Flexible Solutions International Inc (FSI) Exchange: NYSE MKT
Data as of May 3, 2024
$2.12 ($0.02) 0.71%
Flexible Solutions International Inc - Daily Information
Click for more stock information on Flexible Solutions International Inc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $2.07 |
Previous Close | $2.12 |
High | $2.12 |
Low | $2.07 |
Adjusted Open | $2.07 |
Previous Adjusted Close | $2.12 |
Adjusted High | $2.12 |
Adjusted Low | $2.07 |
Invest in Flexible Solutions International Inc (FSI)
Key People Flexible Solutions International Inc
Employee | Position |
---|---|
Daniel Bryan O'Brien | President, CEO, CFO, CAO, Secretary & Director |
Robert T. Helina | Director |
Damera Fry | Head-Accounting |
Jason Bloom | Investor Relations Contact |
John H. Bientjes | Independent Director |
Thomas Murray Fyles | Independent Director |
Ben Seaman | Independent Director |
David A. Fynn | Independent Director |
Company Profile Flexible Solutions International Inc
Exchange: NYSE MKT
IPO Date: Nov. 5, 1999
Employees: 42
Sector: Basic Materials
Industry: Specialty Chemicals
Website: Flexible Solutions International Inc Website
Address: 6001 54th Avenue, Taber, AB, Canada, T1G 1X4
Historical Stock Data for Flexible Solutions International Inc (FSI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $2.07 | $2.12 | $2.07 | $2.12 | $2.12 | 513 |
2024-05-02 | $2.13 | $2.14 | $2.06 | $2.10 | $2.10 | 7,133 |
2024-05-01 | $2.12 | $2.14 | $2.06 | $2.07 | $2.07 | 7,694 |
2024-04-30 | $2.18 | $2.20 | $2.13 | $2.13 | $2.13 | 1,327 |
2024-04-29 | $2.12 | $2.22 | $2.11 | $2.16 | $2.16 | 9,249 |
2024-04-26 | $2.32 | $2.32 | $2.16 | $2.19 | $2.09 | 14,272 |
2024-04-25 | $2.30 | $2.30 | $2.18 | $2.26 | $2.16 | 14,437 |
2024-04-24 | $2.07 | $2.30 | $2.05 | $2.26 | $2.16 | 138,235 |
2024-04-23 | $2.03 | $2.03 | $2.00 | $2.03 | $2.03 | 7,107 |
2024-04-22 | $2.04 | $2.05 | $1.99 | $2.04 | $2.04 | 16,931 |
2024-04-19 | $2.05 | $2.06 | $2.01 | $2.06 | $2.06 | 8,510 |
2024-04-18 | $1.95 | $2.07 | $1.95 | $2.07 | $2.07 | 4,323 |
2024-04-17 | $2.07 | $2.07 | $2.02 | $2.03 | $2.03 | 14,181 |
2024-04-16 | $2.11 | $2.11 | $2.03 | $2.06 | $2.06 | 10,616 |
2024-04-15 | $2.06 | $2.17 | $2.06 | $2.08 | $2.08 | 10,374 |
2024-04-12 | $2.16 | $2.17 | $2.11 | $2.11 | $2.11 | 7,471 |
2024-04-11 | $2.11 | $2.20 | $2.03 | $2.11 | $2.11 | 44,850 |
2024-04-10 | $2.20 | $2.26 | $2.07 | $2.11 | $2.11 | 27,306 |
2024-04-09 | $2.25 | $2.31 | $2.13 | $2.20 | $2.20 | 29,324 |
2024-04-08 | $2.32 | $2.50 | $2.18 | $2.23 | $2.23 | 75,861 |
2024-04-05 | $2.40 | $2.49 | $2.20 | $2.26 | $2.26 | 84,503 |
2024-04-04 | $2.10 | $2.28 | $2.06 | $2.23 | $2.23 | 76,087 |
2024-04-03 | $1.98 | $2.04 | $1.88 | $2.02 | $2.02 | 79,212 |
2024-04-02 | $1.93 | $2.00 | $1.89 | $1.95 | $1.95 | 36,541 |
2024-04-01 | $1.93 | $1.99 | $1.87 | $1.90 | $1.90 | 32,453 |
2024-03-28 | $1.90 | $1.91 | $1.88 | $1.88 | $1.88 | 11,562 |
2024-03-27 | $1.85 | $1.90 | $1.85 | $1.90 | $1.90 | 9,824 |
2024-03-26 | $1.88 | $1.89 | $1.84 | $1.84 | $1.84 | 5,275 |
2024-03-25 | $1.91 | $1.91 | $1.83 | $1.83 | $1.83 | 29,494 |
2024-03-22 | $1.89 | $1.94 | $1.88 | $1.88 | $1.88 | 10,374 |
2024-03-21 | $1.93 | $1.93 | $1.87 | $1.92 | $1.92 | 4,967 |
2024-03-20 | $1.88 | $1.92 | $1.87 | $1.88 | $1.88 | 15,211 |
2024-03-19 | $1.94 | $1.96 | $1.87 | $1.87 | $1.87 | 11,693 |
2024-03-18 | $1.89 | $1.98 | $1.89 | $1.90 | $1.90 | 18,498 |
2024-03-15 | $1.87 | $1.96 | $1.87 | $1.96 | $1.96 | 8,898 |
2024-03-14 | $1.91 | $1.91 | $1.87 | $1.90 | $1.90 | 17,186 |
2024-03-13 | $1.91 | $1.92 | $1.87 | $1.89 | $1.89 | 9,920 |
2024-03-12 | $1.91 | $1.94 | $1.87 | $1.87 | $1.87 | 11,484 |
2024-03-11 | $1.91 | $1.94 | $1.91 | $1.91 | $1.91 | 17,145 |
2024-03-08 | $2.00 | $2.00 | $1.89 | $1.91 | $1.91 | 25,210 |
2024-03-07 | $1.99 | $2.01 | $1.97 | $2.00 | $2.00 | 19,099 |
2024-03-06 | $1.92 | $2.04 | $1.88 | $2.00 | $2.00 | 31,286 |
2024-03-05 | $1.93 | $1.98 | $1.87 | $1.98 | $1.98 | 53,174 |
2024-03-04 | $1.96 | $2.10 | $1.95 | $1.97 | $1.97 | 19,960 |
2024-03-01 | $1.94 | $2.06 | $1.94 | $1.99 | $1.99 | 13,878 |
2024-02-29 | $2.11 | $2.11 | $2.01 | $2.03 | $2.03 | 7,039 |
2024-02-28 | $2.01 | $2.03 | $1.94 | $2.02 | $2.02 | 12,312 |
2024-02-27 | $1.96 | $2.00 | $1.90 | $2.00 | $2.00 | 53,144 |
2024-02-26 | $1.99 | $2.00 | $1.95 | $1.98 | $1.98 | 15,072 |
2024-02-23 | $2.01 | $2.01 | $1.94 | $1.99 | $1.99 | 4,290 |
2024-02-22 | $1.98 | $2.08 | $1.94 | $1.95 | $1.95 | 38,672 |
2024-02-21 | $1.89 | $1.93 | $1.88 | $1.88 | $1.88 | 5,940 |
2024-02-20 | $1.93 | $1.93 | $1.88 | $1.88 | $1.88 | 17,809 |
2024-02-16 | $1.92 | $1.97 | $1.91 | $1.93 | $1.93 | 9,918 |
2024-02-15 | $1.91 | $1.94 | $1.91 | $1.93 | $1.93 | 13,030 |
2024-02-14 | $1.86 | $1.93 | $1.86 | $1.91 | $1.91 | 5,922 |
2024-02-13 | $1.95 | $2.00 | $1.85 | $1.90 | $1.90 | 39,763 |
2024-02-12 | $1.90 | $1.97 | $1.90 | $1.96 | $1.96 | 10,882 |
2024-02-09 | $1.94 | $1.97 | $1.91 | $1.94 | $1.94 | 6,775 |
2024-02-08 | $1.95 | $1.97 | $1.90 | $1.91 | $1.91 | 11,099 |
2024-02-07 | $1.98 | $1.98 | $1.90 | $1.95 | $1.95 | 23,660 |
2024-02-06 | $1.85 | $1.90 | $1.84 | $1.86 | $1.86 | 5,956 |
2024-02-05 | $1.88 | $1.89 | $1.86 | $1.86 | $1.86 | 7,720 |
2024-02-02 | $1.85 | $1.93 | $1.85 | $1.88 | $1.88 | 18,250 |
2024-02-01 | $1.86 | $1.94 | $1.86 | $1.87 | $1.87 | 10,938 |
2024-01-31 | $1.90 | $1.99 | $1.86 | $1.87 | $1.87 | 10,445 |
2024-01-30 | $1.81 | $1.98 | $1.81 | $1.85 | $1.85 | 24,735 |
2024-01-29 | $1.82 | $1.98 | $1.76 | $1.77 | $1.77 | 38,246 |
2024-01-26 | $1.81 | $1.89 | $1.78 | $1.79 | $1.79 | 21,575 |
2024-01-25 | $1.82 | $1.83 | $1.76 | $1.82 | $1.82 | 10,211 |
2024-01-24 | $1.80 | $1.84 | $1.71 | $1.83 | $1.83 | 22,762 |
2024-01-23 | $1.74 | $1.84 | $1.74 | $1.79 | $1.79 | 4,254 |
2024-01-22 | $1.70 | $1.81 | $1.70 | $1.78 | $1.78 | 12,362 |
2024-01-19 | $1.71 | $1.73 | $1.63 | $1.68 | $1.68 | 26,139 |
2024-01-18 | $1.72 | $1.75 | $1.68 | $1.68 | $1.68 | 19,008 |
2024-01-17 | $1.76 | $1.80 | $1.70 | $1.70 | $1.70 | 12,458 |
2024-01-16 | $1.78 | $1.89 | $1.67 | $1.75 | $1.75 | 43,823 |
2024-01-12 | $1.75 | $1.80 | $1.75 | $1.78 | $1.78 | 2,449 |
2024-01-11 | $1.82 | $1.82 | $1.74 | $1.79 | $1.79 | 6,690 |
2024-01-10 | $1.79 | $1.81 | $1.79 | $1.81 | $1.81 | 10,436 |
2024-01-09 | $1.81 | $1.83 | $1.79 | $1.81 | $1.81 | 10,589 |
2024-01-08 | $1.82 | $1.84 | $1.78 | $1.81 | $1.81 | 26,883 |
2024-01-05 | $1.89 | $1.89 | $1.79 | $1.80 | $1.80 | 9,766 |
2024-01-04 | $1.86 | $1.86 | $1.80 | $1.85 | $1.85 | 16,513 |
2024-01-03 | $1.85 | $1.90 | $1.82 | $1.83 | $1.83 | 18,019 |
2024-01-02 | $1.91 | $1.99 | $1.82 | $1.86 | $1.86 | 48,265 |
2023-12-29 | $2.00 | $2.11 | $1.88 | $1.91 | $1.91 | 37,213 |
2023-12-28 | $2.04 | $2.06 | $1.84 | $2.02 | $2.02 | 38,306 |
2023-12-27 | $1.82 | $1.87 | $1.82 | $1.86 | $1.86 | 29,398 |
2023-12-26 | $1.83 | $1.95 | $1.78 | $1.85 | $1.85 | 79,932 |
2023-12-22 | $1.62 | $1.71 | $1.60 | $1.63 | $1.63 | 23,562 |
2023-12-21 | $1.62 | $1.72 | $1.58 | $1.67 | $1.67 | 65,097 |
2023-12-20 | $1.64 | $1.65 | $1.57 | $1.64 | $1.64 | 46,778 |
2023-12-19 | $1.60 | $1.60 | $1.57 | $1.59 | $1.59 | 15,454 |
2023-12-18 | $1.64 | $1.65 | $1.56 | $1.58 | $1.58 | 21,112 |
2023-12-15 | $1.60 | $1.65 | $1.58 | $1.62 | $1.62 | 9,799 |
2023-12-14 | $1.51 | $1.63 | $1.51 | $1.57 | $1.57 | 42,430 |
2023-12-13 | $1.55 | $1.56 | $1.51 | $1.56 | $1.56 | 18,145 |
2023-12-12 | $1.59 | $1.59 | $1.50 | $1.50 | $1.50 | 29,126 |
2023-12-11 | $1.56 | $1.60 | $1.55 | $1.57 | $1.57 | 34,244 |
2023-12-08 | $1.55 | $1.59 | $1.51 | $1.56 | $1.56 | 6,487 |
2023-12-07 | $1.55 | $1.56 | $1.50 | $1.51 | $1.51 | 27,233 |
2023-12-06 | $1.55 | $1.59 | $1.54 | $1.54 | $1.54 | 8,993 |
2023-12-05 | $1.64 | $1.64 | $1.56 | $1.57 | $1.57 | 17,942 |
2023-12-04 | $1.57 | $1.63 | $1.57 | $1.61 | $1.61 | 28,693 |
2023-12-01 | $1.55 | $1.57 | $1.53 | $1.57 | $1.57 | 10,684 |
2023-11-30 | $1.52 | $1.59 | $1.52 | $1.52 | $1.52 | 10,451 |
2023-11-29 | $1.55 | $1.56 | $1.52 | $1.52 | $1.52 | 13,008 |
2023-11-28 | $1.56 | $1.59 | $1.54 | $1.54 | $1.54 | 15,199 |
2023-11-27 | $1.60 | $1.62 | $1.56 | $1.56 | $1.56 | 24,877 |
2023-11-24 | $1.59 | $1.64 | $1.56 | $1.60 | $1.60 | 19,040 |
2023-11-22 | $1.61 | $1.64 | $1.48 | $1.48 | $1.48 | 23,920 |
2023-11-21 | $1.63 | $1.68 | $1.61 | $1.61 | $1.61 | 26,488 |
2023-11-20 | $1.61 | $1.71 | $1.61 | $1.66 | $1.66 | 50,022 |
2023-11-17 | $1.50 | $1.60 | $1.44 | $1.58 | $1.58 | 44,521 |
2023-11-16 | $1.84 | $1.85 | $1.36 | $1.37 | $1.37 | 184,189 |
2023-11-15 | $1.85 | $1.85 | $1.80 | $1.81 | $1.81 | 29,470 |
2023-11-14 | $1.82 | $1.90 | $1.80 | $1.85 | $1.85 | 10,848 |
2023-11-13 | $1.85 | $1.89 | $1.78 | $1.85 | $1.85 | 14,891 |
2023-11-10 | $1.92 | $1.94 | $1.86 | $1.88 | $1.88 | 11,921 |
2023-11-09 | $1.90 | $1.90 | $1.85 | $1.87 | $1.87 | 4,443 |
2023-11-08 | $1.84 | $1.93 | $1.82 | $1.92 | $1.92 | 32,584 |
2023-11-07 | $1.92 | $1.94 | $1.85 | $1.93 | $1.93 | 8,566 |
2023-11-06 | $1.95 | $1.95 | $1.84 | $1.92 | $1.92 | 24,613 |
2023-11-03 | $1.90 | $1.99 | $1.90 | $1.92 | $1.92 | 26,915 |
2023-11-02 | $1.96 | $2.00 | $1.83 | $1.99 | $1.99 | 30,969 |
2023-11-01 | $1.91 | $1.99 | $1.89 | $1.98 | $1.98 | 10,025 |
2023-10-31 | $1.93 | $1.99 | $1.91 | $1.99 | $1.99 | 1,610 |
2023-10-30 | $1.92 | $1.96 | $1.92 | $1.96 | $1.96 | 4,964 |
2023-10-27 | $1.96 | $1.99 | $1.90 | $1.93 | $1.93 | 4,945 |
2023-10-26 | $2.00 | $2.00 | $1.92 | $1.99 | $1.99 | 13,744 |
2023-10-25 | $1.90 | $1.99 | $1.90 | $1.99 | $1.99 | 12,978 |
2023-10-24 | $2.08 | $2.13 | $1.93 | $2.00 | $2.00 | 33,187 |
2023-10-23 | $2.06 | $2.18 | $2.06 | $2.14 | $2.14 | 15,555 |
2023-10-20 | $2.14 | $2.18 | $2.08 | $2.13 | $2.13 | 10,559 |
2023-10-19 | $2.21 | $2.21 | $2.05 | $2.18 | $2.18 | 9,923 |
2023-10-18 | $2.24 | $2.29 | $2.09 | $2.13 | $2.13 | 27,157 |
2023-10-17 | $2.31 | $2.31 | $2.21 | $2.26 | $2.26 | 5,737 |
2023-10-16 | $2.37 | $2.40 | $2.22 | $2.26 | $2.26 | 63,592 |
2023-10-13 | $2.60 | $2.65 | $2.56 | $2.56 | $2.56 | 11,532 |
2023-10-12 | $2.52 | $2.67 | $2.52 | $2.65 | $2.65 | 20,008 |
2023-10-11 | $2.59 | $2.65 | $2.51 | $2.62 | $2.62 | 26,770 |
2023-10-10 | $2.68 | $2.70 | $2.56 | $2.70 | $2.70 | 8,628 |
2023-10-09 | $2.63 | $2.68 | $2.53 | $2.67 | $2.67 | 4,760 |
2023-10-06 | $2.62 | $2.62 | $2.53 | $2.62 | $2.62 | 1,008 |
2023-10-05 | $2.53 | $2.62 | $2.53 | $2.62 | $2.62 | 5,830 |
2023-10-04 | $2.54 | $2.58 | $2.52 | $2.53 | $2.53 | 2,374 |
2023-10-03 | $2.60 | $2.73 | $2.54 | $2.54 | $2.54 | 9,881 |
2023-10-02 | $2.72 | $2.75 | $2.62 | $2.69 | $2.69 | 8,416 |
2023-09-29 | $2.69 | $2.77 | $2.67 | $2.72 | $2.72 | 8,034 |
2023-09-28 | $2.61 | $2.68 | $2.60 | $2.68 | $2.68 | 11,592 |
2023-09-27 | $2.62 | $2.63 | $2.55 | $2.63 | $2.63 | 15,786 |
2023-09-26 | $2.61 | $2.61 | $2.52 | $2.56 | $2.56 | 6,927 |
2023-09-25 | $2.57 | $2.62 | $2.51 | $2.60 | $2.60 | 12,428 |
2023-09-22 | $2.58 | $2.62 | $2.51 | $2.51 | $2.51 | 16,972 |
2023-09-21 | $2.61 | $2.61 | $2.52 | $2.58 | $2.58 | 20,162 |
2023-09-20 | $2.64 | $2.64 | $2.58 | $2.58 | $2.58 | 15,437 |
2023-09-19 | $2.70 | $2.70 | $2.57 | $2.62 | $2.62 | 10,742 |
2023-09-18 | $2.59 | $2.68 | $2.58 | $2.65 | $2.65 | 18,476 |
2023-09-15 | $2.68 | $2.68 | $2.58 | $2.65 | $2.65 | 13,401 |
2023-09-14 | $2.66 | $2.67 | $2.59 | $2.64 | $2.64 | 11,136 |
2023-09-13 | $2.66 | $2.66 | $2.61 | $2.64 | $2.64 | 2,897 |
2023-09-12 | $2.66 | $2.66 | $2.60 | $2.60 | $2.60 | 5,672 |
2023-09-11 | $2.70 | $2.73 | $2.60 | $2.60 | $2.60 | 13,860 |
2023-09-08 | $2.80 | $2.80 | $2.58 | $2.63 | $2.63 | 56,481 |
2023-09-07 | $2.81 | $2.85 | $2.70 | $2.80 | $2.80 | 19,189 |
2023-09-06 | $2.92 | $2.92 | $2.80 | $2.86 | $2.86 | 12,780 |
2023-09-05 | $2.77 | $2.89 | $2.77 | $2.89 | $2.89 | 30,743 |
2023-09-01 | $2.66 | $2.77 | $2.64 | $2.72 | $2.72 | 10,717 |
2023-08-31 | $2.60 | $2.66 | $2.60 | $2.65 | $2.65 | 5,771 |
2023-08-30 | $2.62 | $2.66 | $2.60 | $2.65 | $2.65 | 11,889 |
2023-08-29 | $2.57 | $2.62 | $2.57 | $2.62 | $2.62 | 6,636 |
2023-08-28 | $2.65 | $2.65 | $2.56 | $2.60 | $2.60 | 23,718 |
2023-08-25 | $2.65 | $2.66 | $2.62 | $2.64 | $2.64 | 6,282 |
2023-08-24 | $2.65 | $2.70 | $2.63 | $2.66 | $2.66 | 23,025 |
2023-08-23 | $2.70 | $2.73 | $2.64 | $2.69 | $2.69 | 7,617 |
2023-08-22 | $2.69 | $2.77 | $2.68 | $2.70 | $2.70 | 9,523 |
2023-08-21 | $2.64 | $2.78 | $2.64 | $2.69 | $2.69 | 10,646 |
2023-08-18 | $2.64 | $2.70 | $2.60 | $2.69 | $2.69 | 12,327 |
2023-08-17 | $2.60 | $2.68 | $2.57 | $2.61 | $2.61 | 24,297 |
2023-08-16 | $2.55 | $2.66 | $2.50 | $2.62 | $2.62 | 29,016 |
2023-08-15 | $2.68 | $2.68 | $2.42 | $2.57 | $2.57 | 98,048 |
2023-08-14 | $2.96 | $2.96 | $2.83 | $2.92 | $2.92 | 20,263 |
2023-08-11 | $2.95 | $2.96 | $2.85 | $2.85 | $2.85 | 11,208 |
2023-08-10 | $2.93 | $2.96 | $2.89 | $2.96 | $2.96 | 8,888 |
2023-08-09 | $2.92 | $2.96 | $2.86 | $2.93 | $2.93 | 15,416 |
2023-08-08 | $2.95 | $2.95 | $2.83 | $2.92 | $2.92 | 8,081 |
2023-08-07 | $2.91 | $2.96 | $2.88 | $2.96 | $2.96 | 24,050 |
2023-08-04 | $2.88 | $2.96 | $2.88 | $2.92 | $2.92 | 17,784 |
2023-08-03 | $2.82 | $2.89 | $2.80 | $2.88 | $2.88 | 5,999 |
2023-08-02 | $2.89 | $2.89 | $2.81 | $2.89 | $2.89 | 15,329 |
2023-08-01 | $2.90 | $2.93 | $2.81 | $2.89 | $2.89 | 10,587 |
2023-07-31 | $2.80 | $2.89 | $2.75 | $2.86 | $2.86 | 28,633 |
2023-07-28 | $2.82 | $2.85 | $2.78 | $2.82 | $2.82 | 8,918 |
2023-07-27 | $2.84 | $2.85 | $2.77 | $2.82 | $2.82 | 15,038 |
2023-07-26 | $2.88 | $2.88 | $2.77 | $2.82 | $2.82 | 4,436 |
2023-07-25 | $2.74 | $2.87 | $2.74 | $2.80 | $2.80 | 11,637 |
2023-07-24 | $2.94 | $2.94 | $2.70 | $2.76 | $2.76 | 30,841 |
2023-07-21 | $2.64 | $2.66 | $2.62 | $2.64 | $2.64 | 16,429 |
2023-07-20 | $2.66 | $2.70 | $2.64 | $2.70 | $2.70 | 43,285 |
2023-07-19 | $2.65 | $2.70 | $2.64 | $2.70 | $2.70 | 27,584 |
2023-07-18 | $2.65 | $2.75 | $2.64 | $2.70 | $2.70 | 18,820 |
2023-07-17 | $2.74 | $2.79 | $2.69 | $2.70 | $2.70 | 20,596 |
2023-07-14 | $2.76 | $2.77 | $2.70 | $2.74 | $2.74 | 7,425 |
2023-07-13 | $2.67 | $2.73 | $2.67 | $2.73 | $2.73 | 2,739 |
2023-07-12 | $2.74 | $2.75 | $2.66 | $2.70 | $2.70 | 12,718 |
2023-07-11 | $2.70 | $2.73 | $2.65 | $2.73 | $2.73 | 5,147 |
2023-07-10 | $2.65 | $2.70 | $2.64 | $2.69 | $2.69 | 14,996 |
2023-07-07 | $2.62 | $2.72 | $2.62 | $2.69 | $2.69 | 4,930 |
2023-07-06 | $2.68 | $2.69 | $2.59 | $2.64 | $2.64 | 17,637 |
2023-07-05 | $2.74 | $2.74 | $2.66 | $2.66 | $2.66 | 11,600 |
2023-07-03 | $2.70 | $2.74 | $2.70 | $2.73 | $2.73 | 1,026 |
2023-06-30 | $2.74 | $2.76 | $2.60 | $2.67 | $2.67 | 10,950 |
2023-06-29 | $2.69 | $2.76 | $2.68 | $2.76 | $2.76 | 4,992 |
2023-06-28 | $2.65 | $2.72 | $2.63 | $2.64 | $2.64 | 12,840 |
2023-06-27 | $2.64 | $2.74 | $2.64 | $2.66 | $2.66 | 18,109 |
2023-06-26 | $2.75 | $2.75 | $2.53 | $2.60 | $2.60 | 34,373 |
2023-06-23 | $2.74 | $2.79 | $2.74 | $2.77 | $2.77 | 4,831 |
2023-06-22 | $2.80 | $2.80 | $2.76 | $2.79 | $2.79 | 9,054 |
2023-06-21 | $2.71 | $2.83 | $2.71 | $2.75 | $2.75 | 17,178 |
2023-06-20 | $2.60 | $2.69 | $2.60 | $2.66 | $2.66 | 25,438 |
2023-06-16 | $2.70 | $2.75 | $2.55 | $2.60 | $2.60 | 23,941 |
2023-06-15 | $2.76 | $2.76 | $2.61 | $2.68 | $2.68 | 15,365 |
2023-06-14 | $2.78 | $2.79 | $2.67 | $2.70 | $2.70 | 11,148 |
2023-06-13 | $2.85 | $2.85 | $2.71 | $2.76 | $2.76 | 12,613 |
2023-06-12 | $2.86 | $2.93 | $2.66 | $2.85 | $2.85 | 20,458 |
2023-06-09 | $2.89 | $2.95 | $2.80 | $2.86 | $2.86 | 11,451 |
2023-06-08 | $2.97 | $3.00 | $2.90 | $2.90 | $2.90 | 11,148 |
2023-06-07 | $2.90 | $2.99 | $2.88 | $2.99 | $2.99 | 10,767 |
2023-06-06 | $2.93 | $2.95 | $2.90 | $2.93 | $2.93 | 13,908 |
2023-06-05 | $2.90 | $2.95 | $2.89 | $2.95 | $2.95 | 6,644 |
2023-06-02 | $2.89 | $2.93 | $2.87 | $2.92 | $2.92 | 5,043 |
2023-06-01 | $2.81 | $2.93 | $2.81 | $2.88 | $2.88 | 14,918 |
2023-05-31 | $2.85 | $2.94 | $2.80 | $2.92 | $2.92 | 19,290 |
2023-05-30 | $2.88 | $2.97 | $2.72 | $2.93 | $2.93 | 38,760 |
2023-05-26 | $2.87 | $2.93 | $2.87 | $2.93 | $2.93 | 6,428 |
2023-05-25 | $2.94 | $2.94 | $2.83 | $2.93 | $2.93 | 15,276 |
2023-05-24 | $2.92 | $2.92 | $2.79 | $2.90 | $2.90 | 6,320 |
2023-05-23 | $2.87 | $2.96 | $2.85 | $2.94 | $2.94 | 6,002 |
2023-05-22 | $3.01 | $3.04 | $2.87 | $2.90 | $2.90 | 13,129 |
2023-05-19 | $2.91 | $3.00 | $2.91 | $3.00 | $3.00 | 2,683 |
2023-05-18 | $2.85 | $2.95 | $2.85 | $2.94 | $2.94 | 10,788 |
2023-05-17 | $2.89 | $2.92 | $2.84 | $2.92 | $2.92 | 22,219 |
2023-05-16 | $2.77 | $2.92 | $2.77 | $2.87 | $2.87 | 12,359 |
2023-05-15 | $2.86 | $2.86 | $2.75 | $2.85 | $2.85 | 10,179 |
2023-05-12 | $2.84 | $2.86 | $2.78 | $2.86 | $2.86 | 13,354 |
2023-05-11 | $2.77 | $2.85 | $2.75 | $2.82 | $2.82 | 9,086 |
2023-05-10 | $2.79 | $2.86 | $2.76 | $2.85 | $2.85 | 3,518 |
2023-05-09 | $2.86 | $2.86 | $2.76 | $2.83 | $2.83 | 5,359 |
2023-05-08 | $2.85 | $2.86 | $2.79 | $2.83 | $2.83 | 9,439 |
2023-05-05 | $2.88 | $2.90 | $2.81 | $2.86 | $2.86 | 5,562 |
2023-05-04 | $2.83 | $2.95 | $2.75 | $2.86 | $2.86 | 29,993 |
2023-05-03 | $2.81 | $2.95 | $2.81 | $2.92 | $2.92 | 8,561 |
2023-05-02 | $2.90 | $2.99 | $2.80 | $2.88 | $2.88 | 35,497 |
2023-05-01 | $3.07 | $3.10 | $2.92 | $2.92 | $2.92 | 7,166 |
2023-04-28 | $2.93 | $3.03 | $2.93 | $3.03 | $3.03 | 6,508 |
2023-04-27 | $2.92 | $3.05 | $2.90 | $3.01 | $3.01 | 21,945 |
