 | $2.58 | $2.73 | $2.73 | 361,538 |
2019-04-04 | $2.53 | $2.70 | $2.53 | $2.59 | $2.59 | 46,490 |
2019-04-03 | $2.61 | $2.73 | $2.52 | $2.56 | $2.56 | 66,780 |
2019-04-02 | $2.45 | $2.75 | $2.42 | $2.62 | $2.62 | 114,540 |
2019-04-01 | $2.58 | $2.63 | $2.40 | $2.40 | $2.40 | 49,716 |
2019-03-29 | $2.70 | $2.84 | $2.52 | $2.58 | $2.58 | 116,166 |
2019-03-28 | $2.37 | $3.24 | $2.35 | $2.70 | $2.70 | 1,017,847 |
2019-03-27 | $2.26 | $2.45 | $2.25 | $2.33 | $2.33 | 42,736 |
2019-03-26 | $2.25 | $2.33 | $2.25 | $2.27 | $2.27 | 5,379 |
2019-03-25 | $2.34 | $2.36 | $2.25 | $2.25 | $2.25 | 16,093 |
2019-03-22 | $2.36 | $2.38 | $2.30 | $2.30 | $2.30 | 9,131 |
2019-03-21 | $2.32 | $2.55 | $2.29 | $2.37 | $2.37 | 82,266 |
2019-03-20 | $2.28 | $2.34 | $2.26 | $2.33 | $2.33 | 7,911 |
2019-03-19 | $2.33 | $2.35 | $2.27 | $2.31 | $2.31 | 8,501 |
2019-03-18 | $2.34 | $2.42 | $2.27 | $2.28 | $2.28 | 45,825 |
2019-03-15 | $2.57 | $2.57 | $2.30 | $2.36 | $2.36 | 53,350 |
2019-03-14 | $2.45 | $2.59 | $2.44 | $2.58 | $2.58 | 27,024 |
2019-03-13 | $2.43 | $2.53 | $2.40 | $2.45 | $2.45 | 23,172 |
2019-03-12 | $2.63 | $2.64 | $2.43 | $2.45 | $2.45 | 29,843 |
2019-03-11 | $2.40 | $3.10 | $2.33 | $2.63 | $2.63 | 286,529 |
2019-03-08 | $2.25 | $2.46 | $2.22 | $2.32 | $2.32 | 43,084 |
2019-03-07 | $2.46 | $2.49 | $2.25 | $2.26 | $2.26 | 87,538 |
2019-03-06 | $2.58 | $2.69 | $2.40 | $2.53 | $2.53 | 136,100 |
2019-03-05 | $2.20 | $3.15 | $2.20 | $2.41 | $2.41 | 1,189,297 |
2019-03-04 | $2.09 | $2.37 | $2.09 | $2.20 | $2.20 | 139,793 |
2019-03-01 | $2.09 | $2.17 | $2.07 | $2.09 | $2.09 | 15,850 |
2019-02-28 | $2.10 | $2.15 | $2.02 | $2.03 | $2.03 | 24,350 |
2019-02-27 | $2.21 | $2.31 | $2.00 | $2.09 | $2.09 | 41,788 |
2019-02-26 | $2.35 | $2.40 | $2.22 | $2.28 | $2.28 | 44,916 |
2019-02-25 | $2.19 | $2.59 | $2.19 | $2.37 | $2.37 | 242,895 |
2019-02-22 | $2.08 | $2.13 | $2.08 | $2.11 | $2.11 | 9,326 |
2019-02-21 | $2.09 | $2.13 | $2.04 | $2.12 | $2.12 | 10,492 |
2019-02-20 | $2.14 | $2.22 | $2.11 | $2.11 | $2.11 | 6,720 |
2019-02-19 | $2.06 | $2.32 | $2.02 | $2.22 | $2.22 | 96,556 |
2019-02-15 | $2.01 | $2.06 | $2.00 | $2.00 | $2.00 | 8,753 |
2019-02-14 | $2.04 | $2.06 | $1.95 | $2.06 | $2.06 | 23,188 |
2019-02-13 | $2.06 | $2.06 | $2.03 | $2.03 | $2.03 | 8,952 |
2019-02-12 | $2.07 | $2.09 | $2.02 | $2.05 | $2.05 | 23,561 |
2019-02-11 | $2.12 | $2.17 | $2.00 | $2.08 | $2.08 | 21,832 |
2019-02-08 | $2.08 | $2.20 | $2.08 | $2.20 | $2.20 | 11,557 |
2019-02-07 | $2.16 | $2.22 | $2.14 | $2.15 | $2.15 | 3,822 |
2019-02-06 | $2.24 | $2.24 | $2.16 | $2.23 | $2.23 | 5,894 |
2019-02-05 | $2.23 | $2.44 | $2.22 | $2.28 | $2.28 | 62,243 |
2019-02-04 | $2.24 | $2.33 | $2.19 | $2.20 | $2.20 | 4,880 |
2019-02-01 | $2.25 | $2.37 | $2.21 | $2.27 | $2.27 | 35,136 |
2019-01-31 | $2.16 | $2.28 | $2.12 | $2.20 | $2.20 | 34,504 |
2019-01-30 | $2.12 | $2.27 | $2.05 | $2.12 | $2.12 | 70,192 |
2019-01-29 | $2.38 | $2.48 | $2.15 | $2.16 | $2.16 | 87,974 |
2019-01-28 | $2.23 | $3.01 | $2.23 | $2.43 | $2.43 | 418,063 |
2019-01-25 | $2.31 | $2.37 | $2.15 | $2.32 | $2.32 | 9,296 |
2019-01-24 | $2.36 | $2.42 | $2.11 | $2.37 | $2.37 | 27,546 |
2019-01-23 | $2.48 | $2.60 | $2.42 | $2.42 | $2.42 | 70,972 |
2019-01-22 | $2.41 | $3.05 | $2.40 | $2.48 | $2.48 | 335,786 |
2019-01-18 | $2.40 | $2.59 | $2.34 | $2.35 | $2.35 | 114,181 |
2019-01-17 | $2.29 | $2.40 | $2.23 | $2.40 | $2.40 | 202,620 |
2019-01-16 | $2.19 | $2.26 | $2.06 | $2.22 | $2.22 | 16,158 |
2019-01-15 | $2.19 | $2.19 | $2.18 | $2.19 | $2.19 | 485 |
2019-01-14 | $2.13 | $2.18 | $2.08 | $2.18 | $2.18 | 11,880 |
2019-01-11 | $2.19 | $2.19 | $2.13 | $2.13 | $2.13 | 19,665 |
2019-01-10 | $2.20 | $2.28 | $2.20 | $2.24 | $2.24 | 4,365 |
2019-01-09 | $2.27 | $2.40 | $2.22 | $2.37 | $2.37 | 55,835 |
2019-01-08 | $2.18 | $2.29 | $2.12 | $2.25 | $2.25 | 18,133 |
2019-01-07 | $2.14 | $2.19 | $2.12 | $2.12 | $2.12 | 10,637 |
2019-01-04 | $2.19 | $2.27 | $2.12 | $2.20 | $2.20 | 3,262 |
2019-01-03 | $2.18 | $2.24 | $2.16 | $2.22 | $2.22 | 5,816 |
2019-01-02 | $2.13 | $2.28 | $2.13 | $2.16 | $2.16 | 28,171 |
2018-12-31 | $2.08 | $2.19 | $2.08 | $2.14 | $2.14 | 9,756 |
2018-12-28 | $2.07 | $2.08 | $2.07 | $2.08 | $2.08 | 1,683 |
2018-12-27 | $2.22 | $2.22 | $2.09 | $2.09 | $2.09 | 3,456 |
2018-12-26 | $2.07 | $2.11 | $2.04 | $2.08 | $2.08 | 9,020 |
2018-12-24 | $1.90 | $2.01 | $1.90 | $1.98 | $1.98 | 15,980 |
2018-12-21 | $2.14 | $2.14 | $1.97 | $1.97 | $1.97 | 6,030 |
2018-12-20 | $2.09 | $2.10 | $2.05 | $2.07 | $2.07 | 14,192 |
2018-12-19 | $2.04 | $2.18 | $2.04 | $2.10 | $2.10 | 14,109 |
2018-12-18 | $2.04 | $2.18 | $1.91 | $2.07 | $2.07 | 13,389 |
2018-12-17 | $2.00 | $2.08 | $2.00 | $2.01 | $2.01 | 3,959 |
2018-12-14 | $2.04 | $2.26 | $2.02 | $2.11 | $2.11 | 2,247 |
2018-12-13 | $2.19 | $2.21 | $2.13 | $2.14 | $2.14 | 4,187 |
2018-12-12 | $2.28 | $2.28 | $2.07 | $2.08 | $2.08 | 2,993 |
2018-12-11 | $2.28 | $2.28 | $2.11 | $2.20 | $2.20 | 1,921 |
2018-12-10 | $2.23 | $2.25 | $2.02 | $2.25 | $2.25 | 19,962 |
2018-12-07 | $2.10 | $2.11 | $2.02 | $2.09 | $2.09 | 2,105 |
2018-12-06 | $2.04 | $2.27 | $2.04 | $2.08 | $2.08 | 6,320 |
2018-12-04 | $2.01 | $2.30 | $1.94 | $2.30 | $2.30 | 85,095 |
2018-12-03 | $2.00 | $2.09 | $1.95 | $2.00 | $2.00 | 6,925 |
2018-11-30 | $2.04 | $2.10 | $1.85 | $2.07 | $2.07 | 34,121 |
2018-11-29 | $2.01 | $2.15 | $2.01 | $2.01 | $2.01 | 35,353 |
2018-11-28 | $2.50 | $3.20 | $1.90 | $2.08 | $2.08 | 1,080,802 |
2018-11-27 | $2.25 | $2.37 | $2.10 | $2.22 | $2.22 | 32,176 |
2018-11-26 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 72 |
2018-11-23 | $2.08 | $2.12 | $2.08 | $2.08 | $2.08 | 1,458 |
2018-11-21 | $2.24 | $2.25 | $2.05 | $2.05 | $2.05 | 2,450 |
2018-11-20 | $2.24 | $2.24 | $2.11 | $2.14 | $2.14 | 3,542 |
2018-11-19 | $2.14 | $2.27 | $2.07 | $2.10 | $2.10 | 6,550 |
2018-11-16 | $2.10 | $2.11 | $2.06 | $2.07 | $2.07 | 1,670 |
2018-11-15 | $2.13 | $2.13 | $2.06 | $2.10 | $2.10 | 4,912 |
2018-11-14 | $2.29 | $2.29 | $1.92 | $2.19 | $2.19 | 4,574 |
2018-11-13 | $2.16 | $2.32 | $2.08 | $2.32 | $2.32 | 21,580 |
2018-11-12 | $2.16 | $2.16 | $2.08 | $2.15 | $2.15 | 1,192 |
2018-11-09 | $1.95 | $2.15 | $1.95 | $2.15 | $2.15 | 3,774 |
2018-11-08 | $2.21 | $2.21 | $2.20 | $2.20 | $2.20 | 25,017 |
2018-11-07 | $2.16 | $2.25 | $2.16 | $2.20 | $2.20 | 16,694 |
2018-11-06 | $2.15 | $2.16 | $2.02 | $2.10 | $2.10 | 10,086 |
2018-11-05 | $2.17 | $2.19 | $2.13 | $2.13 | $2.13 | 7,255 |
2018-11-02 | $2.15 | $2.24 | $2.13 | $2.19 | $2.19 | 9,025 |
2018-11-01 | $2.07 | $2.31 | $2.07 | $2.18 | $2.18 | 57,896 |
2018-10-31 | $2.08 | $2.18 | $2.04 | $2.08 | $2.08 | 10,559 |
2018-10-30 | $1.88 | $2.15 | $1.87 | $2.11 | $2.11 | 30,128 |
2018-10-29 | $2.04 | $2.12 | $1.80 | $1.87 | $1.87 | 36,726 |
2018-10-26 | $2.23 | $2.33 | $2.03 | $2.10 | $2.10 | 29,415 |
2018-10-25 | $2.30 | $2.45 | $2.18 | $2.23 | $2.23 | 30,829 |
2018-10-24 | $2.21 | $2.50 | $2.16 | $2.26 | $2.26 | 175,245 |
2018-10-23 | $2.19 | $2.30 | $2.11 | $2.15 | $2.15 | 23,882 |