2023-04-26 | $3.03 | $3.08 | $2.95 | $3.00 | $2.95 | 19,467 |
2023-04-25 | $3.12 | $3.13 | $3.03 | $3.09 | $3.04 | 8,288 |
2023-04-24 | $3.07 | $3.14 | $3.00 | $3.10 | $3.05 | 15,130 |
2023-04-21 | $3.14 | $3.14 | $3.00 | $3.07 | $3.07 | 22,792 |
2023-04-20 | $3.10 | $3.12 | $3.05 | $3.12 | $3.12 | 9,449 |
2023-04-19 | $3.09 | $3.18 | $3.05 | $3.10 | $3.10 | 71,079 |
2023-04-18 | $3.13 | $3.14 | $3.06 | $3.12 | $3.12 | 5,722 |
2023-04-17 | $3.16 | $3.16 | $3.05 | $3.13 | $3.13 | 6,106 |
2023-04-14 | $3.11 | $3.17 | $3.05 | $3.17 | $3.17 | 40,175 |
2023-04-13 | $3.25 | $3.25 | $3.16 | $3.24 | $3.24 | 10,018 |
2023-04-12 | $3.21 | $3.25 | $3.17 | $3.24 | $3.24 | 15,071 |
2023-04-11 | $3.23 | $3.27 | $3.16 | $3.26 | $3.26 | 17,927 |
2023-04-10 | $3.22 | $3.33 | $3.12 | $3.27 | $3.27 | 19,841 |
2023-04-06 | $3.25 | $3.38 | $3.13 | $3.17 | $3.17 | 37,001 |
2023-04-05 | $3.22 | $3.35 | $3.15 | $3.32 | $3.32 | 13,761 |
2023-04-04 | $3.40 | $3.40 | $3.13 | $3.18 | $3.18 | 33,358 |
2023-04-03 | $3.15 | $3.50 | $3.11 | $3.21 | $3.21 | 107,864 |
2023-03-31 | $3.01 | $3.14 | $3.01 | $3.12 | $3.12 | 33,319 |
2023-03-30 | $2.96 | $3.06 | $2.85 | $3.04 | $3.04 | 40,734 |
2023-03-29 | $2.92 | $2.97 | $2.80 | $2.96 | $2.96 | 40,531 |
2023-03-28 | $2.92 | $2.96 | $2.89 | $2.95 | $2.95 | 13,982 |
2023-03-27 | $2.96 | $2.97 | $2.91 | $2.96 | $2.96 | 11,712 |
2023-03-24 | $2.96 | $2.96 | $2.91 | $2.95 | $2.95 | 5,657 |
2023-03-23 | $2.98 | $3.00 | $2.90 | $2.97 | $2.97 | 16,745 |
2023-03-22 | $3.00 | $3.00 | $2.91 | $2.98 | $2.98 | 6,242 |
2023-03-21 | $2.99 | $3.00 | $2.93 | $3.00 | $3.00 | 3,983 |
2023-03-20 | $2.93 | $3.00 | $2.90 | $2.99 | $2.99 | 15,788 |
2023-03-17 | $2.93 | $3.00 | $2.87 | $2.98 | $2.98 | 10,642 |
2023-03-16 | $2.95 | $2.95 | $2.81 | $2.93 | $2.93 | 11,478 |
2023-03-15 | $2.85 | $2.95 | $2.80 | $2.95 | $2.95 | 43,079 |
2023-03-14 | $3.00 | $3.00 | $2.85 | $2.95 | $2.95 | 55,943 |
2023-03-13 | $2.85 | $3.08 | $2.82 | $2.99 | $2.99 | 55,484 |
2023-03-10 | $3.07 | $3.07 | $2.89 | $2.93 | $2.93 | 42,720 |
2023-03-09 | $3.03 | $3.09 | $2.96 | $3.07 | $3.07 | 12,309 |
2023-03-08 | $3.12 | $3.12 | $3.03 | $3.07 | $3.07 | 29,689 |
2023-03-07 | $3.08 | $3.11 | $3.03 | $3.08 | $3.08 | 8,580 |
2023-03-06 | $3.12 | $3.13 | $3.09 | $3.11 | $3.11 | 12,247 |
2023-03-03 | $3.08 | $3.11 | $3.08 | $3.10 | $3.10 | 10,564 |
2023-03-02 | $3.14 | $3.15 | $3.06 | $3.09 | $3.09 | 20,418 |
2023-03-01 | $3.08 | $3.14 | $3.06 | $3.07 | $3.07 | 33,485 |
2023-02-28 | $3.04 | $3.18 | $3.04 | $3.13 | $3.13 | 21,402 |
2023-02-27 | $3.03 | $3.14 | $3.02 | $3.13 | $3.13 | 37,851 |
2023-02-24 | $3.15 | $3.17 | $3.05 | $3.10 | $3.10 | 16,819 |
2023-02-23 | $3.12 | $3.18 | $3.09 | $3.18 | $3.18 | 22,499 |
2023-02-22 | $3.08 | $3.15 | $3.06 | $3.14 | $3.14 | 18,801 |
2023-02-21 | $3.15 | $3.15 | $3.08 | $3.13 | $3.13 | 5,196 |
2023-02-17 | $3.12 | $3.15 | $3.04 | $3.15 | $3.15 | 61,578 |
2023-02-16 | $3.10 | $3.14 | $3.10 | $3.12 | $3.12 | 2,850 |
2023-02-15 | $3.00 | $3.12 | $3.00 | $3.12 | $3.12 | 32,346 |
2023-02-14 | $3.20 | $3.20 | $3.01 | $3.13 | $3.13 | 34,028 |
2023-02-13 | $3.14 | $3.20 | $3.14 | $3.20 | $3.20 | 18,420 |
2023-02-10 | $3.14 | $3.19 | $3.10 | $3.19 | $3.19 | 16,319 |
2023-02-09 | $3.19 | $3.21 | $3.13 | $3.15 | $3.15 | 9,789 |
2023-02-08 | $3.22 | $3.22 | $3.16 | $3.21 | $3.21 | 7,719 |
2023-02-07 | $3.22 | $3.22 | $3.16 | $3.22 | $3.22 | 14,805 |
2023-02-06 | $3.17 | $3.21 | $3.16 | $3.21 | $3.21 | 25,049 |
2023-02-03 | $3.15 | $3.18 | $3.10 | $3.18 | $3.18 | 32,502 |
2023-02-02 | $3.18 | $3.18 | $3.15 | $3.15 | $3.15 | 33,231 |
2023-02-01 | $3.19 | $3.23 | $3.15 | $3.18 | $3.18 | 26,737 |
2023-01-31 | $3.10 | $3.24 | $3.10 | $3.19 | $3.19 | 8,954 |
2023-01-30 | $3.26 | $3.48 | $3.15 | $3.17 | $3.17 | 23,348 |
2023-01-27 | $3.22 | $3.24 | $3.11 | $3.19 | $3.19 | 18,298 |
2023-01-26 | $3.18 | $3.19 | $3.08 | $3.18 | $3.18 | 25,360 |
2023-01-25 | $3.01 | $3.18 | $3.00 | $3.18 | $3.18 | 17,369 |
2023-01-24 | $3.19 | $3.23 | $3.12 | $3.13 | $3.13 | 7,704 |
2023-01-23 | $3.20 | $3.22 | $3.05 | $3.19 | $3.19 | 9,764 |
2023-01-20 | $3.10 | $3.17 | $3.02 | $3.17 | $3.17 | 11,345 |
2023-01-19 | $3.17 | $3.17 | $3.05 | $3.13 | $3.13 | 19,236 |
2023-01-18 | $3.16 | $3.28 | $3.08 | $3.17 | $3.17 | 21,863 |
2023-01-17 | $3.26 | $3.36 | $3.05 | $3.20 | $3.20 | 44,624 |
2023-01-13 | $3.27 | $3.37 | $3.15 | $3.33 | $3.33 | 18,758 |
2023-01-12 | $3.22 | $3.44 | $3.22 | $3.35 | $3.35 | 68,977 |
2023-01-11 | $2.95 | $3.06 | $2.94 | $3.04 | $3.04 | 17,573 |
2023-01-10 | $2.81 | $2.95 | $2.81 | $2.93 | $2.93 | 26,898 |
2023-01-09 | $3.03 | $3.05 | $2.83 | $2.86 | $2.86 | 30,328 |
2023-01-06 | $3.19 | $3.19 | $3.01 | $3.01 | $3.01 | 12,183 |
2023-01-05 | $3.23 | $3.24 | $3.09 | $3.17 | $3.17 | 2,915 |
2023-01-04 | $3.10 | $3.37 | $3.01 | $3.20 | $3.20 | 23,889 |
2023-01-03 | $3.11 | $3.11 | $2.98 | $3.04 | $3.04 | 21,008 |
2022-12-30 | $2.99 | $3.10 | $2.98 | $3.10 | $3.10 | 6,138 |
2022-12-29 | $2.99 | $3.05 | $2.94 | $3.00 | $3.00 | 10,565 |
2022-12-28 | $2.97 | $3.01 | $2.93 | $3.01 | $3.01 | 13,267 |
2022-12-27 | $3.00 | $3.03 | $2.96 | $2.99 | $2.99 | 10,049 |
2022-12-23 | $3.10 | $3.11 | $3.00 | $3.05 | $3.05 | 15,555 |
2022-12-22 | $3.03 | $3.13 | $2.97 | $3.06 | $3.06 | 9,208 |
2022-12-21 | $3.05 | $3.20 | $3.01 | $3.14 | $3.14 | 55,590 |
2022-12-20 | $3.07 | $3.13 | $2.94 | $2.96 | $2.96 | 28,699 |
2022-12-19 | $3.26 | $3.27 | $3.00 | $3.02 | $3.02 | 41,682 |
2022-12-16 | $3.22 | $3.32 | $3.07 | $3.28 | $3.28 | 17,904 |
2022-12-15 | $3.54 | $3.54 | $3.18 | $3.28 | $3.28 | 54,812 |
2022-12-14 | $3.60 | $3.70 | $3.45 | $3.55 | $3.55 | 47,555 |
2022-12-13 | $3.49 | $3.60 | $3.46 | $3.56 | $3.56 | 25,296 |
2022-12-12 | $3.45 | $3.63 | $3.41 | $3.41 | $3.41 | 55,640 |
2022-12-09 | $3.18 | $3.49 | $3.14 | $3.45 | $3.45 | 123,147 |
2022-12-08 | $3.24 | $3.24 | $3.13 | $3.22 | $3.22 | 9,511 |
2022-12-07 | $3.06 | $3.20 | $3.01 | $3.20 | $3.20 | 38,820 |
2022-12-06 | $3.14 | $3.19 | $3.01 | $3.07 | $3.07 | 20,021 |
2022-12-05 | $3.25 | $3.25 | $3.12 | $3.23 | $3.23 | 19,175 |
2022-12-02 | $3.22 | $3.23 | $3.15 | $3.23 | $3.23 | 8,722 |
2022-12-01 | $3.19 | $3.22 | $3.12 | $3.22 | $3.22 | 33,877 |
2022-11-30 | $3.11 | $3.20 | $3.08 | $3.18 | $3.18 | 34,475 |
2022-11-29 | $3.07 | $3.13 | $3.05 | $3.07 | $3.07 | 11,018 |
2022-11-28 | $3.11 | $3.13 | $3.04 | $3.09 | $3.09 | 22,519 |
2022-11-25 | $3.07 | $3.14 | $3.05 | $3.12 | $3.12 | 8,770 |
2022-11-23 | $3.14 | $3.14 | $3.02 | $3.11 | $3.11 | 11,755 |
2022-11-22 | $3.10 | $3.15 | $3.03 | $3.10 | $3.10 | 45,175 |
2022-11-21 | $2.97 | $3.07 | $2.92 | $3.00 | $3.00 | 17,298 |
2022-11-18 | $2.95 | $2.98 | $2.85 | $2.97 | $2.97 | 37,849 |
2022-11-17 | $2.98 | $3.09 | $2.92 | $2.98 | $2.98 | 38,380 |
2022-11-16 | $3.14 | $3.14 | $2.98 | $3.02 | $3.02 | 19,756 |
2022-11-15 | $3.06 | $3.18 | $3.02 | $3.12 | $3.12 | 67,345 |
2022-11-14 | $3.10 | $3.20 | $3.03 | $3.19 | $3.19 | 52,283 |
2022-11-11 | $3.08 | $3.10 | $3.02 | $3.10 | $3.10 | 17,667 |
2022-11-10 | $2.99 | $3.10 | $2.92 | $3.10 | $3.10 | 39,250 |
2022-11-09 | $3.05 | $3.11 | $2.88 | $2.98 | $2.98 | 29,930 |
2022-11-08 | $3.10 | $3.13 | $3.02 | $3.09 | $3.09 | 10,326 |
2022-11-07 | $3.04 | $3.10 | $2.97 | $3.05 | $3.05 | 13,850 |
2022-11-04 | $3.10 | $3.10 | $2.98 | $3.04 | $3.04 | 14,896 |
2022-11-03 | $3.05 | $3.08 | $2.97 | $3.01 | $3.01 | 46,389 |
2022-11-02 | $3.16 | $3.22 | $3.11 | $3.22 | $3.22 | 12,816 |
2022-11-01 | $3.26 | $3.29 | $3.16 | $3.23 | $3.23 | 10,195 |
2022-10-31 | $3.20 | $3.24 | $3.10 | $3.21 | $3.21 | 12,177 |
2022-10-28 | $3.16 | $3.26 | $3.05 | $3.16 | $3.16 | 64,023 |
2022-10-27 | $3.05 | $3.20 | $3.05 | $3.17 | $3.17 | 23,107 |
2022-10-26 | $3.17 | $3.25 | $3.05 | $3.06 | $3.06 | 42,359 |
2022-10-25 | $3.08 | $3.24 | $3.04 | $3.24 | $3.24 | 38,089 |
2022-10-24 | $3.04 | $3.15 | $3.03 | $3.10 | $3.10 | 12,992 |
2022-10-21 | $3.25 | $3.26 | $2.99 | $3.04 | $3.04 | 41,137 |
2022-10-20 | $3.00 | $3.29 | $3.00 | $3.16 | $3.16 | 102,310 |
2022-10-19 | $2.94 | $3.13 | $2.93 | $2.99 | $2.99 | 58,780 |
2022-10-18 | $2.93 | $3.03 | $2.82 | $2.85 | $2.85 | 36,531 |
2022-10-17 | $2.96 | $2.98 | $2.91 | $2.93 | $2.93 | 24,309 |
2022-10-14 | $3.13 | $3.13 | $2.90 | $2.94 | $2.94 | 39,866 |
2022-10-13 | $3.00 | $3.20 | $2.99 | $3.13 | $3.13 | 83,037 |
2022-10-12 | $3.00 | $3.12 | $2.86 | $3.09 | $3.09 | 38,320 |
2022-10-11 | $2.88 | $3.11 | $2.88 | $3.03 | $3.03 | 34,213 |
2022-10-10 | $3.09 | $3.25 | $2.88 | $2.88 | $2.88 | 37,711 |
2022-10-07 | $2.76 | $3.18 | $2.75 | $3.17 | $3.17 | 95,245 |
2022-10-06 | $3.10 | $3.22 | $2.70 | $2.83 | $2.83 | 209,847 |
2022-10-05 | $2.75 | $3.35 | $2.75 | $3.22 | $3.22 | 223,339 |
2022-10-04 | $2.59 | $2.91 | $2.44 | $2.75 | $2.75 | 284,675 |
2022-10-03 | $1.95 | $2.43 | $1.92 | $2.38 | $2.38 | 865,815 |
2022-09-30 | $1.65 | $1.73 | $1.62 | $1.65 | $1.65 | 113,860 |
2022-09-29 | $1.68 | $1.73 | $1.61 | $1.70 | $1.70 | 34,582 |
2022-09-28 | $1.59 | $1.71 | $1.59 | $1.67 | $1.67 | 46,725 |
2022-09-27 | $1.56 | $1.65 | $1.51 | $1.56 | $1.56 | 67,795 |
2022-09-26 | $1.70 | $1.71 | $1.61 | $1.61 | $1.61 | 30,650 |
2022-09-23 | $1.75 | $1.76 | $1.69 | $1.70 | $1.70 | 38,549 |
2022-09-22 | $1.75 | $1.81 | $1.72 | $1.75 | $1.75 | 12,015 |
2022-09-21 | $1.85 | $1.89 | $1.75 | $1.79 | $1.79 | 17,533 |
2022-09-20 | $1.87 | $1.88 | $1.76 | $1.87 | $1.87 | 10,107 |
2022-09-19 | $1.91 | $1.91 | $1.85 | $1.89 | $1.89 | 9,854 |
2022-09-16 | $1.89 | $1.91 | $1.81 | $1.91 | $1.91 | 9,516 |
2022-09-15 | $1.90 | $1.94 | $1.82 | $1.91 | $1.91 | 16,101 |
2022-09-14 | $1.90 | $1.94 | $1.85 | $1.90 | $1.90 | 24,371 |
2022-09-13 | $1.82 | $1.90 | $1.82 | $1.90 | $1.90 | 19,766 |
2022-09-12 | $1.82 | $1.89 | $1.82 | $1.87 | $1.87 | 21,255 |
2022-09-09 | $1.94 | $1.95 | $1.71 | $1.87 | $1.87 | 193,892 |
2022-09-08 | $2.01 | $2.04 | $1.85 | $1.91 | $1.91 | 50,589 |
2022-09-07 | $2.00 | $2.04 | $2.00 | $2.04 | $2.04 | 12,818 |
2022-09-06 | $2.06 | $2.09 | $2.00 | $2.01 | $2.01 | 24,798 |
2022-09-02 | $2.10 | $2.14 | $2.04 | $2.10 | $2.10 | 6,960 |
2022-09-01 | $2.12 | $2.22 | $2.04 | $2.06 | $2.06 | 37,488 |
2022-08-31 | $2.24 | $2.24 | $2.15 | $2.18 | $2.18 | 6,249 |
2022-08-30 | $2.22 | $2.28 | $2.15 | $2.23 | $2.23 | 14,053 |
2022-08-29 | $2.32 | $2.35 | $2.20 | $2.29 | $2.29 | 25,490 |
2022-08-26 | $2.45 | $2.45 | $2.30 | $2.30 | $2.30 | 25,498 |
2022-08-25 | $2.48 | $2.48 | $2.41 | $2.41 | $2.41 | 14,613 |
2022-08-24 | $2.51 | $2.51 | $2.45 | $2.49 | $2.49 | 12,230 |
2022-08-23 | $2.51 | $2.51 | $2.38 | $2.50 | $2.50 | 30,685 |
2022-08-22 | $2.43 | $2.50 | $2.34 | $2.47 | $2.47 | 39,667 |
2022-08-19 | $2.52 | $2.61 | $2.37 | $2.39 | $2.39 | 72,155 |
2022-08-18 | $2.62 | $2.71 | $2.51 | $2.62 | $2.62 | 22,857 |
2022-08-17 | $2.60 | $2.75 | $2.53 | $2.66 | $2.66 | 37,288 |
2022-08-16 | $2.62 | $2.73 | $2.51 | $2.68 | $2.68 | 82,864 |
2022-08-15 | $2.45 | $2.49 | $2.32 | $2.47 | $2.47 | 86,696 |
2022-08-12 | $2.33 | $2.44 | $2.30 | $2.44 | $2.44 | 25,161 |
2022-08-11 | $2.41 | $2.44 | $2.30 | $2.31 | $2.31 | 18,943 |
2022-08-10 | $2.38 | $2.47 | $2.32 | $2.39 | $2.39 | 28,751 |
2022-08-09 | $2.34 | $2.52 | $2.27 | $2.30 | $2.30 | 35,376 |
2022-08-08 | $2.46 | $2.51 | $2.44 | $2.51 | $2.51 | 24,305 |
2022-08-05 | $2.35 | $2.47 | $2.34 | $2.47 | $2.47 | 14,657 |
2022-08-04 | $2.31 | $2.39 | $2.31 | $2.34 | $2.34 | 84,462 |
2022-08-03 | $2.27 | $2.38 | $2.23 | $2.38 | $2.38 | 111,107 |
2022-08-02 | $2.25 | $2.29 | $2.22 | $2.28 | $2.28 | 45,338 |
2022-08-01 | $2.29 | $2.31 | $2.20 | $2.30 | $2.30 | 45,642 |
2022-07-29 | $2.29 | $2.37 | $2.26 | $2.34 | $2.34 | 32,781 |
2022-07-28 | $2.38 | $2.38 | $2.23 | $2.38 | $2.38 | 44,454 |
2022-07-27 | $2.39 | $2.39 | $2.31 | $2.34 | $2.34 | 10,844 |
2022-07-26 | $2.44 | $2.49 | $2.21 | $2.38 | $2.38 | 86,955 |
2022-07-25 | $2.47 | $2.48 | $2.42 | $2.48 | $2.48 | 6,821 |
2022-07-22 | $2.51 | $2.51 | $2.42 | $2.46 | $2.46 | 13,470 |
2022-07-21 | $2.54 | $2.54 | $2.41 | $2.48 | $2.48 | 11,151 |
2022-07-20 | $2.44 | $2.50 | $2.44 | $2.50 | $2.50 | 12,229 |
2022-07-19 | $2.47 | $2.66 | $2.41 | $2.44 | $2.44 | 99,831 |
2022-07-18 | $2.26 | $2.40 | $2.26 | $2.38 | $2.38 | 6,850 |
2022-07-15 | $2.38 | $2.40 | $2.34 | $2.40 | $2.40 | 2,888 |
2022-07-14 | $2.44 | $2.44 | $2.30 | $2.35 | $2.35 | 8,807 |
2022-07-13 | $2.28 | $2.41 | $2.28 | $2.41 | $2.41 | 4,332 |
2022-07-12 | $2.26 | $2.36 | $2.26 | $2.34 | $2.34 | 17,069 |
2022-07-11 | $2.46 | $2.46 | $2.25 | $2.35 | $2.35 | 7,622 |
2022-07-08 | $2.31 | $2.32 | $2.25 | $2.32 | $2.32 | 8,412 |
2022-07-07 | $2.32 | $2.33 | $2.26 | $2.30 | $2.30 | 9,823 |
2022-07-06 | $2.39 | $2.39 | $2.27 | $2.31 | $2.31 | 4,270 |
2022-07-05 | $2.45 | $2.45 | $2.25 | $2.29 | $2.29 | 11,387 |
2022-07-01 | $2.46 | $2.46 | $2.27 | $2.39 | $2.39 | 22,064 |
2022-06-30 | $2.40 | $2.45 | $2.40 | $2.45 | $2.45 | 22,696 |
2022-06-29 | $2.43 | $2.46 | $2.40 | $2.46 | $2.46 | 10,172 |
2022-06-28 | $2.40 | $2.43 | $2.40 | $2.43 | $2.43 | 3,557 |
2022-06-27 | $2.42 | $2.45 | $2.40 | $2.41 | $2.41 | 14,571 |
2022-06-24 | $2.41 | $2.50 | $2.40 | $2.41 | $2.41 | 18,583 |
2022-06-23 | $2.31 | $2.50 | $2.31 | $2.40 | $2.40 | 15,258 |
2022-06-22 | $2.40 | $2.41 | $2.40 | $2.41 | $2.41 | 15,067 |
2022-06-21 | $2.30 | $2.45 | $2.30 | $2.41 | $2.41 | 108,189 |
2022-06-17 | $2.53 | $2.63 | $2.45 | $2.45 | $2.45 | 63,085 |
2022-06-16 | $2.66 | $2.71 | $2.53 | $2.54 | $2.54 | 35,883 |
2022-06-15 | $2.70 | $2.76 | $2.54 | $2.65 | $2.65 | 37,637 |
2022-06-14 | $2.66 | $2.66 | $2.45 | $2.57 | $2.57 | 47,049 |
2022-06-13 | $2.84 | $2.84 | $2.50 | $2.53 | $2.53 | 62,054 |
2022-06-10 | $2.75 | $2.78 | $2.63 | $2.70 | $2.70 | 39,846 |
2022-06-09 | $2.72 | $2.83 | $2.67 | $2.74 | $2.74 | 16,732 |
2022-06-08 | $2.73 | $2.80 | $2.64 | $2.80 | $2.80 | 26,231 |
2022-06-07 | $2.59 | $2.83 | $2.59 | $2.75 | $2.75 | 68,501 |
2022-06-06 | $2.70 | $2.70 | $2.55 | $2.64 | $2.64 | 78,377 |
2022-06-03 | $2.48 | $2.55 | $2.25 | $2.54 | $2.54 | 91,837 |
2022-06-02 | $2.41 | $2.41 | $2.21 | $2.41 | $2.41 | 50,483 |
2022-06-01 | $2.42 | $2.45 | $2.32 | $2.38 | $2.38 | 27,947 |
2022-05-31 | $2.43 | $2.45 | $2.30 | $2.41 | $2.41 | 59,166 |
2022-05-27 | $2.26 | $2.42 | $2.26 | $2.39 | $2.39 | 20,039 |
2022-05-26 | $2.33 | $2.48 | $2.26 | $2.33 | $2.33 | 95,384 |
2022-05-25 | $2.27 | $2.34 | $2.06 | $2.33 | $2.33 | 53,746 |
2022-05-24 | $2.23 | $2.39 | $2.07 | $2.34 | $2.34 | 43,257 |
2022-05-23 | $2.42 | $2.48 | $2.24 | $2.39 | $2.39 | 51,456 |
2022-05-20 | $2.68 | $2.70 | $2.14 | $2.41 | $2.41 | 86,453 |
2022-05-19 | $2.70 | $2.70 | $2.33 | $2.68 | $2.68 | 77,696 |
2022-05-18 | $2.52 | $2.64 | $2.27 | $2.62 | $2.62 | 116,173 |
2022-05-17 | $2.65 | $2.78 | $2.46 | $2.46 | $2.46 | 47,656 |
2022-05-16 | $2.25 | $2.39 | $2.20 | $2.37 | $2.37 | 27,525 |
2022-05-13 | $2.29 | $2.47 | $2.28 | $2.31 | $2.31 | 17,187 |
2022-05-12 | $2.55 | $2.60 | $2.19 | $2.23 | $2.23 | 29,409 |
2022-05-11 | $2.86 | $2.86 | $2.50 | $2.51 | $2.51 | 12,880 |
2022-05-10 | $2.75 | $2.90 | $2.41 | $2.55 | $2.55 | 28,236 |
2022-05-09 | $3.08 | $3.08 | $2.65 | $2.73 | $2.73 | 15,327 |
2022-05-06 | $2.99 | $3.08 | $2.95 | $3.00 | $3.00 | 15,782 |
2022-05-05 | $3.03 | $3.10 | $2.99 | $3.04 | $3.04 | 19,737 |
2022-05-04 | $2.90 | $3.11 | $2.89 | $3.06 | $3.06 | 28,335 |
2022-05-03 | $2.90 | $2.92 | $2.83 | $2.92 | $2.92 | 27,302 |
2022-05-02 | $2.78 | $2.96 | $2.76 | $2.83 | $2.83 | 25,907 |
2022-04-29 | $2.95 | $2.98 | $2.81 | $2.81 | $2.81 | 5,964 |
2022-04-28 | $2.81 | $2.89 | $2.76 | $2.84 | $2.84 | 25,804 |
2022-04-27 | $2.95 | $2.95 | $2.76 | $2.84 | $2.84 | 35,218 |
2022-04-26 | $3.01 | $3.03 | $2.80 | $2.92 | $2.92 | 20,251 |
2022-04-25 | $3.24 | $3.24 | $2.97 | $3.01 | $3.01 | 41,821 |
2022-04-22 | $3.22 | $3.38 | $3.20 | $3.20 | $3.20 | 19,383 |
2022-04-21 | $3.45 | $3.50 | $3.31 | $3.33 | $3.33 | 31,930 |
2022-04-20 | $3.31 | $3.46 | $3.15 | $3.23 | $3.23 | 48,810 |
2022-04-19 | $3.52 | $3.60 | $3.31 | $3.31 | $3.31 | 66,925 |
2022-04-18 | $3.60 | $3.70 | $3.51 | $3.55 | $3.55 | 68,511 |
2022-04-14 | $3.47 | $3.50 | $3.41 | $3.46 | $3.46 | 66,592 |
2022-04-13 | $3.46 | $3.46 | $3.33 | $3.37 | $3.37 | 95,099 |
2022-04-12 | $3.49 | $3.49 | $3.37 | $3.40 | $3.40 | 53,340 |
2022-04-11 | $3.44 | $3.52 | $3.39 | $3.40 | $3.40 | 29,171 |
2022-04-08 | $3.46 | $3.60 | $3.35 | $3.52 | $3.52 | 29,851 |
2022-04-07 | $3.82 | $3.87 | $3.30 | $3.33 | $3.33 | 204,742 |
2022-04-06 | $3.85 | $3.93 | $3.83 | $3.89 | $3.89 | 17,201 |
2022-04-05 | $3.90 | $4.05 | $3.81 | $3.89 | $3.89 | 190,649 |
2022-04-04 | $3.90 | $3.96 | $3.77 | $3.92 | $3.92 | 72,442 |
2022-04-01 | $4.01 | $4.10 | $3.90 | $3.96 | $3.96 | 59,022 |
2022-03-31 | $4.13 | $4.19 | $3.93 | $4.07 | $4.07 | 39,646 |
2022-03-30 | $4.30 | $4.35 | $4.05 | $4.07 | $4.07 | 94,024 |
2022-03-29 | $4.48 | $4.48 | $4.36 | $4.44 | $4.44 | 30,107 |
2022-03-28 | $4.50 | $4.50 | $4.30 | $4.41 | $4.41 | 80,839 |
2022-03-25 | $4.40 | $4.43 | $4.25 | $4.35 | $4.35 | 78,028 |
2022-03-24 | $4.16 | $4.40 | $4.16 | $4.40 | $4.40 | 87,364 |
2022-03-23 | $4.10 | $4.25 | $4.00 | $4.19 | $4.19 | 107,861 |
2022-03-22 | $4.00 | $4.15 | $4.00 | $4.01 | $4.01 | 97,779 |