2018-10-22 | $2.25 | $2.29 | $2.06 | $2.07 | $2.07 | 96,423 |
2018-10-19 | $2.11 | $2.92 | $1.92 | $2.26 | $2.26 | 737,518 |
2018-10-18 | $2.27 | $2.35 | $2.08 | $2.13 | $2.13 | 78,929 |
2018-10-17 | $2.06 | $2.64 | $2.06 | $2.28 | $2.28 | 334,747 |
2018-10-16 | $2.15 | $3.66 | $2.03 | $2.14 | $2.14 | 4,192,129 |
2018-10-15 | $1.91 | $1.91 | $1.70 | $1.73 | $1.73 | 10,233 |
2018-10-12 | $1.90 | $2.38 | $1.76 | $1.91 | $1.91 | 116,900 |
2018-10-11 | $1.75 | $2.00 | $1.75 | $2.00 | $2.00 | 28,922 |
2018-10-10 | $1.81 | $1.85 | $1.80 | $1.80 | $1.80 | 6,508 |
2018-10-09 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 593 |
2018-10-08 | $1.79 | $1.83 | $1.75 | $1.83 | $1.83 | 4,541 |
2018-10-05 | $1.85 | $1.85 | $1.77 | $1.79 | $1.79 | 3,808 |
2018-10-04 | $1.75 | $1.97 | $1.74 | $1.89 | $1.89 | 3,143 |
2018-10-03 | $1.83 | $1.85 | $1.73 | $1.85 | $1.85 | 11,004 |
2018-10-02 | $1.91 | $2.28 | $1.83 | $1.93 | $1.93 | 90,900 |
2018-10-01 | $1.85 | $1.85 | $1.77 | $1.82 | $1.82 | 19,232 |
2018-09-28 | $1.96 | $1.96 | $1.78 | $1.84 | $1.84 | 4,097 |
2018-09-27 | $2.00 | $2.05 | $1.95 | $1.96 | $1.96 | 3,563 |
2018-09-26 | $1.91 | $2.05 | $1.91 | $2.00 | $2.00 | 6,887 |
2018-09-25 | $2.04 | $2.08 | $1.90 | $1.91 | $1.91 | 6,121 |
2018-09-24 | $2.20 | $2.22 | $1.92 | $2.16 | $2.16 | 17,107 |
2018-09-21 | $2.15 | $2.15 | $2.05 | $2.10 | $2.10 | 7,697 |
2018-09-20 | $2.03 | $2.11 | $2.03 | $2.10 | $2.10 | 2,577 |
2018-09-19 | $2.15 | $2.15 | $2.06 | $2.07 | $2.07 | 4,078 |
2018-09-18 | $2.06 | $2.15 | $2.01 | $2.06 | $2.06 | 8,446 |
2018-09-17 | $2.15 | $2.15 | $2.01 | $2.07 | $2.07 | 14,211 |
2018-09-14 | $2.01 | $2.12 | $2.01 | $2.12 | $2.12 | 4,907 |
2018-09-13 | $2.04 | $2.07 | $2.00 | $2.07 | $2.07 | 7,807 |
2018-09-12 | $2.05 | $2.06 | $2.00 | $2.00 | $2.00 | 12,632 |
2018-09-11 | $2.09 | $2.09 | $2.03 | $2.03 | $2.03 | 3,165 |
2018-09-10 | $2.06 | $2.15 | $2.00 | $2.06 | $2.06 | 11,681 |
2018-09-07 | $2.12 | $2.12 | $2.04 | $2.06 | $2.06 | 5,042 |
2018-09-06 | $2.06 | $2.15 | $2.05 | $2.06 | $2.06 | 3,169 |
2018-09-05 | $2.09 | $2.14 | $2.05 | $2.11 | $2.11 | 4,218 |
2018-09-04 | $2.09 | $2.15 | $2.08 | $2.09 | $2.09 | 12,723 |
2018-08-31 | $2.16 | $2.16 | $2.09 | $2.10 | $2.10 | 8,515 |
2018-08-30 | $2.19 | $2.23 | $2.08 | $2.19 | $2.19 | 12,545 |
2018-08-29 | $2.24 | $2.29 | $2.07 | $2.19 | $2.19 | 12,827 |
2018-08-28 | $2.13 | $2.26 | $2.12 | $2.19 | $2.19 | 14,664 |
2018-08-27 | $2.28 | $2.28 | $2.01 | $2.07 | $2.07 | 66,003 |
2018-08-24 | $2.80 | $3.14 | $2.28 | $2.34 | $2.34 | 615,758 |
2018-08-23 | $2.33 | $2.46 | $2.32 | $2.32 | $2.32 | 25,205 |
2018-08-22 | $2.44 | $2.64 | $2.36 | $2.37 | $2.37 | 15,227 |
2018-08-21 | $2.48 | $2.61 | $2.13 | $2.54 | $2.54 | 10,408 |
2018-08-20 | $2.50 | $2.68 | $2.38 | $2.49 | $2.49 | 15,407 |
2018-08-17 | $2.67 | $3.40 | $2.42 | $2.50 | $2.50 | 364,700 |
2018-08-16 | $2.33 | $2.74 | $2.28 | $2.52 | $2.52 | 53,924 |
2018-08-15 | $2.43 | $2.43 | $2.16 | $2.40 | $2.40 | 8,752 |
2018-08-14 | $2.46 | $2.46 | $2.44 | $2.44 | $2.44 | 267 |
2018-08-13 | $2.45 | $2.50 | $2.45 | $2.48 | $2.48 | 10,039 |
2018-08-10 | $2.45 | $2.46 | $2.45 | $2.46 | $2.46 | 1,150 |
2018-08-09 | $2.62 | $2.62 | $2.45 | $2.45 | $2.45 | 933 |
2018-08-08 | $2.47 | $2.48 | $2.47 | $2.48 | $2.48 | 405 |
2018-08-07 | $2.65 | $2.75 | $2.38 | $2.49 | $2.49 | 24,065 |
2018-08-06 | $2.73 | $2.95 | $2.65 | $2.75 | $2.75 | 64,942 |
2018-08-03 | $2.71 | $2.83 | $2.65 | $2.83 | $2.83 | 8,251 |
2018-08-02 | $2.67 | $2.80 | $2.67 | $2.77 | $2.77 | 3,870 |
2018-08-01 | $2.65 | $2.79 | $2.65 | $2.68 | $2.68 | 6,998 |
2018-07-31 | $2.84 | $2.85 | $2.69 | $2.71 | $2.71 | 2,289 |
2018-07-30 | $2.57 | $2.80 | $2.57 | $2.79 | $2.79 | 29,131 |
2018-07-27 | $2.70 | $2.70 | $2.51 | $2.52 | $2.52 | 9,236 |
2018-07-26 | $2.55 | $2.75 | $2.50 | $2.75 | $2.75 | 6,692 |
2018-07-25 | $2.61 | $2.76 | $2.50 | $2.69 | $2.69 | 3,117 |
2018-07-24 | $2.70 | $2.83 | $2.60 | $2.65 | $2.65 | 13,242 |
2018-07-23 | $2.78 | $2.98 | $2.70 | $2.80 | $2.80 | 21,341 |
2018-07-20 | $2.80 | $2.95 | $2.78 | $2.85 | $2.85 | 6,390 |
2018-07-19 | $2.90 | $3.03 | $2.75 | $3.01 | $3.01 | 37,362 |
2018-07-18 | $2.95 | $3.06 | $2.87 | $2.97 | $2.97 | 7,457 |
2018-07-17 | $2.95 | $3.03 | $2.90 | $2.90 | $2.90 | 26,685 |
2018-07-16 | $3.32 | $3.32 | $2.95 | $2.95 | $2.95 | 44,252 |
2018-07-13 | $3.90 | $4.65 | $3.10 | $3.33 | $3.33 | 298,609 |
2018-07-12 | $2.97 | $4.20 | $2.95 | $3.65 | $3.65 | 26,968 |
2018-07-11 | $2.94 | $2.95 | $2.94 | $2.95 | $2.95 | 347 |
2018-07-10 | $3.01 | $3.09 | $2.98 | $3.09 | $3.09 | 1,378 |
2018-07-09 | $2.91 | $2.94 | $2.91 | $2.94 | $2.94 | 880 |
2018-07-06 | $3.07 | $3.09 | $2.91 | $2.91 | $2.91 | 2,894 |
2018-07-05 | $3.00 | $3.03 | $2.90 | $3.03 | $3.03 | 2,478 |
2018-07-03 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 142 |
2018-07-02 | $2.90 | $3.09 | $2.90 | $3.09 | $3.09 | 1,246 |
2018-06-29 | $3.03 | $3.04 | $2.91 | $2.91 | $2.91 | 2,029 |
2018-06-28 | $2.91 | $2.94 | $2.91 | $2.91 | $2.91 | 1,782 |
2018-06-27 | $3.20 | $3.33 | $3.01 | $3.09 | $3.09 | 15,328 |
2018-06-26 | $3.10 | $3.10 | $2.91 | $3.08 | $3.08 | 25,871 |
2018-06-25 | $2.93 | $3.25 | $2.80 | $2.99 | $2.99 | 24,281 |
2018-06-22 | $2.96 | $3.04 | $2.84 | $2.94 | $2.94 | 30,652 |
2018-06-21 | $2.94 | $3.24 | $2.88 | $3.02 | $3.02 | 19,219 |
2018-06-20 | $3.02 | $3.09 | $2.82 | $3.03 | $3.03 | 28,404 |
2018-06-19 | $3.06 | $3.40 | $2.80 | $3.16 | $3.16 | 36,910 |
2018-06-18 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 4,330 |
2018-06-15 | $3.11 | $3.20 | $2.99 | $3.08 | $3.08 | 6,175 |
2018-06-14 | $3.22 | $3.22 | $3.04 | $3.11 | $3.11 | 4,401 |
2018-06-13 | $3.00 | $3.44 | $2.90 | $3.23 | $3.23 | 10,084 |
2018-06-12 | $3.35 | $3.35 | $2.96 | $3.18 | $3.18 | 24,900 |
2018-06-11 | $3.39 | $3.59 | $3.36 | $3.36 | $3.36 | 2,271 |
2018-06-08 | $3.38 | $3.51 | $3.38 | $3.51 | $3.51 | 1,226 |
2018-06-07 | $3.44 | $3.44 | $3.35 | $3.35 | $3.35 | 2,000 |
2018-06-06 | $3.35 | $3.52 | $3.35 | $3.35 | $3.35 | 2,641 |
2018-06-05 | $3.50 | $3.52 | $3.35 | $3.52 | $3.52 | 2,124 |
2018-06-04 | $3.57 | $3.66 | $3.51 | $3.62 | $3.62 | 1,347 |
2018-06-01 | $3.78 | $3.78 | $3.64 | $3.64 | $3.64 | 768 |
2018-05-31 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 341 |
2018-05-30 | $3.56 | $3.79 | $3.56 | $3.74 | $3.74 | 2,504 |
2018-05-29 | $3.48 | $3.59 | $3.41 | $3.59 | $3.59 | 2,880 |
2018-05-25 | $3.64 | $3.71 | $3.39 | $3.52 | $3.52 | 6,836 |
2018-05-24 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 380 |
2018-05-23 | $3.67 | $3.67 | $3.44 | $3.44 | $3.44 | 3,399 |
2018-05-22 | $3.56 | $3.65 | $3.56 | $3.64 | $3.64 | 675 |
2018-05-21 | $3.25 | $3.44 | $3.25 | $3.42 | $3.42 | 7,371 |
2018-05-18 | $3.49 | $3.57 | $3.49 | $3.57 | $3.57 | 348 |
2018-05-17 | $3.64 | $3.73 | $3.52 | $3.59 | $3.59 | 7,621 |
2018-05-16 | $3.59 | $3.61 | $3.35 | $3.60 | $3.60 | 9,473 |
2018-05-15 | $3.55 | $3.55 | $3.45 | $3.55 | $3.55 | 3,305 |
2018-05-14 | $3.63 | $3.63 | $3.26 | $3.49 | $3.49 | 2,262 |
2018-05-11 | $3.43 | $3.75 | $3.15 | $3.50 | $3.50 | 7,905 |