2022-03-21 | $3.87 | $4.14 | $3.87 | $4.05 | $4.05 | 97,191 |
2022-03-18 | $3.67 | $3.90 | $3.67 | $3.88 | $3.88 | 10,282 |
2022-03-17 | $3.84 | $3.88 | $3.76 | $3.76 | $3.76 | 8,738 |
2022-03-16 | $3.75 | $3.86 | $3.75 | $3.82 | $3.82 | 13,233 |
2022-03-15 | $3.98 | $4.00 | $3.69 | $3.75 | $3.75 | 35,491 |
2022-03-14 | $3.91 | $4.15 | $3.74 | $3.90 | $3.90 | 76,046 |
2022-03-11 | $4.00 | $4.00 | $3.79 | $3.99 | $3.99 | 37,111 |
2022-03-10 | $3.71 | $4.00 | $3.71 | $4.00 | $4.00 | 211,389 |
2022-03-09 | $3.50 | $3.70 | $3.50 | $3.70 | $3.70 | 9,066 |
2022-03-08 | $3.42 | $3.71 | $3.42 | $3.48 | $3.48 | 63,524 |
2022-03-07 | $3.46 | $3.54 | $3.40 | $3.46 | $3.46 | 13,306 |
2022-03-04 | $3.48 | $3.57 | $3.30 | $3.57 | $3.57 | 30,080 |
2022-03-03 | $3.51 | $3.54 | $3.45 | $3.54 | $3.54 | 1,229 |
2022-03-02 | $3.48 | $3.51 | $3.41 | $3.47 | $3.47 | 8,216 |
2022-03-01 | $3.38 | $3.53 | $3.36 | $3.49 | $3.49 | 12,173 |
2022-02-28 | $3.34 | $3.45 | $3.30 | $3.45 | $3.45 | 12,563 |
2022-02-25 | $3.22 | $3.49 | $3.22 | $3.30 | $3.30 | 26,814 |
2022-02-24 | $3.44 | $3.51 | $3.20 | $3.23 | $3.23 | 20,861 |
2022-02-23 | $3.45 | $3.59 | $3.44 | $3.51 | $3.51 | 5,616 |
2022-02-22 | $3.70 | $3.71 | $3.44 | $3.56 | $3.56 | 18,759 |
2022-02-18 | $3.70 | $3.71 | $3.54 | $3.69 | $3.69 | 17,016 |
2022-02-17 | $3.48 | $3.68 | $3.46 | $3.68 | $3.68 | 27,364 |
2022-02-16 | $3.44 | $3.58 | $3.44 | $3.51 | $3.51 | 12,763 |
2022-02-15 | $3.40 | $3.49 | $3.35 | $3.49 | $3.49 | 5,154 |
2022-02-14 | $3.31 | $3.40 | $3.31 | $3.40 | $3.40 | 4,551 |
2022-02-11 | $3.42 | $3.42 | $3.25 | $3.42 | $3.42 | 18,492 |
2022-02-10 | $3.33 | $3.43 | $3.19 | $3.43 | $3.43 | 11,993 |
2022-02-09 | $3.33 | $3.36 | $3.26 | $3.34 | $3.34 | 5,670 |
2022-02-08 | $3.39 | $3.39 | $3.32 | $3.36 | $3.36 | 10,834 |
2022-02-07 | $3.31 | $3.32 | $3.20 | $3.29 | $3.29 | 5,328 |
2022-02-04 | $3.32 | $3.32 | $3.25 | $3.32 | $3.32 | 4,104 |
2022-02-03 | $3.27 | $3.37 | $3.27 | $3.37 | $3.37 | 6,110 |
2022-02-02 | $3.40 | $3.40 | $3.27 | $3.27 | $3.27 | 4,675 |
2022-02-01 | $3.39 | $3.42 | $3.32 | $3.42 | $3.42 | 4,132 |
2022-01-31 | $3.33 | $3.45 | $3.23 | $3.42 | $3.42 | 18,795 |
2022-01-28 | $3.23 | $3.34 | $3.23 | $3.33 | $3.33 | 16,737 |
2022-01-27 | $3.16 | $3.28 | $3.16 | $3.28 | $3.28 | 20,691 |
2022-01-26 | $3.23 | $3.29 | $3.15 | $3.27 | $3.27 | 43,051 |
2022-01-25 | $3.02 | $3.19 | $2.95 | $3.14 | $3.14 | 26,279 |
2022-01-24 | $3.14 | $3.25 | $2.95 | $3.01 | $3.01 | 101,192 |
2022-01-21 | $3.30 | $3.30 | $3.16 | $3.27 | $3.27 | 31,403 |
2022-01-20 | $3.46 | $3.46 | $3.25 | $3.30 | $3.30 | 58,563 |
2022-01-19 | $3.65 | $3.66 | $3.41 | $3.41 | $3.41 | 26,974 |
2022-01-18 | $3.71 | $3.80 | $3.61 | $3.62 | $3.62 | 13,583 |
2022-01-14 | $3.72 | $3.81 | $3.61 | $3.79 | $3.79 | 38,478 |
2022-01-13 | $3.74 | $3.74 | $3.60 | $3.74 | $3.74 | 22,849 |
2022-01-12 | $3.62 | $3.69 | $3.54 | $3.69 | $3.69 | 23,337 |
2022-01-11 | $3.62 | $3.66 | $3.53 | $3.62 | $3.62 | 9,337 |
2022-01-10 | $3.69 | $3.69 | $3.52 | $3.61 | $3.61 | 12,768 |
2022-01-07 | $3.75 | $3.84 | $3.52 | $3.69 | $3.69 | 31,360 |
2022-01-06 | $3.78 | $3.82 | $3.70 | $3.77 | $3.77 | 12,920 |
2022-01-05 | $3.89 | $3.90 | $3.71 | $3.83 | $3.83 | 14,575 |
2022-01-04 | $3.89 | $3.89 | $3.74 | $3.84 | $3.84 | 26,657 |
2022-01-03 | $3.93 | $3.93 | $3.82 | $3.86 | $3.86 | 24,780 |
2021-12-31 | $3.92 | $4.00 | $3.84 | $3.89 | $3.89 | 10,444 |
2021-12-30 | $4.00 | $4.01 | $3.85 | $3.95 | $3.95 | 26,718 |
2021-12-29 | $3.83 | $4.00 | $3.76 | $4.00 | $4.00 | 49,377 |
2021-12-28 | $3.76 | $3.85 | $3.74 | $3.84 | $3.84 | 41,327 |
2021-12-27 | $3.55 | $3.76 | $3.55 | $3.76 | $3.76 | 18,378 |
2021-12-23 | $3.56 | $3.66 | $3.56 | $3.62 | $3.62 | 8,387 |
2021-12-22 | $3.65 | $3.70 | $3.55 | $3.57 | $3.57 | 12,722 |
2021-12-21 | $3.77 | $3.78 | $3.40 | $3.69 | $3.69 | 84,111 |
2021-12-20 | $3.43 | $3.78 | $3.43 | $3.67 | $3.67 | 93,508 |
2021-12-17 | $3.59 | $3.60 | $3.47 | $3.55 | $3.55 | 8,794 |
2021-12-16 | $3.45 | $3.62 | $3.45 | $3.50 | $3.50 | 28,803 |
2021-12-15 | $3.61 | $3.62 | $3.46 | $3.47 | $3.47 | 8,852 |
2021-12-14 | $3.61 | $3.62 | $3.57 | $3.61 | $3.61 | 13,443 |
2021-12-13 | $3.50 | $3.65 | $3.50 | $3.61 | $3.61 | 12,534 |
2021-12-10 | $3.55 | $3.57 | $3.44 | $3.49 | $3.49 | 33,593 |
2021-12-09 | $3.60 | $3.67 | $3.60 | $3.60 | $3.60 | 29,475 |
2021-12-08 | $3.50 | $3.68 | $3.46 | $3.66 | $3.66 | 38,280 |
2021-12-07 | $3.42 | $3.52 | $3.20 | $3.49 | $3.49 | 33,751 |
2021-12-06 | $3.48 | $3.59 | $3.34 | $3.49 | $3.49 | 60,366 |
2021-12-03 | $3.70 | $3.70 | $3.46 | $3.49 | $3.49 | 28,093 |
2021-12-02 | $3.77 | $3.77 | $3.60 | $3.66 | $3.66 | 36,707 |
2021-12-01 | $3.64 | $3.64 | $3.52 | $3.56 | $3.56 | 31,310 |
2021-11-30 | $3.69 | $3.69 | $3.54 | $3.56 | $3.56 | 10,827 |
2021-11-29 | $3.60 | $3.70 | $3.55 | $3.64 | $3.64 | 31,362 |
2021-11-26 | $3.65 | $3.65 | $3.54 | $3.58 | $3.58 | 6,410 |
2021-11-24 | $3.66 | $3.66 | $3.55 | $3.65 | $3.65 | 16,907 |
2021-11-23 | $3.68 | $3.71 | $3.64 | $3.65 | $3.65 | 5,280 |
2021-11-22 | $3.70 | $3.78 | $3.63 | $3.63 | $3.63 | 20,027 |
2021-11-19 | $3.72 | $3.78 | $3.63 | $3.75 | $3.75 | 47,910 |
2021-11-18 | $3.71 | $3.82 | $3.66 | $3.82 | $3.82 | 20,255 |
2021-11-17 | $3.71 | $3.85 | $3.71 | $3.80 | $3.80 | 42,077 |
2021-11-16 | $3.80 | $3.85 | $3.72 | $3.78 | $3.78 | 37,151 |
2021-11-15 | $3.61 | $3.82 | $3.61 | $3.82 | $3.82 | 63,126 |
2021-11-12 | $3.69 | $3.76 | $3.64 | $3.76 | $3.76 | 12,475 |
2021-11-11 | $3.75 | $3.76 | $3.55 | $3.72 | $3.72 | 27,330 |
2021-11-10 | $3.73 | $3.76 | $3.58 | $3.75 | $3.75 | 20,330 |
2021-11-09 | $3.80 | $3.80 | $3.69 | $3.70 | $3.70 | 23,730 |
2021-11-08 | $3.55 | $3.85 | $3.55 | $3.81 | $3.81 | 167,214 |
2021-11-05 | $3.60 | $3.65 | $3.56 | $3.57 | $3.57 | 10,338 |
2021-11-04 | $3.56 | $3.65 | $3.56 | $3.65 | $3.65 | 8,453 |
2021-11-03 | $3.58 | $3.65 | $3.58 | $3.61 | $3.61 | 3,740 |
2021-11-02 | $3.60 | $3.66 | $3.58 | $3.65 | $3.65 | 9,803 |
2021-11-01 | $3.66 | $3.66 | $3.58 | $3.64 | $3.64 | 13,291 |
2021-10-29 | $3.67 | $3.67 | $3.59 | $3.66 | $3.66 | 13,051 |
2021-10-28 | $3.67 | $3.67 | $3.61 | $3.66 | $3.66 | 12,650 |
2021-10-27 | $3.67 | $3.67 | $3.60 | $3.67 | $3.67 | 16,872 |
2021-10-26 | $3.67 | $3.67 | $3.61 | $3.67 | $3.67 | 24,101 |
2021-10-25 | $3.77 | $3.77 | $3.64 | $3.64 | $3.64 | 12,640 |
2021-10-22 | $3.78 | $3.80 | $3.64 | $3.72 | $3.72 | 14,507 |
2021-10-21 | $3.79 | $3.80 | $3.66 | $3.78 | $3.78 | 14,845 |
2021-10-20 | $3.80 | $3.83 | $3.73 | $3.78 | $3.78 | 7,023 |
2021-10-19 | $3.88 | $3.89 | $3.69 | $3.80 | $3.80 | 11,117 |
2021-10-18 | $3.79 | $3.89 | $3.66 | $3.88 | $3.88 | 47,083 |
2021-10-15 | $3.75 | $3.89 | $3.63 | $3.71 | $3.71 | 112,799 |
2021-10-14 | $3.65 | $3.79 | $3.62 | $3.73 | $3.73 | 36,155 |
2021-10-13 | $3.46 | $3.56 | $3.39 | $3.54 | $3.54 | 8,493 |
2021-10-12 | $3.41 | $3.54 | $3.34 | $3.45 | $3.45 | 11,285 |
2021-10-11 | $3.30 | $3.39 | $3.27 | $3.37 | $3.37 | 9,897 |
2021-10-08 | $3.29 | $3.34 | $3.20 | $3.34 | $3.34 | 14,481 |
2021-10-07 | $3.54 | $3.54 | $3.28 | $3.29 | $3.29 | 28,744 |
2021-10-06 | $3.33 | $3.45 | $3.33 | $3.43 | $3.43 | 9,587 |
2021-10-05 | $3.30 | $3.44 | $3.30 | $3.40 | $3.40 | 32,807 |
2021-10-04 | $3.35 | $3.43 | $3.22 | $3.30 | $3.30 | 26,849 |
2021-10-01 | $3.62 | $3.62 | $3.40 | $3.40 | $3.40 | 18,539 |
2021-09-30 | $3.61 | $3.63 | $3.47 | $3.60 | $3.60 | 5,096 |
2021-09-29 | $3.49 | $3.63 | $3.38 | $3.60 | $3.60 | 14,577 |
2021-09-28 | $3.50 | $3.63 | $3.42 | $3.62 | $3.62 | 8,921 |
2021-09-27 | $3.55 | $3.60 | $3.47 | $3.55 | $3.55 | 10,549 |
2021-09-24 | $3.55 | $3.65 | $3.47 | $3.47 | $3.47 | 37,001 |
2021-09-23 | $3.55 | $3.60 | $3.41 | $3.58 | $3.58 | 12,267 |
2021-09-22 | $3.47 | $3.55 | $3.35 | $3.55 | $3.55 | 5,422 |
2021-09-21 | $3.31 | $3.55 | $3.22 | $3.45 | $3.45 | 33,529 |
2021-09-20 | $3.37 | $3.45 | $3.31 | $3.31 | $3.31 | 7,061 |
2021-09-17 | $3.50 | $3.59 | $3.50 | $3.56 | $3.56 | 11,628 |
2021-09-16 | $3.45 | $3.58 | $3.44 | $3.53 | $3.53 | 13,365 |
2021-09-15 | $3.50 | $3.56 | $3.41 | $3.55 | $3.55 | 15,327 |
2021-09-14 | $3.58 | $3.59 | $3.44 | $3.54 | $3.54 | 21,297 |
2021-09-13 | $3.48 | $3.57 | $3.41 | $3.57 | $3.57 | 7,589 |
2021-09-10 | $3.51 | $3.60 | $3.44 | $3.44 | $3.44 | 8,965 |
2021-09-09 | $3.59 | $3.60 | $3.48 | $3.59 | $3.59 | 8,090 |
2021-09-08 | $3.64 | $3.64 | $3.50 | $3.59 | $3.59 | 4,909 |
2021-09-07 | $3.63 | $3.65 | $3.55 | $3.62 | $3.62 | 9,775 |
2021-09-03 | $3.65 | $3.65 | $3.56 | $3.65 | $3.65 | 9,064 |
2021-09-02 | $3.58 | $3.65 | $3.56 | $3.62 | $3.62 | 18,319 |
2021-09-01 | $3.59 | $3.60 | $3.56 | $3.60 | $3.60 | 4,117 |
2021-08-31 | $3.59 | $3.59 | $3.54 | $3.59 | $3.59 | 4,186 |
2021-08-30 | $3.52 | $3.59 | $3.47 | $3.59 | $3.59 | 15,199 |
2021-08-27 | $3.42 | $3.52 | $3.42 | $3.52 | $3.52 | 18,150 |
2021-08-26 | $3.47 | $3.52 | $3.39 | $3.50 | $3.50 | 6,938 |
2021-08-25 | $3.49 | $3.52 | $3.36 | $3.50 | $3.50 | 18,406 |
2021-08-24 | $3.49 | $3.49 | $3.45 | $3.45 | $3.45 | 7,090 |
2021-08-23 | $3.33 | $3.48 | $3.33 | $3.44 | $3.44 | 28,244 |
2021-08-20 | $3.40 | $3.44 | $3.26 | $3.35 | $3.35 | 44,774 |
2021-08-19 | $3.53 | $3.54 | $3.40 | $3.40 | $3.40 | 17,019 |
2021-08-18 | $3.62 | $3.62 | $3.48 | $3.53 | $3.53 | 20,642 |
2021-08-17 | $3.65 | $3.69 | $3.50 | $3.61 | $3.61 | 49,170 |
2021-08-16 | $3.61 | $3.72 | $3.55 | $3.65 | $3.65 | 17,289 |
2021-08-13 | $3.81 | $3.81 | $3.51 | $3.69 | $3.69 | 28,573 |
2021-08-12 | $3.89 | $3.89 | $3.68 | $3.76 | $3.76 | 21,979 |
2021-08-11 | $3.74 | $3.87 | $3.56 | $3.69 | $3.69 | 31,227 |
2021-08-10 | $3.76 | $3.86 | $3.74 | $3.75 | $3.75 | 33,400 |
2021-08-09 | $3.66 | $3.84 | $3.66 | $3.77 | $3.77 | 12,875 |
2021-08-06 | $3.80 | $3.87 | $3.65 | $3.76 | $3.76 | 29,887 |
2021-08-05 | $3.61 | $3.77 | $3.61 | $3.70 | $3.70 | 23,763 |
2021-08-04 | $3.70 | $3.82 | $3.51 | $3.68 | $3.68 | 66,579 |
2021-08-03 | $3.92 | $4.06 | $3.75 | $3.75 | $3.75 | 45,510 |
2021-08-02 | $4.09 | $4.12 | $3.87 | $3.98 | $3.98 | 50,610 |
2021-07-30 | $4.17 | $4.21 | $4.08 | $4.12 | $4.12 | 24,369 |
2021-07-29 | $4.09 | $4.18 | $4.09 | $4.13 | $4.13 | 15,807 |
2021-07-28 | $4.06 | $4.11 | $4.05 | $4.09 | $4.09 | 25,759 |
2021-07-27 | $4.12 | $4.16 | $4.05 | $4.10 | $4.10 | 47,274 |
2021-07-26 | $4.11 | $4.21 | $4.11 | $4.17 | $4.17 | 24,036 |
2021-07-23 | $4.22 | $4.24 | $4.12 | $4.15 | $4.15 | 41,142 |
2021-07-22 | $4.22 | $4.26 | $4.05 | $4.19 | $4.19 | 71,057 |
2021-07-21 | $4.00 | $4.29 | $3.92 | $4.22 | $4.22 | 93,039 |
2021-07-20 | $4.02 | $4.10 | $3.95 | $3.97 | $3.97 | 78,224 |
2021-07-19 | $4.14 | $4.15 | $4.00 | $4.07 | $4.07 | 53,778 |
2021-07-16 | $4.14 | $4.27 | $4.07 | $4.16 | $4.16 | 70,861 |
2021-07-15 | $4.12 | $4.23 | $4.05 | $4.20 | $4.20 | 25,951 |
2021-07-14 | $4.27 | $4.34 | $4.01 | $4.12 | $4.12 | 49,028 |
2021-07-13 | $4.36 | $4.47 | $4.15 | $4.27 | $4.27 | 87,723 |
2021-07-12 | $4.08 | $4.45 | $4.08 | $4.33 | $4.33 | 270,155 |
2021-07-09 | $3.88 | $4.22 | $3.80 | $4.07 | $4.07 | 118,351 |
2021-07-08 | $3.88 | $3.92 | $3.83 | $3.85 | $3.85 | 41,099 |
2021-07-07 | $3.87 | $3.95 | $3.82 | $3.89 | $3.89 | 39,862 |
2021-07-06 | $3.66 | $3.95 | $3.66 | $3.86 | $3.86 | 93,874 |
2021-07-02 | $3.88 | $3.97 | $3.80 | $3.80 | $3.80 | 28,203 |
2021-07-01 | $3.86 | $3.90 | $3.78 | $3.89 | $3.89 | 29,220 |
2021-06-30 | $3.93 | $3.93 | $3.83 | $3.91 | $3.91 | 16,437 |
2021-06-29 | $4.00 | $4.04 | $3.85 | $3.89 | $3.89 | 40,077 |
2021-06-28 | $3.91 | $4.08 | $3.81 | $4.04 | $4.04 | 221,310 |
2021-06-25 | $3.90 | $3.90 | $3.68 | $3.81 | $3.81 | 87,922 |
2021-06-24 | $4.00 | $4.04 | $3.70 | $3.88 | $3.88 | 75,920 |
2021-06-23 | $4.07 | $4.08 | $3.83 | $4.00 | $4.00 | 46,357 |
2021-06-22 | $4.15 | $4.30 | $3.93 | $4.08 | $4.08 | 214,454 |
2021-06-21 | $3.61 | $4.30 | $3.57 | $4.08 | $4.08 | 740,041 |
2021-06-18 | $3.61 | $3.61 | $3.55 | $3.60 | $3.60 | 20,507 |
2021-06-17 | $3.55 | $3.62 | $3.55 | $3.61 | $3.61 | 37,548 |
2021-06-16 | $3.50 | $3.56 | $3.49 | $3.56 | $3.56 | 44,485 |
2021-06-15 | $3.61 | $3.61 | $3.41 | $3.50 | $3.50 | 24,254 |
2021-06-14 | $3.64 | $3.65 | $3.49 | $3.55 | $3.55 | 14,484 |
2021-06-11 | $3.56 | $3.59 | $3.49 | $3.59 | $3.59 | 29,812 |
2021-06-10 | $3.72 | $3.72 | $3.40 | $3.54 | $3.54 | 45,274 |
2021-06-09 | $3.40 | $3.68 | $3.34 | $3.51 | $3.51 | 209,181 |
2021-06-08 | $3.34 | $3.42 | $3.34 | $3.41 | $3.41 | 15,198 |
2021-06-07 | $3.38 | $3.38 | $3.30 | $3.34 | $3.34 | 4,341 |
2021-06-04 | $3.35 | $3.38 | $3.30 | $3.37 | $3.37 | 9,723 |
2021-06-03 | $3.30 | $3.35 | $3.20 | $3.29 | $3.29 | 9,470 |
2021-06-02 | $3.38 | $3.43 | $3.20 | $3.31 | $3.31 | 52,420 |
2021-06-01 | $3.30 | $3.49 | $3.25 | $3.34 | $3.34 | 163,542 |
2021-05-28 | $3.34 | $3.34 | $3.20 | $3.24 | $3.24 | 14,431 |
2021-05-27 | $3.22 | $3.28 | $3.20 | $3.28 | $3.28 | 9,676 |
2021-05-26 | $3.34 | $3.34 | $3.00 | $3.21 | $3.21 | 43,803 |
2021-05-25 | $3.29 | $3.39 | $3.21 | $3.33 | $3.33 | 16,371 |
2021-05-24 | $3.35 | $3.35 | $3.20 | $3.29 | $3.29 | 21,423 |
2021-05-21 | $3.30 | $3.35 | $3.26 | $3.33 | $3.33 | 25,600 |
2021-05-20 | $3.14 | $3.27 | $3.12 | $3.27 | $3.27 | 37,388 |
2021-05-19 | $3.10 | $3.15 | $3.06 | $3.15 | $3.15 | 20,510 |
2021-05-18 | $3.17 | $3.18 | $3.08 | $3.08 | $3.08 | 17,681 |
2021-05-17 | $3.04 | $3.15 | $3.01 | $3.14 | $3.14 | 61,593 |
2021-05-14 | $2.95 | $3.02 | $2.93 | $2.98 | $2.98 | 35,261 |
2021-05-13 | $3.03 | $3.13 | $2.95 | $2.97 | $2.97 | 45,515 |
2021-05-12 | $3.02 | $3.12 | $3.01 | $3.05 | $3.05 | 38,520 |
2021-05-11 | $2.92 | $3.11 | $2.91 | $3.11 | $3.11 | 60,460 |
2021-05-10 | $3.21 | $3.34 | $3.08 | $3.09 | $3.09 | 210,029 |
2021-05-07 | $3.20 | $3.33 | $3.18 | $3.25 | $3.25 | 29,614 |
2021-05-06 | $3.26 | $3.34 | $3.15 | $3.19 | $3.19 | 21,629 |
2021-05-05 | $3.37 | $3.37 | $3.26 | $3.26 | $3.26 | 20,700 |
2021-05-04 | $3.42 | $3.42 | $3.28 | $3.37 | $3.37 | 35,807 |
2021-05-03 | $3.43 | $3.48 | $3.34 | $3.41 | $3.41 | 87,884 |
2021-04-30 | $3.20 | $3.39 | $3.20 | $3.35 | $3.35 | 75,310 |
2021-04-29 | $3.15 | $3.26 | $3.15 | $3.26 | $3.26 | 83,483 |
2021-04-28 | $3.09 | $3.18 | $3.09 | $3.17 | $3.17 | 23,389 |
2021-04-27 | $3.07 | $3.20 | $3.04 | $3.15 | $3.15 | 76,631 |
2021-04-26 | $2.94 | $3.20 | $2.94 | $3.15 | $3.15 | 180,140 |
2021-04-23 | $3.09 | $3.15 | $3.00 | $3.04 | $3.04 | 70,681 |
2021-04-22 | $3.03 | $3.20 | $3.02 | $3.10 | $3.10 | 83,299 |
2021-04-21 | $3.10 | $3.16 | $3.00 | $3.11 | $3.11 | 79,563 |
2021-04-20 | $3.24 | $3.28 | $3.18 | $3.26 | $3.26 | 20,073 |
2021-04-19 | $3.33 | $3.33 | $3.20 | $3.26 | $3.26 | 16,911 |
2021-04-16 | $3.35 | $3.47 | $3.26 | $3.33 | $3.33 | 26,663 |
2021-04-15 | $3.49 | $3.50 | $3.35 | $3.37 | $3.37 | 40,258 |
2021-04-14 | $3.46 | $3.51 | $3.38 | $3.43 | $3.43 | 18,042 |
2021-04-13 | $3.39 | $3.45 | $3.31 | $3.43 | $3.43 | 28,252 |
2021-04-12 | $3.53 | $3.55 | $3.28 | $3.39 | $3.39 | 62,862 |
2021-04-09 | $3.53 | $3.60 | $3.50 | $3.55 | $3.55 | 33,072 |
2021-04-08 | $3.61 | $3.71 | $3.50 | $3.55 | $3.55 | 86,499 |
2021-04-07 | $3.71 | $3.83 | $3.51 | $3.63 | $3.63 | 86,648 |
2021-04-06 | $3.69 | $3.81 | $3.63 | $3.75 | $3.75 | 35,928 |
2021-04-05 | $4.09 | $4.09 | $3.55 | $3.75 | $3.75 | 187,734 |
2021-04-01 | $4.04 | $4.10 | $3.84 | $3.99 | $3.99 | 109,573 |
2021-03-31 | $4.13 | $4.13 | $3.81 | $4.04 | $4.04 | 76,178 |
2021-03-30 | $3.90 | $3.93 | $3.76 | $3.92 | $3.92 | 30,619 |
2021-03-29 | $4.13 | $4.13 | $3.79 | $3.86 | $3.86 | 84,750 |
2021-03-26 | $4.02 | $4.17 | $4.01 | $4.03 | $4.03 | 15,972 |
2021-03-25 | $3.89 | $4.15 | $3.80 | $4.11 | $4.11 | 61,040 |
2021-03-24 | $4.13 | $4.17 | $3.86 | $3.94 | $3.94 | 85,537 |
2021-03-23 | $4.46 | $4.63 | $4.06 | $4.11 | $4.11 | 142,202 |
2021-03-22 | $4.40 | $4.55 | $4.28 | $4.45 | $4.45 | 164,098 |
2021-03-19 | $4.16 | $4.43 | $4.16 | $4.43 | $4.43 | 80,729 |
2021-03-18 | $4.33 | $4.34 | $4.13 | $4.24 | $4.24 | 81,000 |
2021-03-17 | $4.07 | $4.40 | $4.03 | $4.23 | $4.23 | 211,401 |
2021-03-16 | $4.41 | $4.46 | $4.00 | $4.09 | $4.09 | 95,269 |
2021-03-15 | $3.98 | $4.34 | $3.94 | $4.34 | $4.34 | 185,132 |
2021-03-12 | $3.91 | $3.99 | $3.84 | $3.99 | $3.99 | 27,906 |
2021-03-11 | $3.87 | $3.96 | $3.75 | $3.90 | $3.90 | 52,707 |
2021-03-10 | $3.77 | $3.87 | $3.66 | $3.87 | $3.87 | 86,110 |
2021-03-09 | $3.78 | $3.83 | $3.67 | $3.76 | $3.76 | 67,594 |
2021-03-08 | $3.78 | $3.87 | $3.70 | $3.76 | $3.76 | 49,472 |
2021-03-05 | $3.85 | $3.87 | $3.59 | $3.78 | $3.78 | 53,294 |
2021-03-04 | $3.96 | $4.04 | $3.73 | $3.85 | $3.85 | 88,189 |
2021-03-03 | $3.77 | $3.96 | $3.70 | $3.96 | $3.96 | 67,983 |
2021-03-02 | $3.81 | $3.90 | $3.70 | $3.73 | $3.73 | 54,660 |
2021-03-01 | $3.91 | $3.99 | $3.71 | $3.87 | $3.87 | 136,966 |
2021-02-26 | $3.71 | $3.92 | $3.67 | $3.88 | $3.88 | 83,138 |
2021-02-25 | $3.92 | $3.99 | $3.61 | $3.77 | $3.77 | 108,927 |
2021-02-24 | $3.92 | $4.10 | $3.73 | $3.89 | $3.89 | 146,751 |
2021-02-23 | $3.80 | $3.86 | $3.39 | $3.79 | $3.79 | 188,485 |
2021-02-22 | $3.81 | $3.95 | $3.75 | $3.83 | $3.83 | 108,830 |
2021-02-19 | $3.86 | $4.18 | $3.79 | $3.87 | $3.87 | 200,494 |
2021-02-18 | $4.10 | $4.12 | $3.80 | $3.86 | $3.86 | 147,519 |
2021-02-17 | $4.32 | $4.32 | $4.01 | $4.12 | $4.12 | 124,075 |
2021-02-16 | $4.50 | $4.60 | $4.21 | $4.30 | $4.30 | 254,488 |