2018-05-10 | $3.60 | $3.74 | $3.30 | $3.65 | $3.65 | 6,175 |
2018-05-09 | $3.60 | $3.96 | $3.48 | $3.49 | $3.49 | 12,670 |
2018-05-08 | $3.41 | $3.58 | $3.30 | $3.58 | $3.58 | 10,629 |
2018-05-07 | $3.54 | $3.54 | $3.32 | $3.49 | $3.49 | 488 |
2018-05-04 | $3.31 | $3.64 | $3.31 | $3.44 | $3.44 | 3,942 |
2018-05-03 | $3.34 | $3.98 | $3.34 | $3.62 | $3.62 | 62,501 |
2018-05-02 | $3.25 | $3.32 | $3.24 | $3.28 | $3.28 | 3,910 |
2018-05-01 | $3.45 | $3.47 | $3.20 | $3.35 | $3.35 | 6,095 |
2018-04-30 | $3.32 | $3.50 | $3.28 | $3.50 | $3.50 | 4,032 |
2018-04-27 | $3.53 | $3.53 | $3.30 | $3.30 | $3.30 | 7,213 |
2018-04-26 | $3.48 | $3.48 | $3.25 | $3.36 | $3.36 | 6,673 |
2018-04-25 | $3.58 | $3.58 | $3.56 | $3.56 | $3.56 | 547 |
2018-04-24 | $3.25 | $3.55 | $3.25 | $3.26 | $3.26 | 9,268 |
2018-04-23 | $3.06 | $3.40 | $3.06 | $3.14 | $3.14 | 778 |
2018-04-20 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 93 |
2018-04-19 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 48 |
2018-04-18 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 800 |
2018-04-17 | $3.36 | $3.46 | $3.32 | $3.42 | $3.42 | 4,784 |
2018-04-16 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 325 |
2018-04-13 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 71 |
2018-04-12 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 600 |
2018-04-11 | $3.56 | $3.56 | $3.14 | $3.27 | $3.27 | 9,517 |
2018-04-10 | $3.90 | $3.90 | $3.45 | $3.72 | $3.72 | 313 |
2018-04-09 | $3.22 | $3.40 | $2.98 | $3.25 | $3.25 | 4,076 |
2018-04-06 | $3.25 | $3.25 | $2.95 | $3.13 | $3.13 | 6,659 |
2018-04-05 | $3.56 | $3.56 | $3.52 | $3.52 | $3.52 | 521 |
2018-04-04 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 16 |
2018-04-03 | $3.05 | $3.51 | $3.05 | $3.24 | $3.24 | 9,399 |
2018-04-02 | $2.90 | $3.19 | $2.90 | $2.91 | $2.91 | 2,457 |
2018-03-29 | $2.93 | $2.93 | $2.90 | $2.91 | $2.91 | 2,694 |
2018-03-28 | $3.10 | $3.10 | $2.91 | $2.93 | $2.93 | 6,710 |
2018-03-27 | $3.37 | $3.45 | $3.36 | $3.39 | $3.39 | 3,418 |
2018-03-26 | $3.50 | $3.77 | $3.36 | $3.36 | $3.36 | 5,400 |
2018-03-23 | $3.48 | $3.50 | $3.30 | $3.50 | $3.50 | 4,857 |
2018-03-22 | $3.56 | $3.77 | $3.56 | $3.70 | $3.70 | 3,635 |
2018-03-21 | $3.79 | $3.79 | $3.42 | $3.56 | $3.56 | 4,483 |
2018-03-20 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 251 |
2018-03-19 | $3.42 | $3.45 | $3.42 | $3.45 | $3.45 | 225 |
2018-03-16 | $3.43 | $3.76 | $3.38 | $3.39 | $3.39 | 6,197 |
2018-03-15 | $3.12 | $3.44 | $3.03 | $3.34 | $3.34 | 12,463 |
2018-03-14 | $2.95 | $3.15 | $2.95 | $3.15 | $3.15 | 4,016 |
2018-03-13 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 694 |
2018-03-12 | $3.38 | $3.38 | $3.27 | $3.28 | $3.28 | 5,084 |
2018-03-09 | $3.27 | $3.35 | $3.22 | $3.26 | $3.26 | 7,387 |
2018-03-08 | $3.45 | $3.47 | $3.20 | $3.34 | $3.34 | 8,810 |
2018-03-07 | $3.52 | $3.60 | $3.20 | $3.40 | $3.40 | 6,839 |
2018-03-06 | $3.52 | $3.52 | $3.50 | $3.50 | $3.50 | 3,187 |
2018-03-05 | $3.46 | $3.47 | $3.46 | $3.47 | $3.47 | 308 |
2018-03-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 104 |
2018-03-01 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 674 |
2018-02-28 | $3.41 | $3.41 | $3.20 | $3.36 | $3.36 | 4,556 |
2018-02-27 | $3.50 | $3.50 | $3.16 | $3.29 | $3.29 | 10,552 |
2018-02-26 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 562 |
2018-02-23 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
2018-02-22 | $3.26 | $3.26 | $3.17 | $3.17 | $3.17 | 332 |
2018-02-21 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 316 |
2018-02-20 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 106 |
2018-02-16 | $3.30 | $3.48 | $3.23 | $3.48 | $3.48 | 6,087 |
2018-02-15 | $3.25 | $3.31 | $3.13 | $3.31 | $3.31 | 5,543 |
2018-02-14 | $3.11 | $3.34 | $3.11 | $3.13 | $3.13 | 3,688 |
2018-02-13 | $3.35 | $3.35 | $3.15 | $3.21 | $3.21 | 4,369 |
2018-02-12 | $3.33 | $3.58 | $3.22 | $3.49 | $3.49 | 1,834 |
2018-02-09 | $3.24 | $3.48 | $3.12 | $3.33 | $3.33 | 10,935 |
2018-02-08 | $3.55 | $3.55 | $3.19 | $3.19 | $3.19 | 2,331 |
2018-02-07 | $3.53 | $3.53 | $3.30 | $3.30 | $3.30 | 890 |
2018-02-06 | $3.24 | $3.48 | $3.10 | $3.43 | $3.43 | 6,371 |
2018-02-05 | $3.63 | $3.75 | $3.26 | $3.48 | $3.48 | 10,348 |
2018-02-02 | $3.73 | $3.82 | $3.49 | $3.58 | $3.58 | 26,062 |
2018-02-01 | $3.75 | $3.88 | $3.58 | $3.62 | $3.62 | 1,318 |
2018-01-31 | $3.73 | $3.95 | $3.67 | $3.75 | $3.75 | 23,474 |
2018-01-30 | $3.71 | $3.91 | $3.49 | $3.87 | $3.87 | 20,692 |
2018-01-29 | $3.88 | $3.88 | $3.66 | $3.74 | $3.74 | 3,222 |
2018-01-26 | $3.83 | $3.91 | $3.81 | $3.81 | $3.81 | 5,630 |
2018-01-25 | $3.91 | $3.98 | $3.50 | $3.83 | $3.83 | 9,808 |
2018-01-24 | $3.95 | $4.04 | $3.80 | $3.95 | $3.95 | 5,142 |
2018-01-23 | $3.56 | $4.16 | $3.56 | $3.97 | $3.97 | 28,613 |
2018-01-22 | $3.88 | $4.10 | $3.71 | $3.93 | $3.93 | 16,957 |
2018-01-19 | $3.68 | $3.95 | $3.65 | $3.88 | $3.88 | 11,834 |
2018-01-18 | $3.65 | $4.00 | $3.65 | $3.70 | $3.70 | 18,030 |
2018-01-17 | $3.37 | $4.28 | $3.37 | $3.64 | $3.64 | 330,928 |
2018-01-16 | $3.38 | $3.50 | $3.19 | $3.33 | $3.33 | 16,238 |
2018-01-12 | $3.18 | $3.51 | $3.18 | $3.39 | $3.39 | 40,249 |
2018-01-11 | $3.43 | $3.58 | $3.33 | $3.47 | $3.47 | 32,132 |
2018-01-10 | $3.21 | $3.78 | $3.09 | $3.45 | $3.45 | 116,296 |
2018-01-09 | $3.55 | $3.77 | $3.26 | $3.37 | $3.37 | 39,974 |
2018-01-08 | $3.60 | $3.60 | $3.06 | $3.41 | $3.41 | 62,334 |
2018-01-05 | $3.31 | $4.93 | $3.17 | $3.35 | $3.35 | 490,678 |
2018-01-04 | $2.85 | $3.77 | $2.85 | $3.27 | $3.27 | 117,335 |
2018-01-03 | $3.19 | $3.30 | $2.93 | $3.14 | $3.14 | 45,949 |
2018-01-02 | $2.83 | $3.20 | $2.83 | $3.20 | $3.20 | 19,498 |
2017-12-29 | $3.06 | $3.06 | $2.68 | $2.94 | $2.94 | 9,251 |
2017-12-28 | $3.00 | $3.18 | $2.96 | $3.02 | $3.02 | 6,385 |
2017-12-27 | $2.90 | $3.10 | $2.86 | $3.00 | $3.00 | 11,609 |
2017-12-26 | $2.89 | $3.29 | $2.67 | $3.03 | $3.03 | 89,049 |
2017-12-22 | $2.87 | $3.01 | $2.73 | $2.80 | $2.80 | 30,392 |
2017-12-21 | $2.70 | $3.11 | $2.56 | $2.86 | $2.86 | 168,569 |
2017-12-20 | $2.65 | $2.69 | $2.60 | $2.64 | $2.64 | 18,107 |
2017-12-19 | $2.58 | $3.20 | $2.57 | $2.77 | $2.77 | 155,062 |
2017-12-18 | $2.64 | $2.64 | $2.59 | $2.61 | $2.61 | 4,670 |
2017-12-15 | $2.70 | $2.70 | $2.58 | $2.59 | $2.59 | 5,965 |
2017-12-14 | $2.67 | $2.67 | $2.55 | $2.56 | $2.56 | 4,340 |
2017-12-13 | $2.55 | $2.72 | $2.55 | $2.61 | $2.61 | 3,053 |
2017-12-12 | $2.61 | $2.79 | $2.56 | $2.57 | $2.57 | 11,976 |
2017-12-11 | $2.59 | $2.64 | $2.55 | $2.56 | $2.56 | 8,696 |
2017-12-08 | $2.58 | $2.60 | $2.55 | $2.59 | $2.59 | 4,579 |
2017-12-07 | $2.66 | $2.76 | $2.55 | $2.58 | $2.58 | 14,912 |
2017-12-06 | $2.77 | $2.77 | $2.62 | $2.65 | $2.65 | 10,167 |
2017-12-05 | $2.71 | $2.77 | $2.65 | $2.76 | $2.76 | 9,710 |
2017-12-04 | $2.72 | $2.78 | $2.63 | $2.73 | $2.73 | 11,478 |
2017-12-01 | $2.74 | $2.80 | $2.70 | $2.70 | $2.70 | 8,759 |
2017-11-30 | $2.82 | $2.96 | $2.73 | $2.83 | $2.83 | 7,669 |
2017-11-29 | $2.75 | $2.92 | $2.72 | $2.75 | $2.75 | 22,474 |
2017-11-28 | $2.80 | $3.04 | $2.70 | $2.97 | $2.97 | 37,777 |
2017-11-27 | $3.15 | $3.15 | $2.90 | $2.93 | $2.93 | 20,517 |
2017-11-24 | $2.73 | $3.65 | $2.73 | $3.14 | $3.14 | 320,373 |
2017-11-22 | $2.77 | $2.95 | $2.74 | $2.91 | $2.91 | 19,096 |
2017-11-21 | $2.66 | $2.95 | $2.66 | $2.77 | $2.77 | 24,827 |
2017-11-20 | $2.70 | $2.89 | $2.68 | $2.78 | $2.78 | 18,269 |
2017-11-17 | $2.67 | $2.75 | $2.60 | $2.67 | $2.67 | 12,972 |
2017-11-16 | $2.72 | $3.00 | $2.59 | $2.61 | $2.61 | 49,613 |
2017-11-15 | $2.82 | $3.26 | $2.63 | $2.77 | $2.77 | 367,156 |
2017-11-14 | $2.77 | $2.98 | $2.63 | $2.79 | $2.79 | 56,481 |
2017-11-13 | $2.58 | $2.80 | $2.58 | $2.66 | $2.66 | 37,031 |
2017-11-10 | $3.06 | $3.08 | $2.56 | $2.61 | $2.61 | 36,448 |
2017-11-09 | $2.80 | $3.24 | $2.66 | $2.82 | $2.82 | 10,250 |
2017-11-08 | $2.40 | $2.90 | $2.40 | $2.85 | $2.85 | 173,874 |
2017-11-07 | $2.40 | $2.41 | $2.40 | $2.40 | $2.40 | 1,100 |
2017-11-06 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 800 |
2017-11-03 | $2.43 | $2.44 | $2.40 | $2.40 | $2.40 | 800 |
2017-11-02 | $2.42 | $2.43 | $2.40 | $2.43 | $2.43 | 4,229 |
2017-11-01 | $2.50 | $2.50 | $2.40 | $2.46 | $2.46 | 5,834 |
2017-10-31 | $2.55 | $2.55 | $2.45 | $2.47 | $2.47 | 4,177 |
2017-10-30 | $2.51 | $2.58 | $2.44 | $2.45 | $2.45 | 7,262 |
2017-10-27 | $2.42 | $2.54 | $2.41 | $2.52 | $2.52 | 3,726 |
2017-10-26 | $2.46 | $2.58 | $2.43 | $2.58 | $2.58 | 2,998 |
2017-10-25 | $2.41 | $2.55 | $2.41 | $2.55 | $2.55 | 200 |
2017-10-24 | $2.53 | $2.55 | $2.40 | $2.40 | $2.40 | 12,690 |
2017-10-23 | $2.61 | $2.67 | $2.51 | $2.51 | $2.51 | 10,811 |
2017-10-20 | $2.70 | $2.74 | $2.61 | $2.61 | $2.61 | 7,156 |
2017-10-19 | $2.69 | $2.72 | $2.58 | $2.72 | $2.72 | 614 |
2017-10-18 | $2.60 | $2.70 | $2.60 | $2.69 | $2.69 | 3,324 |
2017-10-17 | $2.69 | $2.73 | $2.57 | $2.61 | $2.61 | 1,812 |
2017-10-16 | $2.74 | $2.82 | $2.55 | $2.71 | $2.71 | 19,620 |
2017-10-13 | $2.65 | $2.75 | $2.52 | $2.61 | $2.61 | 22,752 |
2017-10-12 | $2.62 | $2.94 | $2.61 | $2.71 | $2.71 | 18,927 |
2017-10-11 | $2.70 | $2.70 | $2.61 | $2.62 | $2.62 | 1,998 |
2017-10-10 | $2.82 | $2.85 | $2.66 | $2.73 | $2.73 | 19,679 |
2017-10-09 | $2.74 | $3.20 | $2.72 | $2.87 | $2.87 | 256,619 |
2017-10-06 | $2.64 | $2.72 | $2.60 | $2.72 | $2.72 | 12,124 |
2017-10-05 | $2.61 | $2.66 | $2.61 | $2.64 | $2.64 | 5,332 |
2017-10-04 | $2.75 | $2.76 | $2.56 | $2.61 | $2.61 | 10,918 |
2017-10-03 | $2.60 | $2.70 | $2.60 | $2.69 | $2.69 | 5,673 |
2017-10-02 | $2.58 | $2.61 | $2.58 | $2.61 | $2.61 | 220 |
2017-09-29 | $2.80 | $2.80 | $2.59 | $2.62 | $2.62 | 675 |
2017-09-28 | $2.79 | $2.85 | $2.47 | $2.61 | $2.61 | 3,435 |
2017-09-27 | $2.78 | $2.80 | $2.44 | $2.79 | $2.79 | 1,868 |
2017-09-26 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
2017-09-25 | $2.69 | $2.69 | $2.54 | $2.67 | $2.67 | 2,476 |
2017-09-22 | $2.62 | $2.75 | $2.60 | $2.63 | $2.63 | 1,810 |
2017-09-21 | $2.66 | $2.68 | $2.61 | $2.61 | $2.61 | 4,771 |
2017-09-20 | $2.82 | $2.82 | $2.58 | $2.60 | $2.60 | 8,936 |
2017-09-19 | $2.59 | $2.73 | $2.57 | $2.71 | $2.71 | 7,380 |
2017-09-18 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 203 |
2017-09-15 | $2.80 | $2.85 | $2.57 | $2.57 | $2.57 | 5,561 |
2017-09-14 | $2.84 | $2.88 | $2.65 | $2.70 | $2.70 | 19,502 |
2017-09-13 | $2.61 | $2.87 | $2.61 | $2.76 | $2.76 | 20,391 |
2017-09-12 | $2.60 | $2.70 | $2.60 | $2.67 | $2.67 | 500 |
2017-09-11 | $2.71 | $2.74 | $2.61 | $2.65 | $2.65 | 1,301 |
2017-09-08 | $2.97 | $2.98 | $2.85 | $2.85 | $2.85 | 8,345 |
2017-09-07 | $2.75 | $2.95 | $2.55 | $2.89 | $2.89 | 15,001 |
2017-09-06 | $2.58 | $2.85 | $2.43 | $2.75 | $2.75 | 19,119 |
2017-09-05 | $2.39 | $2.73 | $2.39 | $2.57 | $2.57 | 57,697 |
2017-09-01 | $2.49 | $2.59 | $2.49 | $2.49 | $2.49 | 10,923 |
2017-08-31 | $2.48 | $2.55 | $2.39 | $2.47 | $2.47 | 20,708 |
2017-08-30 | $2.53 | $2.61 | $2.43 | $2.46 | $2.46 | 13,103 |
2017-08-29 | $2.56 | $2.60 | $2.41 | $2.48 | $2.48 | 35,928 |
2017-08-28 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 158 |
2017-08-25 | $2.54 | $2.54 | $2.53 | $2.53 | $2.53 | 923 |
2017-08-24 | $2.50 | $2.62 | $2.43 | $2.51 | $2.51 | 18,944 |
2017-08-23 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2017-08-22 | $2.50 | $2.61 | $2.50 | $2.50 | $2.50 | 5,987 |
2017-08-21 | $2.60 | $2.60 | $2.51 | $2.52 | $2.52 | 5,505 |
2017-08-18 | $2.86 | $2.87 | $2.59 | $2.64 | $2.64 | 24,942 |
2017-08-17 | $2.76 | $2.76 | $2.74 | $2.75 | $2.75 | 7,582 |
2017-08-16 | $2.75 | $3.02 | $2.60 | $2.61 | $2.61 | 49,600 |
2017-08-15 | $2.62 | $2.79 | $2.56 | $2.79 | $2.79 | 36,086 |
2017-08-14 | $2.71 | $2.71 | $2.60 | $2.61 | $2.61 | 1,179 |
2017-08-11 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
2017-08-10 | $2.72 | $2.80 | $2.70 | $2.71 | $2.71 | 6,983 |
2017-08-09 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 3 |
2017-08-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 400 |
2017-08-07 | $2.72 | $2.74 | $2.72 | $2.74 | $2.74 | 300 |
2017-08-04 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
2017-08-03 | $2.76 | $2.76 | $2.72 | $2.72 | $2.72 | 1,475 |
2017-08-02 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 600 |
2017-08-01 | $2.87 | $2.87 | $2.77 | $2.77 | $2.77 | 605 |
2017-07-31 | $2.88 | $2.89 | $2.75 | $2.75 | $2.75 | 5,899 |
2017-07-28 | $2.88 | $2.89 | $2.87 | $2.87 | $2.87 | 1,003 |
2017-07-27 | $2.85 | $2.91 | $2.84 | $2.87 | $2.87 | 30,450 |
2017-07-26 | $2.79 | $2.90 | $2.79 | $2.86 | $2.86 | 17,960 |
2017-07-25 | $2.88 | $2.98 | $2.84 | $2.86 | $2.86 | 11,743 |
2017-07-24 | $2.89 | $2.98 | $2.88 | $2.98 | $2.98 | 2,200 |
2017-07-21 | $2.89 | $2.96 | $2.85 | $2.86 | $2.86 | 28,090 |
2017-07-20 | $2.87 | $2.95 | $2.81 | $2.88 | $2.88 | 20,722 |
2017-07-19 | $2.92 | $3.03 | $2.87 | $2.92 | $2.92 | 33,540 |
2017-07-18 | $2.94 | $2.94 | $2.93 | $2.93 | $2.93 | 1,111 |
2017-07-17 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 905 |
2017-07-14 | $2.99 | $3.00 | $2.94 | $2.94 | $2.94 | 1,100 |
2017-07-13 | $3.00 | $3.05 | $2.93 | $2.99 | $2.99 | 16,646 |
2017-07-12 | $3.00 | $3.06 | $2.82 | $3.06 | $3.06 | 10,459 |
2017-07-11 | $3.00 | $3.03 | $2.94 | $2.98 | $2.98 | 12,376 |
2017-07-10 | $3.16 | $3.24 | $2.98 | $3.00 | $3.00 | 5,849 |
2017-07-07 | $3.10 | $3.40 | $3.01 | $3.26 | $3.26 | 72,474 |
2017-07-06 | $2.92 | $3.16 | $2.81 | $3.10 | $3.10 | 51,930 |
2017-07-05 | $2.84 | $3.01 | $2.83 | $3.00 | $3.00 | 18,570 |
2017-07-03 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
2017-06-30 | $3.03 | $3.25 | $2.88 | $2.99 | $2.99 | 34,986 |
2017-06-29 | $3.18 | $3.18 | $2.90 | $2.94 | $2.94 | 30,604 |
2017-06-28 | $3.12 | $3.20 | $3.01 | $3.16 | $3.16 | 13,510 |
2017-06-27 | $3.10 | $3.15 | $2.95 | $3.07 | $3.07 | 20,981 |
2017-06-26 | $3.23 | $3.25 | $3.23 | $3.25 | $3.25 | 402 |
2017-06-23 | $3.25 | $3.25 | $3.17 | $3.17 | $3.17 | 931 |
2017-06-22 | $3.17 | $3.28 | $3.17 | $3.28 | $3.28 | 931 |
2017-06-21 | $3.23 | $3.36 | $3.08 | $3.30 | $3.30 | 17,297 |