2021-02-12 | $4.32 | $4.35 | $4.16 | $4.34 | $4.34 | 166,445 |
2021-02-11 | $4.19 | $4.43 | $4.07 | $4.32 | $4.32 | 334,182 |
2021-02-10 | $4.30 | $4.36 | $3.88 | $4.16 | $4.16 | 418,569 |
2021-02-09 | $3.76 | $5.65 | $3.50 | $4.33 | $4.33 | 3,668,879 |
2021-02-08 | $3.67 | $3.78 | $3.61 | $3.74 | $3.74 | 68,194 |
2021-02-05 | $3.76 | $3.76 | $3.55 | $3.66 | $3.66 | 35,851 |
2021-02-04 | $3.67 | $3.72 | $3.57 | $3.63 | $3.63 | 51,508 |
2021-02-03 | $3.51 | $3.69 | $3.20 | $3.67 | $3.67 | 133,773 |
2021-02-02 | $3.46 | $3.58 | $3.40 | $3.51 | $3.51 | 46,437 |
2021-02-01 | $3.36 | $3.47 | $3.35 | $3.46 | $3.46 | 82,082 |
2021-01-29 | $3.37 | $3.47 | $3.19 | $3.30 | $3.30 | 81,613 |
2021-01-28 | $3.45 | $3.54 | $3.27 | $3.47 | $3.47 | 45,286 |
2021-01-27 | $3.64 | $3.64 | $3.41 | $3.45 | $3.45 | 66,144 |
2021-01-26 | $3.72 | $3.73 | $3.56 | $3.62 | $3.62 | 48,183 |
2021-01-25 | $3.80 | $3.89 | $3.52 | $3.63 | $3.63 | 102,578 |
2021-01-22 | $3.64 | $3.79 | $3.57 | $3.78 | $3.78 | 49,025 |
2021-01-21 | $3.84 | $3.89 | $3.57 | $3.64 | $3.64 | 85,319 |
2021-01-20 | $3.81 | $3.89 | $3.74 | $3.80 | $3.80 | 91,982 |
2021-01-19 | $3.78 | $4.00 | $3.75 | $3.79 | $3.79 | 200,272 |
2021-01-15 | $3.43 | $3.78 | $3.43 | $3.71 | $3.71 | 148,813 |
2021-01-14 | $3.48 | $3.63 | $3.37 | $3.57 | $3.57 | 176,922 |
2021-01-13 | $3.12 | $3.70 | $3.00 | $3.50 | $3.50 | 664,123 |
2021-01-12 | $2.70 | $2.80 | $2.65 | $2.79 | $2.79 | 67,676 |
2021-01-11 | $2.70 | $2.83 | $2.61 | $2.70 | $2.70 | 172,279 |
2021-01-08 | $2.60 | $2.70 | $2.57 | $2.69 | $2.69 | 45,687 |
2021-01-07 | $2.57 | $2.65 | $2.52 | $2.64 | $2.64 | 54,133 |
2021-01-06 | $2.48 | $2.65 | $2.46 | $2.55 | $2.55 | 109,216 |
2021-01-05 | $2.50 | $2.51 | $2.40 | $2.48 | $2.48 | 84,947 |
2021-01-04 | $2.50 | $2.55 | $2.44 | $2.48 | $2.48 | 26,552 |
2020-12-31 | $2.48 | $2.50 | $2.44 | $2.49 | $2.49 | 62,635 |
2020-12-30 | $2.52 | $2.52 | $2.45 | $2.48 | $2.48 | 20,978 |
2020-12-29 | $2.51 | $2.51 | $2.45 | $2.49 | $2.49 | 24,189 |
2020-12-28 | $2.50 | $2.56 | $2.44 | $2.47 | $2.47 | 39,779 |
2020-12-24 | $2.50 | $2.50 | $2.47 | $2.49 | $2.49 | 29,171 |
2020-12-23 | $2.41 | $2.48 | $2.41 | $2.46 | $2.46 | 28,914 |
2020-12-22 | $2.44 | $2.50 | $2.41 | $2.44 | $2.44 | 34,805 |
2020-12-21 | $2.47 | $2.47 | $2.41 | $2.46 | $2.46 | 49,861 |
2020-12-18 | $2.50 | $2.50 | $2.44 | $2.47 | $2.47 | 15,387 |
2020-12-17 | $2.47 | $2.49 | $2.42 | $2.46 | $2.46 | 32,338 |
2020-12-16 | $2.50 | $2.50 | $2.45 | $2.46 | $2.46 | 27,311 |
2020-12-15 | $2.46 | $2.52 | $2.42 | $2.52 | $2.52 | 29,060 |
2020-12-14 | $2.52 | $2.52 | $2.40 | $2.43 | $2.43 | 59,344 |
2020-12-11 | $2.40 | $2.48 | $2.37 | $2.48 | $2.48 | 37,337 |
2020-12-10 | $2.44 | $2.47 | $2.37 | $2.42 | $2.42 | 20,592 |
2020-12-09 | $2.43 | $2.50 | $2.35 | $2.43 | $2.43 | 72,056 |
2020-12-08 | $2.35 | $2.45 | $2.30 | $2.45 | $2.45 | 28,174 |
2020-12-07 | $2.30 | $2.42 | $2.30 | $2.35 | $2.35 | 45,349 |
2020-12-04 | $2.37 | $2.46 | $2.34 | $2.38 | $2.38 | 47,422 |
2020-12-03 | $2.42 | $2.45 | $2.36 | $2.40 | $2.40 | 25,906 |
2020-12-02 | $2.38 | $2.44 | $2.34 | $2.42 | $2.42 | 15,321 |
2020-12-01 | $2.45 | $2.45 | $2.34 | $2.37 | $2.37 | 44,916 |
2020-11-30 | $2.50 | $2.51 | $2.41 | $2.45 | $2.45 | 106,590 |
2020-11-27 | $2.49 | $2.54 | $2.45 | $2.50 | $2.50 | 14,906 |
2020-11-25 | $2.48 | $2.50 | $2.43 | $2.49 | $2.49 | 40,478 |
2020-11-24 | $2.35 | $2.49 | $2.32 | $2.49 | $2.49 | 70,223 |
2020-11-23 | $2.35 | $2.35 | $2.27 | $2.33 | $2.33 | 51,253 |
2020-11-20 | $2.20 | $2.29 | $2.18 | $2.29 | $2.29 | 90,124 |
2020-11-19 | $2.29 | $2.33 | $2.18 | $2.19 | $2.19 | 77,580 |
2020-11-18 | $2.26 | $2.33 | $2.26 | $2.30 | $2.30 | 47,319 |
2020-11-17 | $2.25 | $2.35 | $2.24 | $2.30 | $2.30 | 33,677 |
2020-11-16 | $2.60 | $2.60 | $2.31 | $2.32 | $2.32 | 229,967 |
2020-11-13 | $2.66 | $2.71 | $2.63 | $2.69 | $2.69 | 55,064 |
2020-11-12 | $2.77 | $2.77 | $2.70 | $2.71 | $2.71 | 15,578 |
2020-11-11 | $2.67 | $2.79 | $2.67 | $2.75 | $2.75 | 32,108 |
2020-11-10 | $2.73 | $2.85 | $2.71 | $2.75 | $2.75 | 43,971 |
2020-11-09 | $2.68 | $2.88 | $2.52 | $2.80 | $2.80 | 69,528 |
2020-11-06 | $2.70 | $2.81 | $2.66 | $2.75 | $2.75 | 20,868 |
2020-11-05 | $2.89 | $2.95 | $2.68 | $2.71 | $2.71 | 96,177 |
2020-11-04 | $2.95 | $3.00 | $2.83 | $2.88 | $2.88 | 108,497 |
2020-11-03 | $2.76 | $2.92 | $2.76 | $2.92 | $2.92 | 33,366 |
2020-11-02 | $2.89 | $2.95 | $2.75 | $2.78 | $2.78 | 63,343 |
2020-10-30 | $2.74 | $2.90 | $2.47 | $2.83 | $2.83 | 73,846 |
2020-10-29 | $2.72 | $2.81 | $2.58 | $2.80 | $2.80 | 30,516 |
2020-10-28 | $2.69 | $2.74 | $2.55 | $2.66 | $2.66 | 62,363 |
2020-10-27 | $2.82 | $2.84 | $2.79 | $2.82 | $2.82 | 30,620 |
2020-10-26 | $2.88 | $2.94 | $2.73 | $2.82 | $2.82 | 93,335 |
2020-10-23 | $2.88 | $2.92 | $2.80 | $2.87 | $2.87 | 57,346 |
2020-10-22 | $2.73 | $2.82 | $2.63 | $2.81 | $2.81 | 95,107 |
2020-10-21 | $2.62 | $2.74 | $2.62 | $2.73 | $2.73 | 53,106 |
2020-10-20 | $2.59 | $2.70 | $2.52 | $2.70 | $2.70 | 111,953 |
2020-10-19 | $2.50 | $2.59 | $2.41 | $2.55 | $2.55 | 164,188 |
2020-10-16 | $2.50 | $2.54 | $2.23 | $2.50 | $2.50 | 784,038 |
2020-10-15 | $2.10 | $2.19 | $2.02 | $2.13 | $2.13 | 1,052,390 |
2020-10-14 | $2.04 | $2.13 | $2.00 | $2.10 | $2.10 | 13,985 |
2020-10-13 | $2.10 | $2.25 | $2.05 | $2.05 | $2.05 | 29,448 |
2020-10-12 | $2.29 | $2.29 | $2.15 | $2.19 | $2.19 | 11,174 |
2020-10-09 | $2.18 | $2.29 | $2.16 | $2.20 | $2.20 | 28,369 |
2020-10-08 | $2.23 | $2.36 | $2.20 | $2.27 | $2.27 | 27,275 |
2020-10-07 | $2.10 | $2.18 | $2.07 | $2.17 | $2.17 | 34,260 |
2020-10-06 | $2.01 | $2.09 | $2.01 | $2.08 | $2.08 | 13,462 |
2020-10-05 | $2.06 | $2.09 | $1.98 | $2.08 | $2.08 | 21,721 |
2020-10-02 | $1.92 | $2.07 | $1.92 | $2.06 | $2.06 | 19,921 |
2020-10-01 | $2.04 | $2.09 | $2.00 | $2.07 | $2.07 | 9,013 |
2020-09-30 | $2.04 | $2.09 | $1.95 | $2.04 | $2.04 | 42,756 |
2020-09-29 | $2.12 | $2.17 | $2.01 | $2.06 | $2.06 | 16,001 |
2020-09-28 | $2.05 | $2.19 | $2.03 | $2.11 | $2.11 | 21,446 |
2020-09-25 | $1.97 | $2.06 | $1.93 | $2.05 | $2.05 | 24,905 |
2020-09-24 | $1.95 | $1.99 | $1.89 | $1.96 | $1.96 | 80,846 |
2020-09-23 | $2.04 | $2.06 | $2.03 | $2.04 | $2.04 | 20,666 |
2020-09-22 | $2.23 | $2.24 | $1.87 | $2.04 | $2.04 | 110,792 |
2020-09-21 | $2.30 | $2.37 | $2.06 | $2.22 | $2.22 | 69,819 |
2020-09-18 | $2.33 | $2.38 | $2.23 | $2.27 | $2.27 | 25,235 |
2020-09-17 | $2.37 | $2.46 | $2.35 | $2.35 | $2.35 | 21,325 |
2020-09-16 | $2.49 | $2.55 | $2.38 | $2.41 | $2.41 | 76,687 |
2020-09-15 | $2.38 | $2.51 | $2.25 | $2.48 | $2.48 | 67,179 |
2020-09-14 | $2.63 | $2.72 | $2.42 | $2.42 | $2.42 | 109,667 |
2020-09-11 | $2.75 | $2.75 | $2.65 | $2.65 | $2.65 | 28,353 |
2020-09-10 | $2.71 | $2.80 | $2.65 | $2.74 | $2.74 | 40,824 |
2020-09-09 | $2.80 | $2.85 | $2.67 | $2.75 | $2.75 | 34,195 |
2020-09-08 | $2.68 | $2.78 | $2.58 | $2.77 | $2.77 | 69,784 |
2020-09-04 | $2.77 | $2.81 | $2.57 | $2.75 | $2.75 | 54,627 |
2020-09-03 | $2.81 | $2.90 | $2.77 | $2.82 | $2.82 | 33,689 |
2020-09-02 | $2.79 | $2.90 | $2.75 | $2.85 | $2.85 | 41,043 |
2020-09-01 | $2.77 | $2.84 | $2.70 | $2.83 | $2.83 | 35,188 |
2020-08-31 | $2.92 | $2.94 | $2.74 | $2.78 | $2.78 | 40,936 |
2020-08-28 | $2.72 | $2.85 | $2.70 | $2.84 | $2.84 | 53,730 |
2020-08-27 | $2.83 | $2.85 | $2.61 | $2.76 | $2.76 | 32,779 |
2020-08-26 | $2.84 | $2.90 | $2.71 | $2.84 | $2.84 | 54,356 |
2020-08-25 | $2.90 | $2.94 | $2.81 | $2.85 | $2.85 | 62,959 |
2020-08-24 | $2.85 | $2.93 | $2.80 | $2.93 | $2.93 | 87,802 |
2020-08-21 | $2.90 | $2.99 | $2.73 | $2.80 | $2.80 | 130,885 |
2020-08-20 | $2.67 | $2.94 | $2.67 | $2.90 | $2.90 | 276,793 |
2020-08-19 | $2.68 | $2.76 | $2.64 | $2.73 | $2.73 | 25,490 |
2020-08-18 | $2.80 | $2.82 | $2.64 | $2.70 | $2.70 | 94,210 |
2020-08-17 | $2.97 | $3.00 | $2.72 | $2.82 | $2.82 | 237,245 |
2020-08-14 | $2.53 | $2.62 | $2.38 | $2.55 | $2.55 | 117,565 |
2020-08-13 | $2.63 | $2.63 | $2.50 | $2.61 | $2.61 | 89,971 |
2020-08-12 | $2.63 | $2.64 | $2.55 | $2.59 | $2.59 | 61,339 |
2020-08-11 | $2.50 | $2.63 | $2.47 | $2.59 | $2.59 | 86,880 |
2020-08-10 | $2.38 | $2.50 | $2.37 | $2.47 | $2.47 | 40,570 |
2020-08-07 | $2.35 | $2.45 | $2.31 | $2.39 | $2.39 | 28,937 |
2020-08-06 | $2.28 | $2.41 | $2.28 | $2.39 | $2.39 | 28,859 |
2020-08-05 | $2.33 | $2.37 | $2.32 | $2.32 | $2.32 | 20,541 |
2020-08-04 | $2.34 | $2.41 | $2.31 | $2.33 | $2.33 | 24,104 |
2020-08-03 | $2.40 | $2.45 | $2.27 | $2.38 | $2.38 | 41,489 |
2020-07-31 | $2.49 | $2.50 | $2.23 | $2.35 | $2.35 | 53,927 |
2020-07-30 | $2.50 | $2.50 | $2.40 | $2.47 | $2.47 | 42,255 |
2020-07-29 | $2.48 | $2.54 | $2.37 | $2.53 | $2.53 | 182,130 |
2020-07-28 | $2.10 | $2.34 | $2.08 | $2.33 | $2.33 | 109,635 |
2020-07-27 | $2.10 | $2.13 | $2.04 | $2.06 | $2.06 | 26,701 |
2020-07-24 | $2.12 | $2.17 | $2.05 | $2.05 | $2.05 | 50,151 |
2020-07-23 | $2.36 | $2.49 | $2.15 | $2.20 | $2.20 | 105,851 |
2020-07-22 | $2.27 | $2.34 | $2.21 | $2.34 | $2.34 | 68,464 |
2020-07-21 | $2.20 | $2.27 | $2.20 | $2.20 | $2.20 | 26,930 |
2020-07-20 | $2.29 | $2.29 | $2.11 | $2.20 | $2.20 | 40,902 |
2020-07-17 | $2.20 | $2.28 | $2.07 | $2.20 | $2.20 | 66,200 |
2020-07-16 | $1.95 | $2.30 | $1.89 | $2.17 | $2.17 | 320,700 |
2020-07-15 | $1.90 | $1.94 | $1.83 | $1.93 | $1.93 | 34,600 |
2020-07-14 | $1.86 | $1.92 | $1.82 | $1.88 | $1.88 | 46,100 |
2020-07-13 | $1.88 | $1.94 | $1.80 | $1.88 | $1.88 | 89,200 |
2020-07-10 | $1.86 | $1.94 | $1.84 | $1.87 | $1.87 | 20,300 |
2020-07-09 | $1.90 | $1.90 | $1.82 | $1.89 | $1.89 | 22,300 |
2020-07-08 | $1.89 | $1.94 | $1.87 | $1.90 | $1.90 | 25,400 |
2020-07-07 | $1.90 | $1.98 | $1.89 | $1.89 | $1.89 | 122,400 |
2020-07-06 | $1.99 | $2.00 | $1.88 | $1.96 | $1.96 | 29,500 |
2020-07-02 | $1.98 | $1.99 | $1.86 | $1.91 | $1.91 | 50,200 |
2020-07-01 | $2.04 | $2.04 | $1.90 | $1.91 | $1.91 | 51,800 |
2020-06-30 | $2.00 | $2.05 | $1.99 | $2.04 | $2.04 | 48,400 |
2020-06-29 | $1.85 | $2.09 | $1.82 | $1.98 | $1.98 | 114,000 |
2020-06-26 | $2.00 | $2.00 | $1.85 | $1.87 | $1.87 | 69,484 |
2020-06-25 | $1.89 | $2.05 | $1.86 | $2.01 | $2.01 | 45,756 |
2020-06-24 | $1.95 | $1.95 | $1.85 | $1.89 | $1.89 | 52,254 |
2020-06-23 | $1.92 | $1.96 | $1.89 | $1.95 | $1.95 | 31,442 |
2020-06-22 | $1.92 | $1.94 | $1.86 | $1.89 | $1.89 | 50,758 |
2020-06-19 | $2.00 | $2.00 | $1.90 | $1.94 | $1.94 | 34,413 |
2020-06-18 | $1.95 | $1.98 | $1.91 | $1.97 | $1.97 | 15,095 |
2020-06-17 | $1.96 | $1.98 | $1.90 | $1.96 | $1.96 | 41,278 |
2020-06-16 | $2.15 | $2.18 | $1.96 | $1.98 | $1.98 | 51,249 |
2020-06-15 | $1.92 | $2.04 | $1.88 | $2.00 | $2.00 | 64,265 |
2020-06-12 | $1.95 | $2.03 | $1.92 | $1.96 | $1.96 | 70,746 |
2020-06-11 | $2.00 | $2.06 | $1.86 | $1.94 | $1.94 | 116,131 |
2020-06-10 | $2.23 | $2.23 | $2.05 | $2.13 | $2.13 | 57,656 |
2020-06-09 | $2.40 | $2.40 | $2.12 | $2.20 | $2.20 | 111,665 |
2020-06-08 | $2.20 | $2.20 | $2.11 | $2.19 | $2.19 | 104,517 |
2020-06-05 | $2.09 | $2.13 | $1.98 | $2.10 | $2.10 | 122,219 |
2020-06-04 | $1.80 | $2.00 | $1.75 | $1.99 | $1.99 | 95,718 |
2020-06-03 | $2.21 | $2.29 | $1.76 | $2.00 | $2.00 | 173,260 |
2020-06-02 | $1.90 | $2.12 | $1.86 | $2.11 | $2.11 | 188,123 |
2020-06-01 | $1.72 | $1.82 | $1.62 | $1.82 | $1.82 | 109,908 |
2020-05-29 | $1.60 | $1.73 | $1.60 | $1.66 | $1.66 | 91,151 |
2020-05-28 | $1.58 | $1.66 | $1.55 | $1.60 | $1.60 | 83,324 |
2020-05-27 | $1.57 | $1.61 | $1.55 | $1.56 | $1.56 | 11,897 |
2020-05-26 | $1.70 | $1.70 | $1.53 | $1.57 | $1.57 | 104,765 |
2020-05-22 | $1.54 | $1.66 | $1.51 | $1.58 | $1.58 | 20,678 |
2020-05-21 | $1.51 | $1.64 | $1.51 | $1.57 | $1.57 | 33,678 |
2020-05-20 | $1.58 | $1.62 | $1.56 | $1.62 | $1.62 | 11,859 |
2020-05-19 | $1.60 | $1.65 | $1.53 | $1.58 | $1.58 | 40,333 |
2020-05-18 | $1.64 | $1.67 | $1.58 | $1.58 | $1.58 | 38,597 |
2020-05-15 | $1.58 | $1.68 | $1.57 | $1.57 | $1.57 | 48,128 |
2020-05-14 | $1.39 | $1.44 | $1.34 | $1.41 | $1.41 | 30,628 |
2020-05-13 | $1.32 | $1.47 | $1.32 | $1.39 | $1.39 | 22,179 |
2020-05-12 | $1.40 | $1.43 | $1.29 | $1.29 | $1.29 | 29,779 |
2020-05-11 | $1.44 | $1.44 | $1.40 | $1.40 | $1.40 | 35,037 |
2020-05-08 | $1.45 | $1.45 | $1.40 | $1.45 | $1.45 | 21,165 |
2020-05-07 | $1.45 | $1.53 | $1.43 | $1.44 | $1.44 | 11,471 |
2020-05-06 | $1.51 | $1.55 | $1.35 | $1.41 | $1.41 | 22,612 |
2020-05-05 | $1.53 | $1.53 | $1.45 | $1.48 | $1.48 | 8,582 |
2020-05-04 | $1.20 | $1.55 | $1.20 | $1.46 | $1.46 | 36,840 |
2020-05-01 | $1.45 | $1.60 | $1.41 | $1.41 | $1.41 | 35,786 |
2020-04-30 | $1.66 | $1.68 | $1.60 | $1.60 | $1.60 | 6,672 |
2020-04-29 | $1.62 | $1.70 | $1.50 | $1.66 | $1.66 | 32,160 |
2020-04-28 | $1.61 | $1.68 | $1.51 | $1.53 | $1.53 | 53,055 |
2020-04-27 | $1.45 | $1.70 | $1.41 | $1.60 | $1.60 | 73,564 |
2020-04-24 | $1.40 | $1.49 | $1.37 | $1.39 | $1.39 | 7,849 |
2020-04-23 | $1.45 | $1.51 | $1.37 | $1.43 | $1.43 | 11,488 |
2020-04-22 | $1.33 | $1.49 | $1.32 | $1.36 | $1.36 | 24,911 |
2020-04-21 | $1.31 | $1.38 | $1.31 | $1.32 | $1.32 | 18,417 |
2020-04-20 | $1.37 | $1.48 | $1.31 | $1.32 | $1.32 | 10,742 |
2020-04-17 | $1.53 | $1.53 | $1.38 | $1.45 | $1.45 | 20,689 |
2020-04-16 | $1.42 | $1.50 | $1.34 | $1.36 | $1.36 | 12,287 |
2020-04-15 | $1.50 | $1.51 | $1.32 | $1.33 | $1.33 | 28,203 |
2020-04-14 | $1.72 | $1.72 | $1.40 | $1.45 | $1.45 | 22,971 |
2020-04-13 | $1.29 | $1.70 | $1.26 | $1.60 | $1.60 | 56,511 |
2020-04-09 | $1.25 | $1.29 | $1.20 | $1.27 | $1.27 | 19,492 |
2020-04-08 | $1.25 | $1.25 | $1.15 | $1.21 | $1.21 | 10,982 |
2020-04-07 | $1.13 | $1.25 | $1.10 | $1.17 | $1.17 | 45,468 |
2020-04-06 | $1.14 | $1.22 | $1.03 | $1.06 | $1.06 | 15,123 |
2020-04-03 | $1.06 | $1.15 | $1.04 | $1.13 | $1.13 | 22,665 |
2020-04-02 | $1.14 | $1.15 | $1.07 | $1.15 | $1.15 | 9,335 |
2020-04-01 | $1.10 | $1.15 | $1.07 | $1.14 | $1.14 | 9,525 |
2020-03-31 | $1.25 | $1.29 | $1.10 | $1.17 | $1.17 | 46,599 |
2020-03-30 | $1.33 | $1.33 | $1.21 | $1.23 | $1.23 | 23,154 |
2020-03-27 | $1.18 | $1.28 | $1.15 | $1.27 | $1.27 | 26,735 |
2020-03-26 | $1.11 | $1.19 | $1.11 | $1.15 | $1.15 | 32,156 |
2020-03-25 | $1.25 | $1.25 | $1.10 | $1.17 | $1.17 | 22,235 |
2020-03-24 | $1.01 | $1.27 | $1.01 | $1.20 | $1.20 | 73,559 |
2020-03-23 | $1.04 | $1.10 | $1.00 | $1.06 | $1.06 | 23,578 |
2020-03-20 | $1.16 | $1.25 | $0.86 | $1.09 | $1.09 | 243,723 |
2020-03-19 | $1.28 | $1.33 | $1.05 | $1.26 | $1.26 | 38,210 |
2020-03-18 | $1.49 | $1.68 | $1.36 | $1.39 | $1.39 | 68,597 |
2020-03-17 | $1.69 | $1.69 | $1.60 | $1.67 | $1.67 | 10,778 |
2020-03-16 | $1.90 | $1.90 | $1.52 | $1.77 | $1.77 | 77,395 |
2020-03-13 | $1.84 | $1.93 | $1.80 | $1.90 | $1.90 | 15,033 |
2020-03-12 | $1.82 | $1.89 | $1.80 | $1.83 | $1.83 | 31,520 |
2020-03-11 | $2.00 | $2.01 | $1.89 | $1.97 | $1.97 | 28,806 |
2020-03-10 | $1.97 | $2.00 | $1.96 | $1.98 | $1.98 | 26,274 |
2020-03-09 | $1.99 | $2.00 | $1.90 | $1.91 | $1.91 | 35,013 |
2020-03-06 | $2.01 | $2.06 | $2.00 | $2.01 | $2.01 | 7,053 |
2020-03-05 | $1.99 | $2.02 | $1.99 | $2.00 | $2.00 | 16,801 |
2020-03-04 | $2.02 | $2.05 | $1.99 | $2.00 | $2.00 | 16,520 |
2020-03-03 | $2.01 | $2.04 | $1.99 | $2.01 | $2.01 | 10,637 |
2020-03-02 | $1.99 | $2.02 | $1.99 | $2.00 | $2.00 | 17,500 |
2020-02-28 | $2.00 | $2.03 | $1.97 | $1.99 | $1.99 | 71,459 |
2020-02-27 | $2.02 | $2.05 | $1.98 | $2.05 | $2.05 | 57,699 |
2020-02-26 | $2.05 | $2.10 | $2.01 | $2.05 | $2.05 | 10,717 |
2020-02-25 | $2.08 | $2.08 | $1.95 | $2.01 | $2.01 | 40,515 |
2020-02-24 | $2.10 | $2.10 | $2.00 | $2.10 | $2.10 | 30,044 |
2020-02-21 | $2.09 | $2.14 | $2.09 | $2.11 | $2.11 | 12,336 |
2020-02-20 | $2.09 | $2.16 | $2.07 | $2.13 | $2.13 | 22,845 |
2020-02-19 | $2.09 | $2.09 | $2.05 | $2.06 | $2.06 | 5,013 |
2020-02-18 | $2.07 | $2.07 | $2.05 | $2.05 | $2.05 | 14,066 |
2020-02-14 | $2.11 | $2.13 | $1.96 | $2.03 | $2.03 | 125,851 |
2020-02-13 | $2.19 | $2.22 | $2.10 | $2.10 | $2.10 | 32,589 |
2020-02-12 | $2.11 | $2.17 | $2.11 | $2.16 | $2.16 | 23,542 |
2020-02-11 | $2.14 | $2.14 | $2.11 | $2.13 | $2.13 | 8,529 |
2020-02-10 | $2.12 | $2.20 | $2.11 | $2.12 | $2.12 | 15,888 |
2020-02-07 | $2.10 | $2.17 | $2.10 | $2.11 | $2.11 | 37,289 |
2020-02-06 | $2.10 | $2.14 | $2.09 | $2.12 | $2.12 | 29,381 |
2020-02-05 | $2.11 | $2.18 | $2.06 | $2.18 | $2.18 | 32,537 |
2020-02-04 | $2.12 | $2.17 | $2.06 | $2.14 | $2.14 | 53,561 |
2020-02-03 | $2.15 | $2.18 | $2.06 | $2.15 | $2.15 | 44,419 |
2020-01-31 | $2.36 | $2.36 | $2.05 | $2.20 | $2.20 | 307,465 |
2020-01-30 | $2.44 | $2.54 | $2.44 | $2.51 | $2.51 | 31,267 |
2020-01-29 | $2.40 | $2.46 | $2.40 | $2.46 | $2.46 | 26,083 |
2020-01-28 | $2.40 | $2.41 | $2.40 | $2.40 | $2.40 | 28,103 |
2020-01-27 | $2.44 | $2.45 | $2.40 | $2.40 | $2.40 | 41,846 |
2020-01-24 | $2.44 | $2.46 | $2.42 | $2.45 | $2.45 | 17,792 |
2020-01-23 | $2.44 | $2.46 | $2.43 | $2.46 | $2.46 | 11,632 |
2020-01-22 | $2.44 | $2.45 | $2.42 | $2.45 | $2.45 | 14,089 |
2020-01-21 | $2.44 | $2.45 | $2.41 | $2.42 | $2.42 | 25,774 |
2020-01-17 | $2.43 | $2.46 | $2.38 | $2.42 | $2.42 | 38,000 |
2020-01-16 | $2.45 | $2.46 | $2.43 | $2.45 | $2.45 | 16,315 |
2020-01-15 | $2.46 | $2.46 | $2.43 | $2.45 | $2.45 | 21,487 |
2020-01-14 | $2.44 | $2.48 | $2.44 | $2.47 | $2.47 | 13,638 |
2020-01-13 | $2.40 | $2.50 | $2.40 | $2.50 | $2.50 | 22,319 |
2020-01-10 | $2.41 | $2.46 | $2.41 | $2.43 | $2.43 | 27,046 |