2017-06-20 | $3.13 | $3.41 | $3.10 | $3.20 | $3.20 | 48,306 |
2017-06-19 | $3.06 | $3.15 | $3.04 | $3.07 | $3.07 | 61,063 |
2017-06-16 | $2.78 | $3.12 | $2.66 | $3.08 | $3.08 | 83,491 |
2017-06-15 | $2.80 | $2.80 | $2.77 | $2.77 | $2.77 | 590 |
2017-06-14 | $2.85 | $2.85 | $2.76 | $2.76 | $2.76 | 6,722 |
2017-06-13 | $2.66 | $2.93 | $2.56 | $2.87 | $2.87 | 52,906 |
2017-06-12 | $2.79 | $3.07 | $2.66 | $2.66 | $2.66 | 21,281 |
2017-06-09 | $2.90 | $3.01 | $2.74 | $2.88 | $2.88 | 31,491 |
2017-06-08 | $2.88 | $3.10 | $2.73 | $2.95 | $2.95 | 43,128 |
2017-06-07 | $2.95 | $3.13 | $2.64 | $2.81 | $2.81 | 16,307 |
2017-06-06 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 910 |
2017-06-05 | $3.23 | $3.23 | $2.66 | $2.81 | $2.81 | 48,391 |
2017-06-02 | $2.90 | $3.48 | $2.72 | $2.75 | $2.75 | 131,371 |
2017-06-01 | $2.64 | $2.88 | $2.59 | $2.83 | $2.83 | 32,838 |
2017-05-31 | $2.63 | $2.63 | $2.60 | $2.62 | $2.62 | 1,527 |
2017-05-30 | $2.57 | $2.70 | $2.57 | $2.63 | $2.63 | 28,929 |
2017-05-26 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 21 |
2017-05-25 | $2.79 | $2.79 | $2.67 | $2.68 | $2.68 | 5,824 |
2017-05-24 | $2.59 | $2.71 | $2.59 | $2.66 | $2.66 | 4,256 |
2017-05-23 | $2.52 | $2.84 | $2.52 | $2.84 | $2.84 | 34,370 |
2017-05-22 | $2.41 | $2.83 | $2.41 | $2.83 | $2.83 | 1,162 |
2017-05-19 | $2.83 | $2.83 | $2.56 | $2.81 | $2.81 | 4,025 |
2017-05-18 | $2.90 | $3.00 | $2.83 | $2.83 | $2.83 | 7,072 |
2017-05-17 | $2.84 | $2.99 | $2.69 | $2.99 | $2.99 | 1,507 |
2017-05-16 | $2.95 | $2.95 | $2.67 | $2.76 | $2.76 | 4,676 |
2017-05-15 | $2.92 | $2.99 | $2.69 | $2.85 | $2.85 | 2,658 |
2017-05-12 | $2.60 | $2.99 | $2.40 | $2.94 | $2.94 | 106,885 |
2017-05-11 | $2.57 | $3.01 | $2.39 | $2.53 | $2.53 | 76,484 |
2017-05-10 | $2.68 | $2.68 | $2.57 | $2.57 | $2.57 | 5,058 |
2017-05-09 | $2.72 | $2.76 | $2.35 | $2.66 | $2.66 | 40,511 |
2017-05-08 | $2.77 | $2.83 | $2.72 | $2.73 | $2.73 | 21,624 |
2017-05-05 | $2.70 | $2.95 | $2.67 | $2.77 | $2.77 | 25,812 |
2017-05-04 | $2.71 | $2.71 | $2.68 | $2.71 | $2.71 | 486 |
2017-05-03 | $2.81 | $2.81 | $2.66 | $2.74 | $2.74 | 15,986 |
2017-05-02 | $2.81 | $2.85 | $2.73 | $2.85 | $2.85 | 15,111 |
2017-05-01 | $2.86 | $2.89 | $2.72 | $2.81 | $2.81 | 9,024 |
2017-04-28 | $2.83 | $2.92 | $2.74 | $2.85 | $2.85 | 21,164 |
2017-04-27 | $2.74 | $2.85 | $2.67 | $2.85 | $2.85 | 17,477 |
2017-04-26 | $2.88 | $2.94 | $2.66 | $2.75 | $2.75 | 21,675 |
2017-04-25 | $2.85 | $3.06 | $2.85 | $2.93 | $2.93 | 33,000 |
2017-04-24 | $2.87 | $2.88 | $2.85 | $2.85 | $2.85 | 3,309 |
2017-04-21 | $2.91 | $2.93 | $2.85 | $2.91 | $2.91 | 1,968 |
2017-04-20 | $2.90 | $2.95 | $2.89 | $2.92 | $2.92 | 1,255 |
2017-04-19 | $2.84 | $2.90 | $2.84 | $2.89 | $2.89 | 969 |
2017-04-18 | $2.91 | $2.93 | $2.84 | $2.90 | $2.90 | 28,585 |
2017-04-17 | $3.00 | $3.21 | $2.85 | $2.91 | $2.91 | 22,731 |
2017-04-13 | $2.82 | $2.98 | $2.82 | $2.82 | $2.82 | 41,546 |
2017-04-12 | $2.97 | $3.12 | $2.81 | $2.99 | $2.99 | 22,853 |
2017-04-11 | $2.95 | $3.07 | $2.83 | $3.00 | $3.00 | 23,406 |
2017-04-10 | $2.88 | $3.12 | $2.88 | $2.98 | $2.98 | 20,195 |
2017-04-07 | $3.36 | $3.37 | $2.86 | $2.90 | $2.90 | 35,572 |
2017-04-06 | $3.78 | $3.90 | $3.20 | $3.77 | $3.77 | 36,788 |
2017-04-05 | $3.45 | $4.22 | $3.26 | $3.62 | $3.62 | 161,203 |
2017-04-04 | $3.26 | $3.43 | $3.26 | $3.42 | $3.42 | 14,491 |
2017-04-03 | $3.42 | $3.42 | $3.15 | $3.21 | $3.21 | 3,613 |
2017-03-31 | $3.30 | $3.43 | $3.30 | $3.35 | $3.35 | 3,105 |
2017-03-30 | $3.22 | $3.36 | $3.22 | $3.29 | $3.29 | 2,107 |
2017-03-29 | $3.15 | $3.26 | $3.15 | $3.16 | $3.16 | 1,002 |
2017-03-28 | $3.03 | $3.48 | $3.03 | $3.15 | $3.15 | 80,314 |
2017-03-27 | $3.04 | $3.04 | $3.00 | $3.01 | $3.01 | 436 |
2017-03-24 | $3.09 | $3.09 | $3.03 | $3.03 | $3.03 | 840 |
2017-03-23 | $3.01 | $3.10 | $2.91 | $3.10 | $3.10 | 12,803 |
2017-03-22 | $2.96 | $3.14 | $2.96 | $3.01 | $3.01 | 8,142 |
2017-03-21 | $3.09 | $3.14 | $2.96 | $2.96 | $2.96 | 7,360 |
2017-03-20 | $3.11 | $3.22 | $2.90 | $3.00 | $3.00 | 14,254 |
2017-03-17 | $2.85 | $3.29 | $2.85 | $3.02 | $3.02 | 24,205 |
2017-03-16 | $2.88 | $3.05 | $2.87 | $3.05 | $3.05 | 25,922 |
2017-03-15 | $3.02 | $3.02 | $2.87 | $2.96 | $2.96 | 9,742 |
2017-03-14 | $2.97 | $3.09 | $2.96 | $3.09 | $3.09 | 2,138 |
2017-03-13 | $2.96 | $3.07 | $2.88 | $2.96 | $2.96 | 1,940 |
2017-03-10 | $2.81 | $3.15 | $2.81 | $3.06 | $3.06 | 20,455 |
2017-03-09 | $3.00 | $3.14 | $2.95 | $3.03 | $3.03 | 4,945 |
2017-03-08 | $3.11 | $3.13 | $2.80 | $3.13 | $3.13 | 12,206 |
2017-03-07 | $3.06 | $3.26 | $3.06 | $3.09 | $3.09 | 2,269 |
2017-03-06 | $3.11 | $3.13 | $3.05 | $3.06 | $3.06 | 4,654 |
2017-03-03 | $3.11 | $3.25 | $3.10 | $3.24 | $3.24 | 1,672 |
2017-03-02 | $2.91 | $3.39 | $2.91 | $3.20 | $3.20 | 26,589 |
2017-03-01 | $2.80 | $2.94 | $2.70 | $2.93 | $2.93 | 16,359 |
2017-02-28 | $2.99 | $2.99 | $2.79 | $2.80 | $2.80 | 7,114 |
2017-02-27 | $2.99 | $2.99 | $2.96 | $2.96 | $2.96 | 4,504 |
2017-02-24 | $3.13 | $3.14 | $3.06 | $3.06 | $3.06 | 3,407 |
2017-02-23 | $3.34 | $3.34 | $3.09 | $3.11 | $3.11 | 5,702 |
2017-02-22 | $3.20 | $3.22 | $3.17 | $3.17 | $3.17 | 2,925 |
2017-02-21 | $3.29 | $3.35 | $3.17 | $3.19 | $3.19 | 13,135 |
2017-02-17 | $3.25 | $3.37 | $3.16 | $3.28 | $3.28 | 2,906 |
2017-02-16 | $3.33 | $3.34 | $3.31 | $3.34 | $3.34 | 849 |
2017-02-15 | $3.39 | $3.72 | $3.22 | $3.36 | $3.36 | 81,771 |
2017-02-14 | $3.18 | $3.32 | $3.18 | $3.32 | $3.32 | 2,551 |
2017-02-13 | $3.41 | $3.41 | $3.19 | $3.19 | $3.19 | 4,604 |
2017-02-10 | $3.42 | $3.42 | $3.21 | $3.41 | $3.41 | 8,819 |
2017-02-09 | $3.33 | $3.36 | $3.20 | $3.33 | $3.33 | 3,738 |
2017-02-08 | $3.30 | $3.36 | $3.22 | $3.36 | $3.36 | 4,626 |
2017-02-07 | $3.16 | $3.36 | $3.10 | $3.23 | $3.23 | 23,047 |
2017-02-06 | $3.25 | $3.43 | $3.09 | $3.14 | $3.14 | 7,540 |
2017-02-03 | $3.37 | $3.37 | $3.05 | $3.29 | $3.29 | 5,721 |
2017-02-02 | $3.25 | $3.39 | $3.17 | $3.39 | $3.39 | 15,970 |
2017-02-01 | $3.44 | $3.44 | $3.14 | $3.23 | $3.23 | 26,253 |
2017-01-31 | $3.42 | $3.42 | $3.05 | $3.26 | $3.26 | 58,956 |
2017-01-30 | $3.13 | $3.55 | $3.02 | $3.26 | $3.26 | 42,115 |
2017-01-27 | $3.21 | $3.31 | $3.01 | $3.18 | $3.18 | 213,554 |
2017-01-26 | $3.70 | $5.20 | $3.30 | $3.42 | $3.42 | 3,733,500 |
2017-01-25 | $2.20 | $2.40 | $2.20 | $2.31 | $2.31 | 18,597 |
2017-01-24 | $2.38 | $2.38 | $2.16 | $2.24 | $2.24 | 19,605 |
2017-01-23 | $2.12 | $2.63 | $2.03 | $2.33 | $2.33 | 143,434 |
2017-01-20 | $2.20 | $2.30 | $2.02 | $2.10 | $2.10 | 20,941 |
2017-01-19 | $2.26 | $2.80 | $2.02 | $2.32 | $2.32 | 200,687 |
2017-01-18 | $2.35 | $2.45 | $2.19 | $2.19 | $2.19 | 14,610 |
2017-01-17 | $2.18 | $2.49 | $2.18 | $2.37 | $2.37 | 13,366 |
2017-01-13 | $2.56 | $2.56 | $2.23 | $2.40 | $2.40 | 41,595 |
2017-01-12 | $3.45 | $3.45 | $2.33 | $2.44 | $2.44 | 171,631 |
2017-01-11 | $1.86 | $4.50 | $1.80 | $3.72 | $3.72 | 667,609 |
2017-01-10 | $1.74 | $2.05 | $1.74 | $1.83 | $1.83 | 84,056 |
2017-01-09 | $1.97 | $1.98 | $1.86 | $1.87 | $1.87 | 18,788 |
2017-01-06 | $1.94 | $2.13 | $1.81 | $2.10 | $2.10 | 40,292 |
2017-01-05 | $1.92 | $2.01 | $1.71 | $1.95 | $1.95 | 52,993 |
2017-01-04 | $1.90 | $2.22 | $1.85 | $2.09 | $2.09 | 39,978 |
2017-01-03 | $1.79 | $1.94 | $1.79 | $1.93 | $1.93 | 14,943 |
2016-12-30 | $1.75 | $1.83 | $1.65 | $1.83 | $1.83 | 33,603 |
2016-12-29 | $1.80 | $1.80 | $1.63 | $1.63 | $1.63 | 15,143 |
2016-12-28 | $1.74 | $1.87 | $1.71 | $1.75 | $1.75 | 24,312 |
2016-12-27 | $1.78 | $1.89 | $1.69 | $1.74 | $1.74 | 15,600 |
2016-12-23 | $1.92 | $2.01 | $1.88 | $1.90 | $1.90 | 3,792 |
2016-12-22 | $1.97 | $2.13 | $1.84 | $1.84 | $1.84 | 14,770 |
2016-12-21 | $1.90 | $2.40 | $1.90 | $2.01 | $2.01 | 73,159 |
2016-12-20 | $1.73 | $1.96 | $1.65 | $1.94 | $1.94 | 49,216 |
2016-12-19 | $1.82 | $1.87 | $1.59 | $1.77 | $1.77 | 11,730 |
2016-12-16 | $1.81 | $1.94 | $1.81 | $1.83 | $1.83 | 14,765 |
2016-12-15 | $1.96 | $2.05 | $1.85 | $1.85 | $1.85 | 2,458 |
2016-12-14 | $1.96 | $1.96 | $1.80 | $1.92 | $1.92 | 27,003 |
2016-12-13 | $2.09 | $2.22 | $1.81 | $1.95 | $1.95 | 65,086 |
2016-12-12 | $1.90 | $2.25 | $1.90 | $2.07 | $2.07 | 72,008 |
2016-12-09 | $2.01 | $2.27 | $1.75 | $1.90 | $1.90 | 90,914 |
2016-12-08 | $2.08 | $2.08 | $1.78 | $1.91 | $1.91 | 73,785 |
2016-12-07 | $2.23 | $2.23 | $2.05 | $2.06 | $2.06 | 10,979 |
2016-12-06 | $2.45 | $2.75 | $2.04 | $2.14 | $2.14 | 31,655 |
2016-12-05 | $0.56 | $0.74 | $0.52 | $0.63 | $2.52 | 35,031 |
2016-12-02 | $0.55 | $0.59 | $0.51 | $0.59 | $2.36 | 16,730 |
2016-12-01 | $0.62 | $0.62 | $0.55 | $0.55 | $2.20 | 1,587 |
2016-11-30 | $0.65 | $0.70 | $0.55 | $0.60 | $2.40 | 3,605 |
2016-11-29 | $0.59 | $0.67 | $0.56 | $0.66 | $2.64 | 2,162 |
2016-11-28 | $0.66 | $0.67 | $0.54 | $0.65 | $2.60 | 8,737 |
2016-11-25 | $0.66 | $0.71 | $0.66 | $0.67 | $2.69 | 1,936 |
2016-11-23 | $0.74 | $0.74 | $0.59 | $0.64 | $2.56 | 2,442 |
2016-11-22 | $0.84 | $0.87 | $0.71 | $0.74 | $2.96 | 14,873 |
2016-11-21 | $0.95 | $0.95 | $0.75 | $0.87 | $3.48 | 16,707 |
2016-11-18 | $0.52 | $0.99 | $0.52 | $0.91 | $3.65 | 76,555 |
2016-11-17 | $0.49 | $0.87 | $0.47 | $0.61 | $2.42 | 67,742 |
2016-11-16 | $0.37 | $0.49 | $0.37 | $0.49 | $1.96 | 5,837 |
2016-11-15 | $0.37 | $0.45 | $0.37 | $0.43 | $1.71 | 272 |
2016-11-14 | $0.45 | $0.45 | $0.45 | $0.45 | $1.79 | 0 |
2016-11-11 | $0.45 | $0.45 | $0.44 | $0.45 | $1.79 | 572 |
2016-11-10 | $0.40 | $0.42 | $0.40 | $0.42 | $1.70 | 576 |
2016-11-09 | $0.47 | $0.47 | $0.40 | $0.44 | $1.75 | 2,250 |
2016-11-08 | $0.45 | $0.45 | $0.45 | $0.45 | $1.82 | 25 |
2016-11-07 | $0.46 | $0.46 | $0.45 | $0.45 | $1.80 | 100 |
2016-11-04 | $0.44 | $0.47 | $0.44 | $0.47 | $1.87 | 452 |
2016-11-03 | $0.43 | $0.47 | $0.43 | $0.46 | $1.85 | 656 |
2016-11-02 | $0.47 | $0.47 | $0.47 | $0.47 | $1.88 | 1 |
2016-11-01 | $0.47 | $0.47 | $0.46 | $0.47 | $1.88 | 1,487 |
2016-10-31 | $0.47 | $0.47 | $0.47 | $0.47 | $1.87 | 25 |
2016-10-28 | $0.42 | $0.42 | $0.42 | $0.42 | $1.70 | 323 |
2016-10-27 | $0.48 | $0.48 | $0.47 | $0.47 | $1.88 | 687 |
2016-10-26 | $0.47 | $0.47 | $0.47 | $0.47 | $1.89 | 25 |
2016-10-25 | $0.47 | $0.47 | $0.47 | $0.47 | $1.88 | 25 |
2016-10-24 | $0.48 | $0.48 | $0.48 | $0.48 | $1.91 | 25 |
2016-10-21 | $0.48 | $0.48 | $0.48 | $0.48 | $1.92 | 54 |
2016-10-20 | $0.48 | $0.48 | $0.48 | $0.48 | $1.91 | 25 |
2016-10-19 | $0.48 | $0.48 | $0.47 | $0.48 | $1.91 | 2,950 |
2016-10-18 | $0.45 | $0.48 | $0.43 | $0.48 | $1.91 | 1,278 |
2016-10-17 | $0.46 | $0.46 | $0.46 | $0.46 | $1.84 | 1 |
2016-10-14 | $0.47 | $0.48 | $0.43 | $0.46 | $1.84 | 4,709 |
2016-10-13 | $0.48 | $0.48 | $0.48 | $0.48 | $1.91 | 25 |
2016-10-12 | $0.48 | $0.48 | $0.48 | $0.48 | $1.91 | 45 |
2016-10-11 | $0.48 | $0.48 | $0.48 | $0.48 | $1.92 | 25 |
2016-10-10 | $0.48 | $0.48 | $0.48 | $0.48 | $1.91 | 25 |
2016-10-07 | $0.45 | $0.48 | $0.45 | $0.46 | $1.84 | 2,909 |
2016-10-06 | $0.48 | $0.49 | $0.48 | $0.49 | $1.96 | 50 |
2016-10-05 | $0.49 | $0.49 | $0.49 | $0.49 | $1.96 | 30 |
2016-10-04 | $0.45 | $0.50 | $0.45 | $0.47 | $1.88 | 1,628 |
2016-10-03 | $0.46 | $0.48 | $0.45 | $0.48 | $1.93 | 575 |
2016-09-30 | $0.48 | $0.51 | $0.48 | $0.51 | $2.03 | 512 |
2016-09-29 | $0.48 | $0.48 | $0.48 | $0.48 | $1.90 | 257 |
2016-09-28 | $0.52 | $0.52 | $0.51 | $0.51 | $2.04 | 128 |
2016-09-27 | $0.47 | $0.50 | $0.47 | $0.50 | $2.00 | 175 |
2016-09-26 | $0.48 | $0.50 | $0.47 | $0.50 | $2.00 | 2,051 |
2016-09-23 | $0.50 | $0.50 | $0.48 | $0.50 | $2.00 | 4,645 |
2016-09-22 | $0.48 | $0.50 | $0.48 | $0.48 | $1.92 | 1,398 |
2016-09-21 | $0.54 | $0.54 | $0.54 | $0.54 | $2.15 | 25 |
2016-09-20 | $0.52 | $0.57 | $0.47 | $0.54 | $2.15 | 43,921 |
2016-09-19 | $0.52 | $0.53 | $0.52 | $0.53 | $2.12 | 1,625 |
2016-09-16 | $0.54 | $0.54 | $0.54 | $0.54 | $2.16 | 26 |
2016-09-15 | $0.55 | $0.55 | $0.54 | $0.54 | $2.16 | 300 |
2016-09-14 | $0.55 | $0.55 | $0.54 | $0.55 | $2.20 | 660 |
2016-09-13 | $0.56 | $0.56 | $0.56 | $0.56 | $2.24 | 801 |
2016-09-12 | $0.56 | $0.56 | $0.56 | $0.56 | $2.23 | 50 |
2016-09-09 | $0.58 | $0.58 | $0.56 | $0.56 | $2.25 | 962 |
2016-09-08 | $0.63 | $0.64 | $0.58 | $0.58 | $2.32 | 1,600 |
2016-09-07 | $0.61 | $0.61 | $0.54 | $0.55 | $2.20 | 678 |
2016-09-06 | $0.66 | $0.66 | $0.56 | $0.59 | $2.36 | 2,509 |
2016-09-02 | $0.66 | $0.66 | $0.58 | $0.58 | $2.32 | 4,685 |
2016-09-01 | $0.65 | $0.65 | $0.65 | $0.65 | $2.60 | 27 |
2016-08-31 | $0.68 | $0.71 | $0.66 | $0.68 | $2.72 | 9,928 |
2016-08-30 | $0.65 | $0.67 | $0.65 | $0.67 | $2.68 | 557 |
2016-08-29 | $0.68 | $0.68 | $0.68 | $0.68 | $2.72 | 27 |
2016-08-26 | $0.67 | $0.69 | $0.67 | $0.68 | $2.72 | 1,000 |
2016-08-25 | $0.70 | $0.70 | $0.65 | $0.65 | $2.60 | 812 |
2016-08-24 | $0.71 | $0.71 | $0.71 | $0.71 | $2.84 | 300 |
2016-08-23 | $0.66 | $0.72 | $0.66 | $0.72 | $2.87 | 302 |
2016-08-22 | $0.65 | $0.72 | $0.65 | $0.69 | $2.76 | 882 |
2016-08-19 | $0.72 | $0.74 | $0.70 | $0.72 | $2.88 | 2,674 |
2016-08-18 | $0.72 | $0.75 | $0.72 | $0.73 | $2.92 | 552 |
2016-08-17 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 0 |
2016-08-16 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 78 |
2016-08-15 | $0.80 | $0.80 | $0.75 | $0.75 | $3.00 | 1,125 |
2016-08-12 | $0.74 | $0.77 | $0.69 | $0.69 | $2.76 | 3,589 |
2016-08-11 | $0.76 | $0.76 | $0.74 | $0.74 | $2.97 | 1,388 |
2016-08-10 | $0.79 | $0.79 | $0.74 | $0.77 | $3.08 | 769 |
2016-08-09 | $0.75 | $0.78 | $0.75 | $0.76 | $3.03 | 409 |
2016-08-08 | $0.77 | $0.80 | $0.77 | $0.79 | $3.16 | 735 |
2016-08-05 | $0.80 | $0.84 | $0.76 | $0.76 | $3.04 | 30,945 |
2016-08-04 | $0.71 | $0.79 | $0.71 | $0.79 | $3.15 | 358 |
2016-08-03 | $0.81 | $0.81 | $0.75 | $0.79 | $3.16 | 2,529 |
2016-08-02 | $0.84 | $0.84 | $0.81 | $0.82 | $3.26 | 451 |
2016-08-01 | $0.86 | $0.86 | $0.84 | $0.84 | $3.36 | 1,025 |
2016-07-29 | $0.80 | $0.86 | $0.80 | $0.84 | $3.38 | 3,708 |
2016-07-28 | $0.82 | $0.83 | $0.81 | $0.81 | $3.23 | 625 |
2016-07-27 | $0.74 | $0.82 | $0.74 | $0.81 | $3.24 | 1,260 |
2016-07-26 | $0.75 | $0.83 | $0.73 | $0.79 | $3.15 | 6,006 |
2016-07-25 | $0.72 | $0.80 | $0.72 | $0.79 | $3.16 | 1,711 |