2020-01-09 | $2.52 | $2.52 | $2.42 | $2.45 | $2.45 | 23,468 |
2020-01-08 | $2.50 | $2.59 | $2.50 | $2.57 | $2.57 | 98,623 |
2020-01-07 | $2.53 | $2.56 | $2.46 | $2.50 | $2.50 | 37,894 |
2020-01-06 | $2.57 | $2.64 | $2.53 | $2.53 | $2.53 | 57,520 |
2020-01-03 | $2.47 | $2.57 | $2.47 | $2.54 | $2.54 | 73,068 |
2020-01-02 | $2.64 | $2.64 | $2.47 | $2.54 | $2.54 | 42,537 |
2019-12-31 | $2.49 | $2.57 | $2.47 | $2.57 | $2.57 | 16,394 |
2019-12-30 | $2.53 | $2.56 | $2.44 | $2.50 | $2.50 | 16,509 |
2019-12-27 | $2.54 | $2.57 | $2.40 | $2.50 | $2.50 | 51,481 |
2019-12-26 | $2.55 | $2.65 | $2.51 | $2.56 | $2.56 | 65,875 |
2019-12-24 | $2.55 | $2.55 | $2.45 | $2.54 | $2.54 | 18,804 |
2019-12-23 | $2.41 | $2.57 | $2.41 | $2.55 | $2.55 | 72,740 |
2019-12-20 | $2.48 | $2.53 | $2.44 | $2.44 | $2.44 | 16,847 |
2019-12-19 | $2.47 | $2.52 | $2.44 | $2.44 | $2.44 | 16,279 |
2019-12-18 | $2.53 | $2.55 | $2.48 | $2.49 | $2.49 | 55,705 |
2019-12-17 | $2.48 | $2.58 | $2.48 | $2.49 | $2.49 | 68,678 |
2019-12-16 | $2.54 | $2.59 | $2.46 | $2.46 | $2.46 | 54,936 |
2019-12-13 | $2.36 | $2.63 | $2.36 | $2.54 | $2.54 | 68,002 |
2019-12-12 | $2.35 | $2.37 | $2.35 | $2.36 | $2.36 | 30,883 |
2019-12-11 | $2.34 | $2.36 | $2.30 | $2.36 | $2.36 | 16,144 |
2019-12-10 | $2.35 | $2.38 | $2.32 | $2.36 | $2.36 | 3,891 |
2019-12-09 | $2.31 | $2.35 | $2.30 | $2.33 | $2.33 | 27,192 |
2019-12-06 | $2.34 | $2.38 | $2.30 | $2.32 | $2.32 | 32,483 |
2019-12-05 | $2.30 | $2.37 | $2.30 | $2.36 | $2.36 | 13,412 |
2019-12-04 | $2.45 | $2.45 | $2.32 | $2.34 | $2.34 | 36,585 |
2019-12-03 | $2.38 | $2.41 | $2.30 | $2.41 | $2.41 | 17,117 |
2019-12-02 | $2.44 | $2.45 | $2.14 | $2.32 | $2.32 | 188,468 |
2019-11-29 | $2.44 | $2.47 | $2.41 | $2.44 | $2.44 | 16,047 |
2019-11-27 | $2.43 | $2.47 | $2.42 | $2.47 | $2.47 | 23,808 |
2019-11-26 | $2.50 | $2.50 | $2.43 | $2.43 | $2.43 | 29,101 |
2019-11-25 | $2.47 | $2.48 | $2.45 | $2.47 | $2.47 | 13,195 |
2019-11-22 | $2.48 | $2.48 | $2.44 | $2.46 | $2.46 | 6,615 |
2019-11-21 | $2.45 | $2.48 | $2.43 | $2.44 | $2.44 | 26,047 |
2019-11-20 | $2.44 | $2.51 | $2.44 | $2.45 | $2.45 | 37,787 |
2019-11-19 | $2.50 | $2.52 | $2.44 | $2.52 | $2.52 | 35,254 |
2019-11-18 | $2.70 | $2.70 | $2.46 | $2.46 | $2.46 | 126,723 |
2019-11-15 | $2.84 | $2.84 | $2.42 | $2.55 | $2.55 | 209,083 |
2019-11-14 | $2.82 | $2.88 | $2.82 | $2.87 | $2.87 | 23,407 |
2019-11-13 | $2.88 | $2.88 | $2.81 | $2.82 | $2.82 | 25,927 |
2019-11-12 | $2.80 | $2.88 | $2.78 | $2.84 | $2.84 | 19,917 |
2019-11-11 | $2.78 | $2.80 | $2.73 | $2.77 | $2.77 | 32,784 |
2019-11-08 | $2.83 | $2.84 | $2.77 | $2.78 | $2.78 | 62,287 |
2019-11-07 | $2.82 | $2.85 | $2.78 | $2.79 | $2.79 | 9,064 |
2019-11-06 | $2.79 | $2.85 | $2.77 | $2.79 | $2.79 | 13,827 |
2019-11-05 | $2.74 | $2.83 | $2.73 | $2.75 | $2.75 | 20,917 |
2019-11-04 | $2.79 | $2.82 | $2.77 | $2.79 | $2.79 | 17,079 |
2019-11-01 | $2.80 | $2.82 | $2.64 | $2.74 | $2.74 | 37,723 |
2019-10-31 | $2.78 | $2.80 | $2.74 | $2.79 | $2.79 | 17,240 |
2019-10-30 | $2.77 | $2.85 | $2.73 | $2.75 | $2.75 | 31,668 |
2019-10-29 | $2.80 | $2.83 | $2.75 | $2.80 | $2.80 | 9,480 |
2019-10-28 | $2.85 | $2.91 | $2.75 | $2.83 | $2.83 | 46,799 |
2019-10-25 | $2.92 | $2.95 | $2.86 | $2.86 | $2.86 | 22,123 |
2019-10-24 | $3.04 | $3.13 | $2.89 | $2.92 | $2.92 | 44,098 |
2019-10-23 | $2.99 | $3.03 | $2.95 | $2.98 | $2.98 | 48,302 |
2019-10-22 | $3.13 | $3.13 | $2.90 | $2.98 | $2.98 | 52,977 |
2019-10-21 | $2.70 | $3.15 | $2.65 | $3.11 | $3.11 | 214,835 |
2019-10-18 | $2.59 | $2.59 | $2.55 | $2.58 | $2.58 | 14,191 |
2019-10-17 | $2.54 | $2.60 | $2.52 | $2.57 | $2.57 | 24,254 |
2019-10-16 | $2.47 | $2.54 | $2.42 | $2.50 | $2.50 | 20,655 |
2019-10-15 | $2.45 | $2.50 | $2.42 | $2.50 | $2.50 | 41,211 |
2019-10-14 | $2.48 | $2.50 | $2.39 | $2.42 | $2.42 | 75,197 |
2019-10-11 | $2.56 | $2.56 | $2.50 | $2.52 | $2.52 | 11,801 |
2019-10-10 | $2.51 | $2.56 | $2.50 | $2.54 | $2.54 | 60,409 |
2019-10-09 | $2.46 | $2.55 | $2.44 | $2.51 | $2.51 | 95,636 |
2019-10-08 | $2.40 | $2.52 | $2.40 | $2.45 | $2.45 | 84,985 |
2019-10-07 | $2.43 | $2.46 | $2.40 | $2.44 | $2.44 | 26,107 |
2019-10-04 | $2.30 | $2.43 | $2.27 | $2.43 | $2.43 | 41,947 |
2019-10-03 | $2.38 | $2.39 | $2.26 | $2.39 | $2.39 | 37,326 |
2019-10-02 | $2.35 | $2.38 | $2.29 | $2.36 | $2.36 | 26,603 |
2019-10-01 | $2.33 | $2.39 | $2.30 | $2.34 | $2.34 | 28,295 |
2019-09-30 | $2.30 | $2.41 | $2.27 | $2.36 | $2.36 | 26,479 |
2019-09-27 | $2.41 | $2.45 | $2.35 | $2.39 | $2.32 | 20,194 |
2019-09-26 | $2.35 | $2.48 | $2.35 | $2.46 | $2.38 | 37,784 |
2019-09-25 | $2.34 | $2.44 | $2.34 | $2.35 | $2.28 | 17,241 |
2019-09-24 | $2.50 | $2.52 | $2.30 | $2.37 | $2.30 | 105,720 |
2019-09-23 | $2.60 | $2.60 | $2.45 | $2.50 | $2.42 | 60,260 |
2019-09-20 | $2.57 | $2.60 | $2.52 | $2.55 | $2.47 | 51,981 |
2019-09-19 | $2.46 | $2.58 | $2.46 | $2.54 | $2.46 | 32,101 |
2019-09-18 | $2.51 | $2.54 | $2.44 | $2.49 | $2.41 | 31,233 |
2019-09-17 | $2.45 | $2.55 | $2.43 | $2.51 | $2.43 | 43,976 |
2019-09-16 | $2.48 | $2.50 | $2.42 | $2.50 | $2.42 | 18,103 |
2019-09-13 | $2.45 | $2.50 | $2.40 | $2.48 | $2.40 | 10,680 |
2019-09-12 | $2.30 | $2.50 | $2.27 | $2.47 | $2.39 | 64,740 |
2019-09-11 | $2.33 | $2.40 | $2.22 | $2.25 | $2.18 | 79,714 |
2019-09-10 | $2.58 | $2.58 | $2.31 | $2.40 | $2.33 | 62,344 |
2019-09-09 | $2.43 | $2.54 | $2.42 | $2.53 | $2.45 | 30,338 |
2019-09-06 | $2.43 | $2.55 | $2.41 | $2.42 | $2.35 | 20,572 |
2019-09-05 | $2.49 | $2.59 | $2.38 | $2.44 | $2.36 | 135,258 |
2019-09-04 | $2.49 | $2.54 | $2.45 | $2.45 | $2.37 | 22,587 |
2019-09-03 | $2.52 | $2.54 | $2.44 | $2.50 | $2.42 | 30,696 |
2019-08-30 | $2.47 | $2.55 | $2.41 | $2.52 | $2.44 | 12,942 |
2019-08-29 | $2.46 | $2.55 | $2.42 | $2.47 | $2.39 | 25,210 |
2019-08-28 | $2.46 | $2.51 | $2.41 | $2.46 | $2.38 | 13,185 |
2019-08-27 | $2.50 | $2.50 | $2.35 | $2.49 | $2.41 | 41,103 |
2019-08-26 | $2.35 | $2.50 | $2.33 | $2.50 | $2.42 | 41,979 |
2019-08-23 | $2.47 | $2.48 | $2.33 | $2.36 | $2.29 | 58,942 |
2019-08-22 | $2.55 | $2.60 | $2.43 | $2.50 | $2.42 | 43,129 |
2019-08-21 | $2.58 | $2.61 | $2.38 | $2.55 | $2.47 | 67,147 |
2019-08-20 | $2.61 | $2.65 | $2.35 | $2.58 | $2.50 | 184,409 |
2019-08-19 | $2.55 | $2.65 | $2.55 | $2.64 | $2.56 | 35,533 |
2019-08-16 | $2.55 | $2.68 | $2.40 | $2.55 | $2.47 | 238,932 |
2019-08-15 | $3.05 | $3.05 | $2.37 | $2.51 | $2.43 | 424,675 |
2019-08-14 | $3.12 | $3.36 | $3.12 | $3.22 | $3.12 | 50,328 |
2019-08-13 | $3.29 | $3.32 | $3.12 | $3.19 | $3.09 | 90,966 |
2019-08-12 | $3.27 | $3.38 | $3.26 | $3.28 | $3.18 | 69,014 |
2019-08-09 | $3.29 | $3.37 | $3.27 | $3.30 | $3.20 | 42,287 |
2019-08-08 | $3.39 | $3.50 | $3.30 | $3.36 | $3.26 | 71,429 |
2019-08-07 | $3.38 | $3.48 | $3.22 | $3.48 | $3.37 | 112,772 |
2019-08-06 | $3.12 | $3.23 | $3.09 | $3.21 | $3.11 | 44,858 |
2019-08-05 | $2.96 | $3.23 | $2.96 | $3.12 | $3.02 | 151,427 |
2019-08-02 | $3.25 | $3.27 | $3.06 | $3.24 | $3.14 | 122,481 |
2019-08-01 | $3.20 | $3.31 | $3.15 | $3.25 | $3.15 | 260,755 |
2019-07-31 | $3.17 | $3.28 | $3.04 | $3.19 | $3.09 | 296,094 |
2019-07-30 | $2.96 | $3.24 | $2.95 | $3.22 | $3.12 | 270,737 |
2019-07-29 | $3.16 | $3.19 | $2.91 | $3.04 | $2.95 | 240,965 |
2019-07-26 | $3.24 | $3.36 | $3.14 | $3.24 | $3.14 | 175,629 |
2019-07-25 | $3.50 | $3.52 | $3.14 | $3.24 | $3.14 | 477,639 |
2019-07-24 | $4.00 | $4.00 | $3.84 | $3.92 | $3.80 | 160,326 |
2019-07-23 | $3.81 | $4.00 | $3.79 | $3.99 | $3.87 | 99,277 |
2019-07-22 | $3.93 | $4.03 | $3.76 | $3.83 | $3.71 | 232,305 |
2019-07-19 | $3.75 | $4.02 | $3.75 | $3.86 | $3.74 | 130,305 |
2019-07-18 | $3.86 | $4.04 | $3.73 | $3.84 | $3.72 | 242,808 |
2019-07-17 | $4.06 | $4.20 | $3.90 | $3.96 | $3.84 | 283,054 |
2019-07-16 | $4.17 | $4.33 | $4.06 | $4.08 | $3.95 | 156,042 |
2019-07-15 | $4.21 | $4.27 | $4.05 | $4.13 | $4.00 | 249,071 |
2019-07-12 | $4.21 | $4.35 | $4.12 | $4.19 | $4.06 | 282,776 |
2019-07-11 | $4.51 | $4.55 | $4.21 | $4.24 | $4.11 | 248,171 |
2019-07-10 | $4.29 | $4.44 | $4.20 | $4.37 | $4.24 | 311,460 |
2019-07-09 | $4.11 | $4.32 | $4.06 | $4.22 | $4.09 | 287,255 |
2019-07-08 | $4.19 | $4.24 | $4.00 | $4.20 | $4.07 | 140,598 |
2019-07-05 | $4.19 | $4.23 | $4.00 | $4.13 | $4.00 | 256,438 |
2019-07-03 | $4.10 | $4.21 | $3.99 | $4.13 | $4.00 | 199,389 |
2019-07-02 | $4.30 | $4.32 | $4.13 | $4.20 | $4.07 | 112,632 |
2019-07-01 | $4.70 | $4.74 | $3.94 | $4.32 | $4.19 | 521,697 |
2019-06-28 | $4.25 | $4.60 | $4.20 | $4.51 | $4.37 | 505,767 |
2019-06-27 | $4.11 | $4.25 | $4.06 | $4.17 | $4.04 | 182,719 |
2019-06-26 | $3.97 | $4.25 | $3.81 | $4.11 | $3.98 | 239,002 |
2019-06-25 | $3.93 | $3.98 | $3.75 | $3.91 | $3.79 | 98,712 |
2019-06-24 | $3.75 | $3.98 | $3.75 | $3.86 | $3.74 | 128,968 |
2019-06-21 | $4.01 | $4.11 | $3.70 | $3.75 | $3.63 | 259,125 |
2019-06-20 | $4.34 | $4.35 | $4.01 | $4.05 | $3.93 | 139,074 |
2019-06-19 | $4.21 | $4.22 | $4.02 | $4.20 | $4.07 | 141,392 |
2019-06-18 | $4.32 | $4.32 | $4.02 | $4.17 | $4.04 | 240,640 |
2019-06-17 | $3.99 | $4.37 | $3.88 | $4.28 | $4.15 | 360,280 |
2019-06-14 | $4.05 | $4.07 | $3.75 | $3.93 | $3.81 | 174,628 |
2019-06-13 | $4.04 | $4.39 | $3.93 | $4.00 | $3.88 | 463,034 |
2019-06-12 | $3.79 | $4.00 | $3.70 | $3.92 | $3.80 | 358,579 |
2019-06-11 | $3.83 | $3.95 | $3.51 | $3.74 | $3.62 | 212,094 |
2019-06-10 | $3.55 | $3.80 | $3.30 | $3.69 | $3.58 | 424,044 |
2019-06-07 | $3.14 | $3.40 | $3.11 | $3.35 | $3.25 | 185,234 |
2019-06-06 | $3.20 | $3.34 | $3.00 | $3.07 | $2.98 | 270,199 |
2019-06-05 | $3.14 | $3.25 | $2.98 | $3.18 | $3.08 | 346,406 |
2019-06-04 | $3.07 | $3.20 | $2.79 | $3.07 | $2.98 | 388,230 |
2019-06-03 | $3.34 | $3.42 | $2.88 | $2.97 | $2.88 | 538,010 |
2019-05-31 | $4.04 | $4.08 | $3.26 | $3.46 | $3.35 | 563,449 |
2019-05-30 | $3.67 | $4.05 | $3.66 | $4.04 | $3.92 | 654,348 |
2019-05-29 | $3.52 | $3.74 | $3.40 | $3.62 | $3.51 | 356,510 |
2019-05-28 | $3.29 | $4.05 | $3.27 | $3.36 | $3.25 | 1,109,871 |
2019-05-24 | $3.18 | $3.29 | $3.13 | $3.25 | $3.15 | 324,853 |
2019-05-23 | $3.14 | $3.15 | $3.00 | $3.09 | $2.99 | 98,627 |
2019-05-22 | $3.04 | $3.19 | $3.04 | $3.11 | $3.01 | 102,032 |
2019-05-21 | $3.12 | $3.19 | $3.03 | $3.10 | $3.00 | 251,183 |
2019-05-20 | $2.90 | $3.15 | $2.71 | $3.15 | $3.05 | 442,000 |
2019-05-17 | $2.81 | $2.99 | $2.61 | $2.95 | $2.86 | 299,008 |
2019-05-16 | $2.89 | $2.93 | $2.68 | $2.82 | $2.73 | 35,846 |
2019-05-15 | $2.94 | $2.95 | $2.12 | $2.88 | $2.79 | 330,953 |
2019-05-14 | $2.93 | $2.94 | $2.90 | $2.93 | $2.84 | 45,676 |
2019-05-13 | $2.84 | $2.93 | $2.83 | $2.93 | $2.84 | 54,250 |
2019-05-10 | $2.84 | $2.94 | $2.84 | $2.85 | $2.76 | 25,638 |
2019-05-09 | $2.82 | $2.92 | $2.81 | $2.88 | $2.79 | 32,819 |
2019-05-08 | $2.93 | $2.99 | $2.85 | $2.88 | $2.79 | 43,036 |
2019-05-07 | $2.99 | $2.99 | $2.92 | $2.97 | $2.88 | 48,365 |
2019-05-06 | $2.98 | $2.99 | $2.85 | $2.99 | $2.90 | 52,843 |
2019-05-03 | $2.98 | $2.98 | $2.85 | $2.95 | $2.86 | 126,892 |
2019-05-02 | $2.92 | $2.94 | $2.85 | $2.94 | $2.85 | 19,256 |
2019-05-01 | $2.95 | $2.95 | $2.84 | $2.94 | $2.85 | 80,544 |
2019-04-30 | $2.85 | $2.98 | $2.83 | $2.95 | $2.86 | 170,992 |
2019-04-29 | $2.83 | $2.90 | $2.75 | $2.83 | $2.74 | 63,255 |
2019-04-26 | $2.87 | $2.90 | $2.76 | $2.85 | $2.76 | 32,832 |
2019-04-25 | $2.78 | $2.88 | $2.77 | $2.84 | $2.75 | 38,606 |
2019-04-24 | $2.70 | $2.84 | $2.70 | $2.81 | $2.72 | 35,485 |
2019-04-23 | $2.79 | $2.89 | $2.60 | $2.70 | $2.62 | 94,790 |
2019-04-22 | $2.98 | $2.98 | $2.75 | $2.82 | $2.73 | 194,805 |
2019-04-18 | $2.77 | $2.98 | $2.75 | $2.96 | $2.87 | 387,046 |
2019-04-17 | $2.74 | $2.75 | $2.68 | $2.75 | $2.67 | 104,068 |
2019-04-16 | $2.63 | $2.74 | $2.56 | $2.73 | $2.65 | 303,734 |
2019-04-15 | $2.50 | $2.55 | $2.43 | $2.55 | $2.47 | 76,465 |
2019-04-12 | $2.50 | $2.50 | $2.42 | $2.49 | $2.41 | 31,778 |
2019-04-11 | $2.46 | $2.50 | $2.45 | $2.50 | $2.42 | 32,867 |
2019-04-10 | $2.50 | $2.50 | $2.40 | $2.48 | $2.40 | 113,611 |
2019-04-09 | $2.44 | $2.50 | $2.38 | $2.50 | $2.42 | 123,718 |
2019-04-08 | $2.44 | $2.45 | $2.38 | $2.44 | $2.36 | 75,591 |
2019-04-05 | $2.35 | $2.45 | $2.30 | $2.40 | $2.33 | 302,012 |
2019-04-04 | $2.34 | $2.39 | $2.28 | $2.39 | $2.32 | 151,547 |
2019-04-03 | $2.17 | $2.41 | $2.17 | $2.26 | $2.19 | 136,095 |
2019-04-02 | $2.16 | $2.31 | $1.99 | $2.23 | $2.16 | 451,363 |
2019-04-01 | $2.23 | $2.31 | $2.21 | $2.26 | $2.19 | 67,287 |
2019-03-29 | $2.25 | $2.28 | $2.20 | $2.23 | $2.16 | 13,562 |
2019-03-28 | $2.25 | $2.26 | $2.19 | $2.24 | $2.17 | 14,760 |
2019-03-27 | $2.23 | $2.23 | $2.18 | $2.20 | $2.06 | 55,615 |
2019-03-26 | $2.28 | $2.30 | $2.22 | $2.25 | $2.11 | 26,415 |
2019-03-25 | $2.22 | $2.30 | $2.21 | $2.22 | $2.08 | 37,408 |
2019-03-22 | $2.28 | $2.31 | $2.18 | $2.25 | $2.11 | 108,848 |
2019-03-21 | $2.33 | $2.40 | $2.25 | $2.31 | $2.17 | 80,678 |
2019-03-20 | $2.25 | $2.42 | $2.23 | $2.35 | $2.20 | 187,065 |
2019-03-19 | $2.35 | $2.35 | $2.20 | $2.25 | $2.11 | 54,299 |
2019-03-18 | $2.35 | $2.42 | $2.30 | $2.35 | $2.20 | 19,492 |
2019-03-15 | $2.33 | $2.35 | $2.31 | $2.31 | $2.17 | 17,475 |
2019-03-14 | $2.20 | $2.43 | $2.20 | $2.35 | $2.20 | 183,197 |
2019-03-13 | $2.12 | $2.49 | $2.12 | $2.29 | $2.15 | 210,087 |
2019-03-12 | $1.98 | $1.98 | $1.93 | $1.93 | $1.81 | 38,502 |
2019-03-11 | $1.97 | $2.00 | $1.95 | $1.99 | $1.87 | 31,753 |
2019-03-08 | $1.99 | $1.99 | $1.93 | $1.99 | $1.86 | 24,403 |
2019-03-07 | $1.95 | $2.02 | $1.95 | $1.99 | $1.87 | 11,124 |
2019-03-06 | $2.01 | $2.06 | $1.93 | $1.95 | $1.83 | 45,225 |
2019-03-05 | $1.97 | $2.05 | $1.97 | $1.99 | $1.87 | 14,396 |
2019-03-04 | $2.00 | $2.07 | $2.00 | $2.00 | $1.83 | 42,811 |
2019-03-01 | $2.00 | $2.05 | $1.98 | $2.01 | $1.84 | 48,095 |
2019-02-28 | $2.00 | $2.03 | $1.98 | $2.01 | $1.84 | 14,772 |
2019-02-27 | $2.00 | $2.03 | $1.98 | $1.99 | $1.82 | 21,681 |
2019-02-26 | $2.00 | $2.10 | $1.92 | $2.02 | $1.85 | 76,115 |
2019-02-25 | $1.81 | $2.12 | $1.73 | $1.99 | $1.82 | 331,492 |
2019-02-22 | $1.82 | $1.82 | $1.79 | $1.82 | $1.66 | 1,097 |
2019-02-21 | $1.79 | $1.84 | $1.77 | $1.82 | $1.66 | 5,137 |
2019-02-20 | $1.75 | $1.84 | $1.75 | $1.84 | $1.68 | 21,007 |
2019-02-19 | $1.80 | $1.80 | $1.75 | $1.75 | $1.60 | 21,578 |
2019-02-15 | $1.77 | $1.84 | $1.75 | $1.84 | $1.68 | 6,506 |
2019-02-14 | $1.84 | $1.84 | $1.84 | $1.84 | $1.68 | 950 |
2019-02-13 | $1.85 | $1.85 | $1.80 | $1.83 | $1.67 | 8,027 |
2019-02-12 | $1.77 | $1.85 | $1.77 | $1.85 | $1.69 | 31,889 |
2019-02-11 | $1.79 | $1.82 | $1.75 | $1.80 | $1.65 | 38,939 |
2019-02-08 | $1.68 | $1.80 | $1.68 | $1.75 | $1.60 | 56,363 |
2019-02-07 | $1.60 | $1.60 | $1.59 | $1.60 | $1.46 | 785 |
2019-02-06 | $1.60 | $1.60 | $1.60 | $1.60 | $1.46 | 718 |
2019-02-05 | $1.59 | $1.60 | $1.52 | $1.60 | $1.46 | 6,574 |
2019-02-04 | $1.59 | $1.62 | $1.59 | $1.59 | $1.45 | 12,049 |
2019-02-01 | $1.59 | $1.62 | $1.59 | $1.61 | $1.47 | 4,703 |
2019-01-31 | $1.60 | $1.65 | $1.60 | $1.64 | $1.50 | 17,398 |
2019-01-30 | $1.59 | $1.60 | $1.50 | $1.60 | $1.46 | 23,958 |
2019-01-29 | $1.59 | $1.60 | $1.50 | $1.60 | $1.46 | 1,669 |
2019-01-28 | $1.50 | $1.56 | $1.50 | $1.56 | $1.43 | 20,944 |
2019-01-25 | $1.51 | $1.51 | $1.51 | $1.51 | $1.38 | 142 |
2019-01-24 | $1.49 | $1.51 | $1.47 | $1.51 | $1.38 | 2,362 |
2019-01-23 | $1.51 | $1.51 | $1.45 | $1.49 | $1.36 | 11,644 |
2019-01-22 | $1.40 | $1.51 | $1.40 | $1.51 | $1.38 | 20,240 |
2019-01-18 | $1.44 | $1.49 | $1.35 | $1.39 | $1.27 | 53,247 |
2019-01-17 | $1.37 | $1.44 | $1.37 | $1.44 | $1.32 | 1,124 |
2019-01-16 | $1.41 | $1.41 | $1.41 | $1.41 | $1.29 | 38 |
2019-01-15 | $1.41 | $1.41 | $1.39 | $1.41 | $1.29 | 5,377 |
2019-01-14 | $1.26 | $1.39 | $1.26 | $1.39 | $1.27 | 5,969 |
2019-01-11 | $1.36 | $1.44 | $1.36 | $1.40 | $1.28 | 25,405 |
2019-01-10 | $1.44 | $1.44 | $1.36 | $1.36 | $1.25 | 3,417 |
2019-01-09 | $1.37 | $1.41 | $1.36 | $1.40 | $1.28 | 7,456 |
2019-01-08 | $1.36 | $1.46 | $1.35 | $1.36 | $1.24 | 19,478 |
2019-01-07 | $1.45 | $1.45 | $1.44 | $1.44 | $1.32 | 537 |
2019-01-04 | $1.42 | $1.49 | $1.41 | $1.45 | $1.33 | 4,159 |
2019-01-03 | $1.35 | $1.35 | $1.35 | $1.35 | $1.23 | 182 |
2019-01-02 | $1.38 | $1.45 | $1.35 | $1.35 | $1.23 | 3,281 |
2018-12-31 | $1.26 | $1.35 | $1.23 | $1.35 | $1.23 | 11,718 |
2018-12-28 | $1.29 | $1.43 | $1.29 | $1.36 | $1.25 | 18,760 |
2018-12-27 | $1.32 | $1.36 | $1.28 | $1.35 | $1.24 | 20,715 |
2018-12-26 | $1.27 | $1.35 | $1.27 | $1.27 | $1.16 | 45,221 |
2018-12-24 | $1.27 | $1.31 | $1.27 | $1.30 | $1.19 | 1,556 |
2018-12-21 | $1.40 | $1.43 | $1.34 | $1.34 | $1.23 | 28,860 |
2018-12-20 | $1.40 | $1.40 | $1.35 | $1.36 | $1.24 | 3,094 |
2018-12-19 | $1.50 | $1.50 | $1.36 | $1.36 | $1.24 | 2,008 |
2018-12-18 | $1.39 | $1.52 | $1.35 | $1.50 | $1.37 | 5,500 |
2018-12-17 | $1.53 | $1.53 | $1.35 | $1.35 | $1.23 | 14,004 |
2018-12-14 | $1.41 | $1.41 | $1.40 | $1.41 | $1.29 | 2,191 |
2018-12-13 | $1.45 | $1.46 | $1.40 | $1.40 | $1.28 | 10,248 |
2018-12-12 | $1.41 | $1.46 | $1.41 | $1.43 | $1.31 | 4,241 |
2018-12-11 | $1.49 | $1.49 | $1.40 | $1.40 | $1.28 | 1,565 |
2018-12-10 | $1.50 | $1.50 | $1.42 | $1.49 | $1.36 | 7,205 |
2018-12-07 | $1.50 | $1.50 | $1.50 | $1.50 | $1.37 | 269 |
2018-12-06 | $1.44 | $1.45 | $1.43 | $1.43 | $1.31 | 10,305 |
2018-12-04 | $1.45 | $1.50 | $1.42 | $1.48 | $1.36 | 10,055 |
2018-12-03 | $1.46 | $1.47 | $1.45 | $1.47 | $1.34 | 1,287 |
2018-11-30 | $1.50 | $1.50 | $1.50 | $1.50 | $1.37 | 380 |
2018-11-29 | $1.45 | $1.48 | $1.45 | $1.48 | $1.35 | 611 |
2018-11-28 | $1.50 | $1.50 | $1.46 | $1.46 | $1.34 | 1,267 |
2018-11-27 | $1.45 | $1.49 | $1.45 | $1.49 | $1.36 | 4,540 |
2018-11-26 | $1.47 | $1.47 | $1.46 | $1.47 | $1.34 | 6,137 |
2018-11-23 | $1.47 | $1.47 | $1.47 | $1.47 | $1.34 | 2 |
2018-11-21 | $1.47 | $1.47 | $1.47 | $1.47 | $1.34 | 1,081 |
2018-11-20 | $1.54 | $1.54 | $1.47 | $1.47 | $1.34 | 3,720 |
2018-11-19 | $1.54 | $1.54 | $1.50 | $1.51 | $1.38 | 3,176 |
2018-11-16 | $1.46 | $1.48 | $1.46 | $1.48 | $1.35 | 2,523 |
2018-11-15 | $1.46 | $1.47 | $1.40 | $1.46 | $1.34 | 4,792 |
2018-11-14 | $1.52 | $1.52 | $1.52 | $1.52 | $1.39 | 115 |
2018-11-13 | $1.48 | $1.48 | $1.46 | $1.46 | $1.34 | 2,699 |
2018-11-12 | $1.50 | $1.50 | $1.48 | $1.48 | $1.35 | 6,134 |
2018-11-09 | $1.51 | $1.51 | $1.51 | $1.51 | $1.38 | 115 |
2018-11-08 | $1.48 | $1.48 | $1.48 | $1.48 | $1.35 | 33 |
2018-11-07 | $1.55 | $1.55 | $1.47 | $1.48 | $1.35 | 3,334 |
2018-11-06 | $1.48 | $1.48 | $1.48 | $1.48 | $1.35 | 1,049 |
2018-11-05 | $1.56 | $1.56 | $1.56 | $1.56 | $1.43 | 591 |
2018-11-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.37 | 1 |
2018-11-01 | $1.50 | $1.50 | $1.48 | $1.50 | $1.37 | 8,162 |
2018-10-31 | $1.52 | $1.52 | $1.52 | $1.52 | $1.39 | 19 |
2018-10-30 | $1.48 | $1.56 | $1.48 | $1.52 | $1.39 | 5,055 |
2018-10-29 | $1.46 | $1.49 | $1.46 | $1.48 | $1.35 | 3,940 |
2018-10-26 | $1.48 | $1.50 | $1.46 | $1.47 | $1.35 | 10,128 |
2018-10-25 | $1.49 | $1.49 | $1.48 | $1.49 | $1.36 | 1,643 |
2018-10-24 | $1.48 | $1.48 | $1.46 | $1.46 | $1.34 | 1,771 |
2018-10-23 | $1.55 | $1.55 | $1.54 | $1.54 | $1.41 | 2,104 |
2018-10-22 | $1.53 | $1.53 | $1.53 | $1.53 | $1.40 | 561 |
2018-10-19 | $1.48 | $1.50 | $1.48 | $1.50 | $1.37 | 1,752 |
2018-10-18 | $1.48 | $1.49 | $1.42 | $1.47 | $1.35 | 14,903 |
2018-10-17 | $1.45 | $1.48 | $1.45 | $1.48 | $1.36 | 2,427 |
2018-10-16 | $1.44 | $1.44 | $1.44 | $1.44 | $1.32 | 9 |
2018-10-15 | $1.49 | $1.49 | $1.42 | $1.44 | $1.32 | 6,966 |
2018-10-12 | $1.46 | $1.46 | $1.46 | $1.46 | $1.34 | 20 |
2018-10-11 | $1.59 | $1.59 | $1.46 | $1.46 | $1.34 | 9,703 |
2018-10-10 | $1.54 | $1.54 | $1.46 | $1.49 | $1.36 | 4,765 |
2018-10-09 | $1.46 | $1.55 | $1.46 | $1.55 | $1.42 | 14,654 |
2018-10-08 | $1.47 | $1.48 | $1.46 | $1.46 | $1.34 | 1,759 |
2018-10-05 | $1.55 | $1.55 | $1.46 | $1.46 | $1.34 | 22,857 |
2018-10-04 | $1.47 | $1.54 | $1.47 | $1.54 | $1.41 | 9,800 |
2018-10-03 | $1.50 | $1.52 | $1.50 | $1.50 | $1.37 | 2,297 |
2018-10-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.37 | 43 |
2018-10-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.37 | 600 |
2018-09-28 | $1.50 | $1.50 | $1.47 | $1.47 | $1.34 | 8,937 |
2018-09-27 | $1.49 | $1.52 | $1.48 | $1.52 | $1.39 | 11,905 |
2018-09-26 | $1.50 | $1.50 | $1.50 | $1.50 | $1.37 | 274 |
2018-09-25 | $1.51 | $1.52 | $1.50 | $1.50 | $1.37 | 2,725 |
2018-09-24 | $1.51 | $1.53 | $1.50 | $1.50 | $1.37 | 2,217 |
2018-09-21 | $1.53 | $1.53 | $1.50 | $1.53 | $1.40 | 10,322 |
2018-09-20 | $1.48 | $1.51 | $1.47 | $1.47 | $1.34 | 12,942 |
2018-09-19 | $1.47 | $1.49 | $1.47 | $1.47 | $1.34 | 4,415 |
2018-09-18 | $1.46 | $1.49 | $1.46 | $1.49 | $1.36 | 1,491 |
2018-09-17 | $1.55 | $1.55 | $1.46 | $1.49 | $1.36 | 11,624 |
2018-09-14 | $1.57 | $1.61 | $1.56 | $1.56 | $1.43 | 5,518 |
2018-09-13 | $1.58 | $1.58 | $1.56 | $1.56 | $1.43 | 3,353 |
2018-09-12 | $1.56 | $1.56 | $1.55 | $1.55 | $1.42 | 2,123 |
2018-09-11 | $1.58 | $1.58 | $1.56 | $1.56 | $1.43 | 2,915 |
2018-09-10 | $1.62 | $1.62 | $1.62 | $1.62 | $1.48 | 145 |
2018-09-07 | $1.62 | $1.62 | $1.62 | $1.62 | $1.48 | 282 |
2018-09-06 | $1.57 | $1.62 | $1.56 | $1.62 | $1.48 | 630 |
2018-09-05 | $1.51 | $1.56 | $1.51 | $1.56 | $1.43 | 620 |
2018-09-04 | $1.60 | $1.60 | $1.50 | $1.50 | $1.37 | 2,923 |
2018-08-31 | $1.51 | $1.61 | $1.51 | $1.61 | $1.47 | 17,777 |
2018-08-30 | $1.54 | $1.55 | $1.50 | $1.50 | $1.37 | 12,324 |
2018-08-29 | $1.56 | $1.61 | $1.55 | $1.55 | $1.42 | 160,684 |
2018-08-28 | $1.64 | $1.66 | $1.57 | $1.57 | $1.44 | 187,208 |
2018-08-27 | $1.68 | $1.69 | $1.64 | $1.68 | $1.54 | 5,082 |
2018-08-24 | $1.56 | $1.66 | $1.56 | $1.66 | $1.52 | 38,609 |
2018-08-23 | $1.55 | $1.55 | $1.55 | $1.55 | $1.42 | 598 |
2018-08-22 | $1.64 | $1.66 | $1.55 | $1.55 | $1.42 | 15,235 |
2018-08-21 | $1.58 | $1.65 | $1.52 | $1.65 | $1.51 | 26,441 |
2018-08-20 | $1.58 | $1.58 | $1.55 | $1.58 | $1.45 | 4,648 |
2018-08-17 | $1.51 | $1.55 | $1.49 | $1.55 | $1.42 | 13,755 |
2018-08-16 | $1.49 | $1.57 | $1.48 | $1.50 | $1.37 | 10,039 |
2018-08-15 | $1.48 | $1.56 | $1.45 | $1.55 | $1.42 | 18,991 |
2018-08-14 | $1.46 | $1.46 | $1.46 | $1.46 | $1.34 | 199 |
2018-08-13 | $1.56 | $1.56 | $1.47 | $1.55 | $1.42 | 3,876 |
2018-08-10 | $1.46 | $1.56 | $1.46 | $1.56 | $1.43 | 3,395 |
2018-08-09 | $1.46 | $1.56 | $1.46 | $1.56 | $1.43 | 39,955 |
2018-08-08 | $1.48 | $1.48 | $1.48 | $1.48 | $1.35 | 10,052 |
2018-08-07 | $1.46 | $1.53 | $1.46 | $1.53 | $1.40 | 17,737 |
2018-08-06 | $1.41 | $1.57 | $1.41 | $1.46 | $1.34 | 55,024 |
2018-08-03 | $1.58 | $1.58 | $1.54 | $1.54 | $1.41 | 49,273 |
2018-08-02 | $1.55 | $1.65 | $1.55 | $1.58 | $1.45 | 26,926 |
2018-08-01 | $1.55 | $1.65 | $1.55 | $1.63 | $1.49 | 23,462 |
2018-07-31 | $1.60 | $1.60 | $1.55 | $1.56 | $1.43 | 23,289 |
2018-07-30 | $1.55 | $1.62 | $1.55 | $1.62 | $1.48 | 19,638 |
2018-07-27 | $1.55 | $1.55 | $1.55 | $1.55 | $1.42 | 3,333 |
2018-07-26 | $1.55 | $1.57 | $1.55 | $1.56 | $1.43 | 24,404 |
2018-07-25 | $1.55 | $1.57 | $1.55 | $1.57 | $1.43 | 11,157 |
2018-07-24 | $1.57 | $1.58 | $1.55 | $1.56 | $1.43 | 2,963 |
2018-07-23 | $1.55 | $1.57 | $1.55 | $1.57 | $1.44 | 7,030 |
2018-07-20 | $1.55 | $1.62 | $1.55 | $1.62 | $1.48 | 10,120 |
2018-07-19 | $1.60 | $1.63 | $1.55 | $1.56 | $1.43 | 15,232 |
2018-07-18 | $1.60 | $1.63 | $1.56 | $1.61 | $1.47 | 7,835 |
2018-07-17 | $1.60 | $1.63 | $1.60 | $1.61 | $1.47 | 4,874 |
2018-07-16 | $1.61 | $1.62 | $1.60 | $1.62 | $1.48 | 4,724 |
2018-07-13 | $1.63 | $1.63 | $1.63 | $1.63 | $1.49 | 221 |
2018-07-12 | $1.61 | $1.61 | $1.61 | $1.61 | $1.48 | 32 |
2018-07-11 | $1.61 | $1.62 | $1.60 | $1.61 | $1.48 | 11,648 |
2018-07-10 | $1.60 | $1.60 | $1.60 | $1.60 | $1.46 | 10 |
2018-07-09 | $1.62 | $1.62 | $1.60 | $1.60 | $1.46 | 2,797 |
2018-07-06 | $1.60 | $1.62 | $1.60 | $1.62 | $1.48 | 4,162 |
2018-07-05 | $1.61 | $1.69 | $1.61 | $1.69 | $1.55 | 4,612 |
2018-07-03 | $1.67 | $1.67 | $1.67 | $1.67 | $1.52 | 0 |
2018-07-02 | $1.69 | $1.69 | $1.61 | $1.67 | $1.52 | 3,603 |
2018-06-29 | $1.69 | $1.69 | $1.69 | $1.69 | $1.55 | 82 |
2018-06-28 | $1.63 | $1.69 | $1.60 | $1.69 | $1.55 | 11,401 |
2018-06-27 | $1.60 | $1.60 | $1.60 | $1.60 | $1.46 | 1 |
2018-06-26 | $1.60 | $1.67 | $1.60 | $1.60 | $1.46 | 9,237 |
2018-06-25 | $1.61 | $1.61 | $1.61 | $1.61 | $1.47 | 2,934 |
2018-06-22 | $1.61 | $1.61 | $1.61 | $1.61 | $1.47 | 3,040 |
2018-06-21 | $1.61 | $1.67 | $1.61 | $1.67 | $1.53 | 8,332 |
2018-06-20 | $1.61 | $1.62 | $1.61 | $1.62 | $1.48 | 10,248 |
2018-06-19 | $1.61 | $1.61 | $1.61 | $1.61 | $1.47 | 196 |
2018-06-18 | $1.63 | $1.63 | $1.61 | $1.62 | $1.48 | 4,516 |
2018-06-15 | $1.65 | $1.65 | $1.61 | $1.61 | $1.47 | 5,023 |
2018-06-14 | $1.65 | $1.65 | $1.65 | $1.65 | $1.51 | 3,820 |
2018-06-13 | $1.65 | $1.65 | $1.65 | $1.65 | $1.51 | 3,277 |
2018-06-12 | $1.66 | $1.67 | $1.64 | $1.65 | $1.51 | 6,080 |
2018-06-11 | $1.69 | $1.69 | $1.62 | $1.67 | $1.53 | 16,294 |
2018-06-08 | $1.70 | $1.70 | $1.65 | $1.69 | $1.55 | 11,403 |
2018-06-07 | $1.63 | $1.88 | $1.62 | $1.66 | $1.52 | 116,860 |
2018-06-06 | $1.63 | $1.65 | $1.60 | $1.60 | $1.46 | 12,532 |
2018-06-05 | $1.60 | $1.65 | $1.59 | $1.64 | $1.50 | 16,131 |
2018-06-04 | $1.60 | $1.61 | $1.55 | $1.57 | $1.44 | 17,751 |
2018-06-01 | $1.62 | $1.67 | $1.61 | $1.63 | $1.49 | 4,702 |
2018-05-31 | $1.63 | $1.63 | $1.61 | $1.63 | $1.49 | 4,201 |
2018-05-30 | $1.63 | $1.67 | $1.57 | $1.61 | $1.48 | 15,852 |
2018-05-29 | $1.65 | $1.69 | $1.64 | $1.69 | $1.55 | 6,257 |
2018-05-25 | $1.70 | $1.70 | $1.60 | $1.60 | $1.46 | 10,391 |
2018-05-24 | $1.62 | $1.69 | $1.62 | $1.69 | $1.55 | 8,479 |
2018-05-23 | $1.62 | $1.68 | $1.62 | $1.65 | $1.51 | 9,176 |
2018-05-22 | $1.62 | $1.68 | $1.61 | $1.61 | $1.47 | 29,540 |
2018-05-21 | $1.62 | $1.62 | $1.61 | $1.62 | $1.48 | 2,123 |
2018-05-18 | $1.63 | $1.65 | $1.61 | $1.61 | $1.47 | 2,264 |
2018-05-17 | $1.59 | $1.64 | $1.58 | $1.64 | $1.50 | 16,907 |
2018-05-16 | $1.51 | $1.67 | $1.51 | $1.56 | $1.43 | 80,019 |
2018-05-15 | $1.38 | $1.41 | $1.38 | $1.41 | $1.29 | 8,488 |
2018-05-14 | $1.38 | $1.43 | $1.38 | $1.39 | $1.28 | 15,678 |
2018-05-11 | $1.40 | $1.43 | $1.37 | $1.37 | $1.26 | 3,451 |
2018-05-10 | $1.44 | $1.44 | $1.39 | $1.40 | $1.28 | 2,017 |
2018-05-09 | $1.37 | $1.44 | $1.37 | $1.44 | $1.32 | 13,071 |
2018-05-08 | $1.40 | $1.42 | $1.36 | $1.40 | $1.28 | 9,121 |
2018-05-07 | $1.42 | $1.46 | $1.39 | $1.42 | $1.30 | 9,508 |
2018-05-04 | $1.46 | $1.52 | $1.42 | $1.42 | $1.30 | 4,948 |
2018-05-03 | $1.42 | $1.47 | $1.40 | $1.47 | $1.34 | 1,463 |
2018-05-02 | $1.39 | $1.46 | $1.39 | $1.46 | $1.34 | 34,692 |
2018-05-01 | $1.40 | $1.42 | $1.40 | $1.40 | $1.28 | 3,465 |
2018-04-30 | $1.48 | $1.48 | $1.37 | $1.42 | $1.30 | 69,941 |
2018-04-27 | $1.53 | $1.53 | $1.48 | $1.48 | $1.35 | 6,847 |
2018-04-26 | $1.47 | $1.53 | $1.47 | $1.49 | $1.36 | 4,987 |
2018-04-25 | $1.57 | $1.57 | $1.46 | $1.48 | $1.35 | 12,284 |
2018-04-24 | $1.47 | $1.59 | $1.45 | $1.49 | $1.36 | 10,027 |
2018-04-23 | $1.46 | $1.47 | $1.46 | $1.46 | $1.33 | 5,038 |
2018-04-20 | $1.47 | $1.47 | $1.45 | $1.45 | $1.33 | 4,966 |
2018-04-19 | $1.54 | $1.54 | $1.47 | $1.47 | $1.34 | 14,711 |
2018-04-18 | $1.50 | $1.56 | $1.50 | $1.55 | $1.42 | 10,906 |
2018-04-17 | $1.57 | $1.57 | $1.49 | $1.49 | $1.36 | 19,526 |
2018-04-16 | $1.68 | $1.68 | $1.48 | $1.61 | $1.47 | 16,399 |
2018-04-13 | $1.51 | $1.68 | $1.43 | $1.65 | $1.51 | 31,766 |
2018-04-12 | $1.42 | $1.49 | $1.42 | $1.49 | $1.36 | 10,286 |
2018-04-11 | $1.44 | $1.47 | $1.41 | $1.41 | $1.29 | 5,160 |
2018-04-10 | $1.48 | $1.48 | $1.37 | $1.47 | $1.34 | 27,476 |
2018-04-09 | $1.40 | $1.47 | $1.38 | $1.46 | $1.34 | 109,864 |
2018-04-06 | $1.38 | $1.40 | $1.33 | $1.40 | $1.28 | 34,756 |
2018-04-05 | $1.39 | $1.41 | $1.39 | $1.40 | $1.28 | 47,850 |
2018-04-04 | $1.39 | $1.40 | $1.39 | $1.40 | $1.28 | 186,923 |
2018-04-03 | $1.65 | $1.65 | $1.38 | $1.40 | $1.28 | 125,745 |
2018-04-02 | $1.60 | $1.60 | $1.59 | $1.59 | $1.45 | 20,135 |
2018-03-29 | $1.66 | $1.66 | $1.60 | $1.60 | $1.46 | 70,479 |
2018-03-28 | $1.66 | $1.67 | $1.66 | $1.66 | $1.52 | 7,386 |
2018-03-27 | $1.68 | $1.68 | $1.68 | $1.68 | $1.54 | 739 |
2018-03-26 | $1.70 | $1.72 | $1.68 | $1.68 | $1.54 | 9,201 |
2018-03-23 | $1.72 | $1.73 | $1.67 | $1.73 | $1.58 | 6,944 |
2018-03-22 | $1.77 | $1.78 | $1.70 | $1.71 | $1.56 | 12,325 |
2018-03-21 | $1.73 | $1.80 | $1.72 | $1.77 | $1.62 | 14,058 |
2018-03-20 | $1.60 | $1.74 | $1.58 | $1.74 | $1.59 | 17,127 |
2018-03-19 | $1.63 | $1.63 | $1.58 | $1.59 | $1.45 | 5,756 |
2018-03-16 | $1.63 | $1.69 | $1.62 | $1.62 | $1.48 | 29,897 |
2018-03-15 | $1.52 | $1.64 | $1.50 | $1.64 | $1.50 | 27,845 |
2018-03-14 | $1.60 | $1.60 | $1.51 | $1.51 | $1.38 | 15,480 |
2018-03-13 | $1.65 | $1.65 | $1.61 | $1.64 | $1.50 | 14,971 |
2018-03-12 | $1.61 | $1.65 | $1.61 | $1.61 | $1.47 | 15,099 |
2018-03-09 | $1.67 | $1.67 | $1.61 | $1.61 | $1.47 | 9,577 |
2018-03-08 | $1.65 | $1.66 | $1.63 | $1.66 | $1.52 | 5,056 |
2018-03-07 | $1.61 | $1.64 | $1.61 | $1.64 | $1.50 | 2,297 |
2018-03-06 | $1.62 | $1.69 | $1.60 | $1.61 | $1.47 | 12,666 |
2018-03-05 | $1.61 | $1.69 | $1.61 | $1.61 | $1.47 | 5,579 |
2018-03-02 | $1.66 | $1.67 | $1.64 | $1.64 | $1.50 | 9,179 |
2018-03-01 | $1.61 | $1.67 | $1.61 | $1.67 | $1.53 | 10,546 |
2018-02-28 | $1.66 | $1.74 | $1.66 | $1.70 | $1.56 | 30,249 |
2018-02-27 | $1.66 | $1.71 | $1.66 | $1.69 | $1.55 | 8,878 |
2018-02-26 | $1.78 | $1.78 | $1.69 | $1.69 | $1.55 | 1,454 |
2018-02-23 | $1.60 | $1.71 | $1.60 | $1.69 | $1.55 | 28,875 |
2018-02-22 | $1.65 | $1.66 | $1.60 | $1.60 | $1.46 | 9,875 |
2018-02-21 | $1.65 | $1.66 | $1.62 | $1.63 | $1.49 | 16,544 |
2018-02-20 | $1.62 | $1.66 | $1.62 | $1.66 | $1.52 | 10,300 |
2018-02-16 | $1.64 | $1.66 | $1.61 | $1.61 | $1.47 | 6,452 |
2018-02-15 | $1.59 | $1.66 | $1.59 | $1.66 | $1.52 | 35,433 |
2018-02-14 | $1.60 | $1.61 | $1.59 | $1.60 | $1.46 | 3,847 |
2018-02-13 | $1.66 | $1.66 | $1.58 | $1.60 | $1.46 | 8,820 |
2018-02-12 | $1.64 | $1.66 | $1.59 | $1.65 | $1.51 | 20,605 |
2018-02-09 | $1.63 | $1.66 | $1.58 | $1.65 | $1.51 | 57,339 |
2018-02-08 | $1.52 | $1.66 | $1.51 | $1.63 | $1.49 | 183,026 |
2018-02-07 | $1.52 | $1.55 | $1.50 | $1.51 | $1.38 | 17,070 |
2018-02-06 | $1.50 | $1.51 | $1.43 | $1.51 | $1.38 | 56,212 |
2018-02-05 | $1.53 | $1.58 | $1.50 | $1.51 | $1.38 | 15,261 |
2018-02-02 | $1.59 | $1.59 | $1.52 | $1.53 | $1.40 | 21,563 |
2018-02-01 | $1.56 | $1.64 | $1.52 | $1.57 | $1.43 | 44,986 |
2018-01-31 | $1.66 | $1.70 | $1.52 | $1.59 | $1.45 | 49,812 |
2018-01-30 | $1.70 | $1.72 | $1.66 | $1.67 | $1.53 | 30,712 |
2018-01-29 | $1.71 | $1.72 | $1.70 | $1.71 | $1.56 | 23,972 |
2018-01-26 | $1.71 | $1.80 | $1.71 | $1.72 | $1.57 | 17,864 |
2018-01-25 | $1.77 | $1.78 | $1.71 | $1.71 | $1.56 | 52,469 |
2018-01-24 | $1.77 | $1.97 | $1.76 | $1.81 | $1.66 | 51,658 |
2018-01-23 | $1.79 | $1.80 | $1.75 | $1.78 | $1.63 | 43,720 |
2018-01-22 | $1.75 | $1.84 | $1.73 | $1.79 | $1.64 | 87,358 |
2018-01-19 | $1.82 | $1.82 | $1.78 | $1.80 | $1.65 | 24,303 |
2018-01-18 | $1.80 | $1.85 | $1.76 | $1.81 | $1.66 | 67,062 |
2018-01-17 | $1.92 | $1.92 | $1.85 | $1.85 | $1.70 | 32,023 |
2018-01-16 | $1.85 | $2.10 | $1.84 | $1.87 | $1.71 | 210,943 |
2018-01-12 | $1.83 | $1.84 | $1.81 | $1.83 | $1.67 | 5,798 |
2018-01-11 | $1.80 | $1.82 | $1.80 | $1.82 | $1.66 | 2,127 |
2018-01-10 | $1.84 | $1.85 | $1.80 | $1.81 | $1.66 | 8,845 |
2018-01-09 | $1.80 | $1.82 | $1.79 | $1.80 | $1.65 | 8,995 |
2018-01-08 | $1.82 | $1.86 | $1.80 | $1.82 | $1.66 | 25,020 |
2018-01-05 | $1.85 | $1.86 | $1.83 | $1.85 | $1.69 | 4,442 |
2018-01-04 | $1.86 | $1.88 | $1.84 | $1.85 | $1.70 | 4,201 |
2018-01-03 | $1.84 | $1.87 | $1.84 | $1.85 | $1.69 | 20,971 |
2018-01-02 | $1.84 | $1.86 | $1.82 | $1.86 | $1.70 | 10,001 |
2017-12-29 | $1.79 | $1.84 | $1.75 | $1.82 | $1.66 | 27,023 |
2017-12-28 | $1.79 | $1.82 | $1.79 | $1.82 | $1.66 | 10,181 |
2017-12-27 | $1.75 | $1.80 | $1.75 | $1.79 | $1.64 | 46,852 |
2017-12-26 | $1.80 | $1.80 | $1.76 | $1.79 | $1.64 | 45,883 |
2017-12-22 | $1.80 | $1.80 | $1.74 | $1.77 | $1.62 | 8,544 |
2017-12-21 | $1.73 | $1.73 | $1.70 | $1.73 | $1.58 | 8,817 |
2017-12-20 | $1.75 | $1.75 | $1.70 | $1.73 | $1.58 | 6,803 |
2017-12-19 | $1.70 | $1.70 | $1.68 | $1.70 | $1.56 | 4,885 |
2017-12-18 | $1.68 | $1.71 | $1.68 | $1.71 | $1.56 | 16,043 |
2017-12-15 | $1.70 | $1.70 | $1.69 | $1.69 | $1.55 | 3,966 |
2017-12-14 | $1.69 | $1.70 | $1.68 | $1.70 | $1.56 | 20,848 |
2017-12-13 | $1.70 | $1.70 | $1.68 | $1.68 | $1.54 | 4,217 |
2017-12-12 | $1.64 | $1.69 | $1.62 | $1.69 | $1.55 | 7,475 |
2017-12-11 | $1.70 | $1.70 | $1.61 | $1.64 | $1.50 | 81,670 |
2017-12-08 | $1.66 | $1.71 | $1.65 | $1.69 | $1.55 | 26,407 |
2017-12-07 | $1.62 | $1.75 | $1.62 | $1.69 | $1.55 | 14,786 |
2017-12-06 | $1.73 | $1.73 | $1.68 | $1.69 | $1.55 | 44,143 |
2017-12-05 | $1.73 | $1.73 | $1.70 | $1.72 | $1.57 | 23,196 |
2017-12-04 | $1.72 | $1.80 | $1.72 | $1.74 | $1.59 | 27,304 |
2017-12-01 | $1.78 | $1.79 | $1.72 | $1.79 | $1.64 | 4,938 |
2017-11-30 | $1.80 | $1.81 | $1.78 | $1.80 | $1.65 | 4,409 |
2017-11-29 | $1.83 | $1.83 | $1.78 | $1.81 | $1.66 | 2,277 |
2017-11-28 | $1.77 | $1.83 | $1.72 | $1.83 | $1.67 | 14,557 |
2017-11-27 | $1.78 | $1.82 | $1.78 | $1.80 | $1.65 | 10,395 |
2017-11-24 | $1.80 | $1.80 | $1.80 | $1.80 | $1.65 | 1,068 |
2017-11-22 | $1.79 | $1.85 | $1.75 | $1.84 | $1.68 | 18,951 |
2017-11-21 | $1.85 | $1.85 | $1.80 | $1.82 | $1.66 | 3,817 |
2017-11-20 | $1.85 | $1.86 | $1.77 | $1.81 | $1.66 | 80,005 |
2017-11-17 | $1.85 | $1.86 | $1.85 | $1.86 | $1.70 | 9,338 |
2017-11-16 | $1.81 | $1.86 | $1.81 | $1.86 | $1.70 | 10,685 |
2017-11-15 | $1.88 | $1.88 | $1.82 | $1.82 | $1.67 | 35,627 |
2017-11-14 | $1.87 | $1.88 | $1.86 | $1.88 | $1.72 | 1,934 |
2017-11-13 | $1.90 | $1.90 | $1.88 | $1.89 | $1.73 | 9,104 |
2017-11-10 | $1.90 | $1.92 | $1.88 | $1.90 | $1.74 | 16,324 |
2017-11-09 | $1.89 | $1.90 | $1.86 | $1.90 | $1.74 | 7,644 |
2017-11-08 | $1.88 | $1.92 | $1.87 | $1.91 | $1.75 | 48,433 |
2017-11-07 | $1.81 | $1.85 | $1.78 | $1.85 | $1.69 | 59,936 |
2017-11-06 | $1.78 | $1.85 | $1.78 | $1.83 | $1.67 | 26,328 |
2017-11-03 | $1.83 | $1.83 | $1.82 | $1.83 | $1.67 | 1,542 |
2017-11-02 | $1.86 | $1.88 | $1.82 | $1.84 | $1.68 | 5,610 |
2017-11-01 | $1.86 | $1.88 | $1.84 | $1.87 | $1.71 | 9,524 |
2017-10-31 | $1.87 | $1.92 | $1.85 | $1.89 | $1.73 | 11,912 |
2017-10-30 | $1.91 | $1.91 | $1.88 | $1.90 | $1.74 | 12,732 |
2017-10-27 | $1.92 | $1.93 | $1.90 | $1.92 | $1.76 | 9,152 |
2017-10-26 | $1.92 | $1.92 | $1.92 | $1.92 | $1.76 | 10,614 |
2017-10-25 | $1.94 | $1.94 | $1.93 | $1.93 | $1.77 | 10,745 |
2017-10-24 | $1.98 | $1.98 | $1.92 | $1.94 | $1.77 | 20,280 |
2017-10-23 | $1.96 | $1.97 | $1.96 | $1.97 | $1.80 | 25,498 |
2017-10-20 | $1.94 | $1.97 | $1.93 | $1.96 | $1.79 | 22,949 |
2017-10-19 | $1.95 | $1.97 | $1.92 | $1.94 | $1.77 | 50,336 |
2017-10-18 | $1.87 | $1.95 | $1.87 | $1.94 | $1.77 | 25,112 |
2017-10-17 | $1.81 | $1.94 | $1.77 | $1.94 | $1.77 | 93,201 |
2017-10-16 | $1.77 | $1.80 | $1.76 | $1.80 | $1.65 | 23,108 |
2017-10-13 | $1.79 | $1.80 | $1.76 | $1.80 | $1.65 | 9,556 |
2017-10-12 | $1.74 | $1.78 | $1.74 | $1.78 | $1.63 | 15,516 |
2017-10-11 | $1.71 | $1.75 | $1.71 | $1.74 | $1.59 | 42,988 |
2017-10-10 | $1.71 | $1.74 | $1.70 | $1.71 | $1.56 | 9,292 |
2017-10-09 | $1.73 | $1.74 | $1.70 | $1.72 | $1.58 | 9,523 |
2017-10-06 | $1.80 | $1.82 | $1.72 | $1.72 | $1.57 | 22,023 |
2017-10-05 | $1.75 | $1.83 | $1.75 | $1.81 | $1.66 | 37,049 |
2017-10-04 | $1.72 | $1.80 | $1.72 | $1.77 | $1.62 | 36,699 |
2017-10-03 | $1.75 | $1.75 | $1.71 | $1.74 | $1.59 | 14,676 |
2017-10-02 | $1.67 | $1.75 | $1.67 | $1.75 | $1.60 | 32,189 |
2017-09-29 | $1.72 | $1.73 | $1.69 | $1.72 | $1.57 | 6,597 |
2017-09-28 | $1.69 | $1.74 | $1.69 | $1.72 | $1.57 | 24,391 |
2017-09-27 | $1.69 | $1.74 | $1.67 | $1.73 | $1.58 | 29,766 |
2017-09-26 | $1.68 | $1.72 | $1.68 | $1.71 | $1.57 | 24,347 |
2017-09-25 | $1.69 | $1.70 | $1.65 | $1.66 | $1.52 | 13,429 |
2017-09-22 | $1.69 | $1.71 | $1.69 | $1.70 | $1.56 | 20,855 |
2017-09-21 | $1.69 | $1.72 | $1.69 | $1.72 | $1.57 | 38,664 |
2017-09-20 | $1.67 | $1.71 | $1.67 | $1.71 | $1.56 | 7,982 |
2017-09-19 | $1.70 | $1.71 | $1.69 | $1.71 | $1.56 | 4,025 |
2017-09-18 | $1.67 | $1.71 | $1.67 | $1.70 | $1.56 | 12,328 |
2017-09-15 | $1.80 | $1.80 | $1.62 | $1.67 | $1.53 | 35,121 |
2017-09-14 | $1.75 | $1.79 | $1.74 | $1.79 | $1.64 | 13,035 |
2017-09-13 | $1.64 | $1.81 | $1.64 | $1.77 | $1.62 | 47,971 |
2017-09-12 | $1.71 | $1.71 | $1.63 | $1.64 | $1.50 | 11,785 |
2017-09-11 | $1.72 | $1.72 | $1.65 | $1.65 | $1.51 | 19,860 |
2017-09-08 | $1.62 | $1.66 | $1.62 | $1.66 | $1.52 | 27,576 |
2017-09-07 | $1.75 | $1.75 | $1.60 | $1.67 | $1.53 | 127,974 |
2017-09-06 | $1.82 | $1.83 | $1.73 | $1.73 | $1.58 | 27,607 |
2017-09-05 | $1.86 | $1.86 | $1.79 | $1.83 | $1.67 | 19,607 |
2017-09-01 | $1.79 | $1.81 | $1.79 | $1.80 | $1.64 | 39,460 |
2017-08-31 | $1.79 | $1.81 | $1.79 | $1.79 | $1.64 | 48,371 |
2017-08-30 | $1.78 | $1.80 | $1.78 | $1.80 | $1.65 | 11,296 |
2017-08-29 | $1.78 | $1.80 | $1.78 | $1.79 | $1.64 | 7,543 |
2017-08-28 | $1.77 | $1.82 | $1.77 | $1.80 | $1.65 | 34,666 |
2017-08-25 | $1.79 | $1.84 | $1.78 | $1.80 | $1.65 | 22,481 |
2017-08-24 | $1.85 | $1.87 | $1.80 | $1.80 | $1.65 | 48,345 |
2017-08-23 | $1.91 | $1.91 | $1.84 | $1.85 | $1.69 | 13,402 |
2017-08-22 | $1.89 | $1.92 | $1.85 | $1.88 | $1.72 | 19,810 |
2017-08-21 | $1.88 | $1.93 | $1.86 | $1.93 | $1.77 | 14,694 |
2017-08-18 | $1.88 | $1.90 | $1.88 | $1.88 | $1.72 | 21,429 |
2017-08-17 | $1.87 | $1.92 | $1.87 | $1.90 | $1.74 | 24,404 |
2017-08-16 | $1.87 | $1.95 | $1.85 | $1.87 | $1.71 | 44,208 |
2017-08-15 | $1.86 | $1.99 | $1.86 | $1.94 | $1.77 | 126,743 |
2017-08-14 | $2.00 | $2.10 | $1.99 | $2.04 | $1.87 | 24,385 |
2017-08-11 | $2.00 | $2.00 | $1.98 | $1.99 | $1.82 | 46,591 |
2017-08-10 | $2.00 | $2.10 | $1.99 | $1.99 | $1.82 | 44,671 |
2017-08-09 | $1.97 | $2.02 | $1.97 | $1.99 | $1.82 | 10,382 |
2017-08-08 | $1.95 | $2.00 | $1.95 | $1.97 | $1.80 | 48,452 |
2017-08-07 | $1.99 | $1.99 | $1.95 | $1.95 | $1.78 | 9,487 |
2017-08-04 | $1.92 | $1.97 | $1.92 | $1.96 | $1.79 | 26,746 |
2017-08-03 | $1.91 | $1.95 | $1.91 | $1.95 | $1.78 | 26,796 |
2017-08-02 | $1.91 | $1.98 | $1.91 | $1.95 | $1.78 | 9,666 |
2017-08-01 | $1.94 | $1.96 | $1.91 | $1.94 | $1.77 | 37,080 |
2017-07-31 | $1.96 | $1.98 | $1.92 | $1.95 | $1.78 | 47,061 |
2017-07-28 | $1.99 | $1.99 | $1.95 | $1.96 | $1.79 | 19,415 |
2017-07-27 | $2.03 | $2.03 | $1.95 | $1.99 | $1.82 | 27,387 |
2017-07-26 | $1.99 | $1.99 | $1.93 | $1.99 | $1.82 | 40,058 |
2017-07-25 | $1.90 | $1.97 | $1.90 | $1.94 | $1.77 | 40,659 |
2017-07-24 | $1.95 | $1.96 | $1.90 | $1.93 | $1.77 | 35,951 |
2017-07-21 | $1.90 | $1.94 | $1.84 | $1.94 | $1.77 | 49,617 |
2017-07-20 | $1.87 | $1.88 | $1.83 | $1.88 | $1.72 | 42,430 |
2017-07-19 | $1.79 | $1.87 | $1.79 | $1.86 | $1.70 | 25,061 |
2017-07-18 | $1.79 | $1.82 | $1.79 | $1.81 | $1.66 | 43,299 |
2017-07-17 | $1.83 | $1.83 | $1.80 | $1.80 | $1.65 | 27,210 |
2017-07-14 | $1.86 | $1.87 | $1.82 | $1.83 | $1.67 | 11,071 |
2017-07-13 | $1.82 | $1.87 | $1.81 | $1.85 | $1.69 | 51,014 |
2017-07-12 | $1.81 | $1.83 | $1.80 | $1.81 | $1.66 | 38,383 |
2017-07-11 | $1.77 | $1.80 | $1.77 | $1.78 | $1.63 | 12,014 |
2017-07-10 | $1.75 | $1.80 | $1.75 | $1.79 | $1.64 | 24,460 |
2017-07-07 | $1.74 | $1.79 | $1.70 | $1.76 | $1.61 | 65,068 |
2017-07-06 | $1.80 | $1.91 | $1.75 | $1.76 | $1.61 | 62,957 |
2017-07-05 | $1.83 | $1.85 | $1.75 | $1.83 | $1.67 | 76,616 |
2017-07-03 | $1.83 | $1.89 | $1.82 | $1.89 | $1.73 | 10,771 |
2017-06-30 | $1.90 | $1.92 | $1.81 | $1.86 | $1.70 | 30,937 |
2017-06-29 | $1.87 | $1.92 | $1.87 | $1.88 | $1.72 | 21,379 |
2017-06-28 | $1.91 | $1.93 | $1.85 | $1.85 | $1.69 | 39,808 |
2017-06-27 | $1.92 | $1.98 | $1.84 | $1.98 | $1.81 | 53,149 |
2017-06-26 | $1.89 | $1.89 | $1.80 | $1.85 | $1.69 | 41,970 |
2017-06-23 | $1.93 | $1.95 | $1.81 | $1.91 | $1.75 | 109,102 |
2017-06-22 | $1.90 | $1.90 | $1.85 | $1.90 | $1.74 | 23,667 |
2017-06-21 | $1.79 | $1.94 | $1.79 | $1.87 | $1.71 | 106,179 |
2017-06-20 | $1.76 | $1.85 | $1.70 | $1.82 | $1.66 | 65,041 |
2017-06-19 | $1.91 | $1.92 | $1.80 | $1.80 | $1.65 | 96,987 |
2017-06-16 | $1.95 | $1.95 | $1.85 | $1.91 | $1.75 | 35,647 |
2017-06-15 | $1.95 | $1.99 | $1.90 | $1.95 | $1.78 | 28,811 |
2017-06-14 | $1.94 | $2.04 | $1.94 | $2.01 | $1.84 | 60,456 |
2017-06-13 | $1.96 | $1.96 | $1.86 | $1.93 | $1.77 | 61,728 |
2017-06-12 | $2.11 | $2.11 | $1.85 | $1.91 | $1.75 | 282,734 |
2017-06-09 | $2.24 | $2.30 | $2.07 | $2.12 | $1.94 | 182,983 |
2017-06-08 | $2.34 | $2.34 | $2.20 | $2.30 | $2.10 | 99,667 |
2017-06-07 | $2.45 | $2.47 | $2.28 | $2.34 | $2.14 | 154,803 |
2017-06-06 | $2.45 | $2.50 | $2.27 | $2.47 | $2.26 | 209,152 |
2017-06-05 | $2.21 | $2.58 | $2.21 | $2.48 | $2.27 | 968,298 |
2017-06-02 | $2.05 | $2.14 | $2.05 | $2.13 | $1.95 | 98,574 |
2017-06-01 | $2.11 | $2.11 | $2.01 | $2.04 | $1.87 | 26,761 |
2017-05-31 | $2.17 | $2.17 | $2.00 | $2.03 | $1.86 | 130,243 |
2017-05-30 | $2.22 | $2.28 | $1.97 | $2.03 | $1.86 | 334,516 |
2017-05-26 | $2.18 | $2.33 | $2.18 | $2.28 | $2.09 | 157,428 |
2017-05-25 | $2.20 | $2.28 | $2.15 | $2.20 | $2.01 | 253,456 |
2017-05-24 | $2.06 | $2.19 | $2.00 | $2.17 | $1.99 | 276,510 |
2017-05-23 | $2.01 | $2.02 | $1.86 | $1.96 | $1.79 | 156,863 |
2017-05-22 | $1.82 | $2.09 | $1.82 | $2.04 | $1.87 | 428,619 |
2017-05-19 | $1.77 | $1.89 | $1.77 | $1.79 | $1.64 | 137,965 |
2017-05-18 | $1.68 | $1.72 | $1.68 | $1.72 | $1.57 | 9,317 |
2017-05-17 | $1.76 | $1.76 | $1.58 | $1.72 | $1.57 | 67,105 |
2017-05-16 | $1.77 | $1.77 | $1.75 | $1.75 | $1.60 | 35,646 |
2017-05-15 | $1.67 | $1.77 | $1.67 | $1.73 | $1.58 | 66,349 |
2017-05-12 | $1.61 | $1.67 | $1.56 | $1.67 | $1.53 | 75,335 |
2017-05-11 | $1.59 | $1.62 | $1.55 | $1.59 | $1.45 | 26,434 |
2017-05-10 | $1.54 | $1.64 | $1.54 | $1.57 | $1.43 | 40,741 |
2017-05-09 | $1.60 | $1.63 | $1.55 | $1.56 | $1.43 | 23,303 |
2017-05-08 | $1.64 | $1.64 | $1.55 | $1.58 | $1.45 | 14,909 |
2017-05-05 | $1.58 | $1.64 | $1.52 | $1.64 | $1.50 | 37,375 |
2017-05-04 | $1.49 | $1.74 | $1.47 | $1.60 | $1.46 | 217,165 |
2017-05-03 | $1.52 | $1.52 | $1.49 | $1.52 | $1.39 | 25,908 |
2017-05-02 | $1.52 | $1.53 | $1.50 | $1.52 | $1.39 | 16,531 |
2017-05-01 | $1.57 | $1.59 | $1.50 | $1.51 | $1.38 | 57,108 |
2017-04-28 | $1.50 | $1.69 | $1.42 | $1.56 | $1.43 | 132,281 |
2017-04-27 | $1.67 | $1.77 | $1.65 | $1.66 | $1.52 | 33,248 |
2017-04-26 | $1.77 | $1.81 | $1.67 | $1.67 | $1.53 | 99,125 |
2017-04-25 | $1.82 | $1.88 | $1.77 | $1.78 | $1.63 | 41,974 |
2017-04-24 | $1.96 | $1.96 | $1.75 | $1.82 | $1.66 | 132,758 |
2017-04-21 | $2.00 | $2.02 | $1.92 | $1.96 | $1.79 | 73,629 |
2017-04-20 | $1.94 | $2.04 | $1.91 | $2.02 | $1.85 | 100,643 |
2017-04-19 | $1.95 | $1.95 | $1.91 | $1.93 | $1.77 | 43,389 |
2017-04-18 | $1.95 | $1.96 | $1.92 | $1.94 | $1.78 | 41,305 |
2017-04-17 | $1.94 | $1.95 | $1.85 | $1.90 | $1.74 | 103,103 |
2017-04-13 | $1.93 | $1.93 | $1.80 | $1.83 | $1.67 | 39,948 |
2017-04-12 | $1.97 | $1.98 | $1.81 | $1.87 | $1.71 | 71,542 |
2017-04-11 | $1.81 | $1.95 | $1.77 | $1.95 | $1.78 | 176,347 |
2017-04-10 | $1.87 | $2.00 | $1.83 | $1.84 | $1.68 | 254,329 |
2017-04-07 | $1.54 | $1.73 | $1.54 | $1.72 | $1.57 | 96,791 |
2017-04-06 | $1.58 | $1.59 | $1.51 | $1.53 | $1.40 | 32,445 |
2017-04-05 | $1.60 | $1.65 | $1.52 | $1.59 | $1.45 | 82,251 |
2017-04-04 | $1.51 | $1.69 | $1.50 | $1.59 | $1.45 | 79,265 |
2017-04-03 | $1.50 | $1.54 | $1.41 | $1.46 | $1.34 | 128,840 |
2017-03-31 | $1.49 | $1.50 | $1.44 | $1.47 | $1.34 | 30,864 |
2017-03-30 | $1.47 | $1.49 | $1.44 | $1.44 | $1.32 | 14,514 |
2017-03-29 | $1.43 | $1.47 | $1.43 | $1.44 | $1.32 | 3,134 |
2017-03-28 | $1.45 | $1.50 | $1.41 | $1.41 | $1.29 | 11,546 |
2017-03-27 | $1.49 | $1.50 | $1.45 | $1.45 | $1.33 | 13,645 |
2017-03-24 | $1.48 | $1.50 | $1.48 | $1.50 | $1.37 | 2,774 |
2017-03-23 | $1.45 | $1.52 | $1.45 | $1.51 | $1.38 | 10,462 |
2017-03-22 | $1.50 | $1.50 | $1.45 | $1.45 | $1.33 | 15,887 |
2017-03-21 | $1.51 | $1.52 | $1.50 | $1.51 | $1.38 | 9,495 |
2017-03-20 | $1.53 | $1.53 | $1.50 | $1.53 | $1.40 | 3,623 |
2017-03-17 | $1.54 | $1.54 | $1.48 | $1.52 | $1.39 | 16,478 |
2017-03-16 | $1.51 | $1.54 | $1.50 | $1.53 | $1.40 | 10,986 |
2017-03-15 | $1.49 | $1.53 | $1.49 | $1.53 | $1.40 | 8,723 |
2017-03-14 | $1.50 | $1.52 | $1.48 | $1.49 | $1.36 | 22,476 |
2017-03-13 | $1.52 | $1.52 | $1.48 | $1.51 | $1.38 | 19,574 |
2017-03-10 | $1.50 | $1.50 | $1.45 | $1.49 | $1.36 | 7,753 |
2017-03-09 | $1.50 | $1.50 | $1.46 | $1.46 | $1.34 | 17,458 |
2017-03-08 | $1.53 | $1.53 | $1.47 | $1.50 | $1.37 | 8,160 |
2017-03-07 | $1.45 | $1.53 | $1.40 | $1.50 | $1.37 | 6,263 |
2017-03-06 | $1.56 | $1.56 | $1.48 | $1.49 | $1.36 | 28,258 |
2017-03-03 | $1.56 | $1.59 | $1.56 | $1.56 | $1.43 | 11,701 |
2017-03-02 | $1.55 | $1.59 | $1.53 | $1.56 | $1.43 | 8,409 |
2017-03-01 | $1.54 | $1.60 | $1.50 | $1.57 | $1.44 | 24,633 |
2017-02-28 | $1.60 | $1.62 | $1.49 | $1.49 | $1.36 | 14,916 |
2017-02-27 | $1.60 | $1.60 | $1.55 | $1.58 | $1.45 | 33,230 |
2017-02-24 | $1.64 | $1.64 | $1.58 | $1.63 | $1.49 | 33,727 |
2017-02-23 | $1.65 | $1.65 | $1.60 | $1.61 | $1.47 | 15,274 |
2017-02-22 | $1.62 | $1.62 | $1.58 | $1.61 | $1.47 | 48,179 |
2017-02-21 | $1.58 | $1.61 | $1.55 | $1.58 | $1.45 | 19,473 |
2017-02-17 | $1.60 | $1.61 | $1.55 | $1.59 | $1.45 | 52,992 |
2017-02-16 | $1.60 | $1.65 | $1.59 | $1.61 | $1.47 | 42,475 |
2017-02-15 | $1.56 | $1.62 | $1.55 | $1.58 | $1.45 | 48,637 |
2017-02-14 | $1.52 | $1.63 | $1.52 | $1.53 | $1.40 | 67,899 |
2017-02-13 | $1.52 | $1.55 | $1.43 | $1.52 | $1.39 | 49,021 |
2017-02-10 | $1.49 | $1.60 | $1.47 | $1.50 | $1.37 | 63,275 |
2017-02-09 | $1.44 | $1.52 | $1.30 | $1.49 | $1.36 | 49,430 |
2017-02-08 | $1.48 | $1.48 | $1.43 | $1.45 | $1.33 | 13,770 |
2017-02-07 | $1.46 | $1.48 | $1.40 | $1.43 | $1.31 | 45,738 |
2017-02-06 | $1.48 | $1.54 | $1.46 | $1.47 | $1.35 | 13,810 |
2017-02-03 | $1.55 | $1.56 | $1.48 | $1.52 | $1.39 | 32,943 |
2017-02-02 | $1.46 | $1.53 | $1.44 | $1.50 | $1.37 | 37,347 |
2017-02-01 | $1.43 | $1.48 | $1.40 | $1.43 | $1.31 | 2,522 |
2017-01-31 | $1.42 | $1.47 | $1.41 | $1.45 | $1.33 | 45,089 |
2017-01-30 | $1.42 | $1.47 | $1.41 | $1.42 | $1.30 | 27,905 |
2017-01-27 | $1.42 | $1.44 | $1.41 | $1.41 | $1.29 | 8,799 |
2017-01-26 | $1.42 | $1.47 | $1.40 | $1.42 | $1.30 | 29,853 |
2017-01-25 | $1.33 | $1.50 | $1.33 | $1.39 | $1.27 | 101,309 |
2017-01-24 | $1.35 | $1.40 | $1.32 | $1.34 | $1.23 | 44,791 |
2017-01-23 | $1.38 | $1.43 | $1.30 | $1.31 | $1.20 | 71,109 |
2017-01-20 | $1.30 | $1.39 | $1.30 | $1.37 | $1.25 | 33,466 |
2017-01-19 | $1.29 | $1.32 | $1.29 | $1.29 | $1.18 | 17,346 |
2017-01-18 | $1.30 | $1.39 | $1.30 | $1.30 | $1.19 | 31,474 |
2017-01-17 | $1.35 | $1.37 | $1.29 | $1.30 | $1.19 | 12,287 |
2017-01-13 | $1.33 | $1.33 | $1.31 | $1.32 | $1.21 | 13,730 |
2017-01-12 | $1.35 | $1.35 | $1.30 | $1.30 | $1.19 | 55,395 |
2017-01-11 | $1.34 | $1.40 | $1.31 | $1.38 | $1.26 | 19,591 |
2017-01-10 | $1.35 | $1.36 | $1.33 | $1.34 | $1.23 | 34,892 |
2017-01-09 | $1.33 | $1.42 | $1.33 | $1.35 | $1.23 | 28,824 |
2017-01-06 | $1.36 | $1.44 | $1.30 | $1.33 | $1.22 | 26,811 |
2017-01-05 | $1.38 | $1.44 | $1.35 | $1.36 | $1.24 | 45,591 |
2017-01-04 | $1.31 | $1.47 | $1.30 | $1.36 | $1.24 | 64,352 |
2017-01-03 | $1.30 | $1.32 | $1.30 | $1.30 | $1.19 | 32,094 |
2016-12-30 | $1.33 | $1.36 | $1.31 | $1.33 | $1.22 | 18,167 |
2016-12-29 | $1.33 | $1.36 | $1.31 | $1.36 | $1.24 | 26,798 |
2016-12-28 | $1.35 | $1.36 | $1.32 | $1.32 | $1.21 | 25,763 |
2016-12-27 | $1.31 | $1.39 | $1.31 | $1.35 | $1.23 | 63,968 |
2016-12-23 | $1.31 | $1.40 | $1.29 | $1.30 | $1.19 | 51,902 |
2016-12-22 | $1.27 | $1.33 | $1.26 | $1.29 | $1.18 | 32,832 |
2016-12-21 | $1.28 | $1.40 | $1.27 | $1.29 | $1.18 | 21,197 |
2016-12-20 | $1.28 | $1.30 | $1.26 | $1.28 | $1.17 | 31,668 |
2016-12-19 | $1.36 | $1.38 | $1.27 | $1.29 | $1.18 | 71,839 |
2016-12-16 | $1.31 | $1.38 | $1.28 | $1.35 | $1.23 | 53,677 |
2016-12-15 | $1.28 | $1.40 | $1.28 | $1.30 | $1.19 | 83,035 |
2016-12-14 | $1.31 | $1.34 | $1.28 | $1.28 | $1.17 | 87,903 |
2016-12-13 | $1.30 | $1.35 | $1.28 | $1.30 | $1.19 | 135,910 |
2016-12-12 | $1.28 | $1.34 | $1.28 | $1.32 | $1.21 | 36,928 |
2016-12-09 | $1.38 | $1.38 | $1.27 | $1.28 | $1.17 | 93,202 |
2016-12-08 | $1.33 | $1.38 | $1.33 | $1.34 | $1.23 | 26,147 |
2016-12-07 | $1.34 | $1.34 | $1.30 | $1.32 | $1.21 | 47,795 |
2016-12-06 | $1.37 | $1.38 | $1.26 | $1.33 | $1.22 | 198,030 |
2016-12-05 | $1.38 | $1.43 | $1.37 | $1.37 | $1.25 | 30,311 |
2016-12-02 | $1.44 | $1.49 | $1.39 | $1.40 | $1.28 | 24,733 |
2016-12-01 | $1.43 | $1.53 | $1.41 | $1.42 | $1.30 | 43,928 |
2016-11-30 | $1.47 | $1.47 | $1.42 | $1.46 | $1.34 | 22,292 |
2016-11-29 | $1.40 | $1.47 | $1.40 | $1.42 | $1.30 | 31,348 |
2016-11-28 | $1.48 | $1.48 | $1.40 | $1.41 | $1.29 | 87,814 |
2016-11-25 | $1.55 | $1.58 | $1.46 | $1.48 | $1.35 | 16,392 |
2016-11-23 | $1.54 | $1.60 | $1.50 | $1.57 | $1.44 | 24,894 |
2016-11-22 | $1.53 | $1.66 | $1.50 | $1.55 | $1.42 | 188,006 |
2016-11-21 | $1.64 | $1.64 | $1.45 | $1.47 | $1.34 | 99,757 |
2016-11-18 | $1.68 | $1.68 | $1.54 | $1.65 | $1.51 | 38,890 |
2016-11-17 | $1.62 | $1.89 | $1.49 | $1.67 | $1.53 | 173,747 |
2016-11-16 | $1.56 | $1.66 | $1.54 | $1.64 | $1.50 | 42,529 |
2016-11-15 | $1.59 | $1.64 | $1.49 | $1.56 | $1.43 | 46,461 |
2016-11-14 | $1.64 | $1.65 | $1.58 | $1.63 | $1.49 | 32,877 |
2016-11-11 | $1.67 | $1.71 | $1.50 | $1.68 | $1.54 | 53,418 |
2016-11-10 | $1.65 | $1.72 | $1.57 | $1.63 | $1.49 | 48,276 |
2016-11-09 | $1.48 | $1.65 | $1.20 | $1.64 | $1.50 | 86,654 |
2016-11-08 | $1.48 | $1.60 | $1.43 | $1.52 | $1.39 | 50,746 |
2016-11-07 | $1.50 | $1.54 | $1.33 | $1.43 | $1.31 | 151,245 |
2016-11-04 | $1.37 | $1.50 | $1.37 | $1.40 | $1.28 | 24,333 |
2016-11-03 | $1.68 | $1.68 | $1.29 | $1.39 | $1.27 | 95,933 |
2016-11-02 | $1.73 | $1.77 | $1.65 | $1.66 | $1.52 | 17,162 |
2016-11-01 | $1.84 | $1.84 | $1.60 | $1.70 | $1.56 | 47,390 |
2016-10-31 | $1.73 | $2.00 | $1.70 | $1.79 | $1.64 | 258,288 |
2016-10-28 | $1.82 | $1.85 | $1.65 | $1.80 | $1.65 | 124,662 |
2016-10-27 | $1.80 | $1.83 | $1.52 | $1.77 | $1.62 | 210,000 |
2016-10-26 | $1.97 | $2.14 | $1.78 | $1.80 | $1.65 | 153,649 |
2016-10-25 | $2.08 | $2.12 | $1.97 | $2.02 | $1.85 | 85,719 |
2016-10-24 | $2.04 | $2.20 | $2.04 | $2.08 | $1.90 | 52,740 |
2016-10-21 | $2.11 | $2.14 | $2.04 | $2.06 | $1.88 | 50,085 |
2016-10-20 | $2.18 | $2.20 | $2.10 | $2.15 | $1.97 | 32,763 |
2016-10-19 | $2.15 | $2.20 | $2.11 | $2.16 | $1.98 | 29,445 |
2016-10-18 | $2.19 | $2.19 | $2.11 | $2.18 | $1.99 | 34,809 |
2016-10-17 | $2.16 | $2.18 | $2.12 | $2.12 | $1.94 | 10,082 |
2016-10-14 | $2.16 | $2.19 | $2.11 | $2.14 | $1.96 | 16,738 |
2016-10-13 | $2.01 | $2.22 | $2.01 | $2.20 | $2.01 | 54,609 |
2016-10-12 | $2.09 | $2.23 | $2.09 | $2.21 | $2.02 | 156,660 |
2016-10-11 | $2.20 | $2.24 | $2.09 | $2.10 | $1.92 | 110,336 |
2016-10-10 | $2.16 | $2.24 | $2.12 | $2.18 | $1.99 | 185,826 |
2016-10-07 | $2.16 | $2.19 | $2.11 | $2.15 | $1.97 | 21,630 |
2016-10-06 | $2.13 | $2.20 | $2.10 | $2.17 | $1.98 | 46,969 |
2016-10-05 | $2.15 | $2.21 | $2.07 | $2.15 | $1.97 | 106,384 |
2016-10-04 | $2.18 | $2.25 | $2.15 | $2.15 | $1.97 | 64,670 |
2016-10-03 | $2.22 | $2.26 | $2.17 | $2.20 | $2.01 | 38,591 |
2016-09-30 | $2.19 | $2.26 | $2.17 | $2.22 | $2.03 | 25,303 |
2016-09-29 | $2.24 | $2.30 | $2.15 | $2.17 | $1.99 | 78,785 |
2016-09-28 | $2.32 | $2.32 | $2.17 | $2.19 | $2.00 | 114,063 |
2016-09-27 | $2.16 | $2.34 | $2.15 | $2.32 | $2.12 | 121,349 |
2016-09-26 | $2.20 | $2.40 | $2.17 | $2.22 | $2.03 | 253,032 |
2016-09-23 | $2.21 | $2.24 | $2.15 | $2.15 | $1.97 | 46,178 |
2016-09-22 | $2.22 | $2.29 | $2.15 | $2.18 | $1.99 | 23,408 |
2016-09-21 | $2.25 | $2.26 | $2.14 | $2.22 | $2.03 | 105,723 |
2016-09-20 | $2.35 | $2.35 | $2.20 | $2.26 | $2.07 | 63,230 |
2016-09-19 | $1.99 | $2.35 | $1.99 | $2.35 | $2.15 | 639,545 |
2016-09-16 | $2.17 | $2.22 | $2.14 | $2.17 | $1.99 | 42,967 |
2016-09-15 | $2.13 | $2.19 | $2.13 | $2.18 | $1.99 | 63,441 |
2016-09-14 | $2.15 | $2.18 | $1.97 | $2.16 | $1.98 | 139,664 |
2016-09-13 | $1.99 | $2.15 | $1.94 | $2.13 | $1.95 | 172,069 |
2016-09-12 | $2.11 | $2.24 | $2.00 | $2.00 | $1.83 | 115,112 |
2016-09-09 | $2.27 | $2.30 | $1.99 | $2.13 | $1.95 | 257,937 |
2016-09-08 | $2.38 | $2.38 | $2.18 | $2.25 | $2.06 | 185,001 |
2016-09-07 | $2.23 | $2.38 | $2.17 | $2.38 | $2.18 | 270,849 |
2016-09-06 | $2.10 | $2.41 | $2.10 | $2.30 | $2.10 | 601,422 |
2016-09-02 | $2.03 | $2.09 | $1.95 | $2.09 | $1.91 | 100,992 |
2016-09-01 | $1.97 | $2.15 | $1.82 | $2.00 | $1.83 | 351,137 |
2016-08-31 | $1.80 | $2.14 | $1.71 | $1.93 | $1.77 | 917,418 |
2016-08-30 | $1.70 | $1.85 | $1.68 | $1.82 | $1.66 | 211,018 |
2016-08-29 | $1.79 | $1.85 | $1.75 | $1.81 | $1.66 | 168,173 |
2016-08-26 | $1.79 | $1.79 | $1.64 | $1.74 | $1.59 | 127,018 |
2016-08-25 | $1.68 | $1.76 | $1.60 | $1.74 | $1.59 | 54,261 |
2016-08-24 | $1.67 | $1.79 | $1.50 | $1.68 | $1.54 | 435,864 |
2016-08-23 | $1.64 | $1.66 | $1.64 | $1.64 | $1.50 | 30,330 |
2016-08-22 | $1.61 | $1.67 | $1.61 | $1.65 | $1.51 | 57,762 |
2016-08-19 | $1.58 | $1.61 | $1.56 | $1.61 | $1.47 | 8,563 |
2016-08-18 | $1.61 | $1.65 | $1.59 | $1.60 | $1.46 | 43,453 |
2016-08-17 | $1.54 | $1.65 | $1.54 | $1.61 | $1.47 | 96,744 |
2016-08-16 | $1.62 | $1.63 | $1.48 | $1.54 | $1.41 | 114,702 |
2016-08-15 | $1.55 | $1.67 | $1.55 | $1.62 | $1.48 | 172,391 |
2016-08-12 | $1.48 | $1.55 | $1.47 | $1.50 | $1.37 | 69,542 |
2016-08-11 | $1.55 | $1.55 | $1.45 | $1.49 | $1.36 | 84,553 |
2016-08-10 | $1.56 | $1.58 | $1.44 | $1.51 | $1.38 | 53,274 |
2016-08-09 | $1.62 | $1.66 | $1.54 | $1.59 | $1.45 | 63,596 |
2016-08-08 | $1.57 | $1.71 | $1.55 | $1.61 | $1.47 | 242,242 |
2016-08-05 | $1.56 | $1.59 | $1.46 | $1.56 | $1.43 | 141,732 |
2016-08-04 | $1.54 | $1.62 | $1.52 | $1.55 | $1.42 | 25,408 |
2016-08-03 | $1.57 | $1.66 | $1.52 | $1.53 | $1.40 | 82,550 |
2016-08-02 | $1.69 | $1.71 | $1.52 | $1.58 | $1.45 | 107,232 |
2016-08-01 | $1.44 | $1.68 | $1.43 | $1.63 | $1.49 | 170,549 |
2016-07-29 | $1.69 | $1.69 | $1.41 | $1.50 | $1.37 | 464,018 |
2016-07-28 | $1.68 | $1.82 | $1.65 | $1.67 | $1.53 | 131,798 |
2016-07-27 | $1.82 | $1.82 | $1.68 | $1.70 | $1.56 | 67,182 |
2016-07-26 | $1.73 | $1.82 | $1.66 | $1.82 | $1.66 | 60,299 |
2016-07-25 | $1.80 | $1.92 | $1.74 | $1.75 | $1.60 | 549,880 |
2016-07-22 | $1.69 | $1.75 | $1.63 | $1.74 | $1.59 | 120,287 |
2016-07-21 | $1.80 | $1.80 | $1.62 | $1.73 | $1.58 | 191,365 |
2016-07-20 | $1.78 | $1.85 | $1.65 | $1.79 | $1.64 | 101,947 |
2016-07-19 | $1.60 | $1.90 | $1.60 | $1.80 | $1.65 | 574,245 |
2016-07-18 | $1.65 | $1.67 | $1.61 | $1.64 | $1.50 | 24,692 |
2016-07-15 | $1.60 | $1.65 | $1.55 | $1.63 | $1.49 | 46,658 |
2016-07-14 | $1.63 | $1.65 | $1.53 | $1.61 | $1.47 | 24,418 |
2016-07-13 | $1.66 | $1.68 | $1.40 | $1.64 | $1.50 | 166,433 |
2016-07-12 | $1.76 | $1.78 | $1.44 | $1.66 | $1.52 | 234,762 |
2016-07-11 | $1.54 | $1.76 | $1.54 | $1.72 | $1.57 | 315,438 |
2016-07-08 | $1.41 | $1.57 | $1.41 | $1.55 | $1.42 | 223,777 |
2016-07-07 | $1.38 | $1.44 | $1.37 | $1.42 | $1.30 | 72,553 |
2016-07-06 | $1.39 | $1.39 | $1.33 | $1.38 | $1.26 | 69,472 |
2016-07-05 | $1.39 | $1.47 | $1.36 | $1.39 | $1.27 | 61,267 |
2016-07-01 | $1.47 | $1.47 | $1.38 | $1.38 | $1.26 | 25,186 |
2016-06-30 | $1.47 | $1.47 | $1.40 | $1.40 | $1.28 | 16,142 |
2016-06-29 | $1.38 | $1.47 | $1.35 | $1.46 | $1.34 | 37,645 |
2016-06-28 | $1.37 | $1.47 | $1.36 | $1.39 | $1.27 | 29,237 |
2016-06-27 | $1.47 | $1.47 | $1.26 | $1.40 | $1.28 | 49,625 |
2016-06-24 | $1.20 | $1.47 | $1.17 | $1.46 | $1.34 | 117,939 |
2016-06-23 | $1.49 | $1.55 | $1.49 | $1.51 | $1.38 | 23,988 |
2016-06-22 | $1.45 | $1.55 | $1.45 | $1.45 | $1.33 | 35,554 |
2016-06-21 | $1.47 | $1.53 | $1.44 | $1.47 | $1.34 | 64,373 |
2016-06-20 | $1.50 | $1.60 | $1.45 | $1.48 | $1.35 | 215,760 |
2016-06-17 | $1.59 | $1.71 | $1.59 | $1.62 | $1.48 | 64,371 |
2016-06-16 | $1.68 | $1.71 | $1.57 | $1.67 | $1.53 | 35,405 |
2016-06-15 | $1.69 | $1.73 | $1.59 | $1.64 | $1.50 | 28,395 |
2016-06-14 | $1.71 | $1.74 | $1.57 | $1.64 | $1.50 | 28,158 |
2016-06-13 | $1.70 | $1.81 | $1.60 | $1.70 | $1.56 | 247,754 |
2016-06-10 | $1.54 | $1.57 | $1.51 | $1.55 | $1.42 | 21,992 |
2016-06-09 | $1.56 | $1.58 | $1.50 | $1.56 | $1.43 | 42,694 |
2016-06-08 | $1.51 | $1.59 | $1.45 | $1.55 | $1.42 | 46,572 |
2016-06-07 | $1.45 | $1.64 | $1.38 | $1.50 | $1.37 | 207,236 |
2016-06-06 | $1.42 | $1.50 | $1.39 | $1.49 | $1.36 | 81,464 |
2016-06-03 | $1.46 | $1.51 | $1.40 | $1.41 | $1.29 | 46,529 |
2016-06-02 | $1.45 | $1.50 | $1.40 | $1.48 | $1.35 | 19,734 |
2016-06-01 | $1.49 | $1.50 | $1.37 | $1.40 | $1.28 | 105,621 |
2016-05-31 | $1.60 | $1.60 | $1.35 | $1.51 | $1.38 | 186,916 |
2016-05-27 | $1.45 | $1.60 | $1.44 | $1.57 | $1.44 | 302,114 |
2016-05-26 | $1.36 | $1.48 | $1.31 | $1.47 | $1.34 | 157,959 |
2016-05-25 | $1.34 | $1.38 | $1.30 | $1.37 | $1.25 | 32,401 |
2016-05-24 | $1.35 | $1.35 | $1.30 | $1.33 | $1.22 | 21,572 |
2016-05-23 | $1.25 | $1.35 | $1.22 | $1.34 | $1.23 | 70,559 |
2016-05-20 | $1.28 | $1.28 | $1.24 | $1.24 | $1.13 | 23,620 |
2016-05-19 | $1.26 | $1.27 | $1.23 | $1.24 | $1.13 | 6,676 |
2016-05-18 | $1.28 | $1.28 | $1.20 | $1.26 | $1.15 | 25,614 |
2016-05-17 | $1.16 | $1.28 | $1.12 | $1.26 | $1.15 | 26,797 |
2016-05-16 | $1.26 | $1.27 | $1.17 | $1.17 | $1.07 | 114,425 |
2016-05-13 | $1.35 | $1.35 | $1.27 | $1.29 | $1.18 | 51,198 |
2016-05-12 | $1.35 | $1.35 | $1.27 | $1.29 | $1.18 | 42,628 |
2016-05-11 | $1.35 | $1.35 | $1.30 | $1.32 | $1.21 | 23,661 |
2016-05-10 | $1.29 | $1.40 | $1.29 | $1.35 | $1.23 | 15,856 |
2016-05-09 | $1.22 | $1.35 | $1.22 | $1.34 | $1.23 | 121,886 |
2016-05-06 | $1.36 | $1.36 | $1.25 | $1.25 | $1.14 | 70,654 |
2016-05-05 | $1.50 | $1.50 | $1.35 | $1.40 | $1.28 | 50,300 |
2016-05-04 | $1.28 | $1.48 | $1.28 | $1.48 | $1.35 | 92,955 |
2016-05-03 | $1.35 | $1.35 | $1.24 | $1.30 | $1.19 | 20,400 |
2016-05-02 | $1.38 | $1.40 | $1.32 | $1.34 | $1.23 | 51,921 |
2016-04-29 | $1.31 | $1.38 | $1.31 | $1.35 | $1.23 | 56,938 |
2016-04-28 | $1.34 | $1.35 | $1.31 | $1.34 | $1.23 | 41,073 |
2016-04-27 | $1.26 | $1.35 | $1.26 | $1.34 | $1.23 | 37,199 |
2016-04-26 | $1.28 | $1.28 | $1.23 | $1.27 | $1.16 | 28,712 |
2016-04-25 | $1.21 | $1.26 | $1.21 | $1.26 | $1.15 | 41,729 |
2016-04-22 | $1.20 | $1.30 | $1.19 | $1.25 | $1.14 | 53,837 |
2016-04-21 | $1.10 | $1.33 | $1.06 | $1.25 | $1.14 | 162,992 |
2016-04-20 | $1.06 | $1.10 | $1.04 | $1.10 | $1.01 | 76,030 |
2016-04-19 | $1.05 | $1.05 | $1.02 | $1.04 | $0.95 | 33,025 |
2016-04-18 | $1.03 | $1.05 | $0.99 | $1.00 | $0.91 | 12,351 |
2016-04-15 | $1.05 | $1.05 | $0.99 | $1.02 | $0.93 | 16,727 |
2016-04-14 | $0.96 | $1.01 | $0.94 | $1.01 | $0.92 | 40,730 |
2016-04-13 | $0.96 | $0.99 | $0.96 | $0.99 | $0.91 | 39,375 |
2016-04-12 | $0.97 | $1.00 | $0.93 | $0.99 | $0.91 | 73,718 |
2016-04-11 | $0.92 | $0.93 | $0.88 | $0.92 | $0.84 | 5,545 |
2016-04-08 | $0.86 | $0.91 | $0.86 | $0.91 | $0.83 | 4,257 |
2016-04-07 | $0.90 | $0.91 | $0.84 | $0.90 | $0.82 | 54,594 |
2016-04-06 | $0.91 | $0.91 | $0.85 | $0.90 | $0.82 | 78,182 |
2016-04-05 | $0.90 | $0.91 | $0.88 | $0.91 | $0.83 | 21,765 |
2016-04-04 | $0.89 | $0.91 | $0.89 | $0.89 | $0.81 | 18,407 |
2016-04-01 | $0.87 | $0.95 | $0.86 | $0.93 | $0.85 | 11,001 |
2016-03-31 | $0.85 | $0.93 | $0.85 | $0.93 | $0.85 | 31,244 |
2016-03-30 | $0.99 | $1.00 | $0.93 | $0.96 | $0.87 | 4,242 |
2016-03-29 | $0.99 | $0.99 | $0.90 | $0.98 | $0.90 | 28,699 |
2016-03-28 | $0.98 | $1.00 | $0.92 | $0.97 | $0.89 | 15,943 |
2016-03-24 | $0.95 | $1.00 | $0.93 | $0.97 | $0.89 | 6,965 |
2016-03-23 | $0.98 | $0.98 | $0.93 | $0.97 | $0.89 | 13,441 |
2016-03-22 | $0.95 | $0.96 | $0.92 | $0.96 | $0.88 | 4,131 |
2016-03-21 | $0.90 | $0.96 | $0.90 | $0.93 | $0.85 | 8,818 |
2016-03-18 | $1.00 | $1.00 | $0.90 | $0.91 | $0.83 | 11,746 |
2016-03-17 | $1.04 | $1.07 | $0.79 | $0.97 | $0.89 | 48,640 |
2016-03-16 | $1.05 | $1.09 | $1.04 | $1.06 | $0.97 | 28,483 |
2016-03-15 | $1.05 | $1.09 | $1.03 | $1.05 | $0.96 | 30,198 |
2016-03-14 | $1.10 | $1.10 | $1.02 | $1.05 | $0.96 | 51,758 |
2016-03-11 | $1.05 | $1.06 | $0.95 | $1.04 | $0.95 | 75,736 |
2016-03-10 | $1.05 | $1.05 | $0.94 | $1.00 | $0.91 | 25,104 |
2016-03-09 | $1.05 | $1.05 | $1.00 | $1.00 | $0.91 | 45,556 |
2016-03-08 | $1.01 | $1.06 | $0.98 | $1.04 | $0.95 | 96,189 |
2016-03-07 | $0.91 | $0.98 | $0.89 | $0.98 | $0.90 | 229,519 |
2016-03-04 | $0.85 | $0.87 | $0.79 | $0.87 | $0.80 | 16,760 |
2016-03-03 | $0.84 | $0.88 | $0.82 | $0.84 | $0.77 | 10,344 |
2016-03-02 | $0.84 | $0.84 | $0.80 | $0.83 | $0.76 | 1,533 |
2016-03-01 | $0.84 | $0.84 | $0.81 | $0.84 | $0.77 | 2,750 |
2016-02-29 | $0.84 | $0.84 | $0.80 | $0.83 | $0.76 | 13,514 |
2016-02-26 | $0.84 | $0.84 | $0.81 | $0.82 | $0.75 | 7,631 |
2016-02-25 | $0.80 | $0.84 | $0.79 | $0.84 | $0.77 | 35,239 |
2016-02-24 | $0.82 | $0.82 | $0.77 | $0.79 | $0.72 | 1,514 |
2016-02-23 | $0.80 | $0.82 | $0.76 | $0.77 | $0.70 | 5,395 |
2016-02-22 | $0.80 | $0.82 | $0.76 | $0.80 | $0.73 | 17,734 |
2016-02-19 | $0.76 | $0.78 | $0.76 | $0.77 | $0.70 | 10,759 |
2016-02-18 | $0.76 | $0.77 | $0.76 | $0.76 | $0.70 | 4,194 |
2016-02-17 | $0.76 | $0.77 | $0.76 | $0.76 | $0.70 | 3,900 |
2016-02-16 | $0.76 | $0.77 | $0.75 | $0.75 | $0.69 | 8,720 |
2016-02-12 | $0.76 | $0.77 | $0.75 | $0.76 | $0.70 | 13,507 |
2016-02-11 | $0.80 | $0.80 | $0.76 | $0.77 | $0.70 | 19,169 |
2016-02-10 | $0.76 | $0.79 | $0.76 | $0.79 | $0.72 | 23,394 |
2016-02-09 | $0.82 | $0.82 | $0.76 | $0.76 | $0.70 | 16,111 |
2016-02-08 | $0.79 | $0.81 | $0.76 | $0.77 | $0.70 | 4,927 |
2016-02-05 | $0.82 | $0.82 | $0.78 | $0.78 | $0.71 | 14,743 |
2016-02-04 | $0.77 | $0.82 | $0.77 | $0.79 | $0.72 | 16,065 |
2016-02-03 | $0.79 | $0.82 | $0.79 | $0.82 | $0.75 | 22,276 |
2016-02-02 | $0.78 | $0.79 | $0.76 | $0.79 | $0.72 | 39,498 |
2016-02-01 | $0.82 | $0.82 | $0.79 | $0.79 | $0.72 | 5,979 |
2016-01-29 | $0.82 | $0.83 | $0.77 | $0.77 | $0.70 | 71,847 |
2016-01-28 | $0.83 | $0.87 | $0.79 | $0.83 | $0.76 | 50,362 |
2016-01-27 | $0.88 | $0.88 | $0.83 | $0.85 | $0.78 | 20,525 |
2016-01-26 | $0.89 | $0.91 | $0.83 | $0.88 | $0.81 | 7,981 |
2016-01-25 | $0.87 | $0.90 | $0.82 | $0.86 | $0.79 | 16,171 |
2016-01-22 | $0.89 | $0.89 | $0.81 | $0.87 | $0.80 | 3,451 |
2016-01-21 | $0.87 | $0.90 | $0.86 | $0.86 | $0.79 | 14,015 |
2016-01-20 | $0.87 | $0.91 | $0.85 | $0.88 | $0.80 | 31,874 |
2016-01-19 | $0.85 | $0.91 | $0.83 | $0.91 | $0.83 | 14,750 |
2016-01-15 | $0.88 | $0.95 | $0.81 | $0.85 | $0.78 | 69,812 |
2016-01-14 | $0.91 | $0.92 | $0.89 | $0.89 | $0.81 | 30,655 |
2016-01-13 | $0.97 | $0.97 | $0.92 | $0.93 | $0.85 | 18,845 |
2016-01-12 | $0.95 | $0.99 | $0.93 | $0.97 | $0.89 | 11,959 |
2016-01-11 | $0.98 | $0.99 | $0.94 | $0.97 | $0.89 | 20,710 |
2016-01-08 | $0.97 | $0.97 | $0.91 | $0.95 | $0.87 | 20,898 |
2016-01-07 | $0.97 | $0.99 | $0.91 | $0.95 | $0.87 | 73,266 |
2016-01-06 | $0.99 | $1.00 | $0.97 | $0.99 | $0.91 | 3,578 |
2016-01-05 | $0.98 | $0.99 | $0.93 | $0.97 | $0.89 | 10,056 |
2016-01-04 | $0.98 | $1.00 | $0.93 | $0.93 | $0.85 | 30,768 |
2015-12-31 | $1.00 | $1.00 | $0.99 | $1.00 | $0.91 | 3,648 |
2015-12-30 | $1.00 | $1.00 | $0.98 | $0.99 | $0.90 | 16,328 |
2015-12-29 | $0.93 | $0.99 | $0.93 | $0.98 | $0.89 | 20,135 |
2015-12-28 | $0.90 | $0.99 | $0.90 | $0.93 | $0.85 | 13,897 |
2015-12-24 | $0.90 | $0.90 | $0.89 | $0.90 | $0.82 | 20,645 |
2015-12-23 | $0.90 | $0.90 | $0.88 | $0.90 | $0.82 | 21,600 |
2015-12-22 | $0.88 | $0.90 | $0.88 | $0.89 | $0.81 | 26,358 |
2015-12-21 | $0.90 | $0.90 | $0.85 | $0.88 | $0.80 | 30,637 |
2015-12-18 | $0.95 | $0.98 | $0.90 | $0.90 | $0.82 | 27,310 |
2015-12-17 | $0.94 | $0.98 | $0.92 | $0.95 | $0.87 | 72,132 |
2015-12-16 | $0.91 | $0.96 | $0.90 | $0.94 | $0.86 | 12,053 |
2015-12-15 | $0.89 | $0.92 | $0.88 | $0.91 | $0.83 | 17,345 |
2015-12-14 | $0.96 | $0.96 | $0.90 | $0.91 | $0.83 | 50,722 |
2015-12-11 | $0.94 | $1.00 | $0.90 | $0.96 | $0.87 | 97,688 |
2015-12-10 | $0.89 | $0.95 | $0.89 | $0.92 | $0.84 | 41,578 |
2015-12-09 | $0.87 | $0.89 | $0.85 | $0.89 | $0.81 | 16,640 |
2015-12-08 | $0.89 | $0.89 | $0.85 | $0.86 | $0.79 | 21,680 |
2015-12-07 | $0.87 | $0.89 | $0.85 | $0.89 | $0.81 | 17,450 |
2015-12-04 | $0.89 | $0.89 | $0.86 | $0.88 | $0.80 | 11,232 |
2015-12-03 | $0.86 | $0.89 | $0.86 | $0.89 | $0.81 | 14,637 |
2015-12-02 | $0.90 | $0.91 | $0.85 | $0.86 | $0.79 | 25,016 |
2015-12-01 | $0.88 | $0.95 | $0.87 | $0.90 | $0.82 | 24,970 |
2015-11-30 | $0.82 | $0.92 | $0.81 | $0.90 | $0.82 | 73,758 |
2015-11-27 | $0.82 | $0.82 | $0.81 | $0.82 | $0.75 | 10,350 |
2015-11-25 | $0.76 | $0.82 | $0.76 | $0.81 | $0.74 | 8,834 |
2015-11-24 | $0.82 | $0.82 | $0.78 | $0.80 | $0.73 | 13,899 |
2015-11-23 | $0.82 | $0.82 | $0.78 | $0.82 | $0.75 | 14,823 |
2015-11-20 | $0.81 | $0.81 | $0.78 | $0.80 | $0.73 | 11,392 |
2015-11-19 | $0.80 | $0.82 | $0.79 | $0.79 | $0.72 | 11,320 |
2015-11-18 | $0.78 | $0.82 | $0.78 | $0.79 | $0.72 | 14,568 |
2015-11-17 | $0.81 | $0.84 | $0.77 | $0.82 | $0.75 | 12,511 |
2015-11-16 | $0.80 | $0.80 | $0.78 | $0.80 | $0.73 | 10,842 |
2015-11-13 | $0.78 | $0.80 | $0.77 | $0.79 | $0.72 | 10,132 |
2015-11-12 | $0.81 | $0.82 | $0.74 | $0.79 | $0.72 | 25,245 |
2015-11-11 | $0.84 | $0.84 | $0.80 | $0.83 | $0.76 | 4,580 |
2015-11-10 | $0.80 | $0.84 | $0.80 | $0.84 | $0.77 | 8,100 |
2015-11-09 | $0.78 | $0.81 | $0.77 | $0.81 | $0.74 | 8,299 |
2015-11-06 | $0.75 | $0.77 | $0.73 | $0.77 | $0.70 | 8,903 |
2015-11-05 | $0.72 | $0.76 | $0.72 | $0.75 | $0.69 | 24,472 |
2015-11-04 | $0.75 | $0.78 | $0.71 | $0.74 | $0.68 | 35,337 |
2015-11-03 | $0.71 | $0.75 | $0.71 | $0.73 | $0.67 | 10,317 |
2015-11-02 | $0.73 | $0.75 | $0.71 | $0.71 | $0.65 | 34,347 |
2015-10-30 | $0.73 | $0.74 | $0.71 | $0.71 | $0.65 | 16,614 |
2015-10-29 | $0.75 | $0.75 | $0.71 | $0.71 | $0.65 | 18,780 |
2015-10-28 | $0.75 | $0.77 | $0.69 | $0.72 | $0.66 | 20,824 |
2015-10-27 | $0.69 | $0.74 | $0.68 | $0.73 | $0.67 | 18,449 |
2015-10-26 | $0.67 | $0.72 | $0.67 | $0.68 | $0.62 | 49,087 |
2015-10-23 | $0.72 | $0.72 | $0.66 | $0.67 | $0.61 | 93,954 |
2015-10-22 | $0.71 | $0.73 | $0.70 | $0.72 | $0.66 | 26,262 |
2015-10-21 | $0.72 | $0.73 | $0.67 | $0.71 | $0.65 | 38,722 |
2015-10-20 | $0.79 | $0.79 | $0.71 | $0.72 | $0.66 | 19,969 |
2015-10-19 | $0.80 | $0.81 | $0.74 | $0.78 | $0.71 | 35,687 |
2015-10-16 | $0.81 | $0.86 | $0.74 | $0.80 | $0.73 | 73,262 |
2015-10-15 | $0.83 | $0.84 | $0.79 | $0.81 | $0.74 | 32,978 |
2015-10-14 | $0.84 | $0.86 | $0.81 | $0.85 | $0.78 | 24,380 |
2015-10-13 | $0.85 | $0.88 | $0.82 | $0.87 | $0.80 | 17,293 |
2015-10-12 | $0.87 | $0.90 | $0.87 | $0.87 | $0.80 | 25,224 |
2015-10-09 | $0.85 | $0.87 | $0.82 | $0.84 | $0.77 | 55,880 |
2015-10-08 | $0.86 | $0.89 | $0.84 | $0.84 | $0.77 | 24,388 |
2015-10-07 | $0.89 | $0.92 | $0.85 | $0.86 | $0.79 | 41,660 |
2015-10-06 | $0.89 | $0.89 | $0.82 | $0.86 | $0.79 | 25,477 |
2015-10-05 | $0.93 | $0.94 | $0.84 | $0.85 | $0.78 | 100,323 |
2015-10-02 | $0.99 | $1.00 | $0.95 | $0.95 | $0.87 | 27,746 |
2015-10-01 | $0.98 | $1.00 | $0.96 | $0.97 | $0.89 | 3,327 |
2015-09-30 | $0.99 | $1.00 | $0.95 | $0.96 | $0.88 | 15,726 |
2015-09-29 | $0.98 | $1.03 | $0.97 | $0.97 | $0.89 | 8,612 |
2015-09-28 | $1.02 | $1.02 | $0.96 | $0.98 | $0.90 | 13,409 |
2015-09-25 | $1.03 | $1.03 | $0.98 | $1.00 | $0.91 | 36,606 |
2015-09-24 | $1.02 | $1.03 | $1.01 | $1.02 | $0.93 | 9,949 |
2015-09-23 | $1.02 | $1.06 | $1.01 | $1.02 | $0.93 | 19,841 |
2015-09-22 | $1.03 | $1.06 | $1.01 | $1.02 | $0.93 | 25,423 |
2015-09-21 | $1.04 | $1.06 | $1.03 | $1.03 | $0.94 | 17,865 |
2015-09-18 | $1.05 | $1.08 | $1.04 | $1.05 | $0.96 | 25,812 |
2015-09-17 | $1.12 | $1.12 | $1.03 | $1.05 | $0.96 | 43,277 |
2015-09-16 | $1.09 | $1.11 | $1.08 | $1.09 | $1.00 | 22,896 |
2015-09-15 | $1.04 | $1.12 | $1.04 | $1.07 | $0.98 | 23,728 |
2015-09-14 | $1.08 | $1.10 | $1.02 | $1.02 | $0.93 | 10,300 |
2015-09-11 | $1.07 | $1.12 | $1.07 | $1.09 | $1.00 | 14,299 |
2015-09-10 | $1.09 | $1.12 | $1.05 | $1.07 | $0.98 | 35,990 |
2015-09-09 | $1.05 | $1.18 | $1.05 | $1.10 | $1.01 | 84,724 |
2015-09-08 | $1.07 | $1.08 | $1.01 | $1.01 | $0.92 | 16,512 |
2015-09-04 | $1.08 | $1.08 | $1.02 | $1.02 | $0.93 | 31,016 |
2015-09-03 | $1.02 | $1.12 | $1.01 | $1.12 | $1.02 | 85,189 |
2015-09-02 | $1.06 | $1.06 | $1.02 | $1.06 | $0.97 | 32,588 |
2015-09-01 | $1.01 | $1.04 | $1.01 | $1.01 | $0.92 | 23,959 |
2015-08-31 | $1.03 | $1.05 | $1.02 | $1.02 | $0.93 | 11,919 |
2015-08-28 | $1.04 | $1.04 | $1.02 | $1.02 | $0.93 | 15,876 |
2015-08-27 | $1.07 | $1.07 | $1.00 | $1.04 | $0.95 | 15,755 |
2015-08-26 | $1.06 | $1.06 | $1.01 | $1.03 | $0.94 | 29,185 |
2015-08-25 | $1.04 | $1.08 | $1.00 | $1.02 | $0.93 | 66,219 |
2015-08-24 | $1.08 | $1.11 | $0.98 | $1.11 | $1.02 | 48,826 |
2015-08-21 | $1.01 | $1.07 | $0.93 | $1.07 | $0.98 | 96,484 |
2015-08-20 | $1.02 | $1.08 | $1.01 | $1.03 | $0.94 | 52,993 |
2015-08-19 | $1.06 | $1.09 | $1.00 | $1.09 | $1.00 | 37,734 |
2015-08-18 | $1.09 | $1.09 | $1.01 | $1.05 | $0.96 | 18,040 |