2016-07-22 | $0.70 | $0.82 | $0.61 | $0.72 | $2.89 | 23,709 |
2016-07-21 | $0.85 | $0.86 | $0.61 | $0.73 | $2.92 | 33,454 |
2016-07-20 | $0.84 | $0.90 | $0.75 | $0.75 | $3.00 | 17,173 |
2016-07-19 | $0.89 | $1.06 | $0.80 | $0.80 | $3.20 | 31,315 |
2016-07-18 | $0.99 | $1.06 | $0.86 | $0.86 | $3.45 | 16,409 |
2016-07-15 | $0.99 | $1.27 | $0.99 | $0.99 | $3.96 | 384,326 |
2016-07-14 | $1.00 | $1.00 | $0.99 | $0.99 | $3.96 | 1,426 |
2016-07-13 | $0.99 | $0.99 | $0.99 | $0.99 | $3.96 | 12 |
2016-07-12 | $0.99 | $0.99 | $0.99 | $0.99 | $3.96 | 2,550 |
2016-07-11 | $0.99 | $1.03 | $0.99 | $1.02 | $4.08 | 390 |
2016-07-08 | $1.01 | $1.02 | $0.99 | $1.00 | $3.99 | 8,950 |
2016-07-07 | $0.99 | $1.02 | $0.99 | $1.02 | $4.08 | 2,425 |
2016-07-06 | $1.05 | $1.05 | $1.02 | $1.02 | $4.09 | 1,000 |
2016-07-05 | $1.01 | $1.01 | $1.01 | $1.01 | $4.04 | 312 |
2016-07-01 | $0.99 | $1.01 | $0.99 | $1.00 | $4.01 | 4,825 |
2016-06-30 | $0.99 | $1.04 | $0.99 | $1.02 | $4.08 | 995 |
2016-06-29 | $1.01 | $1.01 | $1.00 | $1.01 | $4.04 | 4,487 |
2016-06-28 | $1.02 | $1.02 | $1.00 | $1.00 | $4.00 | 11,341 |
2016-06-27 | $1.00 | $1.01 | $1.00 | $1.01 | $4.06 | 3,180 |
2016-06-24 | $1.05 | $1.05 | $0.99 | $1.01 | $4.04 | 4,078 |
2016-06-23 | $1.03 | $1.03 | $1.00 | $1.00 | $4.00 | 787 |
2016-06-22 | $1.04 | $1.04 | $0.99 | $1.00 | $4.00 | 1,622 |
2016-06-21 | $1.05 | $1.05 | $0.99 | $1.02 | $4.08 | 287 |
2016-06-20 | $1.00 | $1.00 | $1.00 | $1.00 | $4.01 | 700 |
2016-06-17 | $1.00 | $1.03 | $1.00 | $1.00 | $4.00 | 516 |
2016-06-16 | $1.01 | $1.06 | $0.99 | $0.99 | $3.96 | 74,486 |
2016-06-15 | $1.00 | $1.00 | $1.00 | $1.00 | $4.00 | 0 |
2016-06-14 | $0.99 | $1.00 | $0.99 | $1.00 | $4.00 | 3,127 |
2016-06-13 | $0.99 | $0.99 | $0.99 | $0.99 | $3.96 | 50 |
2016-06-10 | $1.00 | $1.00 | $0.99 | $0.99 | $3.97 | 2,700 |
2016-06-09 | $1.00 | $1.00 | $1.00 | $1.00 | $4.00 | 237 |
2016-06-08 | $0.99 | $1.00 | $0.99 | $1.00 | $4.00 | 776 |
2016-06-07 | $1.01 | $1.01 | $0.99 | $0.99 | $3.96 | 4,064 |
2016-06-06 | $1.01 | $1.01 | $1.00 | $1.00 | $4.00 | 2,645 |
2016-06-03 | $1.00 | $1.00 | $1.00 | $1.00 | $4.01 | 1,757 |
2016-06-02 | $1.00 | $1.01 | $0.99 | $1.00 | $4.00 | 2,670 |
2016-06-01 | $0.99 | $1.00 | $0.99 | $0.99 | $3.96 | 1,231 |
2016-05-31 | $0.97 | $0.97 | $0.97 | $0.97 | $3.88 | 72 |
2016-05-27 | $0.96 | $0.96 | $0.96 | $0.96 | $3.84 | 632 |
2016-05-26 | $0.94 | $0.96 | $0.94 | $0.96 | $3.84 | 172 |
2016-05-25 | $0.93 | $0.93 | $0.93 | $0.93 | $3.72 | 25 |
2016-05-24 | $0.91 | $0.94 | $0.91 | $0.93 | $3.72 | 3,466 |
2016-05-23 | $0.95 | $0.95 | $0.95 | $0.95 | $3.80 | 807 |
2016-05-20 | $0.83 | $0.96 | $0.76 | $0.95 | $3.80 | 8,568 |
2016-05-19 | $0.93 | $0.95 | $0.93 | $0.95 | $3.80 | 1,747 |
2016-05-18 | $0.92 | $0.92 | $0.90 | $0.90 | $3.60 | 7,611 |
2016-05-17 | $0.90 | $0.95 | $0.90 | $0.90 | $3.60 | 2,975 |
2016-05-16 | $0.90 | $0.90 | $0.85 | $0.85 | $3.40 | 2,375 |
2016-05-13 | $0.96 | $0.97 | $0.75 | $0.78 | $3.12 | 3,682 |
2016-05-12 | $0.95 | $0.95 | $0.95 | $0.95 | $3.80 | 2,250 |
2016-05-11 | $0.95 | $0.95 | $0.94 | $0.94 | $3.76 | 4,894 |
2016-05-10 | $0.93 | $0.93 | $0.93 | $0.93 | $3.72 | 100 |
2016-05-09 | $0.81 | $1.00 | $0.81 | $0.92 | $3.68 | 23,453 |
2016-05-06 | $0.95 | $1.03 | $0.82 | $0.82 | $3.28 | 18,423 |
2016-05-05 | $0.93 | $1.00 | $0.91 | $0.95 | $3.80 | 16,069 |
2016-05-04 | $0.80 | $0.97 | $0.80 | $0.90 | $3.60 | 9,337 |
2016-05-03 | $0.69 | $0.71 | $0.69 | $0.70 | $2.80 | 1,302 |
2016-05-02 | $0.71 | $0.71 | $0.69 | $0.69 | $2.76 | 88 |
2016-04-29 | $0.71 | $0.71 | $0.69 | $0.69 | $2.76 | 1,567 |
2016-04-28 | $0.65 | $0.71 | $0.65 | $0.67 | $2.68 | 427 |
2016-04-27 | $0.64 | $0.68 | $0.64 | $0.65 | $2.60 | 3,445 |
2016-04-26 | $0.60 | $0.64 | $0.60 | $0.62 | $2.48 | 1,761 |
2016-04-25 | $0.63 | $0.63 | $0.52 | $0.59 | $2.34 | 2,005 |
2016-04-22 | $0.64 | $0.64 | $0.57 | $0.60 | $2.40 | 885 |
2016-04-21 | $0.53 | $0.56 | $0.53 | $0.55 | $2.20 | 1,750 |
2016-04-20 | $0.56 | $0.56 | $0.53 | $0.53 | $2.12 | 502 |
2016-04-19 | $0.57 | $0.57 | $0.57 | $0.57 | $2.28 | 26 |
2016-04-18 | $0.53 | $0.53 | $0.53 | $0.53 | $2.12 | 87 |
2016-04-15 | $0.55 | $0.64 | $0.53 | $0.54 | $2.16 | 1,213 |
2016-04-14 | $0.55 | $0.55 | $0.55 | $0.55 | $2.20 | 1,250 |
2016-04-13 | $0.59 | $0.59 | $0.59 | $0.59 | $2.36 | 456 |
2016-04-12 | $0.59 | $0.59 | $0.53 | $0.59 | $2.36 | 2,395 |
2016-04-11 | $0.65 | $0.65 | $0.55 | $0.59 | $2.36 | 2,245 |
2016-04-08 | $0.60 | $0.63 | $0.53 | $0.62 | $2.48 | 275 |
2016-04-07 | $0.60 | $0.65 | $0.60 | $0.65 | $2.60 | 775 |
2016-04-06 | $0.53 | $0.65 | $0.53 | $0.60 | $2.40 | 2,927 |
2016-04-05 | $0.54 | $0.60 | $0.52 | $0.60 | $2.40 | 5,626 |
2016-04-04 | $0.71 | $0.71 | $0.70 | $0.70 | $2.80 | 912 |
2016-04-01 | $0.65 | $0.71 | $0.60 | $0.70 | $2.80 | 14,675 |
2016-03-31 | $0.67 | $0.67 | $0.51 | $0.52 | $2.08 | 832 |
2016-03-30 | $0.60 | $0.71 | $0.60 | $0.67 | $2.68 | 963 |
2016-03-29 | $0.48 | $0.61 | $0.48 | $0.61 | $2.43 | 2,825 |
2016-03-28 | $0.61 | $0.61 | $0.60 | $0.61 | $2.44 | 1,555 |
2016-03-24 | $0.52 | $0.52 | $0.51 | $0.51 | $2.04 | 2,588 |
2016-03-23 | $0.68 | $0.68 | $0.64 | $0.64 | $2.56 | 1,493 |
2016-03-22 | $0.68 | $0.68 | $0.68 | $0.68 | $2.72 | 260 |
2016-03-21 | $0.63 | $0.63 | $0.63 | $0.63 | $2.51 | 0 |
2016-03-18 | $0.63 | $0.63 | $0.63 | $0.63 | $2.51 | 25 |
2016-03-17 | $0.63 | $0.63 | $0.63 | $0.63 | $2.51 | 5 |
2016-03-16 | $0.53 | $0.71 | $0.53 | $0.63 | $2.51 | 1,176 |
2016-03-15 | $0.61 | $0.61 | $0.61 | $0.61 | $2.44 | 0 |
2016-03-14 | $0.61 | $0.61 | $0.61 | $0.61 | $2.44 | 22 |
2016-03-11 | $0.61 | $0.61 | $0.61 | $0.61 | $2.44 | 129 |
2016-03-10 | $0.61 | $0.61 | $0.61 | $0.61 | $2.44 | 900 |
2016-03-09 | $0.61 | $0.61 | $0.61 | $0.61 | $2.46 | 200 |
2016-03-08 | $0.56 | $0.56 | $0.56 | $0.56 | $2.23 | 0 |
2016-03-07 | $0.56 | $0.56 | $0.56 | $0.56 | $2.23 | 0 |
2016-03-04 | $0.53 | $0.56 | $0.53 | $0.56 | $2.23 | 210 |
2016-03-03 | $0.54 | $0.54 | $0.54 | $0.54 | $2.16 | 0 |
2016-03-02 | $0.54 | $0.54 | $0.54 | $0.54 | $2.16 | 13 |
2016-03-01 | $0.64 | $0.64 | $0.54 | $0.54 | $2.16 | 2 |
2016-02-29 | $0.54 | $0.54 | $0.54 | $0.54 | $2.16 | 0 |
2016-02-26 | $0.53 | $0.54 | $0.53 | $0.54 | $2.16 | 937 |
2016-02-25 | $0.64 | $0.64 | $0.52 | $0.53 | $2.12 | 1,231 |
2016-02-24 | $0.59 | $0.72 | $0.53 | $0.53 | $2.12 | 3,300 |
2016-02-23 | $0.73 | $0.73 | $0.55 | $0.55 | $2.20 | 296 |
2016-02-22 | $0.70 | $0.70 | $0.70 | $0.70 | $2.80 | 30 |
2016-02-19 | $0.71 | $0.71 | $0.71 | $0.71 | $2.83 | 50 |
2016-02-18 | $0.52 | $0.70 | $0.35 | $0.56 | $2.24 | 3,313 |
2016-02-17 | $0.74 | $0.74 | $0.74 | $0.74 | $2.95 | 2 |
2016-02-16 | $0.54 | $0.74 | $0.41 | $0.74 | $2.95 | 2,775 |
2016-02-12 | $0.70 | $0.70 | $0.70 | $0.70 | $2.79 | 25 |
2016-02-11 | $0.61 | $0.61 | $0.61 | $0.61 | $2.43 | 0 |
2016-02-10 | $0.61 | $0.61 | $0.61 | $0.61 | $2.43 | 18 |
2016-02-09 | $0.54 | $0.61 | $0.54 | $0.61 | $2.43 | 100 |
2016-02-08 | $0.57 | $0.57 | $0.57 | $0.57 | $2.29 | 0 |
2016-02-05 | $0.55 | $0.57 | $0.52 | $0.57 | $2.29 | 1,302 |
2016-02-04 | $0.55 | $0.55 | $0.55 | $0.55 | $2.20 | 25 |
2016-02-03 | $0.59 | $0.59 | $0.59 | $0.59 | $2.36 | 118 |
2016-02-02 | $0.59 | $0.59 | $0.53 | $0.59 | $2.36 | 1,353 |
2016-02-01 | $0.60 | $0.60 | $0.60 | $0.60 | $2.40 | 3 |
2016-01-29 | $0.60 | $0.60 | $0.60 | $0.60 | $2.40 | 240 |
2016-01-28 | $0.59 | $0.66 | $0.58 | $0.66 | $2.63 | 810 |
2016-01-27 | $0.65 | $0.65 | $0.65 | $0.65 | $2.60 | 3 |
2016-01-26 | $0.65 | $0.65 | $0.65 | $0.65 | $2.60 | 1,253 |
2016-01-25 | $0.68 | $0.68 | $0.68 | $0.68 | $2.72 | 3 |
2016-01-22 | $0.68 | $0.68 | $0.68 | $0.68 | $2.72 | 4 |
2016-01-21 | $0.68 | $0.68 | $0.68 | $0.68 | $2.72 | 33 |
2016-01-20 | $0.68 | $0.68 | $0.68 | $0.68 | $2.72 | 130 |
2016-01-19 | $0.65 | $0.65 | $0.65 | $0.65 | $2.60 | 203 |
2016-01-15 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 18 |
2016-01-14 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 58 |
2016-01-13 | $0.73 | $0.73 | $0.73 | $0.73 | $2.91 | 2 |
2016-01-12 | $0.67 | $0.73 | $0.65 | $0.73 | $2.91 | 161 |
2016-01-11 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 134 |
2016-01-08 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 101 |
2016-01-07 | $0.73 | $0.73 | $0.73 | $0.73 | $2.92 | 2 |
2016-01-06 | $0.73 | $0.73 | $0.73 | $0.73 | $2.92 | 102 |
2016-01-05 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 125 |
2016-01-04 | $0.73 | $0.82 | $0.73 | $0.73 | $2.90 | 826 |
2015-12-31 | $0.76 | $0.77 | $0.76 | $0.76 | $3.04 | 550 |
2015-12-30 | $0.77 | $0.84 | $0.76 | $0.76 | $3.04 | 1,447 |
2015-12-29 | $0.78 | $0.78 | $0.78 | $0.78 | $3.12 | 150 |
2015-12-28 | $0.84 | $0.84 | $0.84 | $0.84 | $3.36 | 4 |
2015-12-24 | $0.77 | $0.84 | $0.74 | $0.84 | $3.36 | 395 |
2015-12-23 | $0.81 | $0.85 | $0.72 | $0.75 | $3.00 | 2,527 |
2015-12-22 | $0.80 | $0.89 | $0.74 | $0.89 | $3.56 | 306 |
2015-12-21 | $0.80 | $0.91 | $0.73 | $0.88 | $3.52 | 3,576 |
2015-12-18 | $0.73 | $0.86 | $0.73 | $0.83 | $3.32 | 638 |
2015-12-17 | $0.85 | $0.85 | $0.85 | $0.85 | $3.40 | 34 |
2015-12-16 | $0.78 | $0.91 | $0.78 | $0.85 | $3.40 | 4,079 |
2015-12-15 | $0.75 | $0.84 | $0.75 | $0.75 | $3.00 | 1,260 |
2015-12-14 | $0.80 | $0.95 | $0.72 | $0.74 | $2.96 | 7,195 |
2015-12-11 | $0.77 | $0.84 | $0.76 | $0.83 | $3.32 | 9,186 |
2015-12-10 | $0.72 | $0.84 | $0.72 | $0.80 | $3.20 | 3,227 |
2015-12-09 | $0.83 | $0.95 | $0.74 | $0.74 | $2.96 | 6,231 |
2015-12-08 | $0.72 | $0.87 | $0.72 | $0.79 | $3.15 | 60,855 |
2015-12-07 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 5 |
2015-12-04 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 2 |
2015-12-03 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 1 |
2015-12-02 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 250 |
2015-12-01 | $0.92 | $0.92 | $0.92 | $0.92 | $3.66 | 10 |
2015-11-30 | $0.92 | $0.92 | $0.92 | $0.92 | $3.66 | 251 |
2015-11-27 | $0.86 | $0.86 | $0.86 | $0.86 | $3.42 | 3 |
2015-11-25 | $0.86 | $0.86 | $0.86 | $0.86 | $3.42 | 1 |
2015-11-24 | $0.86 | $0.86 | $0.86 | $0.86 | $3.42 | 25 |
2015-11-23 | $0.72 | $0.86 | $0.72 | $0.86 | $3.44 | 207 |
2015-11-20 | $0.89 | $0.89 | $0.89 | $0.89 | $3.55 | 0 |
2015-11-19 | $0.75 | $0.89 | $0.75 | $0.89 | $3.55 | 12 |
2015-11-18 | $0.89 | $0.89 | $0.89 | $0.89 | $3.55 | 0 |
2015-11-17 | $0.89 | $0.89 | $0.89 | $0.89 | $3.55 | 0 |
2015-11-16 | $0.84 | $0.89 | $0.84 | $0.89 | $3.55 | 26 |
2015-11-13 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 1 |
2015-11-12 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 26 |
2015-11-11 | $0.89 | $0.94 | $0.75 | $0.75 | $3.00 | 1,798 |
2015-11-10 | $1.00 | $1.00 | $0.70 | $0.70 | $2.80 | 2,285 |
2015-11-09 | $1.00 | $1.00 | $0.96 | $0.98 | $3.92 | 3,850 |
2015-11-06 | $0.93 | $0.95 | $0.92 | $0.95 | $3.80 | 975 |
2015-11-05 | $0.91 | $0.91 | $0.90 | $0.90 | $3.60 | 727 |
2015-11-04 | $0.89 | $0.91 | $0.89 | $0.91 | $3.64 | 1,530 |
2015-11-03 | $0.87 | $0.87 | $0.87 | $0.87 | $3.48 | 0 |
2015-11-02 | $0.87 | $0.87 | $0.87 | $0.87 | $3.48 | 203 |
2015-10-30 | $0.85 | $0.87 | $0.85 | $0.87 | $3.48 | 72 |
2015-10-29 | $0.85 | $0.85 | $0.85 | $0.85 | $3.38 | 0 |
2015-10-28 | $0.91 | $0.91 | $0.79 | $0.85 | $3.38 | 721 |
2015-10-27 | $0.91 | $0.91 | $0.91 | $0.91 | $3.64 | 5 |
2015-10-26 | $0.91 | $0.91 | $0.91 | $0.91 | $3.64 | 46 |
2015-10-23 | $0.92 | $0.92 | $0.85 | $0.85 | $3.40 | 87 |
2015-10-22 | $0.88 | $0.88 | $0.81 | $0.85 | $3.40 | 1,400 |
2015-10-21 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 0 |
2015-10-20 | $0.95 | $0.95 | $0.90 | $0.90 | $3.60 | 2,425 |
2015-10-19 | $0.93 | $0.93 | $0.93 | $0.93 | $3.72 | 75 |
2015-10-16 | $0.95 | $0.95 | $0.95 | $0.95 | $3.80 | 0 |
2015-10-15 | $0.90 | $0.95 | $0.90 | $0.95 | $3.80 | 52 |
2015-10-14 | $1.02 | $1.02 | $1.00 | $1.00 | $4.00 | 250 |
2015-10-13 | $0.96 | $1.03 | $0.96 | $1.03 | $4.12 | 51 |
2015-10-12 | $1.00 | $1.03 | $0.98 | $1.03 | $4.12 | 11,217 |
2015-10-09 | $0.90 | $1.00 | $0.85 | $0.95 | $3.80 | 1,261 |
2015-10-08 | $0.85 | $0.85 | $0.80 | $0.80 | $3.20 | 350 |
2015-10-07 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 22 |
2015-10-06 | $0.78 | $0.78 | $0.78 | $0.78 | $3.12 | 0 |
2015-10-05 | $0.80 | $0.80 | $0.78 | $0.78 | $3.12 | 255 |
2015-10-02 | $0.67 | $0.95 | $0.66 | $0.95 | $3.80 | 1,025 |
2015-10-01 | $0.92 | $0.92 | $0.92 | $0.92 | $3.68 | 20 |
2015-09-30 | $0.92 | $0.92 | $0.92 | $0.92 | $3.68 | 40 |
2015-09-29 | $0.91 | $0.91 | $0.77 | $0.77 | $3.08 | 411 |
2015-09-28 | $0.91 | $1.00 | $0.70 | $0.70 | $2.80 | 3,329 |
2015-09-25 | $0.93 | $1.01 | $0.93 | $1.00 | $4.01 | 4,128 |
2015-09-24 | $0.94 | $0.98 | $0.94 | $0.98 | $3.92 | 300 |
2015-09-23 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 377 |
2015-09-22 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 125 |
2015-09-21 | $0.91 | $0.91 | $0.91 | $0.91 | $3.64 | 50 |
2015-09-18 | $1.00 | $1.00 | $1.00 | $1.00 | $4.00 | 0 |
2015-09-17 | $0.94 | $1.01 | $0.94 | $1.00 | $4.00 | 1,449 |
2015-09-16 | $0.95 | $0.95 | $0.95 | $0.95 | $3.80 | 350 |
2015-09-15 | $1.00 | $1.00 | $1.00 | $1.00 | $4.00 | 0 |
2015-09-14 | $0.94 | $1.00 | $0.94 | $1.00 | $4.00 | 2,552 |
2015-09-11 | $1.01 | $1.03 | $1.01 | $1.01 | $4.04 | 3,432 |
2015-09-10 | $0.99 | $0.99 | $0.99 | $0.99 | $3.95 | 0 |
2015-09-09 | $0.91 | $0.99 | $0.91 | $0.99 | $3.95 | 50 |
2015-09-08 | $1.01 | $1.01 | $1.01 | $1.01 | $4.03 | 0 |
2015-09-04 | $1.01 | $1.01 | $1.01 | $1.01 | $4.03 | 502 |
2015-09-03 | $0.99 | $0.99 | $0.99 | $0.99 | $3.98 | 0 |
2015-09-02 | $1.04 | $1.04 | $0.99 | $0.99 | $3.98 | 217 |
2015-09-01 | $0.92 | $1.06 | $0.92 | $0.97 | $3.88 | 395 |
2015-08-31 | $1.09 | $1.09 | $1.06 | $1.06 | $4.24 | 450 |
2015-08-28 | $0.95 | $1.06 | $0.95 | $1.05 | $4.20 | 5,273 |
2015-08-27 | $0.85 | $0.85 | $0.85 | $0.85 | $3.42 | 265 |
2015-08-26 | $0.87 | $0.88 | $0.87 | $0.88 | $3.53 | 275 |
Fuwei Films (Holdings) Company (FFHL) News Headlines
Recent Fuwei Films (Holdings) Company (FFHL) News
Similar Companies to Fuwei Films (Holdings) Company (FFHL) in the Packaging & Containers Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |