Franklin Street Properties Corp (FSP) Exchange: NYSE MKT
Data as of March 29, 2024
$2.29 ($0.00) 0.00%
Franklin Street Properties Corp - Daily Information
Click for more stock information on Franklin Street Properties Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $2.32 |
Previous Close | $2.29 |
High | $2.33 |
Low | $2.26 |
Adjusted Open | $2.32 |
Previous Adjusted Close | $2.29 |
Adjusted High | $2.33 |
Adjusted Low | $2.26 |
About Franklin Street Properties Corp (FSP)
Franklin Street Properties Corp. (FSP Corp) is a real estate investment trust (REIT). FSP Corp holds, directly and indirectly, 100% of the interest in three former subsidiaries: FSP Investments LLC, FSP Property Management LLC, and FSP Holdings LLC. The Company operates some of its business through these subsidiaries. Real estate operations include rental income from real estate leasing, interest income from secured loans made office properties and fee income from asset/property management. In July 2013, Franklin Street Properties Corp announced its acquisition of a 28-story, multi-tenant office building containing approximately 621,007 rentable square feet of space and a parking garage located in the midtown submarket of Atlanta, Georgia (the Property). Effective August 28, 2013, Franklin Street Properties Corp acquired an office property and retail plaza, located in Denver, Colorado.
Invest in Franklin Street Properties Corp (FSP)
Historical Stock Data for Franklin Street Properties Corp (FSP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $2.32 | $2.33 | $2.26 | $2.29 | $2.29 | 371,435 |
2024-03-07 | $2.33 | $2.36 | $2.29 | $2.29 | $2.29 | 469,998 |
2024-03-06 | $2.34 | $2.37 | $2.29 | $2.33 | $2.33 | 344,436 |
2024-03-05 | $2.35 | $2.38 | $2.29 | $2.30 | $2.30 | 635,380 |
2024-03-04 | $2.36 | $2.38 | $2.30 | $2.38 | $2.38 | 434,078 |
2024-03-01 | $2.38 | $2.40 | $2.32 | $2.38 | $2.38 | 687,297 |
2024-02-29 | $2.35 | $2.41 | $2.29 | $2.37 | $2.37 | 1,174,520 |
2024-02-28 | $2.39 | $2.39 | $2.30 | $2.31 | $2.31 | 705,639 |
2024-02-27 | $2.29 | $2.47 | $2.26 | $2.40 | $2.40 | 1,724,558 |
2024-02-26 | $2.32 | $2.34 | $2.22 | $2.26 | $2.26 | 507,121 |
2024-02-23 | $2.32 | $2.37 | $2.31 | $2.35 | $2.35 | 417,659 |
2024-02-22 | $2.37 | $2.37 | $2.31 | $2.31 | $2.31 | 226,232 |
2024-02-21 | $2.36 | $2.38 | $2.32 | $2.38 | $2.38 | 277,779 |
2024-02-20 | $2.36 | $2.38 | $2.33 | $2.38 | $2.38 | 257,687 |
2024-02-16 | $2.34 | $2.40 | $2.34 | $2.36 | $2.36 | 732,265 |
2024-02-15 | $2.23 | $2.37 | $2.23 | $2.36 | $2.36 | 803,887 |
2024-02-14 | $2.26 | $2.31 | $2.26 | $2.29 | $2.29 | 274,374 |
2024-02-13 | $2.20 | $2.29 | $2.17 | $2.28 | $2.28 | 841,664 |
2024-02-12 | $2.30 | $2.37 | $2.29 | $2.31 | $2.31 | 570,197 |
2024-02-09 | $2.31 | $2.35 | $2.27 | $2.32 | $2.32 | 345,665 |
2024-02-08 | $2.35 | $2.39 | $2.30 | $2.32 | $2.32 | 795,598 |
2024-02-07 | $2.37 | $2.39 | $2.30 | $2.37 | $2.37 | 458,521 |
2024-02-06 | $2.44 | $2.45 | $2.35 | $2.38 | $2.38 | 637,645 |
2024-02-05 | $2.45 | $2.45 | $2.38 | $2.45 | $2.45 | 504,958 |
2024-02-02 | $2.46 | $2.48 | $2.42 | $2.46 | $2.46 | 579,715 |
2024-02-01 | $2.46 | $2.51 | $2.39 | $2.48 | $2.48 | 563,480 |
2024-01-31 | $2.48 | $2.52 | $2.42 | $2.46 | $2.46 | 871,356 |
2024-01-30 | $2.48 | $2.50 | $2.43 | $2.46 | $2.46 | 343,897 |
2024-01-29 | $2.44 | $2.51 | $2.44 | $2.49 | $2.49 | 377,020 |
2024-01-26 | $2.49 | $2.49 | $2.45 | $2.46 | $2.46 | 382,190 |
2024-01-25 | $2.47 | $2.50 | $2.46 | $2.46 | $2.46 | 281,457 |
2024-01-24 | $2.51 | $2.51 | $2.42 | $2.46 | $2.45 | 487,780 |
2024-01-23 | $2.55 | $2.58 | $2.44 | $2.49 | $2.48 | 372,796 |
2024-01-22 | $2.49 | $2.54 | $2.47 | $2.50 | $2.49 | 813,948 |
2024-01-19 | $2.49 | $2.53 | $2.46 | $2.49 | $2.49 | 498,807 |
2024-01-18 | $2.57 | $2.57 | $2.49 | $2.50 | $2.50 | 440,479 |
2024-01-17 | $2.54 | $2.54 | $2.47 | $2.54 | $2.54 | 635,541 |
2024-01-16 | $2.62 | $2.62 | $2.53 | $2.57 | $2.57 | 521,494 |
2024-01-12 | $2.70 | $2.70 | $2.60 | $2.64 | $2.64 | 807,218 |
2024-01-11 | $2.62 | $2.67 | $2.56 | $2.66 | $2.66 | 779,602 |
2024-01-10 | $2.62 | $2.63 | $2.53 | $2.62 | $2.62 | 870,913 |
2024-01-09 | $2.64 | $2.66 | $2.58 | $2.60 | $2.60 | 818,790 |
2024-01-08 | $2.56 | $2.72 | $2.55 | $2.69 | $2.69 | 775,487 |
2024-01-05 | $2.65 | $2.67 | $2.57 | $2.58 | $2.58 | 479,997 |
2024-01-04 | $2.54 | $2.68 | $2.53 | $2.64 | $2.64 | 531,224 |
2024-01-03 | $2.57 | $2.59 | $2.50 | $2.55 | $2.55 | 377,548 |
2024-01-02 | $2.55 | $2.70 | $2.52 | $2.59 | $2.59 | 532,831 |
2023-12-29 | $2.57 | $2.61 | $2.54 | $2.56 | $2.56 | 467,010 |
2023-12-28 | $2.53 | $2.59 | $2.51 | $2.56 | $2.56 | 548,809 |
2023-12-27 | $2.54 | $2.57 | $2.53 | $2.56 | $2.56 | 369,956 |
2023-12-26 | $2.56 | $2.59 | $2.50 | $2.56 | $2.56 | 249,295 |
2023-12-22 | $2.58 | $2.64 | $2.49 | $2.55 | $2.55 | 587,501 |
2023-12-21 | $2.53 | $2.57 | $2.52 | $2.55 | $2.55 | 559,339 |
2023-12-20 | $2.51 | $2.60 | $2.51 | $2.53 | $2.53 | 630,678 |
2023-12-19 | $2.48 | $2.55 | $2.47 | $2.49 | $2.49 | 443,714 |
2023-12-18 | $2.49 | $2.51 | $2.44 | $2.48 | $2.48 | 561,688 |
2023-12-15 | $2.59 | $2.60 | $2.47 | $2.49 | $2.49 | 1,020,553 |
2023-12-14 | $2.56 | $2.64 | $2.50 | $2.56 | $2.56 | 797,520 |
2023-12-13 | $2.38 | $2.56 | $2.36 | $2.53 | $2.53 | 389,605 |
2023-12-12 | $2.46 | $2.46 | $2.38 | $2.38 | $2.38 | 451,915 |
2023-12-11 | $2.45 | $2.47 | $2.42 | $2.46 | $2.46 | 322,294 |
2023-12-08 | $2.46 | $2.56 | $2.46 | $2.49 | $2.49 | 357,230 |
2023-12-07 | $2.55 | $2.58 | $2.43 | $2.49 | $2.49 | 464,969 |
2023-12-06 | $2.58 | $2.64 | $2.53 | $2.53 | $2.53 | 364,050 |
2023-12-05 | $2.59 | $2.59 | $2.48 | $2.55 | $2.55 | 456,222 |
2023-12-04 | $2.52 | $2.62 | $2.49 | $2.59 | $2.59 | 487,488 |
2023-12-01 | $2.47 | $2.58 | $2.40 | $2.55 | $2.55 | 468,911 |
2023-11-30 | $2.46 | $2.46 | $2.42 | $2.46 | $2.46 | 240,303 |
2023-11-29 | $2.42 | $2.50 | $2.40 | $2.45 | $2.45 | 401,580 |
2023-11-28 | $2.44 | $2.44 | $2.38 | $2.41 | $2.41 | 909,015 |
2023-11-27 | $2.42 | $2.47 | $2.35 | $2.44 | $2.44 | 490,552 |
2023-11-24 | $2.39 | $2.45 | $2.35 | $2.44 | $2.44 | 188,746 |
2023-11-22 | $2.36 | $2.40 | $2.33 | $2.37 | $2.37 | 263,445 |
2023-11-21 | $2.38 | $2.38 | $2.27 | $2.33 | $2.33 | 409,969 |
2023-11-20 | $2.41 | $2.45 | $2.34 | $2.39 | $2.39 | 441,999 |
2023-11-17 | $2.36 | $2.43 | $2.30 | $2.41 | $2.41 | 456,301 |
2023-11-16 | $2.45 | $2.45 | $2.31 | $2.32 | $2.32 | 414,052 |
2023-11-15 | $2.35 | $2.47 | $2.32 | $2.46 | $2.46 | 702,605 |
2023-11-14 | $2.18 | $2.37 | $2.14 | $2.34 | $2.34 | 900,024 |
2023-11-13 | $2.11 | $2.16 | $2.06 | $2.12 | $2.12 | 514,215 |
2023-11-10 | $2.16 | $2.20 | $2.09 | $2.12 | $2.12 | 395,812 |
2023-11-09 | $2.18 | $2.21 | $2.07 | $2.15 | $2.15 | 987,215 |
2023-11-08 | $2.01 | $2.24 | $1.99 | $2.16 | $2.16 | 836,023 |
2023-11-07 | $1.97 | $2.07 | $1.94 | $1.94 | $1.94 | 406,272 |
2023-11-06 | $2.08 | $2.08 | $1.97 | $2.00 | $2.00 | 301,284 |
2023-11-03 | $1.97 | $2.14 | $1.95 | $2.05 | $2.05 | 667,022 |
2023-11-02 | $1.78 | $1.98 | $1.77 | $1.95 | $1.95 | 735,858 |
2023-11-01 | $1.75 | $1.75 | $1.64 | $1.66 | $1.66 | 358,464 |
2023-10-31 | $1.74 | $1.80 | $1.73 | $1.74 | $1.74 | 346,909 |
2023-10-30 | $1.71 | $1.79 | $1.70 | $1.75 | $1.75 | 437,729 |
2023-10-27 | $1.71 | $1.74 | $1.66 | $1.67 | $1.67 | 442,901 |
2023-10-26 | $1.65 | $1.72 | $1.63 | $1.69 | $1.69 | 285,515 |
2023-10-25 | $1.67 | $1.67 | $1.64 | $1.64 | $1.64 | 242,624 |
2023-10-24 | $1.65 | $1.68 | $1.62 | $1.68 | $1.68 | 249,579 |
2023-10-23 | $1.62 | $1.69 | $1.58 | $1.66 | $1.66 | 381,540 |
2023-10-20 | $1.68 | $1.68 | $1.60 | $1.62 | $1.62 | 381,357 |
2023-10-19 | $1.71 | $1.75 | $1.67 | $1.68 | $1.68 | 482,092 |
2023-10-18 | $1.76 | $1.77 | $1.71 | $1.73 | $1.72 | 305,342 |
2023-10-17 | $1.77 | $1.79 | $1.74 | $1.74 | $1.73 | 503,799 |
2023-10-16 | $1.78 | $1.82 | $1.76 | $1.77 | $1.77 | 224,923 |
2023-10-13 | $1.78 | $1.80 | $1.74 | $1.76 | $1.76 | 259,704 |
2023-10-12 | $1.87 | $1.87 | $1.78 | $1.82 | $1.82 | 291,800 |
2023-10-11 | $1.81 | $1.90 | $1.81 | $1.88 | $1.88 | 449,752 |
2023-10-10 | $1.77 | $1.83 | $1.75 | $1.79 | $1.79 | 343,642 |
2023-10-09 | $1.75 | $1.78 | $1.74 | $1.78 | $1.78 | 165,327 |
2023-10-06 | $1.82 | $1.82 | $1.76 | $1.76 | $1.76 | 180,855 |
2023-10-05 | $1.81 | $1.85 | $1.79 | $1.82 | $1.82 | 228,782 |
2023-10-04 | $1.77 | $1.83 | $1.75 | $1.80 | $1.80 | 385,299 |
2023-10-03 | $1.81 | $1.81 | $1.71 | $1.78 | $1.78 | 332,825 |
2023-10-02 | $1.87 | $1.87 | $1.79 | $1.83 | $1.83 | 243,884 |
2023-09-29 | $1.84 | $1.88 | $1.83 | $1.85 | $1.85 | 311,860 |
2023-09-28 | $1.76 | $1.83 | $1.76 | $1.82 | $1.82 | 241,030 |
2023-09-27 | $1.76 | $1.79 | $1.74 | $1.78 | $1.78 | 293,292 |
2023-09-26 | $1.77 | $1.80 | $1.75 | $1.76 | $1.76 | 324,644 |
2023-09-25 | $1.80 | $1.81 | $1.77 | $1.77 | $1.77 | 195,704 |
2023-09-22 | $1.80 | $1.84 | $1.76 | $1.82 | $1.82 | 321,245 |
2023-09-21 | $1.87 | $1.88 | $1.78 | $1.81 | $1.81 | 420,001 |
2023-09-20 | $1.90 | $1.95 | $1.86 | $1.88 | $1.88 | 344,206 |
2023-09-19 | $1.84 | $1.89 | $1.84 | $1.89 | $1.89 | 187,750 |
2023-09-18 | $1.86 | $1.89 | $1.83 | $1.85 | $1.85 | 216,159 |
2023-09-15 | $1.91 | $1.99 | $1.80 | $1.84 | $1.84 | 2,246,520 |
2023-09-14 | $1.86 | $1.99 | $1.81 | $1.94 | $1.94 | 670,504 |
2023-09-13 | $1.85 | $1.88 | $1.81 | $1.82 | $1.82 | 501,045 |
2023-09-12 | $1.85 | $1.88 | $1.81 | $1.84 | $1.84 | 310,352 |
2023-09-11 | $1.90 | $1.91 | $1.85 | $1.87 | $1.87 | 167,017 |
2023-09-08 | $1.86 | $1.90 | $1.84 | $1.89 | $1.89 | 197,880 |
2023-09-07 | $1.84 | $1.88 | $1.83 | $1.86 | $1.86 | 283,751 |
2023-09-06 | $1.88 | $1.89 | $1.86 | $1.89 | $1.89 | 165,501 |
2023-09-05 | $1.94 | $1.97 | $1.84 | $1.89 | $1.89 | 289,578 |
2023-09-01 | $1.92 | $1.97 | $1.91 | $1.95 | $1.95 | 322,452 |
2023-08-31 | $1.96 | $1.97 | $1.91 | $1.92 | $1.92 | 875,950 |
2023-08-30 | $1.94 | $1.96 | $1.92 | $1.96 | $1.96 | 181,362 |
2023-08-29 | $1.86 | $1.94 | $1.85 | $1.93 | $1.93 | 230,331 |
2023-08-28 | $1.85 | $1.90 | $1.85 | $1.89 | $1.89 | 291,108 |
2023-08-25 | $1.90 | $1.91 | $1.82 | $1.84 | $1.84 | 259,240 |
2023-08-24 | $1.86 | $1.90 | $1.86 | $1.89 | $1.89 | 267,197 |
2023-08-23 | $1.83 | $1.88 | $1.82 | $1.86 | $1.86 | 288,004 |
2023-08-22 | $1.81 | $1.86 | $1.79 | $1.85 | $1.85 | 545,386 |
2023-08-21 | $1.79 | $1.83 | $1.77 | $1.81 | $1.81 | 213,031 |
2023-08-18 | $1.86 | $1.86 | $1.79 | $1.81 | $1.81 | 219,863 |
2023-08-17 | $1.86 | $1.88 | $1.81 | $1.86 | $1.86 | 249,961 |
2023-08-16 | $1.91 | $1.94 | $1.86 | $1.87 | $1.87 | 212,923 |
2023-08-15 | $1.98 | $1.98 | $1.86 | $1.91 | $1.91 | 286,033 |
2023-08-14 | $1.99 | $2.00 | $1.92 | $1.98 | $1.98 | 399,616 |
2023-08-11 | $1.99 | $2.02 | $1.94 | $2.01 | $2.01 | 279,769 |
2023-08-10 | $1.91 | $2.02 | $1.89 | $1.97 | $1.97 | 562,019 |
2023-08-09 | $1.94 | $1.95 | $1.87 | $1.88 | $1.88 | 450,742 |
2023-08-08 | $1.80 | $1.94 | $1.75 | $1.93 | $1.93 | 473,718 |
2023-08-07 | $1.82 | $1.85 | $1.80 | $1.81 | $1.81 | 833,280 |
2023-08-04 | $1.79 | $1.84 | $1.78 | $1.80 | $1.80 | 493,232 |
2023-08-03 | $1.76 | $1.81 | $1.72 | $1.79 | $1.79 | 473,367 |
2023-08-02 | $1.59 | $1.94 | $1.59 | $1.78 | $1.78 | 1,018,377 |
2023-08-01 | $1.68 | $1.70 | $1.65 | $1.67 | $1.67 | 431,143 |
2023-07-31 | $1.65 | $1.73 | $1.65 | $1.68 | $1.68 | 705,095 |
2023-07-28 | $1.54 | $1.66 | $1.54 | $1.65 | $1.65 | 558,594 |
2023-07-27 | $1.53 | $1.60 | $1.53 | $1.53 | $1.53 | 451,453 |
2023-07-26 | $1.53 | $1.57 | $1.51 | $1.54 | $1.54 | 231,904 |
2023-07-25 | $1.55 | $1.57 | $1.51 | $1.53 | $1.53 | 342,360 |
2023-07-24 | $1.54 | $1.58 | $1.53 | $1.54 | $1.54 | 226,140 |
2023-07-21 | $1.60 | $1.61 | $1.54 | $1.56 | $1.56 | 386,639 |
2023-07-20 | $1.66 | $1.66 | $1.57 | $1.59 | $1.59 | 305,473 |
2023-07-19 | $1.66 | $1.71 | $1.66 | $1.67 | $1.66 | 221,804 |
2023-07-18 | $1.66 | $1.68 | $1.63 | $1.67 | $1.66 | 576,534 |
2023-07-17 | $1.62 | $1.65 | $1.60 | $1.65 | $1.64 | 431,733 |
2023-07-14 | $1.68 | $1.68 | $1.63 | $1.63 | $1.63 | 315,795 |
2023-07-13 | $1.65 | $1.67 | $1.60 | $1.66 | $1.66 | 589,501 |
2023-07-12 | $1.65 | $1.65 | $1.61 | $1.62 | $1.62 | 838,481 |
2023-07-11 | $1.60 | $1.65 | $1.59 | $1.63 | $1.63 | 1,193,896 |
2023-07-10 | $1.53 | $1.61 | $1.52 | $1.58 | $1.58 | 652,378 |
2023-07-07 | $1.51 | $1.57 | $1.50 | $1.56 | $1.56 | 452,860 |
2023-07-06 | $1.48 | $1.51 | $1.42 | $1.51 | $1.51 | 738,480 |
2023-07-05 | $1.52 | $1.54 | $1.48 | $1.51 | $1.51 | 623,109 |
2023-07-03 | $1.42 | $1.52 | $1.42 | $1.50 | $1.50 | 312,153 |
2023-06-30 | $1.44 | $1.45 | $1.41 | $1.45 | $1.45 | 649,623 |
2023-06-29 | $1.43 | $1.44 | $1.39 | $1.42 | $1.42 | 408,743 |
2023-06-28 | $1.36 | $1.43 | $1.36 | $1.41 | $1.41 | 633,378 |
2023-06-27 | $1.45 | $1.47 | $1.42 | $1.42 | $1.42 | 1,028,777 |
2023-06-26 | $1.38 | $1.47 | $1.38 | $1.43 | $1.43 | 1,223,670 |
2023-06-23 | $1.38 | $1.44 | $1.35 | $1.35 | $1.35 | 14,688,794 |
2023-06-22 | $1.41 | $1.43 | $1.35 | $1.41 | $1.41 | 1,099,475 |
2023-06-21 | $1.40 | $1.42 | $1.37 | $1.41 | $1.41 | 694,337 |
2023-06-20 | $1.43 | $1.43 | $1.39 | $1.41 | $1.41 | 742,222 |
2023-06-16 | $1.47 | $1.47 | $1.42 | $1.42 | $1.42 | 990,822 |
2023-06-15 | $1.40 | $1.46 | $1.38 | $1.45 | $1.45 | 701,492 |
2023-06-14 | $1.42 | $1.48 | $1.39 | $1.41 | $1.41 | 753,191 |
2023-06-13 | $1.39 | $1.44 | $1.39 | $1.40 | $1.40 | 1,086,918 |
2023-06-12 | $1.41 | $1.50 | $1.39 | $1.39 | $1.39 | 1,111,887 |
2023-06-09 | $1.45 | $1.46 | $1.42 | $1.42 | $1.42 | 879,483 |
2023-06-08 | $1.54 | $1.54 | $1.42 | $1.43 | $1.43 | 1,239,229 |
2023-06-07 | $1.47 | $1.57 | $1.44 | $1.51 | $1.51 | 1,193,613 |
2023-06-06 | $1.43 | $1.49 | $1.40 | $1.45 | $1.45 | 1,408,620 |
2023-06-05 | $1.47 | $1.47 | $1.41 | $1.41 | $1.41 | 870,283 |
2023-06-02 | $1.43 | $1.50 | $1.41 | $1.50 | $1.50 | 644,446 |
2023-06-01 | $1.43 | $1.43 | $1.36 | $1.40 | $1.40 | 903,189 |
2023-05-31 | $1.51 | $1.53 | $1.42 | $1.44 | $1.44 | 1,048,643 |
2023-05-30 | $1.42 | $1.53 | $1.42 | $1.50 | $1.50 | 850,986 |
2023-05-26 | $1.48 | $1.48 | $1.39 | $1.43 | $1.43 | 1,067,974 |
2023-05-25 | $1.53 | $1.55 | $1.41 | $1.49 | $1.49 | 918,242 |
2023-05-24 | $1.66 | $1.66 | $1.50 | $1.51 | $1.51 | 1,025,589 |
2023-05-23 | $1.58 | $1.69 | $1.55 | $1.66 | $1.66 | 952,602 |
2023-05-22 | $1.63 | $1.63 | $1.54 | $1.59 | $1.59 | 1,373,280 |
2023-05-19 | $1.63 | $1.64 | $1.57 | $1.60 | $1.60 | 1,215,757 |
2023-05-18 | $1.53 | $1.65 | $1.48 | $1.62 | $1.62 | 1,655,939 |
2023-05-17 | $1.48 | $1.56 | $1.43 | $1.54 | $1.54 | 787,400 |
2023-05-16 | $1.47 | $1.52 | $1.45 | $1.48 | $1.48 | 1,447,261 |
2023-05-15 | $1.56 | $1.56 | $1.45 | $1.50 | $1.50 | 1,145,700 |
2023-05-12 | $1.49 | $1.64 | $1.37 | $1.56 | $1.56 | 3,212,111 |
2023-05-11 | $1.39 | $1.55 | $1.35 | $1.50 | $1.50 | 4,140,098 |
2023-05-10 | $1.42 | $1.43 | $1.38 | $1.41 | $1.41 | 1,471,839 |
2023-05-09 | $1.28 | $1.43 | $1.24 | $1.42 | $1.42 | 3,222,497 |
2023-05-08 | $1.27 | $1.35 | $1.22 | $1.29 | $1.29 | 3,016,820 |
2023-05-05 | $1.16 | $1.43 | $1.16 | $1.26 | $1.26 | 3,249,386 |
2023-05-04 | $1.14 | $1.20 | $1.13 | $1.13 | $1.13 | 1,601,274 |
2023-05-03 | $1.15 | $1.21 | $1.13 | $1.14 | $1.14 | 1,611,470 |
2023-05-02 | $1.15 | $1.20 | $1.14 | $1.14 | $1.14 | 1,513,830 |
2023-05-01 | $1.17 | $1.25 | $1.16 | $1.16 | $1.16 | 1,526,662 |
2023-04-28 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 683,354 |
2023-04-27 | $1.15 | $1.18 | $1.13 | $1.15 | $1.15 | 610,470 |
2023-04-26 | $1.18 | $1.22 | $1.14 | $1.15 | $1.15 | 727,740 |
2023-04-25 | $1.20 | $1.24 | $1.17 | $1.18 | $1.18 | 764,242 |
2023-04-24 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 1,168,010 |
2023-04-21 | $1.28 | $1.29 | $1.21 | $1.21 | $1.21 | 1,431,611 |
2023-04-20 | $1.31 | $1.35 | $1.28 | $1.30 | $1.30 | 917,041 |
2023-04-19 | $1.22 | $1.36 | $1.22 | $1.32 | $1.31 | 2,178,604 |
2023-04-18 | $1.30 | $1.30 | $1.24 | $1.24 | $1.23 | 1,338,500 |
2023-04-17 | $1.19 | $1.29 | $1.19 | $1.25 | $1.24 | 1,240,775 |
2023-04-14 | $1.27 | $1.27 | $1.16 | $1.19 | $1.19 | 1,728,230 |
2023-04-13 | $1.26 | $1.29 | $1.21 | $1.23 | $1.23 | 1,552,556 |
2023-04-12 | $1.35 | $1.39 | $1.28 | $1.28 | $1.28 | 1,402,528 |
2023-04-11 | $1.37 | $1.40 | $1.33 | $1.33 | $1.33 | 6,788,508 |
2023-04-10 | $1.41 | $1.44 | $1.36 | $1.38 | $1.38 | 2,321,555 |
2023-04-06 | $1.48 | $1.50 | $1.42 | $1.42 | $1.42 | 1,038,652 |
2023-04-05 | $1.49 | $1.50 | $1.43 | $1.45 | $1.45 | 1,091,765 |
2023-04-04 | $1.56 | $1.57 | $1.48 | $1.51 | $1.51 | 1,378,467 |
2023-04-03 | $1.57 | $1.63 | $1.53 | $1.56 | $1.56 | 1,970,235 |
2023-03-31 | $1.58 | $1.62 | $1.51 | $1.57 | $1.57 | 3,420,017 |
2023-03-30 | $1.56 | $1.61 | $1.55 | $1.58 | $1.58 | 1,012,740 |
2023-03-29 | $1.56 | $1.60 | $1.53 | $1.56 | $1.56 | 1,683,650 |
2023-03-28 | $1.66 | $1.67 | $1.52 | $1.55 | $1.55 | 3,211,673 |
2023-03-27 | $1.62 | $1.69 | $1.62 | $1.67 | $1.67 | 1,400,433 |
2023-03-24 | $1.56 | $1.62 | $1.52 | $1.62 | $1.62 | 1,595,629 |
2023-03-23 | $1.69 | $1.70 | $1.55 | $1.57 | $1.57 | 2,480,104 |
2023-03-22 | $1.81 | $1.84 | $1.69 | $1.69 | $1.69 | 1,758,288 |
2023-03-21 | $1.79 | $1.85 | $1.76 | $1.83 | $1.83 | 1,621,270 |
2023-03-20 | $1.79 | $1.89 | $1.75 | $1.78 | $1.78 | 3,115,527 |
2023-03-17 | $1.82 | $1.89 | $1.74 | $1.74 | $1.74 | 25,442,392 |
2023-03-16 | $1.85 | $1.95 | $1.78 | $1.86 | $1.86 | 3,100,090 |
2023-03-15 | $1.83 | $1.93 | $1.77 | $1.88 | $1.88 | 3,052,544 |
2023-03-14 | $1.93 | $2.05 | $1.84 | $1.87 | $1.87 | 4,645,896 |
2023-03-13 | $2.00 | $2.01 | $1.83 | $1.86 | $1.86 | 3,079,319 |
2023-03-10 | $2.03 | $2.10 | $1.94 | $2.01 | $2.01 | 3,476,070 |
2023-03-09 | $2.25 | $2.25 | $2.04 | $2.04 | $2.04 | 2,312,015 |
2023-03-08 | $2.17 | $2.18 | $2.07 | $2.09 | $2.09 | 2,178,204 |
2023-03-07 | $2.30 | $2.32 | $2.12 | $2.17 | $2.17 | 2,489,612 |
2023-03-06 | $2.25 | $2.36 | $2.19 | $2.29 | $2.29 | 5,321,180 |
2023-03-03 | $2.40 | $2.45 | $2.37 | $2.42 | $2.42 | 1,187,820 |
2023-03-02 | $2.35 | $2.39 | $2.33 | $2.38 | $2.38 | 656,622 |
2023-03-01 | $2.42 | $2.43 | $2.34 | $2.37 | $2.37 | 790,991 |
2023-02-28 | $2.50 | $2.50 | $2.42 | $2.42 | $2.42 | 944,414 |
2023-02-27 | $2.47 | $2.53 | $2.46 | $2.49 | $2.49 | 639,273 |
2023-02-24 | $2.57 | $2.57 | $2.46 | $2.49 | $2.49 | 749,965 |
2023-02-23 | $2.62 | $2.62 | $2.56 | $2.59 | $2.59 | 916,674 |
2023-02-22 | $2.70 | $2.71 | $2.52 | $2.57 | $2.57 | 2,014,587 |
2023-02-21 | $2.73 | $2.73 | $2.62 | $2.66 | $2.66 | 641,161 |
2023-02-17 | $2.85 | $2.85 | $2.72 | $2.73 | $2.73 | 684,594 |
2023-02-16 | $2.84 | $2.87 | $2.76 | $2.79 | $2.79 | 536,667 |
2023-02-15 | $2.87 | $2.95 | $2.83 | $2.90 | $2.90 | 303,941 |
2023-02-14 | $2.97 | $2.99 | $2.87 | $2.89 | $2.89 | 382,257 |
2023-02-13 | $3.03 | $3.04 | $2.96 | $3.00 | $3.00 | 365,622 |
2023-02-10 | $2.91 | $3.09 | $2.89 | $3.05 | $3.05 | 461,397 |
2023-02-09 | $2.98 | $3.02 | $2.90 | $2.90 | $2.90 | 317,561 |
2023-02-08 | $3.00 | $3.02 | $2.95 | $2.95 | $2.95 | 236,695 |
2023-02-07 | $3.00 | $3.08 | $2.96 | $3.02 | $3.02 | 738,951 |
2023-02-06 | $3.09 | $3.09 | $2.98 | $3.03 | $3.03 | 276,141 |
2023-02-03 | $3.12 | $3.16 | $3.06 | $3.09 | $3.09 | 478,894 |
2023-02-02 | $3.03 | $3.19 | $3.00 | $3.13 | $3.13 | 593,744 |
2023-02-01 | $3.10 | $3.11 | $2.98 | $3.02 | $3.02 | 509,443 |
2023-01-31 | $3.01 | $3.12 | $2.97 | $3.08 | $3.08 | 523,191 |
2023-01-30 | $2.97 | $3.04 | $2.96 | $2.98 | $2.98 | 378,548 |
2023-01-27 | $2.89 | $3.03 | $2.87 | $2.99 | $2.99 | 449,190 |
2023-01-26 | $2.98 | $3.05 | $2.91 | $2.93 | $2.93 | 311,233 |
2023-01-25 | $2.89 | $3.03 | $2.87 | $2.95 | $2.94 | 663,186 |
2023-01-24 | $2.93 | $2.95 | $2.88 | $2.88 | $2.87 | 281,477 |
2023-01-23 | $2.95 | $2.97 | $2.89 | $2.92 | $2.91 | 361,247 |
2023-01-20 | $3.01 | $3.06 | $2.87 | $2.94 | $2.94 | 583,542 |
2023-01-19 | $2.99 | $3.03 | $2.92 | $2.97 | $2.97 | 412,940 |
2023-01-18 | $3.07 | $3.08 | $2.93 | $2.96 | $2.96 | 291,148 |
2023-01-17 | $3.09 | $3.13 | $3.00 | $3.05 | $3.05 | 972,010 |
2023-01-13 | $3.10 | $3.19 | $3.08 | $3.11 | $3.11 | 468,935 |
2023-01-12 | $3.00 | $3.15 | $2.96 | $3.14 | $3.14 | 738,057 |
2023-01-11 | $2.80 | $2.97 | $2.80 | $2.97 | $2.97 | 613,350 |
2023-01-10 | $2.79 | $2.82 | $2.76 | $2.80 | $2.80 | 392,008 |
2023-01-09 | $2.79 | $2.85 | $2.76 | $2.78 | $2.78 | 560,668 |
2023-01-06 | $2.72 | $2.80 | $2.71 | $2.78 | $2.78 | 674,284 |
2023-01-05 | $2.80 | $2.80 | $2.72 | $2.73 | $2.73 | 462,500 |
2023-01-04 | $2.80 | $2.85 | $2.77 | $2.81 | $2.81 | 573,896 |
2023-01-03 | $2.72 | $2.83 | $2.71 | $2.77 | $2.77 | 548,245 |
2022-12-30 | $2.73 | $2.76 | $2.69 | $2.73 | $2.73 | 522,839 |
2022-12-29 | $2.71 | $2.77 | $2.70 | $2.76 | $2.76 | 503,099 |
2022-12-28 | $2.76 | $2.78 | $2.68 | $2.68 | $2.68 | 550,496 |
2022-12-27 | $2.73 | $2.77 | $2.71 | $2.74 | $2.74 | 453,012 |
2022-12-23 | $2.73 | $2.81 | $2.73 | $2.75 | $2.75 | 294,564 |
2022-12-22 | $2.78 | $2.80 | $2.70 | $2.74 | $2.74 | 737,527 |
2022-12-21 | $2.80 | $2.86 | $2.79 | $2.79 | $2.79 | 526,441 |
2022-12-20 | $2.77 | $2.82 | $2.74 | $2.78 | $2.78 | 1,017,607 |
2022-12-19 | $2.78 | $2.85 | $2.74 | $2.76 | $2.76 | 1,168,522 |
2022-12-16 | $2.84 | $2.91 | $2.76 | $2.78 | $2.78 | 5,710,608 |
2022-12-15 | $2.92 | $2.92 | $2.84 | $2.87 | $2.87 | 2,600,730 |
2022-12-14 | $2.96 | $3.01 | $2.93 | $2.93 | $2.93 | 1,465,770 |
2022-12-13 | $3.01 | $3.12 | $2.95 | $2.95 | $2.95 | 1,438,943 |
2022-12-12 | $2.94 | $2.97 | $2.91 | $2.96 | $2.96 | 885,254 |
2022-12-09 | $2.96 | $3.00 | $2.91 | $2.95 | $2.95 | 544,897 |
2022-12-08 | $2.94 | $2.98 | $2.92 | $2.97 | $2.97 | 604,830 |
2022-12-07 | $2.90 | $2.97 | $2.83 | $2.92 | $2.92 | 1,248,456 |
2022-12-06 | $2.88 | $2.94 | $2.87 | $2.88 | $2.88 | 858,845 |
2022-12-05 | $2.98 | $3.03 | $2.88 | $2.89 | $2.89 | 1,075,759 |
2022-12-02 | $2.92 | $3.05 | $2.92 | $3.02 | $3.02 | 1,323,336 |
2022-12-01 | $2.94 | $3.02 | $2.92 | $2.98 | $2.98 | 1,272,373 |
2022-11-30 | $2.93 | $2.99 | $2.78 | $2.92 | $2.92 | 4,815,371 |
2022-11-29 | $2.92 | $3.01 | $2.85 | $2.95 | $2.95 | 970,902 |
2022-11-28 | $2.87 | $3.01 | $2.83 | $2.91 | $2.91 | 734,845 |
2022-11-25 | $2.78 | $2.88 | $2.78 | $2.86 | $2.86 | 261,910 |
2022-11-23 | $2.92 | $2.92 | $2.76 | $2.79 | $2.79 | 569,179 |
2022-11-22 | $2.96 | $2.96 | $2.89 | $2.92 | $2.92 | 906,922 |
2022-11-21 | $2.89 | $2.94 | $2.86 | $2.93 | $2.93 | 609,754 |
2022-11-18 | $2.89 | $2.94 | $2.83 | $2.88 | $2.88 | 911,076 |
2022-11-17 | $2.79 | $2.80 | $2.74 | $2.80 | $2.80 | 467,213 |
2022-11-16 | $2.92 | $2.93 | $2.81 | $2.83 | $2.83 | 449,696 |
2022-11-15 | $2.90 | $2.99 | $2.86 | $2.94 | $2.94 | 712,227 |
2022-11-14 | $2.88 | $2.96 | $2.80 | $2.87 | $2.87 | 1,202,289 |
2022-11-11 | $3.01 | $3.03 | $2.82 | $2.88 | $2.88 | 1,651,638 |
2022-11-10 | $2.87 | $3.04 | $2.87 | $3.04 | $3.04 | 995,905 |
2022-11-09 | $2.80 | $2.88 | $2.73 | $2.79 | $2.79 | 880,091 |
2022-11-08 | $2.91 | $2.96 | $2.88 | $2.91 | $2.91 | 703,985 |
2022-11-07 | $2.91 | $2.96 | $2.83 | $2.93 | $2.93 | 868,448 |
2022-11-04 | $2.80 | $2.91 | $2.80 | $2.90 | $2.90 | 606,262 |
2022-11-03 | $2.81 | $2.86 | $2.70 | $2.78 | $2.78 | 760,102 |
2022-11-02 | $3.00 | $3.00 | $2.65 | $2.80 | $2.80 | 928,903 |
2022-11-01 | $2.92 | $2.96 | $2.86 | $2.91 | $2.91 | 860,083 |
2022-10-31 | $2.81 | $2.88 | $2.79 | $2.88 | $2.88 | 946,670 |
2022-10-28 | $2.75 | $2.85 | $2.74 | $2.84 | $2.84 | 688,965 |
2022-10-27 | $2.61 | $2.77 | $2.61 | $2.74 | $2.74 | 584,778 |
2022-10-26 | $2.53 | $2.62 | $2.53 | $2.61 | $2.61 | 762,450 |
2022-10-25 | $2.42 | $2.52 | $2.42 | $2.50 | $2.50 | 855,238 |
2022-10-24 | $2.41 | $2.43 | $2.37 | $2.43 | $2.43 | 569,776 |
2022-10-21 | $2.42 | $2.42 | $2.34 | $2.41 | $2.41 | 499,294 |
2022-10-20 | $2.47 | $2.52 | $2.38 | $2.40 | $2.40 | 579,216 |
2022-10-19 | $2.52 | $2.53 | $2.42 | $2.50 | $2.49 | 648,326 |
2022-10-18 | $2.65 | $2.66 | $2.52 | $2.55 | $2.54 | 673,178 |
2022-10-17 | $2.56 | $2.61 | $2.49 | $2.58 | $2.57 | 1,152,425 |
2022-10-14 | $2.61 | $2.68 | $2.47 | $2.51 | $2.51 | 891,788 |
2022-10-13 | $2.51 | $2.63 | $2.45 | $2.61 | $2.61 | 966,386 |
2022-10-12 | $2.64 | $2.64 | $2.54 | $2.55 | $2.55 | 692,756 |
2022-10-11 | $2.45 | $2.67 | $2.41 | $2.64 | $2.64 | 1,357,894 |
2022-10-10 | $2.46 | $2.52 | $2.41 | $2.47 | $2.47 | 731,444 |
2022-10-07 | $2.47 | $2.47 | $2.39 | $2.47 | $2.47 | 1,048,147 |
2022-10-06 | $2.53 | $2.53 | $2.43 | $2.48 | $2.48 | 855,062 |
2022-10-05 | $2.66 | $2.66 | $2.45 | $2.55 | $2.55 | 886,546 |
2022-10-04 | $2.64 | $2.73 | $2.64 | $2.69 | $2.69 | 935,513 |
2022-10-03 | $2.63 | $2.66 | $2.58 | $2.63 | $2.63 | 603,544 |
2022-09-30 | $2.68 | $2.74 | $2.63 | $2.63 | $2.63 | 1,269,292 |
2022-09-29 | $2.74 | $2.74 | $2.61 | $2.67 | $2.67 | 746,481 |
2022-09-28 | $2.72 | $2.81 | $2.67 | $2.78 | $2.78 | 778,511 |
2022-09-27 | $2.76 | $2.80 | $2.68 | $2.70 | $2.70 | 1,030,545 |
2022-09-26 | $2.84 | $2.84 | $2.67 | $2.69 | $2.69 | 965,101 |
2022-09-23 | $2.89 | $2.93 | $2.78 | $2.84 | $2.84 | 1,054,096 |
2022-09-22 | $2.95 | $2.98 | $2.89 | $2.98 | $2.98 | 769,407 |
2022-09-21 | $3.11 | $3.17 | $2.94 | $2.95 | $2.95 | 660,540 |
2022-09-20 | $3.08 | $3.10 | $3.02 | $3.07 | $3.07 | 938,691 |
2022-09-19 | $3.08 | $3.14 | $3.04 | $3.11 | $3.11 | 968,906 |
2022-09-16 | $3.07 | $3.13 | $3.02 | $3.08 | $3.08 | 2,332,338 |
2022-09-15 | $3.04 | $3.17 | $3.00 | $3.12 | $3.12 | 1,637,670 |
2022-09-14 | $3.01 | $3.06 | $2.97 | $3.05 | $3.05 | 1,424,404 |
2022-09-13 | $3.12 | $3.15 | $3.00 | $3.01 | $3.01 | 1,098,261 |
2022-09-12 | $3.09 | $3.21 | $3.09 | $3.21 | $3.21 | 716,367 |
2022-09-09 | $3.08 | $3.13 | $3.05 | $3.07 | $3.07 | 890,515 |
2022-09-08 | $3.02 | $3.09 | $3.00 | $3.08 | $3.08 | 821,834 |
2022-09-07 | $3.08 | $3.10 | $2.99 | $3.05 | $3.05 | 1,670,536 |
2022-09-06 | $3.00 | $3.10 | $2.99 | $3.10 | $3.10 | 1,219,461 |
2022-09-02 | $2.90 | $3.05 | $2.88 | $3.00 | $3.00 | 1,830,943 |
2022-09-01 | $2.84 | $2.91 | $2.81 | $2.87 | $2.87 | 1,064,050 |
2022-08-31 | $2.86 | $2.90 | $2.81 | $2.81 | $2.81 | 556,160 |
2022-08-30 | $2.92 | $2.93 | $2.85 | $2.86 | $2.86 | 770,591 |
2022-08-29 | $2.97 | $2.97 | $2.88 | $2.90 | $2.90 | 699,881 |
2022-08-26 | $3.05 | $3.06 | $2.95 | $2.95 | $2.95 | 403,925 |
2022-08-25 | $3.02 | $3.07 | $2.97 | $3.07 | $3.07 | 544,710 |
2022-08-24 | $3.00 | $3.03 | $2.96 | $3.02 | $3.02 | 416,662 |
2022-08-23 | $2.93 | $3.01 | $2.90 | $2.97 | $2.97 | 539,611 |
2022-08-22 | $3.05 | $3.05 | $2.94 | $2.94 | $2.94 | 587,278 |
2022-08-19 | $3.12 | $3.14 | $3.05 | $3.07 | $3.07 | 660,819 |
2022-08-18 | $3.23 | $3.25 | $3.15 | $3.15 | $3.15 | 339,480 |
2022-08-17 | $3.26 | $3.27 | $3.21 | $3.22 | $3.22 | 378,098 |
2022-08-16 | $3.22 | $3.29 | $3.21 | $3.27 | $3.27 | 577,849 |
2022-08-15 | $3.25 | $3.26 | $3.21 | $3.23 | $3.23 | 495,586 |
2022-08-12 | $3.28 | $3.32 | $3.23 | $3.28 | $3.28 | 462,404 |
2022-08-11 | $3.28 | $3.32 | $3.24 | $3.30 | $3.30 | 586,860 |
2022-08-10 | $3.22 | $3.29 | $3.21 | $3.25 | $3.25 | 899,731 |
2022-08-09 | $3.32 | $3.33 | $3.19 | $3.22 | $3.22 | 1,090,648 |
2022-08-08 | $3.38 | $3.43 | $3.31 | $3.33 | $3.33 | 808,889 |
2022-08-05 | $3.37 | $3.38 | $3.30 | $3.35 | $3.35 | 757,324 |
2022-08-04 | $3.56 | $3.56 | $3.36 | $3.42 | $3.42 | 790,010 |
2022-08-03 | $3.71 | $3.82 | $3.56 | $3.56 | $3.56 | 663,584 |
2022-08-02 | $3.77 | $3.80 | $3.73 | $3.73 | $3.73 | 490,165 |
2022-08-01 | $3.72 | $3.84 | $3.72 | $3.78 | $3.78 | 490,376 |
2022-07-29 | $3.75 | $3.87 | $3.69 | $3.79 | $3.79 | 1,158,809 |
2022-07-28 | $3.72 | $3.77 | $3.68 | $3.75 | $3.75 | 361,543 |
2022-07-27 | $3.68 | $3.72 | $3.63 | $3.70 | $3.70 | 367,360 |
2022-07-26 | $3.71 | $3.78 | $3.65 | $3.65 | $3.65 | 492,703 |
2022-07-25 | $3.66 | $3.77 | $3.64 | $3.72 | $3.72 | 758,862 |
2022-07-22 | $3.64 | $3.70 | $3.58 | $3.64 | $3.64 | 405,071 |
2022-07-21 | $3.69 | $3.69 | $3.55 | $3.67 | $3.67 | 679,896 |
2022-07-20 | $3.77 | $3.85 | $3.73 | $3.78 | $3.78 | 492,344 |
2022-07-19 | $3.78 | $3.86 | $3.68 | $3.80 | $3.80 | 430,545 |
2022-07-18 | $3.67 | $3.80 | $3.67 | $3.73 | $3.73 | 379,871 |
2022-07-15 | $3.66 | $3.72 | $3.61 | $3.69 | $3.68 | 578,936 |
2022-07-14 | $3.61 | $3.61 | $3.54 | $3.58 | $3.57 | 330,411 |
2022-07-13 | $3.66 | $3.69 | $3.63 | $3.65 | $3.64 | 267,133 |
2022-07-12 | $3.65 | $3.77 | $3.65 | $3.70 | $3.69 | 799,519 |
2022-07-11 | $3.75 | $3.75 | $3.61 | $3.65 | $3.64 | 311,056 |
2022-07-08 | $3.79 | $3.84 | $3.69 | $3.76 | $3.75 | 412,437 |
2022-07-07 | $3.83 | $3.91 | $3.77 | $3.78 | $3.77 | 464,437 |
2022-07-06 | $4.15 | $4.17 | $3.82 | $3.85 | $3.84 | 952,362 |
2022-07-05 | $4.15 | $4.23 | $4.03 | $4.22 | $4.21 | 514,575 |
2022-07-01 | $4.16 | $4.27 | $4.16 | $4.21 | $4.20 | 428,018 |
2022-06-30 | $4.08 | $4.18 | $4.06 | $4.17 | $4.16 | 559,517 |
2022-06-29 | $4.22 | $4.22 | $4.12 | $4.15 | $4.14 | 483,473 |
2022-06-28 | $4.34 | $4.42 | $4.22 | $4.22 | $4.21 | 712,736 |
2022-06-27 | $4.47 | $4.49 | $4.29 | $4.32 | $4.31 | 485,836 |
2022-06-24 | $4.28 | $4.47 | $4.28 | $4.46 | $4.45 | 1,339,955 |
2022-06-23 | $4.20 | $4.31 | $4.18 | $4.28 | $4.27 | 428,185 |
2022-06-22 | $4.13 | $4.28 | $4.11 | $4.17 | $4.16 | 437,491 |
2022-06-21 | $4.35 | $4.35 | $4.16 | $4.18 | $4.17 | 622,166 |
2022-06-17 | $4.03 | $4.54 | $4.03 | $4.34 | $4.33 | 4,457,139 |
2022-06-16 | $4.00 | $4.11 | $3.88 | $3.99 | $3.98 | 1,010,067 |
2022-06-15 | $4.06 | $4.16 | $4.01 | $4.06 | $4.05 | 736,090 |
2022-06-14 | $3.96 | $4.03 | $3.84 | $4.00 | $3.99 | 646,538 |
2022-06-13 | $4.11 | $4.12 | $3.91 | $3.92 | $3.91 | 432,656 |
2022-06-10 | $4.20 | $4.23 | $4.15 | $4.19 | $4.18 | 550,249 |
2022-06-09 | $4.38 | $4.38 | $4.22 | $4.22 | $4.21 | 373,392 |
2022-06-08 | $4.47 | $4.47 | $4.31 | $4.40 | $4.39 | 455,192 |
2022-06-07 | $4.41 | $4.51 | $4.39 | $4.50 | $4.49 | 243,191 |
2022-06-06 | $4.38 | $4.48 | $4.33 | $4.43 | $4.42 | 561,205 |
2022-06-03 | $4.36 | $4.40 | $4.30 | $4.35 | $4.34 | 657,399 |
2022-06-02 | $4.41 | $4.42 | $4.34 | $4.40 | $4.39 | 404,958 |
2022-06-01 | $4.51 | $4.52 | $4.35 | $4.43 | $4.42 | 427,954 |
2022-05-31 | $4.53 | $4.56 | $4.42 | $4.52 | $4.51 | 659,632 |
2022-05-27 | $4.48 | $4.57 | $4.46 | $4.56 | $4.55 | 320,133 |
2022-05-26 | $4.52 | $4.58 | $4.45 | $4.45 | $4.44 | 337,715 |
2022-05-25 | $4.53 | $4.57 | $4.50 | $4.52 | $4.51 | 327,587 |
2022-05-24 | $4.45 | $4.53 | $4.35 | $4.53 | $4.52 | 438,102 |
2022-05-23 | $4.41 | $4.47 | $4.37 | $4.45 | $4.44 | 303,735 |
2022-05-20 | $4.44 | $4.47 | $4.33 | $4.39 | $4.38 | 379,560 |
2022-05-19 | $4.53 | $4.59 | $4.38 | $4.38 | $4.37 | 607,604 |
2022-05-18 | $4.69 | $4.73 | $4.53 | $4.57 | $4.56 | 615,386 |
2022-05-17 | $4.58 | $4.69 | $4.54 | $4.68 | $4.67 | 314,720 |
2022-05-16 | $4.50 | $4.58 | $4.44 | $4.52 | $4.51 | 439,944 |
2022-05-13 | $4.51 | $4.53 | $4.44 | $4.48 | $4.47 | 578,084 |
2022-05-12 | $4.37 | $4.51 | $4.35 | $4.48 | $4.47 | 683,375 |
2022-05-11 | $4.57 | $4.62 | $4.34 | $4.38 | $4.37 | 548,049 |
2022-05-10 | $4.72 | $4.79 | $4.48 | $4.51 | $4.50 | 733,752 |
2022-05-09 | $4.83 | $4.89 | $4.66 | $4.70 | $4.69 | 1,013,341 |
2022-05-06 | $4.91 | $4.97 | $4.76 | $4.89 | $4.88 | 710,746 |
2022-05-05 | $5.06 | $5.06 | $4.83 | $4.92 | $4.91 | 508,629 |
2022-05-04 | $5.19 | $5.20 | $4.98 | $5.06 | $5.05 | 541,477 |
2022-05-03 | $5.02 | $5.15 | $4.99 | $5.14 | $5.13 | 441,670 |
2022-05-02 | $5.18 | $5.23 | $4.99 | $5.05 | $5.04 | 746,635 |
2022-04-29 | $5.35 | $5.37 | $5.15 | $5.16 | $5.15 | 589,300 |
2022-04-28 | $5.23 | $5.41 | $5.22 | $5.36 | $5.35 | 459,560 |
2022-04-27 | $5.28 | $5.28 | $5.18 | $5.19 | $5.18 | 642,907 |
2022-04-26 | $5.34 | $5.37 | $5.26 | $5.27 | $5.26 | 379,998 |
2022-04-25 | $5.44 | $5.44 | $5.25 | $5.37 | $5.36 | 538,078 |
2022-04-22 | $5.54 | $5.58 | $5.47 | $5.48 | $5.47 | 479,733 |
2022-04-21 | $5.56 | $5.71 | $5.54 | $5.55 | $5.54 | 823,737 |
2022-04-20 | $5.58 | $5.64 | $5.53 | $5.53 | $5.52 | 360,471 |
2022-04-19 | $5.55 | $5.61 | $5.53 | $5.55 | $5.54 | 595,029 |
2022-04-18 | $5.53 | $5.59 | $5.50 | $5.53 | $5.52 | 404,014 |
2022-04-14 | $5.61 | $5.67 | $5.53 | $5.54 | $5.53 | 292,344 |
2022-04-13 | $5.54 | $5.62 | $5.52 | $5.61 | $5.60 | 365,601 |
2022-04-12 | $5.65 | $5.69 | $5.61 | $5.63 | $5.53 | 424,891 |
2022-04-11 | $5.64 | $5.70 | $5.56 | $5.60 | $5.50 | 444,704 |
2022-04-08 | $5.65 | $5.74 | $5.60 | $5.63 | $5.53 | 640,453 |
2022-04-07 | $5.69 | $5.69 | $5.55 | $5.64 | $5.54 | 637,299 |
2022-04-06 | $5.75 | $5.80 | $5.67 | $5.68 | $5.58 | 704,726 |
2022-04-05 | $5.93 | $6.00 | $5.73 | $5.74 | $5.64 | 554,899 |
2022-04-04 | $6.00 | $6.00 | $5.81 | $5.92 | $5.81 | 592,187 |
2022-04-01 | $5.91 | $6.01 | $5.88 | $5.96 | $5.85 | 741,563 |
2022-03-31 | $5.88 | $6.01 | $5.88 | $5.90 | $5.79 | 699,286 |
2022-03-30 | $5.98 | $5.99 | $5.84 | $5.86 | $5.76 | 353,613 |
2022-03-29 | $5.70 | $5.99 | $5.70 | $5.96 | $5.85 | 1,497,223 |
2022-03-28 | $5.87 | $5.89 | $5.75 | $5.77 | $5.67 | 1,064,187 |
2022-03-25 | $5.83 | $5.95 | $5.83 | $5.87 | $5.76 | 416,180 |
2022-03-24 | $5.76 | $5.84 | $5.69 | $5.84 | $5.74 | 272,698 |
2022-03-23 | $5.80 | $5.81 | $5.72 | $5.75 | $5.65 | 303,332 |
2022-03-22 | $5.81 | $5.91 | $5.79 | $5.83 | $5.73 | 327,626 |
2022-03-21 | $5.80 | $5.85 | $5.75 | $5.78 | $5.68 | 346,711 |
2022-03-18 | $5.76 | $5.83 | $5.68 | $5.78 | $5.68 | 1,049,331 |
2022-03-17 | $5.65 | $5.81 | $5.63 | $5.78 | $5.68 | 519,024 |
2022-03-16 | $5.68 | $5.71 | $5.54 | $5.67 | $5.57 | 349,872 |
2022-03-15 | $5.68 | $5.71 | $5.62 | $5.65 | $5.55 | 374,983 |
2022-03-14 | $5.76 | $5.76 | $5.60 | $5.67 | $5.57 | 322,816 |
2022-03-11 | $5.80 | $5.85 | $5.72 | $5.74 | $5.64 | 304,600 |
2022-03-10 | $5.72 | $5.78 | $5.66 | $5.77 | $5.67 | 245,564 |
2022-03-09 | $5.90 | $5.90 | $5.77 | $5.80 | $5.70 | 621,478 |
2022-03-08 | $6.14 | $6.14 | $5.75 | $5.81 | $5.71 | 603,876 |
2022-03-07 | $5.82 | $5.86 | $5.73 | $5.79 | $5.69 | 371,223 |
2022-03-04 | $5.76 | $5.82 | $5.72 | $5.79 | $5.69 | 265,887 |
2022-03-03 | $5.92 | $5.93 | $5.78 | $5.82 | $5.72 | 253,831 |
2022-03-02 | $5.80 | $5.90 | $5.75 | $5.88 | $5.77 | 482,104 |
2022-03-01 | $5.78 | $5.83 | $5.67 | $5.77 | $5.67 | 642,602 |
2022-02-28 | $5.68 | $5.84 | $5.68 | $5.78 | $5.68 | 1,064,944 |
2022-02-25 | $5.62 | $5.79 | $5.62 | $5.76 | $5.66 | 722,831 |
2022-02-24 | $5.56 | $5.64 | $5.40 | $5.61 | $5.51 | 933,341 |
2022-02-23 | $5.71 | $5.85 | $5.62 | $5.65 | $5.55 | 733,372 |
2022-02-22 | $5.69 | $5.75 | $5.53 | $5.67 | $5.57 | 794,438 |
2022-02-18 | $5.58 | $5.74 | $5.56 | $5.67 | $5.57 | 622,021 |
2022-02-17 | $5.65 | $5.72 | $5.55 | $5.72 | $5.62 | 437,782 |
2022-02-16 | $5.65 | $5.73 | $5.53 | $5.66 | $5.56 | 763,390 |
2022-02-15 | $5.60 | $5.73 | $5.53 | $5.73 | $5.63 | 443,405 |
2022-02-14 | $5.58 | $5.62 | $5.44 | $5.53 | $5.43 | 443,396 |
2022-02-11 | $5.39 | $5.59 | $5.39 | $5.54 | $5.44 | 495,852 |
2022-02-10 | $5.44 | $5.51 | $5.36 | $5.38 | $5.28 | 566,201 |
2022-02-09 | $5.56 | $5.57 | $5.45 | $5.49 | $5.39 | 368,180 |
2022-02-08 | $5.58 | $5.64 | $5.49 | $5.53 | $5.43 | 348,555 |
2022-02-07 | $5.55 | $5.64 | $5.52 | $5.54 | $5.44 | 567,413 |
2022-02-04 | $5.53 | $5.57 | $5.36 | $5.54 | $5.44 | 378,508 |
2022-02-03 | $5.60 | $5.62 | $5.52 | $5.55 | $5.45 | 286,911 |
2022-02-02 | $5.55 | $5.64 | $5.53 | $5.60 | $5.50 | 331,676 |
2022-02-01 | $5.53 | $5.58 | $5.45 | $5.53 | $5.43 | 650,499 |
2022-01-31 | $5.50 | $5.56 | $5.41 | $5.55 | $5.45 | 393,471 |
2022-01-28 | $5.38 | $5.58 | $5.33 | $5.58 | $5.48 | 624,753 |
2022-01-27 | $5.50 | $5.63 | $5.41 | $5.41 | $5.31 | 384,737 |
2022-01-26 | $5.89 | $5.90 | $5.56 | $5.58 | $5.39 | 573,601 |
2022-01-25 | $5.91 | $5.91 | $5.63 | $5.79 | $5.59 | 398,339 |
2022-01-24 | $5.75 | $5.81 | $5.58 | $5.77 | $5.57 | 432,344 |
2022-01-21 | $5.72 | $5.87 | $5.65 | $5.76 | $5.56 | 416,353 |
2022-01-20 | $6.04 | $6.08 | $5.79 | $5.79 | $5.59 | 376,295 |
2022-01-19 | $6.18 | $6.18 | $5.97 | $6.00 | $5.80 | 364,814 |
2022-01-18 | $6.22 | $6.28 | $6.13 | $6.14 | $5.93 | 419,087 |
2022-01-14 | $6.12 | $6.27 | $6.07 | $6.22 | $6.01 | 401,745 |
2022-01-13 | $5.99 | $6.21 | $5.95 | $6.14 | $5.93 | 598,037 |
2022-01-12 | $6.08 | $6.09 | $5.92 | $5.95 | $5.75 | 586,832 |
2022-01-11 | $6.15 | $6.16 | $5.96 | $6.02 | $5.82 | 684,332 |
2022-01-10 | $6.12 | $6.18 | $6.05 | $6.11 | $5.90 | 701,738 |
2022-01-07 | $6.15 | $6.21 | $6.11 | $6.12 | $5.91 | 352,007 |
2022-01-06 | $6.13 | $6.18 | $6.10 | $6.13 | $5.92 | 330,543 |
2022-01-05 | $6.20 | $6.23 | $6.07 | $6.13 | $5.92 | 406,228 |
2022-01-04 | $6.01 | $6.22 | $6.01 | $6.17 | $5.96 | 489,022 |
2022-01-03 | $5.93 | $6.13 | $5.90 | $6.00 | $5.80 | 449,649 |
2021-12-31 | $5.98 | $5.99 | $5.91 | $5.95 | $5.75 | 328,203 |
2021-12-30 | $6.00 | $6.08 | $5.93 | $5.96 | $5.76 | 960,348 |
2021-12-29 | $6.33 | $6.34 | $6.21 | $6.31 | $5.78 | 350,850 |
2021-12-28 | $6.34 | $6.39 | $6.29 | $6.32 | $5.79 | 292,582 |
2021-12-27 | $6.26 | $6.39 | $6.23 | $6.38 | $5.85 | 405,015 |
2021-12-23 | $6.34 | $6.39 | $6.25 | $6.27 | $5.75 | 328,631 |
2021-12-22 | $6.20 | $6.29 | $6.12 | $6.28 | $5.76 | 517,642 |
2021-12-21 | $6.05 | $6.25 | $6.05 | $6.19 | $5.67 | 586,129 |
2021-12-20 | $5.91 | $5.99 | $5.77 | $5.97 | $5.47 | 546,679 |
2021-12-17 | $6.03 | $6.10 | $5.91 | $5.98 | $5.48 | 1,979,283 |
2021-12-16 | $6.06 | $6.09 | $5.94 | $6.03 | $5.53 | 769,648 |
2021-12-15 | $5.94 | $6.04 | $5.76 | $6.04 | $5.54 | 902,814 |
2021-12-14 | $5.93 | $6.10 | $5.89 | $5.91 | $5.42 | 598,783 |
2021-12-13 | $6.31 | $6.34 | $5.92 | $5.93 | $5.44 | 1,042,828 |
2021-12-10 | $6.49 | $6.49 | $6.31 | $6.34 | $5.81 | 382,668 |
2021-12-09 | $6.45 | $6.54 | $6.38 | $6.42 | $5.89 | 740,550 |
2021-12-08 | $6.43 | $6.58 | $6.41 | $6.54 | $6.00 | 529,510 |
2021-12-07 | $6.45 | $6.52 | $6.36 | $6.40 | $5.87 | 785,538 |
2021-12-06 | $6.19 | $6.41 | $6.19 | $6.37 | $5.84 | 1,091,791 |
2021-12-03 | $6.24 | $6.29 | $6.01 | $6.08 | $5.57 | 612,530 |
2021-12-02 | $5.86 | $6.22 | $5.82 | $6.15 | $5.64 | 885,469 |
2021-12-01 | $5.90 | $6.07 | $5.75 | $5.75 | $5.27 | 634,474 |
2021-11-30 | $5.84 | $6.01 | $5.63 | $5.76 | $5.28 | 1,173,938 |
2021-11-29 | $6.06 | $6.10 | $5.89 | $5.93 | $5.44 | 585,968 |
2021-11-26 | $6.11 | $6.16 | $5.85 | $5.99 | $5.49 | 576,924 |
2021-11-24 | $6.03 | $6.32 | $6.03 | $6.28 | $5.76 | 543,947 |
2021-11-23 | $5.87 | $6.05 | $5.87 | $5.98 | $5.48 | 551,507 |
2021-11-22 | $5.84 | $6.13 | $5.82 | $5.87 | $5.38 | 638,556 |
2021-11-19 | $5.78 | $5.90 | $5.78 | $5.83 | $5.34 | 405,472 |
2021-11-18 | $5.95 | $5.99 | $5.78 | $5.86 | $5.37 | 421,597 |
2021-11-17 | $6.08 | $6.08 | $5.81 | $5.94 | $5.45 | 535,692 |
2021-11-16 | $6.09 | $6.14 | $6.00 | $6.10 | $5.59 | 631,964 |
2021-11-15 | $6.12 | $6.18 | $6.07 | $6.11 | $5.60 | 713,861 |
2021-11-12 | $6.13 | $6.20 | $6.04 | $6.11 | $5.60 | 568,539 |
2021-11-11 | $5.91 | $6.19 | $5.83 | $6.15 | $5.64 | 733,633 |
2021-11-10 | $5.59 | $5.92 | $5.59 | $5.88 | $5.39 | 978,177 |
2021-11-09 | $5.00 | $5.62 | $4.98 | $5.57 | $5.11 | 1,239,526 |
2021-11-08 | $4.88 | $4.90 | $4.76 | $4.85 | $4.45 | 386,146 |
2021-11-05 | $4.74 | $4.93 | $4.74 | $4.86 | $4.46 | 308,392 |
2021-11-04 | $4.81 | $4.83 | $4.59 | $4.68 | $4.29 | 351,778 |
2021-11-03 | $4.61 | $4.85 | $4.61 | $4.80 | $4.40 | 282,843 |
2021-11-02 | $4.69 | $4.69 | $4.51 | $4.64 | $4.25 | 656,046 |
2021-11-01 | $4.49 | $4.73 | $4.49 | $4.70 | $4.31 | 340,180 |
2021-10-29 | $4.68 | $4.68 | $4.46 | $4.50 | $4.13 | 820,781 |
2021-10-28 | $4.69 | $4.73 | $4.59 | $4.68 | $4.29 | 318,370 |
2021-10-27 | $4.77 | $4.77 | $4.66 | $4.69 | $4.30 | 228,045 |
2021-10-26 | $4.80 | $4.81 | $4.73 | $4.76 | $4.36 | 468,549 |
2021-10-25 | $4.79 | $4.82 | $4.73 | $4.79 | $4.39 | 429,363 |
2021-10-22 | $4.93 | $4.96 | $4.77 | $4.77 | $4.37 | 279,995 |
2021-10-21 | $5.08 | $5.10 | $4.92 | $4.95 | $4.54 | 326,740 |
2021-10-20 | $5.09 | $5.18 | $5.07 | $5.15 | $4.64 | 261,530 |
2021-10-19 | $5.16 | $5.18 | $5.09 | $5.10 | $4.59 | 214,759 |
2021-10-18 | $5.16 | $5.20 | $5.12 | $5.14 | $4.63 | 232,787 |
2021-10-15 | $5.34 | $5.34 | $5.17 | $5.17 | $4.66 | 396,629 |
2021-10-14 | $5.31 | $5.34 | $5.20 | $5.23 | $4.71 | 320,312 |
2021-10-13 | $5.26 | $5.32 | $5.18 | $5.24 | $4.72 | 233,928 |
2021-10-12 | $5.22 | $5.27 | $5.18 | $5.25 | $4.73 | 267,472 |
2021-10-11 | $5.13 | $5.22 | $5.09 | $5.21 | $4.69 | 165,507 |
2021-10-08 | $5.05 | $5.18 | $5.05 | $5.12 | $4.61 | 238,723 |
2021-10-07 | $5.06 | $5.14 | $5.00 | $5.08 | $4.57 | 396,354 |
2021-10-06 | $4.81 | $5.03 | $4.76 | $5.02 | $4.52 | 538,729 |
2021-10-05 | $4.81 | $4.87 | $4.71 | $4.82 | $4.34 | 460,313 |
2021-10-04 | $4.74 | $4.85 | $4.74 | $4.80 | $4.32 | 313,437 |
2021-10-01 | $4.64 | $4.87 | $4.64 | $4.74 | $4.27 | 514,283 |
2021-09-30 | $4.71 | $4.76 | $4.63 | $4.64 | $4.18 | 512,084 |
2021-09-29 | $4.67 | $4.72 | $4.63 | $4.72 | $4.25 | 277,759 |
2021-09-28 | $4.68 | $4.72 | $4.63 | $4.64 | $4.18 | 244,670 |
2021-09-27 | $4.65 | $4.83 | $4.61 | $4.66 | $4.20 | 572,511 |
2021-09-24 | $4.73 | $4.75 | $4.62 | $4.64 | $4.18 | 354,825 |
2021-09-23 | $4.58 | $4.76 | $4.57 | $4.69 | $4.22 | 411,128 |
2021-09-22 | $4.54 | $4.61 | $4.49 | $4.56 | $4.11 | 446,579 |
2021-09-21 | $4.55 | $4.60 | $4.52 | $4.54 | $4.09 | 248,429 |
2021-09-20 | $4.60 | $4.65 | $4.41 | $4.51 | $4.06 | 691,714 |
2021-09-17 | $4.74 | $4.77 | $4.59 | $4.66 | $4.20 | 7,470,673 |
2021-09-16 | $4.62 | $4.72 | $4.56 | $4.72 | $4.25 | 555,535 |
2021-09-15 | $4.64 | $4.66 | $4.52 | $4.63 | $4.17 | 867,615 |
2021-09-14 | $4.63 | $4.63 | $4.51 | $4.61 | $4.15 | 639,927 |
2021-09-13 | $4.48 | $4.66 | $4.46 | $4.60 | $4.14 | 847,969 |
2021-09-10 | $4.54 | $4.54 | $4.44 | $4.46 | $4.02 | 628,594 |
2021-09-09 | $4.57 | $4.63 | $4.48 | $4.52 | $4.07 | 744,833 |
2021-09-08 | $4.52 | $4.62 | $4.50 | $4.59 | $4.13 | 590,386 |
2021-09-07 | $4.43 | $4.61 | $4.43 | $4.55 | $4.10 | 914,561 |
2021-09-03 | $4.65 | $4.66 | $4.41 | $4.43 | $3.99 | 1,809,963 |
2021-09-02 | $4.89 | $4.89 | $4.60 | $4.63 | $4.17 | 1,476,718 |
2021-09-01 | $4.83 | $4.90 | $4.77 | $4.88 | $4.39 | 251,478 |
2021-08-31 | $4.74 | $4.82 | $4.74 | $4.80 | $4.32 | 285,265 |
2021-08-30 | $4.90 | $4.91 | $4.70 | $4.76 | $4.29 | 382,133 |
2021-08-27 | $4.81 | $4.95 | $4.79 | $4.86 | $4.38 | 515,549 |
2021-08-26 | $4.73 | $4.84 | $4.68 | $4.77 | $4.29 | 406,889 |
2021-08-25 | $4.77 | $4.81 | $4.70 | $4.70 | $4.23 | 321,974 |
2021-08-24 | $4.73 | $4.78 | $4.66 | $4.77 | $4.29 | 212,754 |
2021-08-23 | $4.85 | $4.86 | $4.69 | $4.73 | $4.26 | 412,430 |
2021-08-20 | $4.73 | $4.82 | $4.69 | $4.79 | $4.31 | 492,811 |
2021-08-19 | $4.71 | $4.81 | $4.66 | $4.77 | $4.29 | 405,462 |
2021-08-18 | $4.85 | $4.90 | $4.77 | $4.77 | $4.29 | 407,395 |
2021-08-17 | $4.80 | $4.93 | $4.74 | $4.87 | $4.39 | 316,144 |
2021-08-16 | $4.83 | $4.92 | $4.78 | $4.86 | $4.38 | 242,306 |
2021-08-13 | $4.85 | $4.89 | $4.82 | $4.86 | $4.38 | 141,356 |
2021-08-12 | $4.95 | $4.97 | $4.82 | $4.87 | $4.39 | 495,971 |
2021-08-11 | $4.95 | $4.97 | $4.90 | $4.97 | $4.48 | 234,256 |
2021-08-10 | $4.84 | $4.97 | $4.81 | $4.94 | $4.45 | 246,855 |
2021-08-09 | $4.93 | $4.93 | $4.81 | $4.85 | $4.37 | 195,457 |
2021-08-06 | $4.95 | $5.02 | $4.89 | $4.97 | $4.48 | 193,935 |
2021-08-05 | $4.74 | $4.88 | $4.70 | $4.86 | $4.38 | 188,578 |
2021-08-04 | $4.96 | $4.98 | $4.72 | $4.73 | $4.26 | 310,636 |
2021-08-03 | $5.11 | $5.11 | $4.97 | $5.05 | $4.55 | 421,668 |
2021-08-02 | $5.26 | $5.39 | $5.07 | $5.10 | $4.59 | 250,296 |
2021-07-30 | $5.25 | $5.33 | $5.16 | $5.22 | $4.70 | 625,778 |
2021-07-29 | $5.14 | $5.32 | $5.14 | $5.24 | $4.72 | 307,858 |
2021-07-28 | $5.21 | $5.23 | $5.05 | $5.11 | $4.60 | 279,195 |
2021-07-27 | $5.18 | $5.24 | $5.09 | $5.15 | $4.64 | 202,622 |
2021-07-26 | $5.00 | $5.22 | $5.00 | $5.22 | $4.70 | 304,402 |
2021-07-23 | $4.93 | $5.03 | $4.92 | $5.00 | $4.50 | 223,413 |
2021-07-22 | $5.00 | $5.00 | $4.87 | $4.92 | $4.43 | 315,214 |
2021-07-21 | $5.10 | $5.22 | $5.03 | $5.04 | $4.54 | 308,147 |
2021-07-20 | $4.87 | $5.18 | $4.87 | $5.05 | $4.55 | 483,472 |
2021-07-19 | $5.03 | $5.06 | $4.85 | $4.88 | $4.39 | 502,893 |
2021-07-16 | $5.21 | $5.21 | $5.06 | $5.09 | $4.58 | 203,607 |
2021-07-15 | $5.06 | $5.17 | $5.06 | $5.13 | $4.62 | 185,485 |
2021-07-14 | $5.35 | $5.39 | $5.19 | $5.21 | $4.61 | 302,733 |
2021-07-13 | $5.33 | $5.37 | $5.26 | $5.31 | $4.70 | 319,648 |
2021-07-12 | $5.26 | $5.39 | $5.24 | $5.38 | $4.76 | 236,813 |
2021-07-09 | $5.17 | $5.31 | $5.15 | $5.29 | $4.68 | 307,524 |
2021-07-08 | $5.15 | $5.23 | $5.03 | $5.08 | $4.50 | 326,091 |
2021-07-07 | $5.26 | $5.32 | $5.21 | $5.23 | $4.63 | 330,491 |
2021-07-06 | $5.34 | $5.34 | $5.12 | $5.27 | $4.66 | 454,001 |
2021-07-02 | $5.39 | $5.44 | $5.30 | $5.35 | $4.73 | 216,185 |
2021-07-01 | $5.25 | $5.43 | $5.22 | $5.39 | $4.77 | 391,838 |
2021-06-30 | $5.33 | $5.44 | $5.23 | $5.26 | $4.65 | 702,672 |
2021-06-29 | $5.50 | $5.50 | $5.36 | $5.37 | $4.75 | 245,223 |
2021-06-28 | $5.49 | $5.50 | $5.37 | $5.47 | $4.84 | 554,221 |
2021-06-25 | $5.49 | $5.54 | $5.42 | $5.53 | $4.89 | 1,053,892 |
2021-06-24 | $5.66 | $5.66 | $5.39 | $5.52 | $4.88 | 379,479 |
2021-06-23 | $5.41 | $5.43 | $5.25 | $5.25 | $4.65 | 347,406 |
2021-06-22 | $5.28 | $5.46 | $5.26 | $5.39 | $4.77 | 231,399 |
2021-06-21 | $5.22 | $5.42 | $5.15 | $5.31 | $4.70 | 309,903 |
2021-06-18 | $5.21 | $5.25 | $5.06 | $5.16 | $4.57 | 909,012 |
2021-06-17 | $5.47 | $5.49 | $5.25 | $5.30 | $4.69 | 289,477 |
2021-06-16 | $5.43 | $5.50 | $5.35 | $5.47 | $4.84 | 316,224 |
2021-06-15 | $5.56 | $5.61 | $5.38 | $5.44 | $4.81 | 271,082 |
2021-06-14 | $5.55 | $5.64 | $5.49 | $5.52 | $4.88 | 254,696 |
2021-06-11 | $5.59 | $5.64 | $5.54 | $5.55 | $4.91 | 203,483 |
2021-06-10 | $5.65 | $5.68 | $5.57 | $5.60 | $4.96 | 176,027 |
2021-06-09 | $5.80 | $5.80 | $5.60 | $5.64 | $4.99 | 393,395 |
2021-06-08 | $5.48 | $5.67 | $5.47 | $5.61 | $4.96 | 214,709 |
2021-06-07 | $5.30 | $5.52 | $5.29 | $5.49 | $4.86 | 216,280 |
2021-06-04 | $5.44 | $5.44 | $5.29 | $5.30 | $4.69 | 253,587 |
2021-06-03 | $5.45 | $5.46 | $5.36 | $5.41 | $4.79 | 307,873 |
2021-06-02 | $5.36 | $5.44 | $5.30 | $5.43 | $4.80 | 310,870 |
2021-06-01 | $5.14 | $5.38 | $5.11 | $5.34 | $4.73 | 382,850 |
2021-05-28 | $5.22 | $5.23 | $5.11 | $5.14 | $4.55 | 293,564 |
2021-05-27 | $5.21 | $5.28 | $5.17 | $5.17 | $4.57 | 744,276 |
2021-05-26 | $5.10 | $5.17 | $5.02 | $5.15 | $4.56 | 172,649 |
2021-05-25 | $5.17 | $5.18 | $5.03 | $5.05 | $4.47 | 312,985 |
2021-05-24 | $5.20 | $5.23 | $5.10 | $5.16 | $4.57 | 358,793 |
2021-05-21 | $5.13 | $5.16 | $5.04 | $5.09 | $4.50 | 255,835 |
2021-05-20 | $5.00 | $5.07 | $4.91 | $5.07 | $4.49 | 268,007 |
2021-05-19 | $4.97 | $5.03 | $4.92 | $4.98 | $4.41 | 259,207 |
2021-05-18 | $5.04 | $5.12 | $4.98 | $5.01 | $4.43 | 189,394 |
2021-05-17 | $5.10 | $5.13 | $5.00 | $5.07 | $4.49 | 332,488 |
2021-05-14 | $5.10 | $5.21 | $5.06 | $5.19 | $4.59 | 232,411 |
2021-05-13 | $4.97 | $5.09 | $4.96 | $5.03 | $4.45 | 324,269 |
2021-05-12 | $5.00 | $5.07 | $4.88 | $4.91 | $4.34 | 435,215 |
2021-05-11 | $5.13 | $5.16 | $4.99 | $5.02 | $4.44 | 208,904 |
2021-05-10 | $5.31 | $5.37 | $5.22 | $5.23 | $4.63 | 347,391 |
2021-05-07 | $5.20 | $5.33 | $5.17 | $5.30 | $4.69 | 213,680 |
2021-05-06 | $5.10 | $5.20 | $5.05 | $5.17 | $4.57 | 235,489 |
2021-05-05 | $5.23 | $5.23 | $4.87 | $5.06 | $4.48 | 250,300 |
2021-05-04 | $5.38 | $5.45 | $5.25 | $5.25 | $4.65 | 211,264 |
2021-05-03 | $5.28 | $5.50 | $5.28 | $5.41 | $4.79 | 442,512 |
2021-04-30 | $5.34 | $5.43 | $5.28 | $5.28 | $4.67 | 392,170 |
2021-04-29 | $5.50 | $5.59 | $5.37 | $5.41 | $4.79 | 158,349 |
2021-04-28 | $5.43 | $5.56 | $5.41 | $5.45 | $4.82 | 193,565 |
2021-04-27 | $5.49 | $5.50 | $5.41 | $5.43 | $4.80 | 192,032 |
2021-04-26 | $5.55 | $5.61 | $5.43 | $5.50 | $4.87 | 193,779 |
2021-04-23 | $5.53 | $5.58 | $5.47 | $5.50 | $4.87 | 203,447 |
2021-04-22 | $5.61 | $5.62 | $5.49 | $5.49 | $4.86 | 244,374 |
2021-04-21 | $5.57 | $5.65 | $5.53 | $5.57 | $4.93 | 214,943 |
2021-04-20 | $5.55 | $5.62 | $5.52 | $5.54 | $4.90 | 253,004 |
2021-04-19 | $5.63 | $5.64 | $5.52 | $5.53 | $4.89 | 321,438 |
2021-04-16 | $5.71 | $5.71 | $5.60 | $5.68 | $5.03 | 214,037 |
2021-04-15 | $5.56 | $5.68 | $5.55 | $5.68 | $5.03 | 243,851 |
2021-04-14 | $5.66 | $5.74 | $5.61 | $5.69 | $4.96 | 289,255 |
2021-04-13 | $5.59 | $5.65 | $5.53 | $5.61 | $4.89 | 274,845 |
2021-04-12 | $5.50 | $5.63 | $5.48 | $5.56 | $4.84 | 628,218 |
2021-04-09 | $5.41 | $5.58 | $5.40 | $5.51 | $4.80 | 423,778 |
2021-04-08 | $5.59 | $5.59 | $5.39 | $5.41 | $4.71 | 319,175 |
2021-04-07 | $5.64 | $5.70 | $5.51 | $5.61 | $4.89 | 526,739 |
2021-04-06 | $5.58 | $5.69 | $5.52 | $5.63 | $4.90 | 388,004 |
2021-04-05 | $5.73 | $5.73 | $5.45 | $5.55 | $4.83 | 463,056 |
2021-04-01 | $5.48 | $5.69 | $5.45 | $5.68 | $4.95 | 256,219 |
2021-03-31 | $5.58 | $5.61 | $5.40 | $5.45 | $4.75 | 452,609 |
2021-03-30 | $5.40 | $5.60 | $5.38 | $5.58 | $4.86 | 212,938 |
2021-03-29 | $5.54 | $5.65 | $5.38 | $5.38 | $4.69 | 320,605 |
2021-03-26 | $5.51 | $5.72 | $5.51 | $5.54 | $4.83 | 519,041 |
2021-03-25 | $5.36 | $5.54 | $5.22 | $5.46 | $4.76 | 493,102 |
2021-03-24 | $5.48 | $5.76 | $5.38 | $5.38 | $4.69 | 454,754 |
2021-03-23 | $5.48 | $5.61 | $5.40 | $5.46 | $4.76 | 294,216 |
2021-03-22 | $5.67 | $5.81 | $5.41 | $5.53 | $4.82 | 412,513 |
2021-03-19 | $6.11 | $6.11 | $5.64 | $5.64 | $4.91 | 2,485,130 |
2021-03-18 | $6.12 | $6.25 | $6.05 | $6.12 | $5.33 | 368,357 |
2021-03-17 | $6.19 | $6.27 | $6.06 | $6.12 | $5.33 | 326,302 |
2021-03-16 | $6.50 | $6.51 | $6.16 | $6.22 | $5.42 | 587,654 |
2021-03-15 | $6.59 | $6.65 | $6.32 | $6.56 | $5.71 | 617,435 |
2021-03-12 | $6.39 | $6.60 | $6.35 | $6.59 | $5.74 | 435,870 |
2021-03-11 | $6.44 | $6.44 | $6.23 | $6.37 | $5.55 | 429,229 |
2021-03-10 | $6.44 | $6.46 | $6.24 | $6.37 | $5.55 | 477,173 |
2021-03-09 | $6.52 | $6.57 | $6.24 | $6.43 | $5.60 | 778,547 |
2021-03-08 | $6.12 | $6.62 | $6.06 | $6.52 | $5.68 | 775,953 |
2021-03-05 | $6.02 | $6.18 | $5.88 | $6.06 | $5.28 | 769,482 |
2021-03-04 | $5.77 | $5.96 | $5.63 | $5.75 | $5.01 | 479,590 |
2021-03-03 | $5.43 | $5.82 | $5.38 | $5.73 | $4.99 | 615,941 |
2021-03-02 | $5.35 | $5.43 | $5.20 | $5.41 | $4.71 | 349,041 |
2021-03-01 | $5.00 | $5.40 | $4.98 | $5.36 | $4.67 | 500,478 |
2021-02-26 | $5.05 | $5.15 | $4.92 | $4.96 | $4.32 | 974,131 |
2021-02-25 | $5.15 | $5.28 | $5.02 | $5.08 | $4.43 | 915,854 |
2021-02-24 | $4.91 | $5.12 | $4.79 | $5.11 | $4.45 | 654,052 |
2021-02-23 | $4.70 | $5.05 | $4.70 | $4.99 | $4.35 | 1,180,190 |
2021-02-22 | $4.19 | $4.55 | $4.19 | $4.50 | $3.92 | 1,132,731 |
2021-02-19 | $4.09 | $4.20 | $4.09 | $4.20 | $3.66 | 1,131,078 |
2021-02-18 | $4.11 | $4.19 | $4.07 | $4.10 | $3.57 | 597,148 |
2021-02-17 | $4.28 | $4.35 | $4.08 | $4.15 | $3.62 | 530,876 |
2021-02-16 | $4.38 | $4.39 | $4.28 | $4.28 | $3.73 | 412,943 |
2021-02-12 | $4.36 | $4.41 | $4.30 | $4.34 | $3.78 | 284,874 |
2021-02-11 | $4.44 | $4.50 | $4.28 | $4.38 | $3.82 | 350,220 |
2021-02-10 | $4.51 | $4.64 | $4.41 | $4.44 | $3.87 | 341,514 |
2021-02-09 | $4.46 | $4.51 | $4.31 | $4.51 | $3.93 | 370,997 |
2021-02-08 | $4.31 | $4.43 | $4.20 | $4.43 | $3.86 | 482,477 |
2021-02-05 | $4.26 | $4.26 | $4.14 | $4.26 | $3.71 | 345,141 |
2021-02-04 | $4.17 | $4.25 | $4.11 | $4.18 | $3.64 | 453,777 |
2021-02-03 | $4.14 | $4.19 | $4.00 | $4.10 | $3.57 | 456,902 |
2021-02-02 | $4.35 | $4.35 | $4.11 | $4.14 | $3.61 | 448,712 |
2021-02-01 | $4.08 | $4.27 | $4.04 | $4.23 | $3.68 | 608,613 |
2021-01-29 | $4.21 | $4.32 | $4.02 | $4.11 | $3.58 | 626,993 |
2021-01-28 | $4.34 | $4.34 | $4.21 | $4.22 | $3.68 | 649,172 |
2021-01-27 | $4.50 | $4.57 | $4.32 | $4.33 | $3.69 | 799,525 |
2021-01-26 | $4.69 | $4.72 | $4.52 | $4.54 | $3.87 | 565,471 |
2021-01-25 | $4.58 | $4.70 | $4.48 | $4.65 | $3.97 | 225,293 |
2021-01-22 | $4.41 | $4.67 | $4.37 | $4.66 | $3.97 | 410,341 |
2021-01-21 | $4.61 | $4.68 | $4.44 | $4.49 | $3.83 | 332,899 |
2021-01-20 | $4.58 | $4.71 | $4.58 | $4.61 | $3.93 | 365,779 |
2021-01-19 | $4.65 | $4.65 | $4.50 | $4.63 | $3.95 | 767,446 |
2021-01-15 | $4.47 | $4.64 | $4.43 | $4.61 | $3.93 | 322,182 |
2021-01-14 | $4.46 | $4.63 | $4.44 | $4.53 | $3.86 | 295,215 |
2021-01-13 | $4.43 | $4.50 | $4.40 | $4.45 | $3.80 | 551,474 |
2021-01-12 | $4.33 | $4.46 | $4.30 | $4.43 | $3.78 | 260,753 |
2021-01-11 | $4.31 | $4.40 | $4.26 | $4.33 | $3.69 | 335,442 |
2021-01-08 | $4.39 | $4.42 | $4.27 | $4.39 | $3.74 | 372,998 |
2021-01-07 | $4.52 | $4.52 | $4.28 | $4.42 | $3.77 | 440,523 |
2021-01-06 | $4.37 | $4.65 | $4.37 | $4.52 | $3.86 | 698,568 |
2021-01-05 | $4.17 | $4.38 | $4.17 | $4.32 | $3.68 | 367,304 |
2021-01-04 | $4.43 | $4.46 | $4.19 | $4.19 | $3.57 | 350,642 |
2020-12-31 | $4.29 | $4.41 | $4.24 | $4.37 | $3.73 | 362,442 |
2020-12-30 | $4.30 | $4.40 | $4.24 | $4.27 | $3.64 | 261,245 |
2020-12-29 | $4.37 | $4.40 | $4.21 | $4.31 | $3.68 | 405,968 |
2020-12-28 | $4.36 | $4.47 | $4.30 | $4.36 | $3.72 | 380,146 |
2020-12-24 | $4.22 | $4.31 | $4.12 | $4.30 | $3.67 | 251,773 |
2020-12-23 | $4.18 | $4.28 | $4.12 | $4.19 | $3.57 | 342,836 |
2020-12-22 | $4.22 | $4.22 | $4.02 | $4.14 | $3.53 | 555,439 |
2020-12-21 | $4.29 | $4.32 | $4.06 | $4.19 | $3.57 | 678,574 |
2020-12-18 | $4.78 | $4.80 | $4.32 | $4.36 | $3.72 | 2,145,577 |
2020-12-17 | $4.78 | $4.80 | $4.60 | $4.73 | $4.03 | 469,926 |
2020-12-16 | $4.93 | $5.04 | $4.75 | $4.79 | $4.09 | 365,723 |
2020-12-15 | $4.86 | $4.98 | $4.77 | $4.95 | $4.22 | 378,275 |
2020-12-14 | $4.77 | $4.90 | $4.77 | $4.80 | $4.09 | 434,131 |
2020-12-11 | $4.76 | $4.85 | $4.66 | $4.70 | $4.01 | 222,933 |
2020-12-10 | $4.75 | $4.85 | $4.74 | $4.80 | $4.09 | 204,649 |
2020-12-09 | $4.87 | $4.89 | $4.77 | $4.79 | $4.09 | 414,755 |
2020-12-08 | $4.83 | $4.96 | $4.81 | $4.81 | $4.10 | 328,981 |
2020-12-07 | $4.98 | $5.09 | $4.88 | $4.90 | $4.18 | 349,856 |
2020-12-04 | $4.88 | $5.03 | $4.85 | $4.99 | $4.26 | 207,235 |
2020-12-03 | $4.84 | $4.90 | $4.77 | $4.83 | $4.12 | 143,130 |
2020-12-02 | $4.83 | $4.90 | $4.68 | $4.86 | $4.15 | 245,132 |
2020-12-01 | $4.72 | $4.89 | $4.69 | $4.83 | $4.12 | 278,163 |
2020-11-30 | $4.81 | $4.92 | $4.60 | $4.64 | $3.96 | 652,099 |
2020-11-27 | $4.96 | $5.06 | $4.79 | $4.88 | $4.16 | 194,238 |
2020-11-25 | $5.11 | $5.11 | $4.92 | $4.96 | $4.23 | 241,625 |
2020-11-24 | $5.00 | $5.22 | $4.95 | $5.11 | $4.36 | 696,215 |
2020-11-23 | $4.82 | $4.97 | $4.80 | $4.86 | $4.15 | 569,364 |
2020-11-20 | $4.75 | $4.87 | $4.71 | $4.86 | $4.15 | 202,951 |
2020-11-19 | $4.78 | $4.88 | $4.66 | $4.87 | $4.15 | 240,718 |
2020-11-18 | $5.01 | $5.05 | $4.79 | $4.81 | $4.10 | 315,824 |
2020-11-17 | $4.84 | $5.04 | $4.76 | $5.00 | $4.26 | 500,897 |
2020-11-16 | $4.91 | $5.06 | $4.79 | $4.86 | $4.15 | 645,068 |
2020-11-13 | $4.62 | $4.80 | $4.59 | $4.74 | $4.04 | 489,613 |
2020-11-12 | $4.58 | $4.74 | $4.40 | $4.58 | $3.91 | 458,108 |
2020-11-11 | $4.98 | $4.98 | $4.60 | $4.64 | $3.96 | 289,987 |
2020-11-10 | $4.77 | $5.00 | $4.57 | $4.93 | $4.20 | 693,995 |
2020-11-09 | $4.55 | $4.95 | $4.54 | $4.66 | $3.97 | 775,055 |
2020-11-06 | $4.28 | $4.32 | $4.09 | $4.12 | $3.51 | 340,263 |
2020-11-05 | $4.25 | $4.31 | $4.10 | $4.25 | $3.62 | 299,909 |
2020-11-04 | $4.34 | $4.38 | $4.15 | $4.27 | $3.64 | 383,369 |
2020-11-03 | $4.31 | $4.53 | $4.22 | $4.52 | $3.86 | 378,329 |
2020-11-02 | $4.25 | $4.37 | $4.04 | $4.22 | $3.60 | 451,002 |
2020-10-30 | $4.18 | $4.23 | $4.10 | $4.20 | $3.58 | 521,794 |
2020-10-29 | $4.07 | $4.23 | $3.87 | $4.20 | $3.58 | 601,457 |
2020-10-28 | $3.93 | $4.15 | $3.93 | $4.11 | $3.51 | 595,312 |
2020-10-27 | $4.07 | $4.18 | $4.02 | $4.05 | $3.45 | 415,172 |
2020-10-26 | $4.08 | $4.10 | $3.92 | $4.10 | $3.50 | 227,634 |
2020-10-23 | $4.24 | $4.29 | $4.06 | $4.13 | $3.52 | 251,968 |
2020-10-22 | $4.00 | $4.25 | $3.89 | $4.23 | $3.61 | 988,326 |
2020-10-21 | $3.97 | $4.11 | $3.89 | $4.08 | $3.41 | 349,503 |
2020-10-20 | $3.98 | $4.01 | $3.88 | $3.97 | $3.32 | 311,916 |
2020-10-19 | $3.95 | $3.95 | $3.85 | $3.91 | $3.27 | 348,016 |
2020-10-16 | $3.89 | $4.00 | $3.86 | $3.89 | $3.25 | 345,797 |
2020-10-15 | $3.81 | $3.94 | $3.79 | $3.94 | $3.29 | 226,389 |
2020-10-14 | $3.88 | $3.94 | $3.82 | $3.84 | $3.21 | 258,970 |
2020-10-13 | $3.90 | $4.02 | $3.81 | $3.89 | $3.25 | 452,733 |
2020-10-12 | $3.86 | $4.00 | $3.76 | $3.99 | $3.33 | 252,867 |
2020-10-09 | $3.95 | $3.95 | $3.79 | $3.86 | $3.22 | 316,950 |
2020-10-08 | $3.84 | $3.94 | $3.80 | $3.90 | $3.26 | 245,513 |
2020-10-07 | $3.75 | $3.83 | $3.72 | $3.79 | $3.17 | 606,698 |
2020-10-06 | $3.82 | $3.94 | $3.75 | $3.76 | $3.14 | 325,258 |
2020-10-05 | $3.92 | $3.95 | $3.71 | $3.76 | $3.14 | 282,886 |
2020-10-02 | $3.70 | $3.89 | $3.69 | $3.86 | $3.22 | 303,719 |
2020-10-01 | $3.70 | $3.78 | $3.58 | $3.77 | $3.15 | 373,141 |
2020-09-30 | $3.71 | $3.83 | $3.61 | $3.66 | $3.06 | 560,819 |
2020-09-29 | $3.81 | $3.86 | $3.64 | $3.69 | $3.08 | 499,524 |
2020-09-28 | $3.55 | $4.02 | $3.55 | $3.85 | $3.22 | 1,103,896 |
2020-09-25 | $3.44 | $3.50 | $3.34 | $3.47 | $2.90 | 443,089 |
2020-09-24 | $3.49 | $3.59 | $3.41 | $3.45 | $2.88 | 425,858 |
2020-09-23 | $3.63 | $3.72 | $3.42 | $3.44 | $2.87 | 545,776 |
2020-09-22 | $3.69 | $3.80 | $3.66 | $3.66 | $3.06 | 523,150 |
2020-09-21 | $3.77 | $3.78 | $3.64 | $3.72 | $3.11 | 748,712 |
2020-09-18 | $4.22 | $4.22 | $3.83 | $3.88 | $3.24 | 3,557,325 |
2020-09-17 | $4.33 | $4.35 | $4.09 | $4.14 | $3.46 | 775,000 |
2020-09-16 | $4.31 | $4.40 | $4.13 | $4.30 | $3.59 | 685,357 |
2020-09-15 | $4.15 | $4.33 | $4.15 | $4.23 | $3.53 | 560,828 |
2020-09-14 | $4.12 | $4.19 | $4.07 | $4.12 | $3.44 | 692,198 |
2020-09-11 | $4.59 | $4.67 | $4.11 | $4.14 | $3.46 | 785,544 |
2020-09-10 | $4.61 | $4.63 | $4.50 | $4.50 | $3.76 | 327,896 |
2020-09-09 | $4.61 | $4.62 | $4.50 | $4.61 | $3.85 | 352,033 |
2020-09-08 | $4.39 | $4.61 | $4.35 | $4.57 | $3.82 | 368,792 |
2020-09-04 | $4.53 | $4.55 | $4.25 | $4.41 | $3.68 | 249,529 |
2020-09-03 | $4.53 | $4.66 | $4.41 | $4.43 | $3.70 | 265,018 |
2020-09-02 | $4.44 | $4.54 | $4.42 | $4.53 | $3.78 | 182,709 |
2020-09-01 | $4.40 | $4.54 | $4.36 | $4.47 | $3.73 | 298,999 |
2020-08-31 | $4.63 | $4.63 | $4.43 | $4.43 | $3.70 | 367,063 |
2020-08-28 | $4.68 | $4.69 | $4.55 | $4.67 | $3.90 | 251,098 |
2020-08-27 | $4.67 | $4.77 | $4.62 | $4.68 | $3.91 | 223,268 |
2020-08-26 | $4.69 | $4.71 | $4.55 | $4.67 | $3.90 | 217,310 |
2020-08-25 | $4.77 | $4.88 | $4.65 | $4.73 | $3.95 | 199,805 |
2020-08-24 | $4.71 | $4.73 | $4.57 | $4.73 | $3.95 | 204,755 |
2020-08-21 | $4.72 | $4.74 | $4.56 | $4.68 | $3.91 | 285,729 |
2020-08-20 | $4.50 | $4.70 | $4.50 | $4.69 | $3.92 | 287,159 |
2020-08-19 | $4.82 | $4.83 | $4.54 | $4.58 | $3.82 | 425,670 |
2020-08-18 | $4.84 | $4.90 | $4.73 | $4.78 | $3.99 | 219,578 |
2020-08-17 | $4.89 | $4.95 | $4.76 | $4.83 | $4.03 | 252,812 |
2020-08-14 | $5.12 | $5.17 | $4.83 | $4.90 | $4.09 | 689,781 |
2020-08-13 | $5.45 | $5.46 | $5.17 | $5.19 | $4.33 | 459,479 |
2020-08-12 | $5.60 | $5.62 | $5.35 | $5.45 | $4.55 | 280,509 |
2020-08-11 | $5.69 | $5.80 | $5.42 | $5.47 | $4.57 | 320,042 |
2020-08-10 | $5.52 | $5.75 | $5.52 | $5.61 | $4.69 | 220,269 |
2020-08-07 | $5.23 | $5.62 | $5.17 | $5.51 | $4.60 | 343,088 |
2020-08-06 | $5.29 | $5.37 | $5.20 | $5.29 | $4.42 | 195,709 |
2020-08-05 | $5.65 | $5.65 | $4.96 | $5.20 | $4.34 | 756,627 |
2020-08-04 | $5.21 | $5.57 | $5.08 | $5.53 | $4.62 | 711,350 |
2020-08-03 | $5.31 | $5.31 | $5.00 | $5.18 | $4.33 | 754,744 |
2020-07-31 | $5.16 | $5.27 | $4.89 | $5.25 | $4.38 | 840,829 |
2020-07-30 | $5.19 | $5.34 | $5.18 | $5.26 | $4.39 | 418,803 |
2020-07-29 | $5.15 | $5.50 | $5.06 | $5.41 | $4.52 | 908,667 |
2020-07-28 | $4.84 | $5.10 | $4.83 | $5.10 | $4.26 | 346,439 |
2020-07-27 | $4.82 | $4.99 | $4.70 | $4.91 | $4.10 | 268,507 |
2020-07-24 | $4.92 | $4.94 | $4.74 | $4.85 | $4.05 | 377,783 |
2020-07-23 | $4.85 | $4.99 | $4.81 | $4.87 | $4.07 | 424,536 |
2020-07-22 | $4.67 | $4.99 | $4.67 | $4.89 | $4.08 | 330,233 |
2020-07-21 | $4.71 | $4.84 | $4.68 | $4.75 | $3.97 | 255,017 |
2020-07-20 | $4.74 | $4.79 | $4.55 | $4.65 | $3.88 | 237,916 |
2020-07-17 | $4.67 | $4.79 | $4.63 | $4.78 | $3.99 | 235,049 |
2020-07-16 | $5.09 | $5.10 | $4.65 | $4.75 | $3.97 | 418,177 |
2020-07-15 | $5.16 | $5.52 | $5.16 | $5.19 | $4.25 | 481,355 |
2020-07-14 | $5.00 | $5.12 | $4.88 | $5.03 | $4.12 | 323,343 |
2020-07-13 | $5.03 | $5.11 | $4.84 | $5.00 | $4.10 | 194,640 |
2020-07-10 | $4.72 | $4.95 | $4.72 | $4.94 | $4.05 | 188,390 |
2020-07-09 | $4.86 | $4.89 | $4.69 | $4.77 | $3.91 | 364,260 |
2020-07-08 | $4.97 | $5.02 | $4.74 | $4.89 | $4.01 | 255,360 |
2020-07-07 | $5.07 | $5.10 | $4.96 | $5.01 | $4.11 | 409,721 |
2020-07-06 | $5.28 | $5.29 | $5.03 | $5.15 | $4.22 | 288,789 |
2020-07-02 | $5.23 | $5.27 | $5.06 | $5.11 | $4.19 | 337,936 |
2020-07-01 | $5.08 | $5.19 | $5.00 | $5.12 | $4.20 | 365,854 |
2020-06-30 | $5.04 | $5.12 | $4.97 | $5.09 | $4.17 | 592,134 |
2020-06-29 | $4.86 | $5.11 | $4.82 | $5.03 | $4.12 | 447,463 |
2020-06-26 | $4.70 | $4.83 | $4.56 | $4.82 | $3.95 | 991,102 |
2020-06-25 | $4.40 | $4.74 | $4.40 | $4.74 | $3.88 | 363,712 |
2020-06-24 | $4.65 | $4.66 | $4.45 | $4.52 | $3.70 | 679,916 |
2020-06-23 | $4.78 | $4.78 | $4.55 | $4.70 | $3.85 | 491,606 |
2020-06-22 | $4.74 | $4.74 | $4.51 | $4.65 | $3.81 | 458,074 |
2020-06-19 | $5.52 | $5.52 | $4.68 | $4.73 | $3.88 | 2,464,672 |
2020-06-18 | $5.19 | $5.33 | $5.08 | $5.14 | $4.21 | 564,986 |
2020-06-17 | $5.62 | $5.66 | $5.20 | $5.25 | $4.30 | 567,661 |
2020-06-16 | $5.44 | $5.66 | $5.36 | $5.59 | $4.58 | 443,125 |
2020-06-15 | $5.07 | $5.34 | $5.03 | $5.24 | $4.29 | 497,288 |
2020-06-12 | $5.47 | $5.58 | $5.25 | $5.36 | $4.39 | 396,095 |
2020-06-11 | $5.65 | $5.73 | $5.27 | $5.29 | $4.34 | 410,086 |
2020-06-10 | $6.44 | $6.44 | $6.01 | $6.02 | $4.93 | 371,452 |
2020-06-09 | $6.50 | $6.69 | $6.38 | $6.47 | $5.30 | 397,706 |
2020-06-08 | $6.36 | $6.79 | $6.36 | $6.65 | $5.45 | 549,368 |
2020-06-05 | $6.04 | $6.45 | $6.00 | $6.33 | $5.19 | 685,164 |
2020-06-04 | $5.43 | $5.91 | $5.34 | $5.72 | $4.69 | 571,542 |
2020-06-03 | $5.30 | $5.66 | $5.30 | $5.51 | $4.52 | 328,809 |
2020-06-02 | $5.09 | $5.25 | $5.04 | $5.15 | $4.22 | 347,219 |
2020-06-01 | $5.34 | $5.42 | $4.98 | $5.02 | $4.11 | 752,278 |
2020-05-29 | $5.57 | $5.57 | $5.30 | $5.34 | $4.38 | 845,214 |
2020-05-28 | $5.93 | $5.93 | $5.57 | $5.68 | $4.66 | 444,291 |
2020-05-27 | $5.64 | $5.81 | $5.52 | $5.75 | $4.71 | 372,334 |
2020-05-26 | $5.32 | $5.55 | $5.15 | $5.48 | $4.49 | 288,537 |
2020-05-22 | $5.25 | $5.36 | $5.00 | $5.08 | $4.16 | 152,458 |
2020-05-21 | $5.13 | $5.29 | $5.10 | $5.26 | $4.31 | 275,997 |
2020-05-20 | $4.99 | $5.20 | $4.88 | $5.17 | $4.24 | 353,001 |
2020-05-19 | $5.06 | $5.19 | $4.88 | $4.91 | $4.02 | 331,690 |
2020-05-18 | $4.85 | $5.30 | $4.85 | $5.12 | $4.20 | 492,261 |
2020-05-15 | $4.73 | $4.73 | $4.53 | $4.61 | $3.78 | 375,548 |
2020-05-14 | $4.38 | $4.66 | $4.16 | $4.66 | $3.82 | 388,445 |
2020-05-13 | $4.76 | $4.76 | $4.45 | $4.51 | $3.70 | 405,944 |
2020-05-12 | $5.06 | $5.06 | $4.62 | $4.78 | $3.92 | 550,889 |
2020-05-11 | $5.25 | $5.25 | $4.97 | $5.04 | $4.13 | 399,982 |
2020-05-08 | $5.28 | $5.45 | $5.21 | $5.36 | $4.39 | 312,771 |
2020-05-07 | $5.09 | $5.20 | $5.04 | $5.17 | $4.24 | 278,524 |
2020-05-06 | $5.15 | $5.25 | $4.96 | $4.96 | $4.07 | 291,730 |
2020-05-05 | $5.18 | $5.22 | $5.02 | $5.11 | $4.19 | 313,029 |
2020-05-04 | $5.12 | $5.17 | $4.97 | $5.05 | $4.14 | 281,323 |
2020-05-01 | $4.91 | $5.38 | $4.91 | $5.26 | $4.31 | 360,582 |
2020-04-30 | $5.53 | $5.66 | $5.28 | $5.44 | $4.46 | 323,000 |
2020-04-29 | $5.55 | $6.06 | $5.55 | $5.86 | $4.80 | 425,194 |
2020-04-28 | $5.50 | $5.71 | $5.39 | $5.53 | $4.53 | 296,470 |
2020-04-27 | $5.15 | $5.43 | $5.07 | $5.33 | $4.37 | 326,321 |
2020-04-24 | $5.17 | $5.30 | $4.91 | $5.10 | $4.18 | 294,447 |
2020-04-23 | $4.95 | $5.18 | $4.93 | $5.13 | $4.20 | 312,959 |
2020-04-22 | $5.15 | $5.15 | $4.88 | $5.01 | $4.11 | 328,924 |
2020-04-21 | $4.92 | $5.17 | $4.84 | $5.02 | $4.11 | 407,893 |
2020-04-20 | $5.49 | $5.49 | $5.09 | $5.10 | $4.18 | 246,755 |
2020-04-17 | $5.53 | $5.71 | $5.47 | $5.61 | $4.60 | 264,532 |
2020-04-16 | $5.64 | $5.77 | $5.01 | $5.35 | $4.38 | 586,407 |
2020-04-15 | $5.64 | $5.96 | $5.41 | $5.77 | $4.65 | 506,973 |
2020-04-14 | $6.12 | $6.29 | $5.77 | $5.95 | $4.80 | 638,566 |
2020-04-13 | $6.02 | $6.14 | $5.81 | $6.07 | $4.89 | 368,140 |
2020-04-09 | $5.75 | $6.29 | $5.75 | $6.22 | $5.01 | 467,571 |
2020-04-08 | $5.69 | $5.75 | $5.41 | $5.62 | $4.53 | 690,151 |
2020-04-07 | $5.68 | $5.77 | $5.30 | $5.41 | $4.36 | 898,958 |
2020-04-06 | $4.99 | $5.47 | $4.98 | $5.45 | $4.39 | 487,487 |
2020-04-03 | $5.25 | $5.46 | $4.69 | $4.85 | $3.91 | 561,571 |
2020-04-02 | $4.92 | $5.38 | $4.86 | $5.31 | $4.28 | 414,868 |
2020-04-01 | $5.33 | $5.48 | $4.91 | $5.08 | $4.09 | 667,789 |
2020-03-31 | $5.57 | $5.96 | $5.43 | $5.73 | $4.62 | 1,050,365 |
2020-03-30 | $5.58 | $5.77 | $5.34 | $5.66 | $4.56 | 433,185 |
2020-03-27 | $5.32 | $5.71 | $5.03 | $5.54 | $4.47 | 516,833 |
2020-03-26 | $5.35 | $5.77 | $5.29 | $5.58 | $4.50 | 492,445 |
2020-03-25 | $5.28 | $5.68 | $4.91 | $5.30 | $4.27 | 493,621 |
2020-03-24 | $4.65 | $5.14 | $4.58 | $5.10 | $4.11 | 487,420 |
2020-03-23 | $4.61 | $4.71 | $4.03 | $4.31 | $3.47 | 514,445 |
2020-03-20 | $4.62 | $5.07 | $4.53 | $4.54 | $3.66 | 810,702 |
2020-03-19 | $4.36 | $4.71 | $3.91 | $4.66 | $3.76 | 773,116 |
2020-03-18 | $4.32 | $4.85 | $4.15 | $4.46 | $3.59 | 696,770 |
2020-03-17 | $4.13 | $4.87 | $3.79 | $4.71 | $3.80 | 763,669 |
2020-03-16 | $4.65 | $4.73 | $3.81 | $4.06 | $3.27 | 809,476 |
2020-03-13 | $4.96 | $5.31 | $4.57 | $5.31 | $4.28 | 629,143 |
2020-03-12 | $5.89 | $6.07 | $4.75 | $4.76 | $3.84 | 876,038 |
2020-03-11 | $6.69 | $6.76 | $6.17 | $6.22 | $5.01 | 647,941 |
2020-03-10 | $6.96 | $7.03 | $6.39 | $6.86 | $5.53 | 798,450 |
2020-03-09 | $7.19 | $7.38 | $6.73 | $6.84 | $5.51 | 908,741 |
2020-03-06 | $7.30 | $7.45 | $7.17 | $7.42 | $5.98 | 441,107 |
2020-03-05 | $7.48 | $7.51 | $7.23 | $7.43 | $5.99 | 464,456 |
2020-03-04 | $7.40 | $7.64 | $7.39 | $7.58 | $6.11 | 337,192 |
2020-03-03 | $7.29 | $7.64 | $7.29 | $7.39 | $5.96 | 401,742 |
2020-03-02 | $7.15 | $7.44 | $7.02 | $7.37 | $5.94 | 496,268 |
2020-02-28 | $6.87 | $7.21 | $6.82 | $7.13 | $5.75 | 1,100,835 |
2020-02-27 | $7.30 | $7.47 | $7.05 | $7.05 | $5.68 | 482,880 |
2020-02-26 | $7.46 | $7.55 | $7.39 | $7.42 | $5.98 | 611,822 |
2020-02-25 | $7.67 | $7.75 | $7.41 | $7.45 | $6.01 | 626,619 |
2020-02-24 | $7.48 | $7.71 | $7.48 | $7.67 | $6.18 | 457,094 |
2020-02-21 | $7.66 | $7.72 | $7.51 | $7.65 | $6.17 | 452,263 |
2020-02-20 | $7.60 | $7.73 | $7.55 | $7.63 | $6.15 | 459,365 |
2020-02-19 | $7.93 | $7.94 | $7.64 | $7.64 | $6.16 | 676,637 |
2020-02-18 | $7.96 | $7.98 | $7.55 | $7.90 | $6.37 | 722,799 |
2020-02-14 | $8.05 | $8.24 | $7.97 | $8.00 | $6.45 | 284,282 |
2020-02-13 | $8.02 | $8.16 | $7.92 | $8.03 | $6.47 | 318,592 |
2020-02-12 | $7.85 | $8.25 | $7.55 | $8.08 | $6.51 | 838,050 |
2020-02-11 | $7.82 | $7.88 | $7.38 | $7.49 | $6.04 | 802,207 |
2020-02-10 | $7.76 | $7.82 | $7.72 | $7.77 | $6.26 | 233,868 |
2020-02-07 | $7.88 | $7.89 | $7.76 | $7.77 | $6.26 | 113,241 |
2020-02-06 | $7.91 | $7.98 | $7.89 | $7.92 | $6.38 | 152,250 |
2020-02-05 | $7.80 | $7.90 | $7.77 | $7.86 | $6.34 | 302,286 |
2020-02-04 | $7.78 | $7.80 | $7.71 | $7.76 | $6.25 | 157,072 |
2020-02-03 | $7.64 | $7.75 | $7.54 | $7.74 | $6.24 | 390,799 |
2020-01-31 | $7.75 | $7.77 | $7.58 | $7.60 | $6.13 | 437,423 |
2020-01-30 | $7.67 | $7.78 | $7.67 | $7.75 | $6.25 | 169,387 |
2020-01-29 | $7.82 | $7.82 | $7.72 | $7.75 | $6.25 | 147,624 |
2020-01-28 | $7.76 | $7.82 | $7.63 | $7.78 | $6.27 | 260,326 |
2020-01-27 | $7.71 | $7.81 | $7.71 | $7.73 | $6.23 | 251,685 |
2020-01-24 | $7.93 | $7.93 | $7.77 | $7.80 | $6.29 | 325,598 |
2020-01-23 | $7.85 | $7.91 | $7.74 | $7.91 | $6.38 | 420,805 |
2020-01-22 | $8.00 | $8.02 | $7.85 | $7.87 | $6.27 | 170,195 |
2020-01-21 | $7.96 | $8.05 | $7.89 | $7.93 | $6.32 | 376,975 |
2020-01-17 | $8.07 | $8.08 | $7.93 | $7.96 | $6.34 | 400,631 |
2020-01-16 | $7.98 | $8.11 | $7.94 | $7.97 | $6.35 | 335,921 |
2020-01-15 | $7.89 | $8.01 | $7.84 | $7.95 | $6.34 | 445,539 |
2020-01-14 | $7.92 | $7.99 | $7.83 | $7.88 | $6.28 | 396,417 |
2020-01-13 | $7.80 | $7.98 | $7.80 | $7.95 | $6.34 | 205,553 |
2020-01-10 | $7.85 | $7.98 | $7.72 | $7.84 | $6.25 | 581,763 |
2020-01-09 | $7.90 | $7.95 | $7.80 | $7.83 | $6.24 | 218,758 |
2020-01-08 | $7.96 | $8.01 | $7.84 | $7.92 | $6.31 | 322,884 |
2020-01-07 | $7.85 | $8.07 | $7.85 | $8.00 | $6.38 | 358,670 |
2020-01-06 | $8.29 | $8.47 | $8.29 | $8.41 | $6.70 | 339,596 |
2020-01-03 | $8.24 | $8.45 | $8.20 | $8.38 | $6.68 | 481,547 |
2020-01-02 | $8.65 | $8.65 | $8.28 | $8.30 | $6.61 | 285,691 |
2019-12-31 | $8.44 | $8.62 | $8.44 | $8.56 | $6.82 | 384,841 |
2019-12-30 | $8.46 | $8.60 | $8.42 | $8.45 | $6.73 | 348,717 |
2019-12-27 | $8.54 | $8.85 | $8.36 | $8.43 | $6.72 | 322,831 |
2019-12-26 | $8.52 | $8.60 | $8.45 | $8.48 | $6.76 | 185,861 |
2019-12-24 | $8.41 | $8.53 | $8.39 | $8.51 | $6.78 | 110,994 |
2019-12-23 | $8.48 | $8.61 | $8.32 | $8.36 | $6.66 | 355,305 |
2019-12-20 | $8.56 | $8.67 | $8.49 | $8.52 | $6.79 | 1,167,346 |
2019-12-19 | $8.63 | $8.68 | $8.52 | $8.56 | $6.82 | 286,468 |
2019-12-18 | $8.46 | $8.76 | $8.46 | $8.64 | $6.89 | 332,025 |
2019-12-17 | $8.47 | $8.54 | $8.44 | $8.48 | $6.76 | 288,582 |
2019-12-16 | $8.47 | $8.57 | $8.44 | $8.51 | $6.78 | 338,862 |
2019-12-13 | $8.46 | $8.55 | $8.43 | $8.47 | $6.75 | 330,122 |
2019-12-12 | $8.76 | $8.83 | $8.51 | $8.52 | $6.79 | 423,490 |
2019-12-11 | $8.91 | $8.94 | $8.70 | $8.74 | $6.97 | 538,557 |
2019-12-10 | $8.79 | $8.93 | $8.79 | $8.87 | $7.07 | 261,324 |
2019-12-09 | $8.77 | $8.86 | $8.70 | $8.76 | $6.98 | 341,214 |
2019-12-06 | $8.68 | $8.90 | $8.68 | $8.79 | $7.01 | 419,539 |
2019-12-05 | $8.61 | $8.74 | $8.61 | $8.67 | $6.91 | 364,478 |
2019-12-04 | $8.63 | $8.78 | $8.63 | $8.63 | $6.88 | 294,540 |
2019-12-03 | $8.45 | $8.69 | $8.45 | $8.63 | $6.88 | 258,184 |
2019-12-02 | $8.68 | $8.80 | $8.54 | $8.57 | $6.83 | 309,376 |
2019-11-29 | $8.80 | $8.85 | $8.71 | $8.71 | $6.94 | 134,353 |
2019-11-27 | $8.65 | $8.77 | $8.63 | $8.76 | $6.98 | 370,229 |
2019-11-26 | $8.59 | $8.70 | $8.51 | $8.63 | $6.88 | 373,467 |
2019-11-25 | $8.42 | $8.66 | $8.42 | $8.55 | $6.81 | 339,840 |
2019-11-22 | $8.44 | $8.52 | $8.38 | $8.41 | $6.70 | 200,986 |
2019-11-21 | $8.65 | $8.66 | $8.38 | $8.38 | $6.68 | 248,593 |
2019-11-20 | $8.73 | $8.77 | $8.60 | $8.61 | $6.86 | 311,749 |
2019-11-19 | $8.71 | $8.80 | $8.68 | $8.69 | $6.93 | 252,744 |
2019-11-18 | $8.63 | $8.73 | $8.56 | $8.66 | $6.90 | 176,213 |
2019-11-15 | $8.59 | $8.65 | $8.55 | $8.61 | $6.86 | 530,314 |
2019-11-14 | $8.59 | $8.71 | $8.51 | $8.51 | $6.78 | 349,992 |
2019-11-13 | $8.57 | $8.61 | $8.53 | $8.55 | $6.81 | 207,214 |
2019-11-12 | $8.65 | $8.74 | $8.56 | $8.56 | $6.82 | 289,539 |
2019-11-11 | $8.63 | $8.75 | $8.63 | $8.72 | $6.95 | 157,735 |
2019-11-08 | $8.59 | $8.74 | $8.58 | $8.68 | $6.92 | 218,382 |
2019-11-07 | $8.66 | $8.68 | $8.57 | $8.63 | $6.88 | 177,385 |
2019-11-06 | $8.76 | $8.79 | $8.55 | $8.61 | $6.86 | 326,632 |
2019-11-05 | $8.90 | $8.92 | $8.70 | $8.76 | $6.98 | 470,959 |
2019-11-04 | $8.71 | $8.97 | $8.60 | $8.88 | $7.08 | 351,127 |
2019-11-01 | $8.63 | $8.66 | $8.52 | $8.65 | $6.89 | 203,837 |
2019-10-31 | $8.55 | $8.69 | $8.49 | $8.60 | $6.85 | 491,546 |
2019-10-30 | $8.63 | $8.77 | $8.46 | $8.60 | $6.85 | 599,198 |
2019-10-29 | $8.55 | $8.62 | $8.51 | $8.58 | $6.84 | 246,433 |
2019-10-28 | $8.50 | $8.65 | $8.50 | $8.63 | $6.88 | 317,902 |
2019-10-25 | $8.62 | $8.65 | $8.49 | $8.53 | $6.80 | 168,092 |
2019-10-24 | $8.79 | $8.79 | $8.58 | $8.60 | $6.85 | 207,877 |
2019-10-23 | $8.79 | $8.85 | $8.71 | $8.80 | $6.94 | 229,499 |
2019-10-22 | $8.84 | $8.86 | $8.74 | $8.74 | $6.89 | 188,757 |
2019-10-21 | $8.68 | $8.86 | $8.68 | $8.81 | $6.95 | 165,889 |
2019-10-18 | $8.62 | $8.75 | $8.49 | $8.65 | $6.82 | 332,684 |
2019-10-17 | $8.72 | $8.82 | $8.67 | $8.79 | $6.93 | 264,431 |
2019-10-16 | $8.59 | $8.73 | $8.58 | $8.73 | $6.89 | 192,085 |
2019-10-15 | $8.61 | $8.65 | $8.52 | $8.64 | $6.81 | 164,112 |
2019-10-14 | $8.68 | $8.69 | $8.55 | $8.56 | $6.75 | 173,287 |
2019-10-11 | $8.64 | $8.80 | $8.49 | $8.64 | $6.81 | 226,426 |
2019-10-10 | $8.62 | $8.67 | $8.55 | $8.55 | $6.74 | 244,364 |
2019-10-09 | $8.50 | $8.70 | $8.47 | $8.60 | $6.78 | 331,302 |
2019-10-08 | $8.53 | $8.53 | $8.38 | $8.42 | $6.64 | 458,352 |
2019-10-07 | $8.46 | $8.66 | $8.46 | $8.55 | $6.74 | 299,821 |
2019-10-04 | $8.47 | $8.56 | $8.38 | $8.54 | $6.74 | 214,666 |
2019-10-03 | $8.47 | $8.61 | $8.35 | $8.43 | $6.65 | 231,061 |
2019-10-02 | $8.24 | $8.53 | $8.21 | $8.44 | $6.66 | 339,996 |
2019-10-01 | $8.48 | $8.57 | $8.22 | $8.32 | $6.56 | 282,778 |
2019-09-30 | $8.52 | $8.62 | $8.43 | $8.46 | $6.67 | 332,459 |
2019-09-27 | $8.61 | $8.75 | $8.54 | $8.57 | $6.76 | 220,511 |
2019-09-26 | $8.46 | $8.63 | $8.41 | $8.57 | $6.76 | 235,887 |
2019-09-25 | $8.30 | $8.59 | $8.27 | $8.48 | $6.69 | 376,405 |
2019-09-24 | $8.18 | $8.40 | $8.15 | $8.29 | $6.54 | 363,699 |
2019-09-23 | $8.28 | $8.30 | $8.16 | $8.18 | $6.45 | 199,321 |
2019-09-20 | $8.20 | $8.40 | $8.20 | $8.32 | $6.56 | 731,920 |
2019-09-19 | $8.30 | $8.39 | $8.19 | $8.30 | $6.55 | 335,433 |
2019-09-18 | $8.32 | $8.44 | $8.16 | $8.23 | $6.49 | 278,817 |
2019-09-17 | $8.27 | $8.28 | $8.16 | $8.26 | $6.51 | 233,497 |
2019-09-16 | $8.14 | $8.29 | $7.95 | $8.28 | $6.53 | 228,082 |
2019-09-13 | $8.26 | $8.39 | $8.07 | $8.14 | $6.42 | 332,890 |
2019-09-12 | $8.28 | $8.35 | $8.02 | $8.23 | $6.49 | 426,587 |
2019-09-11 | $8.19 | $8.30 | $8.09 | $8.25 | $6.51 | 459,411 |
2019-09-10 | $7.92 | $8.20 | $7.88 | $8.19 | $6.46 | 296,238 |
2019-09-09 | $7.65 | $7.95 | $7.59 | $7.92 | $6.25 | 294,720 |
2019-09-06 | $7.67 | $7.71 | $7.62 | $7.65 | $6.03 | 246,412 |
2019-09-05 | $7.65 | $7.84 | $7.60 | $7.63 | $6.02 | 440,386 |
2019-09-04 | $7.61 | $7.72 | $7.55 | $7.61 | $6.00 | 213,687 |
2019-09-03 | $7.46 | $7.61 | $7.14 | $7.54 | $5.95 | 361,637 |
2019-08-30 | $7.55 | $7.59 | $7.50 | $7.57 | $5.97 | 190,618 |
2019-08-29 | $7.54 | $7.66 | $7.44 | $7.52 | $5.93 | 224,104 |
2019-08-28 | $7.43 | $7.61 | $7.37 | $7.45 | $5.88 | 171,753 |
2019-08-27 | $7.70 | $7.70 | $7.43 | $7.43 | $5.86 | 386,713 |
2019-08-26 | $7.41 | $7.71 | $7.41 | $7.59 | $5.99 | 223,467 |
2019-08-23 | $7.81 | $7.81 | $7.41 | $7.46 | $5.88 | 353,181 |
2019-08-22 | $7.82 | $7.93 | $7.69 | $7.78 | $6.14 | 201,980 |
2019-08-21 | $7.87 | $7.87 | $7.76 | $7.78 | $6.14 | 180,890 |
2019-08-20 | $7.91 | $7.91 | $7.75 | $7.79 | $6.14 | 227,520 |
2019-08-19 | $7.91 | $7.95 | $7.87 | $7.90 | $6.23 | 221,991 |
2019-08-16 | $7.68 | $7.88 | $7.67 | $7.85 | $6.19 | 139,835 |
2019-08-15 | $7.70 | $7.83 | $7.60 | $7.68 | $6.06 | 298,250 |
2019-08-14 | $7.77 | $7.86 | $7.67 | $7.74 | $6.10 | 246,727 |
2019-08-13 | $7.71 | $7.86 | $7.66 | $7.83 | $6.18 | 227,760 |
2019-08-12 | $7.75 | $7.75 | $7.60 | $7.73 | $6.10 | 406,010 |
2019-08-09 | $7.89 | $7.92 | $7.74 | $7.79 | $6.14 | 352,993 |
2019-08-08 | $7.91 | $8.01 | $7.79 | $7.92 | $6.25 | 324,106 |
2019-08-07 | $7.81 | $7.99 | $7.51 | $7.80 | $6.15 | 354,832 |
2019-08-06 | $7.75 | $7.93 | $7.70 | $7.87 | $6.21 | 294,151 |
2019-08-05 | $8.08 | $8.10 | $7.63 | $7.65 | $6.03 | 445,564 |
2019-08-02 | $8.07 | $8.20 | $7.93 | $8.01 | $6.32 | 360,147 |
2019-08-01 | $8.22 | $8.38 | $8.01 | $8.15 | $6.43 | 468,584 |
2019-07-31 | $8.08 | $8.66 | $8.00 | $8.06 | $6.36 | 827,022 |
2019-07-30 | $7.78 | $7.99 | $7.78 | $7.94 | $6.26 | 340,594 |
2019-07-29 | $7.80 | $7.86 | $7.71 | $7.85 | $6.19 | 239,194 |
2019-07-26 | $7.68 | $7.82 | $7.67 | $7.80 | $6.15 | 325,532 |
2019-07-25 | $7.69 | $7.69 | $7.54 | $7.64 | $6.03 | 286,527 |
2019-07-24 | $7.53 | $7.71 | $7.51 | $7.71 | $6.08 | 270,965 |
2019-07-23 | $7.49 | $7.60 | $7.46 | $7.55 | $5.95 | 183,844 |
2019-07-22 | $7.56 | $7.57 | $7.39 | $7.47 | $5.89 | 152,442 |
2019-07-19 | $7.46 | $7.56 | $7.41 | $7.49 | $5.91 | 398,431 |
2019-07-18 | $7.46 | $7.57 | $7.41 | $7.56 | $5.96 | 243,751 |
2019-07-17 | $7.62 | $7.63 | $7.49 | $7.61 | $5.93 | 254,983 |
2019-07-16 | $7.54 | $7.61 | $7.50 | $7.59 | $5.92 | 327,955 |
2019-07-15 | $7.70 | $7.70 | $7.43 | $7.61 | $5.93 | 428,638 |
2019-07-12 | $7.69 | $7.72 | $7.58 | $7.65 | $5.96 | 261,896 |
2019-07-11 | $7.77 | $7.77 | $7.56 | $7.67 | $5.98 | 278,966 |
2019-07-10 | $7.76 | $7.87 | $7.73 | $7.77 | $6.06 | 225,252 |
2019-07-09 | $7.70 | $7.75 | $7.62 | $7.69 | $5.99 | 179,041 |
2019-07-08 | $7.62 | $7.72 | $7.62 | $7.68 | $5.99 | 149,600 |
2019-07-05 | $7.60 | $7.71 | $7.48 | $7.64 | $5.95 | 198,779 |
2019-07-03 | $7.61 | $7.67 | $7.52 | $7.64 | $5.95 | 131,844 |
2019-07-02 | $7.33 | $7.58 | $7.33 | $7.58 | $5.91 | 295,083 |
2019-07-01 | $7.52 | $7.52 | $7.25 | $7.43 | $5.79 | 281,835 |
2019-06-28 | $7.40 | $7.63 | $7.27 | $7.38 | $5.75 | 758,882 |
2019-06-27 | $7.16 | $7.36 | $7.06 | $7.32 | $5.71 | 329,856 |
2019-06-26 | $7.32 | $7.32 | $7.02 | $7.08 | $5.52 | 410,709 |
2019-06-25 | $7.49 | $7.49 | $7.31 | $7.33 | $5.71 | 160,015 |
2019-06-24 | $7.68 | $7.68 | $7.39 | $7.39 | $5.76 | 224,705 |
2019-06-21 | $7.75 | $7.81 | $7.55 | $7.58 | $5.91 | 599,131 |
2019-06-20 | $7.90 | $7.95 | $7.84 | $7.89 | $6.15 | 128,346 |
2019-06-19 | $7.86 | $7.90 | $7.77 | $7.84 | $6.11 | 115,579 |
2019-06-18 | $7.73 | $7.87 | $7.73 | $7.83 | $6.10 | 226,592 |
2019-06-17 | $7.64 | $7.76 | $7.62 | $7.72 | $6.02 | 175,583 |
2019-06-14 | $7.74 | $7.80 | $7.67 | $7.67 | $5.98 | 180,625 |
2019-06-13 | $7.60 | $7.76 | $7.60 | $7.74 | $6.03 | 189,446 |
2019-06-12 | $7.55 | $7.63 | $7.46 | $7.59 | $5.92 | 128,535 |
2019-06-11 | $7.55 | $7.55 | $7.43 | $7.52 | $5.86 | 179,785 |
2019-06-10 | $7.50 | $7.57 | $7.50 | $7.51 | $5.85 | 225,301 |
2019-06-07 | $7.50 | $7.54 | $7.40 | $7.52 | $5.86 | 189,304 |
2019-06-06 | $7.50 | $7.51 | $7.33 | $7.45 | $5.81 | 192,811 |
2019-06-05 | $7.33 | $7.52 | $7.33 | $7.48 | $5.83 | 219,260 |
2019-06-04 | $7.35 | $7.43 | $7.29 | $7.38 | $5.75 | 264,416 |
2019-06-03 | $7.25 | $7.53 | $7.18 | $7.31 | $5.70 | 390,151 |
2019-05-31 | $7.21 | $7.29 | $7.11 | $7.24 | $5.64 | 310,339 |
2019-05-30 | $7.28 | $7.49 | $7.17 | $7.23 | $5.64 | 232,123 |
2019-05-29 | $7.32 | $7.47 | $7.22 | $7.27 | $5.67 | 239,839 |
2019-05-28 | $7.59 | $7.63 | $7.35 | $7.35 | $5.73 | 519,479 |
2019-05-24 | $7.58 | $7.68 | $7.52 | $7.54 | $5.88 | 340,933 |
2019-05-23 | $7.49 | $7.54 | $7.38 | $7.46 | $5.81 | 355,261 |
2019-05-22 | $7.61 | $7.62 | $7.45 | $7.52 | $5.86 | 548,154 |
2019-05-21 | $7.67 | $7.75 | $7.57 | $7.58 | $5.91 | 226,262 |
2019-05-20 | $7.64 | $7.77 | $7.61 | $7.64 | $5.95 | 140,937 |
2019-05-17 | $7.68 | $7.74 | $7.61 | $7.69 | $5.99 | 180,131 |
2019-05-16 | $7.64 | $7.79 | $7.64 | $7.68 | $5.99 | 158,437 |
2019-05-15 | $7.63 | $7.76 | $7.63 | $7.69 | $5.99 | 188,178 |
2019-05-14 | $7.65 | $7.71 | $7.56 | $7.70 | $6.00 | 190,091 |
2019-05-13 | $7.71 | $7.74 | $7.55 | $7.58 | $5.91 | 254,107 |
2019-05-10 | $7.63 | $7.79 | $7.56 | $7.77 | $6.06 | 270,155 |
2019-05-09 | $7.61 | $7.77 | $7.50 | $7.63 | $5.95 | 255,897 |
2019-05-08 | $7.71 | $7.79 | $7.60 | $7.62 | $5.94 | 383,855 |
2019-05-07 | $8.06 | $8.06 | $7.66 | $7.72 | $6.02 | 362,335 |
2019-05-06 | $7.98 | $8.08 | $7.94 | $7.99 | $6.23 | 455,099 |
2019-05-03 | $7.88 | $8.01 | $7.88 | $7.97 | $6.21 | 423,947 |
2019-05-02 | $7.85 | $8.00 | $7.80 | $7.86 | $6.13 | 252,462 |
2019-05-01 | $7.63 | $8.03 | $7.63 | $7.86 | $6.13 | 1,174,439 |
2019-04-30 | $7.72 | $7.87 | $7.67 | $7.86 | $6.13 | 609,557 |
2019-04-29 | $7.74 | $7.87 | $7.72 | $7.76 | $6.05 | 563,717 |
2019-04-26 | $7.64 | $7.75 | $7.59 | $7.73 | $6.03 | 208,288 |
2019-04-25 | $7.73 | $7.75 | $7.58 | $7.59 | $5.92 | 224,900 |
2019-04-24 | $7.70 | $7.84 | $7.68 | $7.81 | $6.09 | 228,787 |
2019-04-23 | $7.49 | $7.70 | $7.47 | $7.65 | $5.96 | 314,811 |
2019-04-22 | $7.63 | $7.63 | $7.43 | $7.51 | $5.85 | 490,214 |
2019-04-18 | $7.64 | $7.80 | $7.60 | $7.71 | $6.01 | 292,986 |
2019-04-17 | $7.78 | $7.78 | $7.47 | $7.71 | $6.01 | 473,943 |
2019-04-16 | $7.77 | $7.87 | $7.73 | $7.80 | $6.01 | 708,942 |
2019-04-15 | $7.73 | $7.81 | $7.65 | $7.78 | $5.99 | 305,693 |
2019-04-12 | $7.71 | $7.73 | $7.61 | $7.67 | $5.91 | 200,487 |
2019-04-11 | $7.62 | $7.72 | $7.57 | $7.66 | $5.90 | 202,822 |
2019-04-10 | $7.39 | $7.67 | $7.34 | $7.66 | $5.90 | 500,508 |
2019-04-09 | $7.43 | $7.52 | $7.35 | $7.42 | $5.72 | 344,779 |
2019-04-08 | $7.45 | $7.54 | $7.36 | $7.41 | $5.71 | 193,784 |
2019-04-05 | $7.40 | $7.53 | $7.36 | $7.49 | $5.77 | 229,388 |
2019-04-04 | $7.31 | $7.36 | $7.27 | $7.34 | $5.66 | 260,395 |
2019-04-03 | $7.33 | $7.35 | $7.26 | $7.31 | $5.63 | 163,424 |
2019-04-02 | $7.35 | $7.35 | $7.20 | $7.30 | $5.62 | 381,731 |
2019-04-01 | $7.26 | $7.36 | $7.16 | $7.35 | $5.66 | 299,979 |
2019-03-29 | $7.39 | $7.46 | $7.15 | $7.19 | $5.54 | 528,820 |
2019-03-28 | $7.22 | $7.39 | $7.20 | $7.38 | $5.69 | 254,976 |
2019-03-27 | $7.23 | $7.35 | $7.10 | $7.19 | $5.54 | 287,198 |
2019-03-26 | $7.08 | $7.23 | $7.07 | $7.19 | $5.54 | 348,084 |
2019-03-25 | $7.06 | $7.21 | $6.93 | $7.04 | $5.42 | 232,051 |
2019-03-22 | $7.35 | $7.36 | $7.01 | $7.01 | $5.40 | 347,437 |
2019-03-21 | $7.22 | $7.40 | $7.22 | $7.36 | $5.67 | 328,737 |
2019-03-20 | $7.11 | $7.30 | $7.07 | $7.20 | $5.55 | 258,883 |
2019-03-19 | $7.33 | $7.36 | $7.09 | $7.15 | $5.51 | 192,113 |
2019-03-18 | $7.36 | $7.42 | $7.20 | $7.30 | $5.62 | 390,224 |
2019-03-15 | $7.22 | $7.45 | $7.22 | $7.35 | $5.66 | 756,495 |
2019-03-14 | $7.23 | $7.39 | $7.20 | $7.37 | $5.68 | 318,840 |
2019-03-13 | $7.12 | $7.23 | $7.09 | $7.22 | $5.56 | 278,911 |
2019-03-12 | $7.09 | $7.17 | $6.99 | $7.08 | $5.45 | 241,015 |
2019-03-11 | $7.07 | $7.13 | $6.99 | $7.04 | $5.42 | 280,941 |
2019-03-08 | $6.70 | $7.01 | $6.70 | $7.01 | $5.40 | 265,515 |
2019-03-07 | $7.06 | $7.23 | $6.78 | $6.79 | $5.23 | 1,186,032 |
2019-03-06 | $7.27 | $7.27 | $7.10 | $7.12 | $5.49 | 336,065 |
2019-03-05 | $7.24 | $7.30 | $7.17 | $7.23 | $5.57 | 242,907 |
2019-03-04 | $7.16 | $7.26 | $7.14 | $7.22 | $5.56 | 312,448 |
2019-03-01 | $7.23 | $7.28 | $7.07 | $7.18 | $5.53 | 297,171 |
2019-02-28 | $7.37 | $7.40 | $7.24 | $7.24 | $5.58 | 303,295 |
2019-02-27 | $7.33 | $7.42 | $7.02 | $7.35 | $5.66 | 172,550 |
2019-02-26 | $7.50 | $7.59 | $7.35 | $7.41 | $5.71 | 135,886 |
2019-02-25 | $7.57 | $7.61 | $7.47 | $7.47 | $5.76 | 320,722 |
2019-02-22 | $7.56 | $7.57 | $7.42 | $7.55 | $5.82 | 264,432 |
2019-02-21 | $7.38 | $7.48 | $7.36 | $7.46 | $5.75 | 307,024 |
2019-02-20 | $7.32 | $7.53 | $7.30 | $7.46 | $5.75 | 402,004 |
2019-02-19 | $7.13 | $7.37 | $7.06 | $7.33 | $5.65 | 324,258 |
2019-02-15 | $7.11 | $7.24 | $7.03 | $7.13 | $5.49 | 380,223 |
2019-02-14 | $7.17 | $7.24 | $7.07 | $7.07 | $5.45 | 407,621 |
2019-02-13 | $7.80 | $7.80 | $7.16 | $7.17 | $5.52 | 612,965 |
2019-02-12 | $8.02 | $8.08 | $7.75 | $7.80 | $6.01 | 505,454 |
2019-02-11 | $7.85 | $8.01 | $7.82 | $8.01 | $6.17 | 214,956 |
2019-02-08 | $8.01 | $8.02 | $7.76 | $7.82 | $6.02 | 216,878 |
2019-02-07 | $7.74 | $8.02 | $7.71 | $8.02 | $6.18 | 985,199 |
2019-02-06 | $7.70 | $7.80 | $7.62 | $7.74 | $5.96 | 351,730 |
2019-02-05 | $7.68 | $7.78 | $7.60 | $7.68 | $5.92 | 278,086 |
2019-02-04 | $7.47 | $7.68 | $7.47 | $7.68 | $5.92 | 648,739 |
2019-02-01 | $7.46 | $7.56 | $7.27 | $7.54 | $5.81 | 366,436 |
2019-01-31 | $7.33 | $7.46 | $7.29 | $7.42 | $5.72 | 431,523 |
2019-01-30 | $7.27 | $7.39 | $7.22 | $7.34 | $5.66 | 287,056 |
2019-01-29 | $7.26 | $7.30 | $7.20 | $7.28 | $5.61 | 200,011 |
2019-01-28 | $7.08 | $7.27 | $7.03 | $7.24 | $5.58 | 307,556 |
2019-01-25 | $7.00 | $7.15 | $6.99 | $7.15 | $5.51 | 236,855 |
2019-01-24 | $6.81 | $6.98 | $6.77 | $6.94 | $5.35 | 237,985 |
2019-01-23 | $6.88 | $6.96 | $6.83 | $6.90 | $5.25 | 234,339 |
2019-01-22 | $6.80 | $6.87 | $6.72 | $6.85 | $5.21 | 376,981 |
2019-01-18 | $6.85 | $6.89 | $6.78 | $6.82 | $5.19 | 283,344 |
2019-01-17 | $6.83 | $6.86 | $6.74 | $6.85 | $5.21 | 442,976 |
2019-01-16 | $6.79 | $6.83 | $6.73 | $6.83 | $5.19 | 409,091 |
2019-01-15 | $6.77 | $6.82 | $6.54 | $6.78 | $5.16 | 310,411 |
2019-01-14 | $6.83 | $6.91 | $6.77 | $6.79 | $5.16 | 291,591 |
2019-01-11 | $6.90 | $6.93 | $6.80 | $6.89 | $5.24 | 544,274 |
2019-01-10 | $6.82 | $6.91 | $6.72 | $6.90 | $5.25 | 387,238 |
2019-01-09 | $6.92 | $6.92 | $6.72 | $6.82 | $5.19 | 280,656 |
2019-01-08 | $6.80 | $6.87 | $6.72 | $6.83 | $5.19 | 568,525 |
2019-01-07 | $6.47 | $6.76 | $6.44 | $6.69 | $5.09 | 348,477 |
2019-01-04 | $6.42 | $6.58 | $6.35 | $6.50 | $4.94 | 322,211 |
2019-01-03 | $6.22 | $6.43 | $6.22 | $6.34 | $4.82 | 275,353 |
2019-01-02 | $6.12 | $6.40 | $6.08 | $6.27 | $4.77 | 378,164 |
2018-12-31 | $6.38 | $6.47 | $6.12 | $6.23 | $4.74 | 649,511 |
2018-12-28 | $6.23 | $6.35 | $6.12 | $6.28 | $4.78 | 666,021 |
2018-12-27 | $5.98 | $6.30 | $5.98 | $6.18 | $4.70 | 766,029 |
2018-12-26 | $6.18 | $6.22 | $5.87 | $6.20 | $4.72 | 1,937,645 |
2018-12-24 | $6.35 | $6.40 | $6.09 | $6.10 | $4.64 | 254,211 |
2018-12-21 | $6.49 | $6.55 | $6.30 | $6.37 | $4.84 | 2,904,648 |
2018-12-20 | $6.67 | $6.81 | $6.41 | $6.50 | $4.94 | 696,785 |
2018-12-19 | $6.77 | $6.82 | $6.60 | $6.74 | $5.13 | 480,819 |
2018-12-18 | $6.86 | $6.98 | $6.77 | $6.80 | $5.17 | 607,162 |
2018-12-17 | $6.91 | $7.08 | $6.72 | $6.77 | $5.15 | 1,662,082 |
2018-12-14 | $6.92 | $7.10 | $6.90 | $7.00 | $5.32 | 1,245,484 |
2018-12-13 | $7.30 | $7.35 | $7.01 | $7.01 | $5.33 | 396,382 |
2018-12-12 | $7.30 | $7.50 | $7.25 | $7.28 | $5.54 | 535,402 |
2018-12-11 | $7.45 | $7.57 | $7.28 | $7.28 | $5.54 | 537,582 |
2018-12-10 | $7.61 | $7.61 | $7.35 | $7.41 | $5.64 | 517,608 |
2018-12-07 | $7.62 | $7.77 | $7.49 | $7.56 | $5.75 | 282,459 |
2018-12-06 | $7.49 | $7.75 | $7.38 | $7.74 | $5.89 | 430,937 |
2018-12-04 | $7.61 | $7.84 | $7.56 | $7.61 | $5.79 | 399,838 |
2018-12-03 | $7.70 | $7.87 | $7.64 | $7.86 | $5.98 | 244,577 |
2018-11-30 | $7.61 | $7.73 | $7.55 | $7.70 | $5.86 | 401,124 |
2018-11-29 | $7.62 | $7.73 | $7.55 | $7.62 | $5.80 | 182,825 |
2018-11-28 | $7.57 | $7.67 | $7.43 | $7.65 | $5.82 | 276,701 |
2018-11-27 | $7.62 | $7.68 | $7.55 | $7.55 | $5.74 | 233,649 |
2018-11-26 | $7.75 | $7.75 | $7.51 | $7.62 | $5.80 | 266,558 |
2018-11-23 | $7.57 | $7.69 | $7.46 | $7.65 | $5.82 | 92,781 |
2018-11-21 | $7.50 | $7.61 | $7.46 | $7.56 | $5.75 | 175,221 |
2018-11-20 | $7.58 | $7.72 | $7.51 | $7.52 | $5.72 | 244,445 |
2018-11-19 | $7.75 | $7.79 | $7.60 | $7.68 | $5.84 | 358,037 |
2018-11-16 | $7.66 | $7.76 | $7.56 | $7.70 | $5.86 | 449,382 |
2018-11-15 | $7.76 | $7.76 | $7.59 | $7.71 | $5.86 | 220,559 |
2018-11-14 | $7.77 | $7.94 | $7.73 | $7.75 | $5.89 | 246,499 |
2018-11-13 | $7.77 | $7.85 | $7.69 | $7.82 | $5.95 | 346,538 |
2018-11-12 | $7.78 | $7.91 | $7.71 | $7.74 | $5.89 | 338,139 |
2018-11-09 | $8.09 | $8.09 | $7.71 | $7.74 | $5.89 | 498,584 |
2018-11-08 | $8.03 | $8.14 | $7.94 | $8.06 | $6.13 | 212,141 |
2018-11-07 | $8.01 | $8.14 | $7.83 | $8.13 | $6.18 | 434,947 |
2018-11-06 | $8.07 | $8.09 | $7.95 | $8.03 | $6.11 | 316,126 |
2018-11-05 | $7.82 | $8.10 | $7.73 | $8.01 | $6.09 | 786,317 |
2018-11-02 | $7.70 | $7.97 | $7.60 | $7.78 | $5.92 | 651,159 |
2018-11-01 | $7.59 | $7.67 | $7.23 | $7.41 | $5.64 | 774,626 |
2018-10-31 | $7.39 | $7.54 | $6.93 | $6.96 | $5.29 | 772,788 |
2018-10-30 | $7.15 | $7.43 | $7.11 | $7.29 | $5.54 | 457,988 |
2018-10-29 | $7.15 | $7.37 | $7.11 | $7.14 | $5.43 | 371,902 |
2018-10-26 | $7.26 | $7.33 | $7.06 | $7.17 | $5.45 | 363,060 |
2018-10-25 | $7.32 | $7.41 | $7.25 | $7.31 | $5.56 | 319,440 |
2018-10-24 | $7.26 | $7.44 | $7.22 | $7.33 | $5.58 | 237,233 |
2018-10-23 | $7.17 | $7.34 | $7.15 | $7.28 | $5.54 | 200,441 |
2018-10-22 | $7.34 | $7.45 | $7.22 | $7.24 | $5.51 | 297,899 |
2018-10-19 | $7.14 | $7.35 | $7.14 | $7.28 | $5.54 | 302,104 |
2018-10-18 | $7.14 | $7.26 | $7.13 | $7.21 | $5.48 | 292,904 |
2018-10-17 | $7.32 | $7.37 | $7.20 | $7.28 | $5.47 | 214,775 |
2018-10-16 | $7.23 | $7.34 | $7.10 | $7.30 | $5.48 | 546,801 |
2018-10-15 | $7.10 | $7.27 | $7.03 | $7.14 | $5.36 | 514,599 |
2018-10-12 | $7.41 | $7.41 | $7.05 | $7.10 | $5.33 | 561,761 |
2018-10-11 | $7.63 | $7.69 | $7.28 | $7.32 | $5.50 | 567,013 |
2018-10-10 | $7.84 | $7.91 | $7.64 | $7.64 | $5.74 | 290,975 |
2018-10-09 | $7.71 | $7.84 | $7.71 | $7.84 | $5.89 | 315,230 |
2018-10-08 | $7.55 | $7.85 | $7.51 | $7.77 | $5.84 | 275,101 |
2018-10-05 | $7.49 | $7.55 | $7.31 | $7.49 | $5.63 | 295,917 |
2018-10-04 | $7.58 | $7.59 | $7.43 | $7.43 | $5.58 | 231,002 |
2018-10-03 | $7.71 | $7.74 | $7.54 | $7.58 | $5.69 | 307,401 |
2018-10-02 | $7.79 | $7.82 | $7.66 | $7.67 | $5.76 | 176,953 |
2018-10-01 | $8.03 | $8.07 | $7.75 | $7.77 | $5.84 | 240,654 |
2018-09-28 | $7.78 | $8.00 | $7.77 | $7.99 | $6.00 | 462,216 |
2018-09-27 | $7.78 | $7.85 | $7.75 | $7.75 | $5.82 | 193,335 |
2018-09-26 | $7.95 | $7.99 | $7.74 | $7.74 | $5.81 | 219,559 |
2018-09-25 | $7.93 | $7.99 | $7.91 | $7.95 | $5.97 | 188,812 |
2018-09-24 | $8.03 | $8.11 | $7.87 | $7.91 | $5.94 | 308,051 |
2018-09-21 | $8.00 | $8.13 | $8.00 | $8.06 | $6.05 | 825,395 |
2018-09-20 | $7.88 | $8.05 | $7.86 | $8.04 | $6.04 | 257,080 |
2018-09-19 | $8.04 | $8.11 | $7.87 | $7.88 | $5.92 | 418,031 |
2018-09-18 | $8.25 | $8.29 | $8.06 | $8.06 | $6.05 | 152,195 |
2018-09-17 | $8.17 | $8.26 | $8.10 | $8.25 | $6.20 | 280,808 |
2018-09-14 | $8.05 | $8.21 | $7.99 | $8.15 | $6.12 | 271,502 |
2018-09-13 | $8.12 | $8.23 | $8.03 | $8.07 | $6.06 | 379,362 |
2018-09-12 | $8.26 | $8.26 | $8.12 | $8.14 | $6.11 | 171,338 |
2018-09-11 | $8.31 | $8.38 | $8.25 | $8.26 | $6.20 | 277,523 |
2018-09-10 | $8.49 | $8.52 | $8.30 | $8.35 | $6.27 | 199,837 |
2018-09-07 | $8.52 | $8.57 | $8.38 | $8.44 | $6.34 | 288,872 |
2018-09-06 | $8.53 | $8.63 | $8.48 | $8.57 | $6.44 | 152,537 |
2018-09-05 | $8.45 | $8.57 | $8.37 | $8.52 | $6.40 | 151,675 |
2018-09-04 | $8.57 | $8.57 | $8.35 | $8.44 | $6.34 | 301,105 |
2018-08-31 | $8.33 | $8.59 | $8.33 | $8.57 | $6.44 | 377,851 |
2018-08-30 | $8.48 | $8.50 | $8.35 | $8.36 | $6.28 | 165,038 |
2018-08-29 | $8.50 | $8.51 | $8.40 | $8.43 | $6.33 | 136,116 |
2018-08-28 | $8.40 | $8.51 | $8.35 | $8.50 | $6.39 | 163,715 |
2018-08-27 | $8.47 | $8.48 | $8.34 | $8.38 | $6.30 | 158,048 |
2018-08-24 | $8.35 | $8.44 | $8.28 | $8.43 | $6.33 | 234,762 |
2018-08-23 | $8.48 | $8.51 | $8.35 | $8.37 | $6.29 | 154,525 |
2018-08-22 | $8.62 | $8.70 | $8.50 | $8.54 | $6.42 | 971,344 |
2018-08-21 | $8.52 | $8.69 | $8.46 | $8.67 | $6.51 | 418,909 |
2018-08-20 | $8.50 | $8.54 | $8.41 | $8.50 | $6.39 | 284,333 |
2018-08-17 | $8.24 | $8.48 | $8.24 | $8.48 | $6.37 | 280,776 |
2018-08-16 | $8.21 | $8.34 | $8.14 | $8.27 | $6.21 | 264,267 |
2018-08-15 | $8.22 | $8.27 | $8.18 | $8.19 | $6.15 | 145,566 |
2018-08-14 | $8.16 | $8.26 | $8.16 | $8.22 | $6.17 | 132,375 |
2018-08-13 | $8.29 | $8.29 | $8.11 | $8.22 | $6.17 | 201,038 |
2018-08-10 | $8.37 | $8.38 | $8.28 | $8.28 | $6.22 | 191,152 |
2018-08-09 | $8.53 | $8.53 | $8.37 | $8.37 | $6.29 | 196,709 |
2018-08-08 | $8.47 | $8.48 | $8.37 | $8.48 | $6.37 | 424,225 |
2018-08-07 | $8.61 | $8.61 | $8.43 | $8.50 | $6.39 | 338,538 |
2018-08-06 | $8.63 | $8.69 | $8.51 | $8.56 | $6.43 | 199,587 |
2018-08-03 | $8.69 | $8.72 | $8.54 | $8.60 | $6.46 | 301,552 |
2018-08-02 | $8.67 | $8.76 | $8.56 | $8.62 | $6.48 | 209,948 |
2018-08-01 | $8.66 | $9.22 | $8.63 | $8.63 | $6.48 | 497,022 |
2018-07-31 | $8.50 | $8.88 | $8.40 | $8.81 | $6.62 | 540,280 |
2018-07-30 | $8.43 | $8.55 | $8.39 | $8.45 | $6.35 | 227,257 |
2018-07-27 | $8.69 | $8.69 | $8.42 | $8.44 | $6.34 | 211,040 |
2018-07-26 | $8.55 | $8.74 | $8.47 | $8.63 | $6.48 | 222,981 |
2018-07-25 | $8.60 | $8.66 | $8.46 | $8.49 | $6.38 | 495,175 |
2018-07-24 | $8.56 | $8.65 | $8.50 | $8.59 | $6.45 | 471,697 |
2018-07-23 | $8.46 | $8.64 | $8.46 | $8.60 | $6.46 | 203,526 |
2018-07-20 | $8.58 | $8.67 | $8.49 | $8.49 | $6.38 | 364,485 |
2018-07-19 | $8.36 | $8.64 | $8.36 | $8.62 | $6.48 | 337,472 |
2018-07-18 | $8.47 | $8.61 | $8.47 | $8.51 | $6.33 | 291,476 |
2018-07-17 | $8.78 | $8.86 | $8.54 | $8.55 | $6.36 | 318,718 |
2018-07-16 | $8.87 | $8.90 | $8.76 | $8.80 | $6.54 | 208,573 |
2018-07-13 | $8.91 | $8.97 | $8.83 | $8.85 | $6.58 | 186,581 |
2018-07-12 | $8.88 | $8.93 | $8.77 | $8.85 | $6.58 | 306,034 |
2018-07-11 | $8.85 | $8.98 | $8.84 | $8.84 | $6.57 | 289,265 |
2018-07-10 | $8.97 | $9.03 | $8.86 | $8.87 | $6.59 | 289,600 |
2018-07-09 | $9.11 | $9.11 | $8.85 | $8.96 | $6.66 | 252,379 |
2018-07-06 | $9.10 | $9.15 | $9.02 | $9.11 | $6.77 | 202,123 |
2018-07-05 | $8.83 | $9.06 | $8.76 | $9.05 | $6.73 | 314,162 |
2018-07-03 | $8.63 | $8.85 | $8.63 | $8.79 | $6.53 | 223,656 |
2018-07-02 | $8.57 | $8.68 | $8.41 | $8.60 | $6.39 | 367,429 |
2018-06-29 | $8.56 | $8.67 | $8.45 | $8.56 | $6.36 | 616,880 |
2018-06-28 | $8.37 | $8.42 | $8.27 | $8.27 | $6.15 | 247,541 |
2018-06-27 | $8.43 | $8.54 | $8.33 | $8.42 | $6.26 | 371,452 |
2018-06-26 | $8.46 | $8.54 | $8.40 | $8.40 | $6.24 | 449,168 |
2018-06-25 | $8.29 | $8.49 | $8.29 | $8.49 | $6.31 | 405,854 |
2018-06-22 | $8.34 | $8.43 | $8.22 | $8.40 | $6.24 | 710,984 |
2018-06-21 | $8.36 | $8.38 | $8.28 | $8.30 | $6.17 | 320,609 |
2018-06-20 | $8.22 | $8.34 | $8.15 | $8.33 | $6.19 | 271,648 |
2018-06-19 | $8.11 | $8.26 | $8.10 | $8.14 | $6.05 | 550,000 |
2018-06-18 | $7.91 | $8.16 | $7.89 | $8.16 | $6.07 | 284,382 |
2018-06-15 | $7.71 | $7.94 | $7.71 | $7.93 | $5.90 | 1,789,944 |
2018-06-14 | $7.82 | $7.95 | $7.74 | $7.80 | $5.80 | 378,012 |
2018-06-13 | $7.91 | $7.96 | $7.74 | $7.83 | $5.82 | 331,817 |
2018-06-12 | $7.75 | $7.91 | $7.75 | $7.89 | $5.87 | 348,313 |
2018-06-11 | $7.80 | $7.87 | $7.71 | $7.80 | $5.80 | 338,123 |
2018-06-08 | $8.02 | $8.10 | $7.84 | $7.87 | $5.85 | 329,176 |
2018-06-07 | $8.01 | $8.14 | $7.94 | $8.02 | $5.96 | 435,575 |
2018-06-06 | $8.18 | $8.22 | $8.04 | $8.06 | $5.99 | 359,657 |
2018-06-05 | $8.43 | $8.48 | $8.18 | $8.20 | $6.10 | 459,755 |
2018-06-04 | $8.49 | $8.54 | $8.38 | $8.42 | $6.26 | 525,561 |
2018-06-01 | $8.07 | $8.49 | $7.93 | $8.43 | $6.27 | 1,243,277 |
2018-05-31 | $7.87 | $7.87 | $7.70 | $7.74 | $5.75 | 937,663 |
2018-05-30 | $7.78 | $7.88 | $7.70 | $7.83 | $5.82 | 554,568 |
2018-05-29 | $7.81 | $7.89 | $7.70 | $7.78 | $5.78 | 635,511 |
2018-05-25 | $7.92 | $7.97 | $7.79 | $7.88 | $5.86 | 306,682 |
2018-05-24 | $7.96 | $7.96 | $7.82 | $7.90 | $5.87 | 276,456 |
2018-05-23 | $7.74 | $7.96 | $7.67 | $7.95 | $5.91 | 396,148 |
2018-05-22 | $7.67 | $7.77 | $7.60 | $7.70 | $5.72 | 351,196 |
2018-05-21 | $7.66 | $7.77 | $7.57 | $7.65 | $5.69 | 395,339 |
2018-05-18 | $7.52 | $7.63 | $7.39 | $7.60 | $5.65 | 1,657,095 |
2018-05-17 | $7.65 | $7.75 | $7.37 | $7.44 | $5.53 | 611,139 |
2018-05-16 | $7.64 | $7.77 | $7.54 | $7.69 | $5.72 | 532,285 |
2018-05-15 | $7.50 | $7.66 | $7.39 | $7.59 | $5.64 | 682,473 |
2018-05-14 | $7.74 | $7.78 | $7.51 | $7.51 | $5.58 | 505,444 |
2018-05-11 | $7.74 | $7.89 | $7.71 | $7.77 | $5.78 | 214,447 |
2018-05-10 | $7.82 | $7.82 | $7.70 | $7.78 | $5.78 | 196,393 |
2018-05-09 | $7.69 | $7.87 | $7.69 | $7.80 | $5.80 | 238,373 |
2018-05-08 | $7.96 | $7.98 | $7.68 | $7.72 | $5.74 | 421,578 |
2018-05-07 | $7.85 | $7.99 | $7.75 | $7.92 | $5.89 | 268,470 |
2018-05-04 | $7.73 | $7.88 | $7.70 | $7.84 | $5.83 | 227,643 |
2018-05-03 | $7.91 | $8.02 | $7.62 | $7.75 | $5.76 | 467,036 |
2018-05-02 | $7.91 | $8.10 | $7.55 | $7.96 | $5.92 | 557,253 |
2018-05-01 | $7.80 | $7.85 | $7.61 | $7.76 | $5.77 | 407,992 |
2018-04-30 | $7.83 | $7.90 | $7.76 | $7.78 | $5.78 | 369,063 |
2018-04-27 | $7.62 | $7.87 | $7.53 | $7.82 | $5.81 | 373,051 |
2018-04-26 | $7.54 | $7.71 | $7.51 | $7.60 | $5.65 | 365,683 |
2018-04-25 | $7.53 | $7.59 | $7.43 | $7.55 | $5.61 | 332,353 |
2018-04-24 | $7.62 | $7.63 | $7.45 | $7.53 | $5.60 | 491,669 |
2018-04-23 | $7.67 | $7.68 | $7.53 | $7.59 | $5.64 | 338,134 |
2018-04-20 | $7.57 | $7.73 | $7.56 | $7.64 | $5.68 | 349,168 |
2018-04-19 | $7.69 | $7.76 | $7.54 | $7.67 | $5.70 | 277,851 |
2018-04-18 | $7.86 | $7.88 | $7.77 | $7.77 | $5.71 | 257,306 |
2018-04-17 | $7.81 | $7.97 | $7.81 | $7.82 | $5.75 | 426,271 |
2018-04-16 | $7.68 | $7.91 | $7.68 | $7.84 | $5.76 | 303,426 |
2018-04-13 | $7.75 | $7.75 | $7.56 | $7.70 | $5.66 | 347,201 |
2018-04-12 | $7.73 | $7.78 | $7.64 | $7.71 | $5.67 | 455,867 |
2018-04-11 | $7.59 | $7.80 | $7.59 | $7.77 | $5.71 | 429,220 |
2018-04-10 | $7.65 | $7.68 | $7.58 | $7.64 | $5.61 | 744,087 |
2018-04-09 | $7.43 | $7.70 | $7.08 | $7.61 | $5.59 | 1,247,371 |
2018-04-06 | $8.32 | $8.45 | $8.22 | $8.25 | $6.06 | 377,977 |
2018-04-05 | $8.44 | $8.44 | $8.27 | $8.35 | $6.14 | 259,902 |
2018-04-04 | $8.25 | $8.47 | $8.24 | $8.41 | $6.18 | 336,543 |
2018-04-03 | $8.20 | $8.40 | $8.13 | $8.28 | $6.08 | 507,604 |
2018-04-02 | $8.42 | $8.50 | $8.12 | $8.22 | $6.04 | 443,929 |
2018-03-29 | $8.58 | $8.60 | $8.38 | $8.41 | $6.18 | 663,228 |
2018-03-28 | $8.26 | $8.58 | $8.26 | $8.53 | $6.27 | 320,341 |
2018-03-27 | $8.23 | $8.38 | $8.12 | $8.24 | $6.05 | 577,412 |
2018-03-26 | $8.19 | $8.29 | $8.10 | $8.27 | $6.08 | 376,220 |
2018-03-23 | $8.30 | $8.30 | $8.11 | $8.14 | $5.98 | 429,965 |
2018-03-22 | $8.21 | $8.44 | $8.21 | $8.28 | $6.08 | 212,125 |
2018-03-21 | $8.29 | $8.39 | $8.16 | $8.27 | $6.08 | 277,860 |
2018-03-20 | $8.52 | $8.58 | $8.29 | $8.31 | $6.11 | 340,806 |
2018-03-19 | $8.51 | $8.56 | $8.40 | $8.54 | $6.28 | 329,350 |
2018-03-16 | $8.16 | $8.59 | $8.16 | $8.57 | $6.30 | 1,555,432 |
2018-03-15 | $8.40 | $8.45 | $8.15 | $8.25 | $6.06 | 608,345 |
2018-03-14 | $8.42 | $8.52 | $8.36 | $8.40 | $6.17 | 362,846 |
2018-03-13 | $8.45 | $8.54 | $8.36 | $8.37 | $6.15 | 303,330 |
2018-03-12 | $8.28 | $8.45 | $8.25 | $8.45 | $6.21 | 424,828 |
2018-03-09 | $8.32 | $8.33 | $8.20 | $8.28 | $6.08 | 319,649 |
2018-03-08 | $8.47 | $8.47 | $8.26 | $8.28 | $6.08 | 321,076 |
2018-03-07 | $8.39 | $8.44 | $8.30 | $8.44 | $6.20 | 333,261 |
2018-03-06 | $8.22 | $8.41 | $8.21 | $8.35 | $6.14 | 391,169 |
2018-03-05 | $8.15 | $8.45 | $8.14 | $8.28 | $6.08 | 430,281 |
2018-03-02 | $8.08 | $8.24 | $8.06 | $8.22 | $6.04 | 558,594 |
2018-03-01 | $8.06 | $8.30 | $8.02 | $8.20 | $6.03 | 564,216 |
2018-02-28 | $8.23 | $8.29 | $8.08 | $8.09 | $5.94 | 640,796 |
2018-02-27 | $8.31 | $8.39 | $7.94 | $8.21 | $6.03 | 831,906 |
2018-02-26 | $8.43 | $8.52 | $8.33 | $8.51 | $6.25 | 345,016 |
2018-02-23 | $8.51 | $8.62 | $8.36 | $8.48 | $6.23 | 556,344 |
2018-02-22 | $8.48 | $8.52 | $8.33 | $8.42 | $6.19 | 400,134 |
2018-02-21 | $8.69 | $8.73 | $8.37 | $8.44 | $6.20 | 532,487 |
2018-02-20 | $8.71 | $8.92 | $8.53 | $8.62 | $6.33 | 883,330 |
2018-02-16 | $8.48 | $8.78 | $8.44 | $8.73 | $6.42 | 648,721 |
2018-02-15 | $8.11 | $8.75 | $8.05 | $8.54 | $6.28 | 895,360 |
2018-02-14 | $9.10 | $9.52 | $8.55 | $8.55 | $6.28 | 1,431,985 |
2018-02-13 | $9.44 | $9.61 | $9.39 | $9.53 | $7.00 | 214,956 |
2018-02-12 | $9.50 | $9.65 | $9.24 | $9.52 | $7.00 | 461,727 |
2018-02-09 | $9.40 | $9.67 | $9.37 | $9.53 | $7.00 | 749,683 |
2018-02-08 | $9.57 | $9.67 | $9.31 | $9.36 | $6.88 | 527,618 |
2018-02-07 | $9.38 | $9.62 | $9.31 | $9.51 | $6.99 | 370,196 |
2018-02-06 | $9.19 | $9.45 | $9.14 | $9.36 | $6.88 | 447,378 |
2018-02-05 | $9.66 | $9.82 | $9.32 | $9.32 | $6.85 | 354,967 |
2018-02-02 | $9.82 | $9.82 | $9.61 | $9.81 | $7.21 | 374,611 |
2018-02-01 | $10.07 | $10.14 | $9.82 | $9.84 | $7.23 | 231,600 |
2018-01-31 | $10.16 | $10.18 | $9.92 | $10.14 | $7.45 | 557,614 |
2018-01-30 | $10.29 | $10.34 | $10.11 | $10.14 | $7.45 | 391,608 |
2018-01-29 | $10.27 | $10.42 | $10.27 | $10.30 | $7.57 | 286,680 |
2018-01-26 | $10.68 | $10.70 | $10.37 | $10.46 | $7.69 | 202,719 |
2018-01-25 | $10.48 | $10.66 | $10.37 | $10.63 | $7.81 | 502,141 |
2018-01-24 | $10.53 | $10.53 | $10.39 | $10.41 | $7.65 | 351,388 |
2018-01-23 | $10.53 | $10.55 | $10.41 | $10.53 | $7.74 | 212,068 |
2018-01-22 | $10.54 | $10.54 | $10.36 | $10.50 | $7.72 | 314,781 |
2018-01-19 | $10.20 | $10.37 | $10.16 | $10.36 | $7.61 | 307,866 |
2018-01-18 | $10.30 | $10.32 | $10.20 | $10.23 | $7.52 | 714,342 |
2018-01-17 | $10.61 | $10.64 | $10.56 | $10.59 | $7.64 | 472,697 |
2018-01-16 | $10.52 | $10.74 | $10.46 | $10.62 | $7.66 | 526,745 |
2018-01-12 | $10.53 | $10.54 | $10.38 | $10.41 | $7.51 | 415,650 |
2018-01-11 | $10.33 | $10.56 | $10.33 | $10.55 | $7.61 | 399,099 |
2018-01-10 | $10.34 | $10.37 | $10.09 | $10.34 | $7.46 | 440,075 |
2018-01-09 | $10.53 | $10.60 | $10.45 | $10.46 | $7.55 | 251,081 |
2018-01-08 | $10.51 | $10.63 | $10.38 | $10.60 | $7.65 | 243,173 |
2018-01-05 | $10.47 | $10.55 | $10.41 | $10.54 | $7.60 | 333,096 |
2018-01-04 | $10.45 | $10.52 | $10.37 | $10.40 | $7.50 | 298,254 |
2018-01-03 | $10.71 | $10.79 | $10.46 | $10.52 | $7.59 | 368,881 |
2018-01-02 | $10.69 | $10.83 | $10.67 | $10.75 | $7.76 | 418,633 |
2017-12-29 | $10.77 | $10.88 | $10.63 | $10.74 | $7.75 | 516,494 |
2017-12-28 | $10.63 | $10.81 | $10.57 | $10.79 | $7.78 | 253,234 |
2017-12-27 | $10.63 | $10.72 | $10.58 | $10.67 | $7.70 | 357,926 |
2017-12-26 | $10.46 | $10.63 | $10.43 | $10.58 | $7.63 | 108,133 |
2017-12-22 | $10.47 | $10.53 | $10.43 | $10.47 | $7.55 | 208,117 |
2017-12-21 | $10.46 | $10.53 | $10.39 | $10.50 | $7.57 | 457,763 |
2017-12-20 | $10.52 | $10.67 | $10.38 | $10.38 | $7.49 | 372,893 |
2017-12-19 | $10.83 | $10.86 | $10.48 | $10.53 | $7.60 | 331,539 |
2017-12-18 | $10.69 | $11.00 | $10.69 | $10.89 | $7.86 | 301,653 |
2017-12-15 | $10.58 | $10.80 | $10.58 | $10.65 | $7.68 | 1,707,693 |
2017-12-14 | $10.68 | $10.74 | $10.55 | $10.63 | $7.67 | 318,124 |
2017-12-13 | $10.49 | $10.73 | $10.44 | $10.71 | $7.73 | 225,055 |
2017-12-12 | $10.56 | $10.58 | $10.47 | $10.49 | $7.57 | 389,794 |
2017-12-11 | $10.67 | $10.70 | $10.47 | $10.49 | $7.57 | 447,330 |
2017-12-08 | $10.76 | $10.76 | $10.64 | $10.68 | $7.70 | 208,781 |
2017-12-07 | $10.65 | $10.78 | $10.55 | $10.71 | $7.73 | 377,359 |
2017-12-06 | $10.66 | $10.73 | $10.57 | $10.69 | $7.71 | 189,748 |
2017-12-05 | $10.90 | $10.90 | $10.68 | $10.68 | $7.70 | 212,464 |
2017-12-04 | $10.83 | $10.96 | $10.82 | $10.87 | $7.84 | 390,515 |
2017-12-01 | $10.92 | $10.94 | $10.61 | $10.78 | $7.78 | 294,110 |
2017-11-30 | $10.83 | $10.89 | $10.73 | $10.89 | $7.86 | 396,030 |
2017-11-29 | $10.71 | $10.84 | $10.71 | $10.77 | $7.77 | 509,295 |
2017-11-28 | $10.78 | $10.81 | $10.64 | $10.76 | $7.76 | 417,751 |
2017-11-27 | $10.87 | $10.94 | $10.77 | $10.80 | $7.79 | 288,998 |
2017-11-24 | $10.92 | $10.97 | $10.81 | $10.87 | $7.84 | 133,670 |
2017-11-22 | $10.79 | $11.00 | $10.73 | $10.91 | $7.87 | 480,530 |
2017-11-21 | $10.44 | $10.78 | $10.43 | $10.78 | $7.78 | 373,981 |
2017-11-20 | $10.48 | $10.51 | $10.30 | $10.48 | $7.56 | 347,512 |
2017-11-17 | $10.48 | $10.57 | $10.44 | $10.46 | $7.55 | 500,073 |
2017-11-16 | $10.41 | $10.56 | $10.37 | $10.55 | $7.61 | 377,215 |
2017-11-15 | $10.49 | $10.56 | $10.41 | $10.42 | $7.52 | 273,521 |
2017-11-14 | $10.57 | $10.60 | $10.40 | $10.52 | $7.59 | 430,229 |
2017-11-13 | $10.54 | $10.65 | $10.50 | $10.53 | $7.60 | 444,774 |
2017-11-10 | $10.60 | $10.69 | $10.55 | $10.55 | $7.61 | 341,858 |
2017-11-09 | $10.57 | $10.66 | $10.50 | $10.60 | $7.65 | 315,698 |
2017-11-08 | $10.53 | $10.64 | $10.48 | $10.53 | $7.60 | 371,343 |
2017-11-07 | $10.46 | $10.64 | $10.44 | $10.58 | $7.63 | 425,983 |
2017-11-06 | $10.40 | $10.50 | $10.39 | $10.43 | $7.52 | 209,716 |
2017-11-03 | $10.37 | $10.46 | $10.25 | $10.35 | $7.47 | 216,887 |
2017-11-02 | $10.33 | $10.48 | $10.28 | $10.43 | $7.52 | 430,427 |
2017-11-01 | $10.00 | $10.40 | $10.00 | $10.25 | $7.39 | 528,090 |
2017-10-31 | $9.92 | $10.04 | $9.81 | $10.00 | $7.21 | 376,380 |
2017-10-30 | $9.95 | $9.98 | $9.79 | $9.86 | $7.11 | 276,401 |
2017-10-27 | $9.90 | $10.01 | $9.82 | $9.94 | $7.17 | 273,187 |
2017-10-26 | $9.95 | $9.95 | $9.86 | $9.90 | $7.14 | 258,592 |
2017-10-25 | $9.94 | $10.03 | $9.83 | $9.91 | $7.15 | 292,029 |
2017-10-24 | $9.97 | $9.98 | $9.88 | $9.91 | $7.15 | 512,179 |
2017-10-23 | $9.97 | $10.01 | $9.90 | $9.96 | $7.19 | 254,922 |
2017-10-20 | $10.21 | $10.21 | $9.95 | $10.01 | $7.22 | 297,520 |
2017-10-19 | $10.04 | $10.18 | $10.04 | $10.11 | $7.29 | 492,240 |
2017-10-18 | $10.40 | $10.45 | $10.26 | $10.35 | $7.33 | 415,946 |
2017-10-17 | $10.47 | $10.53 | $10.35 | $10.38 | $7.35 | 481,655 |
2017-10-16 | $10.57 | $10.57 | $10.45 | $10.52 | $7.45 | 928,953 |
2017-10-13 | $10.59 | $10.59 | $10.44 | $10.52 | $7.45 | 354,784 |
2017-10-12 | $10.58 | $10.62 | $10.48 | $10.49 | $7.43 | 829,371 |
2017-10-11 | $10.69 | $10.75 | $10.59 | $10.63 | $7.53 | 441,580 |
2017-10-10 | $10.62 | $10.77 | $10.60 | $10.68 | $7.56 | 363,741 |
2017-10-09 | $10.56 | $10.65 | $10.55 | $10.58 | $7.49 | 230,117 |
2017-10-06 | $10.65 | $10.65 | $10.51 | $10.62 | $7.52 | 419,961 |
2017-10-05 | $10.69 | $10.73 | $10.63 | $10.68 | $7.56 | 334,305 |
2017-10-04 | $10.73 | $10.73 | $10.62 | $10.66 | $7.55 | 312,752 |
2017-10-03 | $10.74 | $10.74 | $10.60 | $10.68 | $7.56 | 570,071 |
2017-10-02 | $10.69 | $10.74 | $10.53 | $10.69 | $7.57 | 463,128 |
2017-09-29 | $10.60 | $10.65 | $10.50 | $10.62 | $7.52 | 419,677 |
2017-09-28 | $10.52 | $10.62 | $10.43 | $10.61 | $7.51 | 480,609 |
2017-09-27 | $10.46 | $10.53 | $10.28 | $10.50 | $7.44 | 455,515 |
2017-09-26 | $10.31 | $10.49 | $10.24 | $10.45 | $7.40 | 538,728 |
2017-09-25 | $10.15 | $10.37 | $10.15 | $10.26 | $7.27 | 442,721 |
2017-09-22 | $10.03 | $10.21 | $10.03 | $10.17 | $7.20 | 269,361 |
2017-09-21 | $10.14 | $10.27 | $10.08 | $10.08 | $7.14 | 395,147 |
2017-09-20 | $10.01 | $10.20 | $10.00 | $10.12 | $7.17 | 293,409 |
2017-09-19 | $10.03 | $10.03 | $9.90 | $9.98 | $7.07 | 343,763 |
2017-09-18 | $10.13 | $10.17 | $10.01 | $10.03 | $7.10 | 325,208 |
2017-09-15 | $10.07 | $10.68 | $9.91 | $10.28 | $7.28 | 1,578,839 |
2017-09-14 | $9.90 | $9.98 | $9.87 | $9.97 | $7.06 | 281,693 |
2017-09-13 | $9.89 | $9.99 | $9.85 | $9.92 | $7.02 | 265,914 |
2017-09-12 | $9.95 | $10.06 | $9.84 | $9.86 | $6.98 | 339,900 |
2017-09-11 | $9.90 | $10.12 | $9.90 | $10.03 | $7.10 | 326,250 |
2017-09-08 | $9.95 | $10.00 | $9.92 | $9.94 | $7.04 | 418,832 |
2017-09-07 | $9.99 | $10.00 | $9.89 | $9.90 | $7.01 | 332,266 |
2017-09-06 | $9.95 | $10.12 | $9.87 | $9.90 | $7.01 | 446,962 |
2017-09-05 | $10.11 | $10.20 | $9.86 | $9.88 | $7.00 | 516,665 |
2017-09-01 | $9.90 | $9.97 | $9.86 | $9.97 | $7.06 | 252,752 |
2017-08-31 | $9.85 | $9.98 | $9.80 | $9.97 | $7.06 | 517,551 |
2017-08-30 | $9.75 | $9.84 | $9.59 | $9.82 | $6.95 | 423,560 |
2017-08-29 | $9.80 | $9.85 | $9.71 | $9.74 | $6.90 | 249,031 |
2017-08-28 | $9.85 | $9.98 | $9.75 | $9.79 | $6.93 | 255,035 |
2017-08-25 | $9.95 | $9.96 | $9.86 | $9.88 | $7.00 | 207,959 |
2017-08-24 | $9.99 | $10.09 | $9.90 | $9.92 | $7.02 | 431,015 |
2017-08-23 | $9.75 | $9.97 | $9.74 | $9.96 | $7.05 | 444,999 |
2017-08-22 | $9.85 | $9.91 | $9.75 | $9.84 | $6.97 | 667,910 |
2017-08-21 | $9.84 | $9.87 | $9.76 | $9.81 | $6.95 | 449,895 |
2017-08-18 | $9.79 | $9.90 | $9.69 | $9.77 | $6.92 | 796,568 |
2017-08-17 | $10.07 | $10.29 | $9.92 | $9.95 | $7.05 | 440,558 |
2017-08-16 | $10.22 | $10.34 | $10.11 | $10.16 | $7.19 | 322,214 |
2017-08-15 | $10.11 | $10.30 | $10.08 | $10.29 | $7.29 | 549,559 |
2017-08-14 | $10.09 | $10.29 | $10.02 | $10.26 | $7.27 | 300,690 |
2017-08-11 | $9.97 | $10.06 | $9.89 | $10.02 | $7.10 | 562,639 |
2017-08-10 | $9.97 | $10.13 | $9.88 | $10.03 | $7.10 | 410,961 |
2017-08-09 | $10.08 | $10.11 | $9.89 | $9.93 | $7.03 | 447,049 |
2017-08-08 | $10.10 | $10.14 | $10.04 | $10.11 | $7.16 | 394,866 |
2017-08-07 | $10.42 | $10.42 | $10.10 | $10.12 | $7.17 | 454,573 |
2017-08-04 | $10.18 | $10.50 | $10.18 | $10.39 | $7.36 | 438,604 |
2017-08-03 | $10.09 | $10.26 | $10.05 | $10.24 | $7.25 | 611,353 |
2017-08-02 | $10.85 | $10.85 | $10.12 | $10.16 | $7.19 | 806,988 |
2017-08-01 | $10.62 | $10.70 | $10.39 | $10.48 | $7.42 | 675,560 |
2017-07-31 | $10.84 | $10.84 | $10.57 | $10.57 | $7.48 | 552,155 |
2017-07-28 | $10.55 | $10.80 | $10.55 | $10.78 | $7.63 | 454,150 |
2017-07-27 | $10.60 | $10.72 | $10.53 | $10.58 | $7.49 | 428,773 |
2017-07-26 | $10.64 | $10.77 | $10.57 | $10.67 | $7.56 | 235,090 |
2017-07-25 | $10.73 | $10.73 | $10.40 | $10.65 | $7.54 | 329,960 |
2017-07-24 | $10.72 | $10.84 | $10.64 | $10.65 | $7.54 | 406,984 |
2017-07-21 | $10.85 | $11.05 | $10.69 | $10.75 | $7.61 | 262,301 |
2017-07-20 | $10.94 | $10.94 | $10.73 | $10.73 | $7.60 | 316,369 |
2017-07-19 | $10.78 | $10.99 | $10.78 | $10.96 | $7.76 | 379,313 |
2017-07-18 | $11.04 | $11.09 | $10.94 | $11.05 | $7.69 | 392,569 |
2017-07-17 | $10.87 | $11.09 | $10.82 | $11.03 | $7.68 | 574,191 |
2017-07-14 | $10.82 | $10.99 | $10.82 | $10.91 | $7.59 | 648,129 |
2017-07-13 | $10.76 | $10.90 | $10.72 | $10.79 | $7.51 | 487,648 |
2017-07-12 | $10.58 | $10.91 | $10.58 | $10.67 | $7.43 | 535,729 |
2017-07-11 | $10.80 | $10.82 | $10.60 | $10.65 | $7.41 | 620,061 |
2017-07-10 | $10.95 | $11.00 | $10.79 | $10.81 | $7.52 | 553,888 |
2017-07-07 | $10.89 | $10.96 | $10.79 | $10.93 | $7.61 | 489,416 |
2017-07-06 | $10.75 | $11.06 | $10.75 | $10.87 | $7.57 | 413,617 |
2017-07-05 | $11.27 | $11.45 | $11.01 | $11.05 | $7.69 | 438,265 |
2017-07-03 | $11.09 | $11.35 | $11.05 | $11.30 | $7.87 | 141,686 |
2017-06-30 | $11.02 | $11.09 | $10.94 | $11.08 | $7.71 | 331,079 |
2017-06-29 | $11.01 | $11.12 | $10.89 | $10.96 | $7.63 | 313,390 |
2017-06-28 | $11.09 | $11.20 | $11.02 | $11.03 | $7.68 | 433,760 |
2017-06-27 | $11.11 | $11.15 | $10.99 | $11.05 | $7.69 | 309,390 |
2017-06-26 | $11.08 | $11.17 | $11.03 | $11.15 | $7.76 | 292,900 |
2017-06-23 | $10.82 | $11.16 | $10.79 | $11.05 | $7.69 | 535,738 |
2017-06-22 | $11.00 | $11.08 | $10.91 | $11.04 | $7.68 | 292,664 |
2017-06-21 | $11.21 | $11.21 | $10.89 | $10.96 | $7.63 | 456,321 |
2017-06-20 | $11.23 | $11.23 | $10.91 | $10.98 | $7.64 | 459,461 |
2017-06-19 | $11.24 | $11.24 | $10.98 | $11.02 | $7.67 | 458,927 |
2017-06-16 | $11.12 | $11.27 | $11.10 | $11.20 | $7.80 | 918,792 |
2017-06-15 | $11.22 | $11.45 | $11.14 | $11.27 | $7.84 | 562,342 |
2017-06-14 | $11.40 | $11.42 | $11.23 | $11.28 | $7.85 | 639,776 |
2017-06-13 | $11.55 | $11.56 | $11.28 | $11.36 | $7.91 | 681,674 |
2017-06-12 | $11.55 | $11.74 | $11.46 | $11.49 | $8.00 | 1,266,432 |
2017-06-09 | $11.50 | $11.74 | $11.46 | $11.48 | $7.99 | 907,913 |
2017-06-08 | $11.57 | $11.76 | $11.47 | $11.72 | $8.16 | 255,806 |
2017-06-07 | $11.34 | $11.62 | $11.34 | $11.60 | $8.07 | 316,048 |
2017-06-06 | $11.71 | $11.75 | $11.53 | $11.59 | $8.07 | 260,779 |
2017-06-05 | $11.60 | $11.87 | $11.60 | $11.70 | $8.14 | 249,532 |
2017-06-02 | $11.35 | $11.93 | $11.35 | $11.86 | $8.26 | 676,893 |
2017-06-01 | $11.18 | $11.53 | $11.18 | $11.50 | $8.00 | 412,559 |
2017-05-31 | $11.26 | $11.29 | $11.14 | $11.25 | $7.83 | 417,038 |
2017-05-30 | $11.32 | $11.38 | $11.21 | $11.21 | $7.80 | 187,365 |
2017-05-26 | $11.42 | $11.42 | $11.31 | $11.37 | $7.91 | 157,123 |
2017-05-25 | $11.49 | $11.52 | $11.37 | $11.44 | $7.96 | 160,976 |
2017-05-24 | $11.46 | $11.62 | $11.42 | $11.44 | $7.96 | 224,285 |
2017-05-23 | $11.49 | $11.53 | $11.42 | $11.48 | $7.99 | 229,297 |
2017-05-22 | $11.33 | $11.47 | $11.25 | $11.44 | $7.96 | 328,485 |
2017-05-19 | $11.35 | $11.40 | $11.26 | $11.30 | $7.87 | 447,170 |
2017-05-18 | $10.95 | $11.32 | $10.86 | $11.30 | $7.87 | 476,056 |
2017-05-17 | $10.70 | $11.06 | $10.70 | $10.99 | $7.65 | 492,814 |
2017-05-16 | $10.95 | $11.06 | $10.85 | $10.99 | $7.65 | 625,269 |
2017-05-15 | $10.76 | $10.99 | $10.73 | $10.96 | $7.63 | 413,577 |
2017-05-12 | $11.04 | $11.06 | $10.76 | $10.76 | $7.49 | 375,582 |
2017-05-11 | $10.98 | $11.05 | $10.76 | $10.88 | $7.57 | 349,578 |
2017-05-10 | $10.98 | $11.11 | $10.93 | $10.98 | $7.64 | 289,944 |
2017-05-09 | $10.85 | $11.13 | $10.85 | $10.98 | $7.64 | 377,424 |
2017-05-08 | $11.33 | $11.38 | $11.03 | $11.08 | $7.71 | 480,644 |
2017-05-05 | $11.55 | $11.55 | $11.21 | $11.30 | $7.87 | 379,484 |
2017-05-04 | $11.34 | $11.51 | $10.91 | $11.29 | $7.86 | 645,386 |
2017-05-03 | $11.85 | $11.85 | $11.54 | $11.69 | $8.14 | 464,994 |
2017-05-02 | $12.15 | $12.20 | $11.85 | $11.89 | $8.28 | 338,036 |
2017-05-01 | $12.15 | $12.16 | $12.00 | $12.14 | $8.45 | 260,026 |
2017-04-28 | $12.20 | $12.20 | $11.97 | $12.13 | $8.44 | 379,491 |
2017-04-27 | $12.27 | $12.28 | $12.16 | $12.18 | $8.48 | 310,798 |
2017-04-26 | $12.17 | $12.45 | $12.06 | $12.22 | $8.51 | 488,493 |
2017-04-25 | $12.14 | $12.27 | $12.12 | $12.14 | $8.45 | 450,617 |
2017-04-24 | $12.37 | $12.39 | $12.03 | $12.11 | $8.43 | 391,105 |
2017-04-21 | $12.28 | $12.41 | $12.21 | $12.28 | $8.55 | 304,935 |
2017-04-20 | $12.40 | $12.42 | $12.21 | $12.30 | $8.56 | 367,796 |
2017-04-19 | $12.57 | $12.67 | $12.40 | $12.42 | $8.64 | 427,558 |
2017-04-18 | $12.55 | $12.71 | $12.55 | $12.69 | $8.70 | 229,905 |
2017-04-17 | $12.42 | $12.60 | $12.42 | $12.60 | $8.64 | 189,502 |
2017-04-13 | $12.44 | $12.54 | $12.39 | $12.43 | $8.52 | 213,990 |
2017-04-12 | $12.44 | $12.50 | $12.40 | $12.48 | $8.56 | 205,517 |
2017-04-11 | $12.27 | $12.50 | $12.25 | $12.49 | $8.56 | 258,952 |
2017-04-10 | $12.28 | $12.32 | $12.16 | $12.27 | $8.41 | 271,296 |
2017-04-07 | $12.10 | $12.33 | $12.10 | $12.27 | $8.41 | 591,225 |
2017-04-06 | $11.91 | $12.16 | $11.87 | $12.10 | $8.30 | 340,834 |
2017-04-05 | $11.95 | $12.15 | $11.91 | $11.94 | $8.19 | 317,995 |
2017-04-04 | $11.87 | $11.97 | $11.81 | $11.91 | $8.17 | 428,597 |
2017-04-03 | $12.10 | $12.11 | $11.87 | $11.88 | $8.14 | 353,670 |
2017-03-31 | $11.93 | $12.17 | $11.93 | $12.14 | $8.32 | 517,396 |
2017-03-30 | $11.84 | $11.97 | $11.77 | $11.96 | $8.20 | 234,090 |
2017-03-29 | $11.74 | $11.86 | $11.68 | $11.85 | $8.12 | 222,678 |
2017-03-28 | $11.89 | $11.89 | $11.55 | $11.77 | $8.07 | 339,813 |
2017-03-27 | $12.00 | $12.00 | $11.67 | $11.69 | $8.01 | 229,631 |
2017-03-24 | $11.91 | $11.99 | $11.84 | $11.84 | $8.12 | 289,352 |
2017-03-23 | $11.63 | $11.95 | $11.63 | $11.90 | $8.16 | 279,565 |
2017-03-22 | $11.73 | $11.81 | $11.49 | $11.66 | $7.99 | 571,388 |
2017-03-21 | $11.92 | $11.93 | $11.70 | $11.77 | $8.07 | 350,170 |
2017-03-20 | $11.94 | $12.00 | $11.83 | $11.85 | $8.12 | 405,193 |
2017-03-17 | $11.69 | $12.06 | $11.69 | $11.97 | $8.21 | 1,022,164 |
2017-03-16 | $11.41 | $11.88 | $11.41 | $11.71 | $8.03 | 369,717 |
2017-03-15 | $11.52 | $11.72 | $11.46 | $11.61 | $7.96 | 308,809 |
2017-03-14 | $11.47 | $11.55 | $11.21 | $11.46 | $7.86 | 354,412 |
2017-03-13 | $11.56 | $11.65 | $11.44 | $11.51 | $7.89 | 239,926 |
2017-03-10 | $11.63 | $11.73 | $11.41 | $11.53 | $7.90 | 339,402 |
2017-03-09 | $11.90 | $12.04 | $11.56 | $11.58 | $7.94 | 419,973 |
2017-03-08 | $12.28 | $12.29 | $11.89 | $11.91 | $8.17 | 250,596 |
2017-03-07 | $12.41 | $12.49 | $12.30 | $12.34 | $8.46 | 233,719 |
2017-03-06 | $12.35 | $12.44 | $12.28 | $12.41 | $8.51 | 443,888 |
2017-03-03 | $12.44 | $12.54 | $12.26 | $12.47 | $8.55 | 311,792 |
2017-03-02 | $12.43 | $12.55 | $12.36 | $12.54 | $8.60 | 280,501 |
2017-03-01 | $12.63 | $12.63 | $12.27 | $12.49 | $8.56 | 371,383 |
2017-02-28 | $12.84 | $12.84 | $12.34 | $12.39 | $8.49 | 428,802 |
2017-02-27 | $12.48 | $12.67 | $12.44 | $12.62 | $8.65 | 417,278 |
2017-02-24 | $12.45 | $12.53 | $12.38 | $12.49 | $8.56 | 287,686 |
2017-02-23 | $12.45 | $12.49 | $12.27 | $12.49 | $8.56 | 282,397 |
2017-02-22 | $12.29 | $12.74 | $12.23 | $12.38 | $8.49 | 279,169 |
2017-02-21 | $12.24 | $12.44 | $12.21 | $12.40 | $8.50 | 300,934 |
2017-02-17 | $12.24 | $12.28 | $12.10 | $12.25 | $8.40 | 460,035 |
2017-02-16 | $11.98 | $12.27 | $11.98 | $12.16 | $8.34 | 452,337 |
2017-02-15 | $12.13 | $12.29 | $11.82 | $11.98 | $8.21 | 500,634 |
2017-02-14 | $12.40 | $12.41 | $12.24 | $12.37 | $8.48 | 262,272 |
2017-02-13 | $12.49 | $12.56 | $12.43 | $12.52 | $8.58 | 219,861 |
2017-02-10 | $12.46 | $12.50 | $12.39 | $12.50 | $8.57 | 420,407 |
2017-02-09 | $12.47 | $12.49 | $12.38 | $12.41 | $8.51 | 217,118 |
2017-02-08 | $12.46 | $12.50 | $12.32 | $12.38 | $8.49 | 286,162 |
2017-02-07 | $12.48 | $12.56 | $12.41 | $12.47 | $8.55 | 411,615 |
2017-02-06 | $12.47 | $12.51 | $12.44 | $12.47 | $8.55 | 335,727 |
2017-02-03 | $12.68 | $12.85 | $12.49 | $12.51 | $8.58 | 405,475 |
2017-02-02 | $12.48 | $12.63 | $12.36 | $12.54 | $8.60 | 217,938 |
2017-02-01 | $12.77 | $12.88 | $12.43 | $12.47 | $8.55 | 293,957 |
2017-01-31 | $12.70 | $12.90 | $12.68 | $12.75 | $8.74 | 426,539 |
2017-01-30 | $12.79 | $12.81 | $12.68 | $12.70 | $8.71 | 289,600 |
2017-01-27 | $12.97 | $12.97 | $12.76 | $12.87 | $8.82 | 262,206 |
2017-01-26 | $12.99 | $13.03 | $12.94 | $12.96 | $8.88 | 183,027 |
2017-01-25 | $13.03 | $13.11 | $12.83 | $13.00 | $8.91 | 263,628 |
2017-01-24 | $12.95 | $13.05 | $12.87 | $12.98 | $8.90 | 323,472 |
2017-01-23 | $12.88 | $12.95 | $12.84 | $12.92 | $8.86 | 291,801 |
2017-01-20 | $12.78 | $12.96 | $12.78 | $12.85 | $8.81 | 432,083 |
2017-01-19 | $12.80 | $12.81 | $12.67 | $12.80 | $8.78 | 323,429 |
2017-01-18 | $12.49 | $12.88 | $12.49 | $12.83 | $8.80 | 286,675 |
2017-01-17 | $13.25 | $13.25 | $12.87 | $12.92 | $8.73 | 316,598 |
2017-01-13 | $12.71 | $13.04 | $12.71 | $12.89 | $8.71 | 242,905 |
2017-01-12 | $12.63 | $12.96 | $12.63 | $12.92 | $8.73 | 291,274 |
2017-01-11 | $12.92 | $12.92 | $12.78 | $12.89 | $8.71 | 381,904 |
2017-01-10 | $12.71 | $12.90 | $12.69 | $12.89 | $8.71 | 328,216 |
2017-01-09 | $12.95 | $12.96 | $12.68 | $12.68 | $8.57 | 485,867 |
2017-01-06 | $12.87 | $13.16 | $12.87 | $12.99 | $8.78 | 860,759 |
2017-01-05 | $13.25 | $13.26 | $13.06 | $13.15 | $8.88 | 366,250 |
2017-01-04 | $13.10 | $13.27 | $13.03 | $13.26 | $8.96 | 563,184 |
2017-01-03 | $12.78 | $13.08 | $12.78 | $13.02 | $8.80 | 498,761 |
2016-12-30 | $12.82 | $13.00 | $12.76 | $12.96 | $8.76 | 566,678 |
2016-12-29 | $12.65 | $12.89 | $12.64 | $12.79 | $8.64 | 600,022 |
2016-12-28 | $12.55 | $12.66 | $12.41 | $12.63 | $8.53 | 554,725 |
2016-12-27 | $12.64 | $12.66 | $12.53 | $12.57 | $8.49 | 268,775 |
2016-12-23 | $12.36 | $12.68 | $12.36 | $12.60 | $8.51 | 400,543 |
2016-12-22 | $12.66 | $12.78 | $12.59 | $12.59 | $8.51 | 459,728 |
2016-12-21 | $12.91 | $13.01 | $12.62 | $12.62 | $8.53 | 639,917 |
2016-12-20 | $13.00 | $13.15 | $12.85 | $12.94 | $8.74 | 440,897 |
2016-12-19 | $12.81 | $12.96 | $12.70 | $12.95 | $8.75 | 589,387 |
2016-12-16 | $12.65 | $12.99 | $12.57 | $12.87 | $8.69 | 3,210,991 |
2016-12-15 | $12.40 | $12.71 | $12.37 | $12.55 | $8.48 | 1,009,820 |
2016-12-14 | $12.69 | $12.73 | $12.34 | $12.38 | $8.36 | 576,828 |
2016-12-13 | $12.74 | $13.00 | $12.66 | $12.71 | $8.59 | 419,040 |
2016-12-12 | $12.92 | $13.05 | $12.83 | $12.94 | $8.74 | 595,616 |
2016-12-09 | $12.65 | $13.01 | $12.65 | $12.97 | $8.76 | 636,554 |
2016-12-08 | $12.76 | $12.90 | $12.62 | $12.90 | $8.71 | 625,610 |
2016-12-07 | $12.54 | $12.83 | $12.50 | $12.81 | $8.65 | 515,675 |
2016-12-06 | $12.27 | $12.56 | $12.27 | $12.53 | $8.46 | 594,425 |
2016-12-05 | $12.24 | $12.40 | $12.15 | $12.38 | $8.36 | 458,487 |
2016-12-02 | $12.52 | $12.68 | $12.20 | $12.25 | $8.28 | 365,179 |
2016-12-01 | $12.46 | $12.63 | $12.33 | $12.39 | $8.37 | 353,254 |
2016-11-30 | $12.68 | $12.80 | $12.35 | $12.56 | $8.49 | 628,132 |
2016-11-29 | $12.61 | $12.82 | $12.55 | $12.76 | $8.62 | 447,213 |
2016-11-28 | $12.65 | $12.73 | $12.51 | $12.51 | $8.45 | 474,051 |
2016-11-25 | $12.52 | $12.70 | $12.50 | $12.63 | $8.53 | 264,833 |
2016-11-23 | $12.63 | $12.66 | $12.41 | $12.47 | $8.42 | 351,034 |
2016-11-22 | $12.52 | $12.82 | $12.37 | $12.79 | $8.64 | 523,734 |
2016-11-21 | $12.23 | $12.44 | $12.17 | $12.40 | $8.38 | 447,594 |
2016-11-18 | $11.70 | $12.25 | $11.70 | $12.24 | $8.27 | 749,208 |
2016-11-17 | $11.56 | $11.97 | $11.55 | $11.91 | $8.05 | 248,839 |
2016-11-16 | $11.96 | $11.96 | $11.56 | $11.77 | $7.95 | 273,029 |
2016-11-15 | $11.71 | $11.99 | $11.56 | $11.74 | $7.93 | 368,315 |
2016-11-14 | $11.60 | $11.96 | $11.56 | $11.94 | $8.07 | 543,310 |
2016-11-11 | $11.21 | $11.67 | $11.21 | $11.62 | $7.85 | 644,434 |
2016-11-10 | $11.39 | $11.47 | $10.89 | $11.22 | $7.58 | 487,518 |
2016-11-09 | $10.78 | $11.33 | $10.76 | $11.33 | $7.65 | 354,941 |
2016-11-08 | $11.18 | $11.30 | $11.17 | $11.27 | $7.61 | 175,102 |
2016-11-07 | $11.10 | $11.23 | $10.98 | $11.20 | $7.57 | 315,441 |
2016-11-04 | $10.88 | $11.02 | $10.70 | $10.92 | $7.38 | 295,005 |
2016-11-03 | $11.04 | $11.25 | $10.78 | $10.84 | $7.32 | 262,614 |
2016-11-02 | $11.14 | $11.34 | $11.00 | $11.04 | $7.46 | 302,920 |
2016-11-01 | $11.29 | $11.50 | $11.08 | $11.15 | $7.53 | 551,174 |
2016-10-31 | $11.24 | $11.58 | $11.18 | $11.57 | $7.82 | 423,101 |
2016-10-28 | $11.13 | $11.25 | $11.09 | $11.20 | $7.57 | 348,617 |
2016-10-27 | $11.27 | $11.33 | $11.10 | $11.11 | $7.51 | 277,631 |
2016-10-26 | $11.75 | $11.75 | $11.14 | $11.29 | $7.63 | 454,605 |
2016-10-25 | $12.20 | $12.20 | $11.78 | $11.91 | $8.05 | 270,214 |
2016-10-24 | $11.70 | $11.98 | $11.55 | $11.97 | $8.09 | 302,247 |
2016-10-21 | $11.65 | $11.84 | $11.65 | $11.70 | $7.90 | 283,220 |
2016-10-20 | $11.80 | $11.84 | $11.63 | $11.82 | $7.99 | 322,110 |
2016-10-19 | $11.79 | $11.95 | $11.76 | $11.85 | $8.01 | 336,408 |
2016-10-18 | $12.03 | $12.07 | $11.90 | $11.99 | $7.97 | 246,369 |
2016-10-17 | $12.00 | $12.02 | $11.90 | $11.93 | $7.93 | 189,448 |
2016-10-14 | $11.87 | $11.98 | $11.78 | $11.89 | $7.91 | 241,198 |
2016-10-13 | $11.79 | $11.98 | $11.78 | $11.85 | $7.88 | 471,514 |
2016-10-12 | $11.48 | $11.80 | $11.48 | $11.77 | $7.83 | 175,956 |
2016-10-11 | $11.78 | $11.80 | $11.44 | $11.49 | $7.64 | 514,886 |
2016-10-10 | $11.66 | $11.83 | $11.65 | $11.80 | $7.85 | 203,561 |
2016-10-07 | $11.85 | $11.89 | $11.52 | $11.60 | $7.71 | 257,480 |
2016-10-06 | $11.62 | $11.78 | $11.51 | $11.74 | $7.81 | 292,438 |
2016-10-05 | $12.03 | $12.03 | $11.65 | $11.68 | $7.77 | 246,519 |
2016-10-04 | $12.25 | $12.25 | $11.90 | $12.00 | $7.98 | 258,020 |
2016-10-03 | $12.48 | $12.51 | $12.19 | $12.23 | $8.13 | 279,000 |
2016-09-30 | $12.72 | $12.77 | $12.47 | $12.60 | $8.38 | 351,202 |
2016-09-29 | $12.50 | $12.74 | $12.46 | $12.60 | $8.38 | 190,280 |
2016-09-28 | $12.42 | $12.79 | $12.42 | $12.79 | $8.50 | 246,123 |
2016-09-27 | $12.65 | $12.94 | $12.60 | $12.64 | $8.40 | 293,160 |
2016-09-26 | $12.72 | $13.08 | $12.72 | $12.92 | $8.59 | 257,077 |
2016-09-23 | $13.00 | $13.08 | $12.82 | $13.04 | $8.67 | 207,663 |
2016-09-22 | $12.90 | $13.07 | $12.82 | $13.07 | $8.69 | 513,642 |
2016-09-21 | $12.54 | $12.70 | $12.24 | $12.70 | $8.44 | 265,598 |
2016-09-20 | $12.66 | $12.66 | $12.38 | $12.44 | $8.27 | 348,578 |
2016-09-19 | $12.37 | $12.55 | $12.36 | $12.51 | $8.32 | 497,322 |
2016-09-16 | $12.38 | $12.40 | $12.27 | $12.37 | $8.22 | 823,631 |
2016-09-15 | $12.33 | $12.42 | $12.24 | $12.35 | $8.21 | 340,038 |
2016-09-14 | $12.33 | $12.43 | $12.23 | $12.29 | $8.17 | 497,831 |
2016-09-13 | $12.46 | $12.47 | $12.18 | $12.26 | $8.15 | 387,315 |
2016-09-12 | $12.27 | $12.57 | $12.13 | $12.56 | $8.35 | 571,250 |
2016-09-09 | $12.87 | $12.87 | $12.30 | $12.30 | $8.18 | 334,565 |
2016-09-08 | $13.03 | $13.04 | $12.91 | $12.96 | $8.62 | 365,506 |
2016-09-07 | $12.90 | $13.09 | $12.82 | $13.09 | $8.70 | 459,374 |
2016-09-06 | $12.86 | $12.98 | $12.77 | $12.94 | $8.60 | 387,377 |
2016-09-02 | $12.73 | $13.06 | $12.64 | $12.85 | $8.54 | 447,747 |
2016-09-01 | $12.65 | $12.73 | $12.52 | $12.68 | $8.43 | 343,450 |
2016-08-31 | $12.66 | $12.67 | $12.29 | $12.56 | $8.35 | 944,199 |
2016-08-30 | $12.70 | $12.71 | $12.50 | $12.64 | $8.40 | 258,559 |
2016-08-29 | $12.54 | $12.75 | $12.52 | $12.65 | $8.41 | 226,465 |
2016-08-26 | $12.80 | $12.84 | $12.49 | $12.54 | $8.34 | 261,642 |
2016-08-25 | $12.57 | $12.79 | $12.57 | $12.77 | $8.49 | 380,066 |
2016-08-24 | $12.68 | $12.71 | $12.49 | $12.64 | $8.40 | 236,157 |
2016-08-23 | $12.55 | $12.72 | $12.55 | $12.72 | $8.46 | 346,388 |
2016-08-22 | $12.60 | $12.63 | $12.47 | $12.52 | $8.32 | 332,534 |
2016-08-19 | $12.59 | $12.64 | $12.47 | $12.51 | $8.32 | 1,416,361 |
2016-08-18 | $12.43 | $12.60 | $12.43 | $12.57 | $8.36 | 547,005 |
2016-08-17 | $12.50 | $12.56 | $12.42 | $12.47 | $8.29 | 532,215 |
2016-08-16 | $12.40 | $12.69 | $12.39 | $12.53 | $8.33 | 648,532 |
2016-08-15 | $12.58 | $12.71 | $12.40 | $12.43 | $8.26 | 1,473,157 |
2016-08-12 | $12.38 | $12.69 | $12.38 | $12.53 | $8.33 | 1,217,128 |
2016-08-11 | $12.35 | $12.86 | $12.29 | $12.41 | $8.25 | 6,158,880 |
2016-08-10 | $13.07 | $13.16 | $13.03 | $13.15 | $8.74 | 307,126 |
2016-08-09 | $12.95 | $13.10 | $12.81 | $13.07 | $8.69 | 275,302 |
2016-08-08 | $12.81 | $12.94 | $12.78 | $12.92 | $8.59 | 187,588 |
2016-08-05 | $12.80 | $12.91 | $12.66 | $12.81 | $8.52 | 388,520 |
2016-08-04 | $12.81 | $12.87 | $12.71 | $12.77 | $8.49 | 113,997 |
2016-08-03 | $12.71 | $12.83 | $12.55 | $12.77 | $8.49 | 211,404 |
2016-08-02 | $12.89 | $12.93 | $12.70 | $12.73 | $8.46 | 270,841 |
2016-08-01 | $12.65 | $12.93 | $12.63 | $12.92 | $8.59 | 362,382 |
2016-07-29 | $12.71 | $13.18 | $12.66 | $12.82 | $8.52 | 690,183 |
2016-07-28 | $12.19 | $12.50 | $12.18 | $12.43 | $8.26 | 129,296 |
2016-07-27 | $12.40 | $12.44 | $11.98 | $12.18 | $8.10 | 301,409 |
2016-07-26 | $12.50 | $12.58 | $12.32 | $12.37 | $8.22 | 243,760 |
2016-07-25 | $12.44 | $12.57 | $12.38 | $12.43 | $8.26 | 208,468 |
2016-07-22 | $12.72 | $12.74 | $12.43 | $12.43 | $8.26 | 365,917 |
2016-07-21 | $12.49 | $12.63 | $12.43 | $12.60 | $8.38 | 249,193 |
2016-07-20 | $12.35 | $12.48 | $12.30 | $12.48 | $8.30 | 231,664 |
2016-07-19 | $12.61 | $12.67 | $12.49 | $12.54 | $8.21 | 309,642 |
2016-07-18 | $12.50 | $12.60 | $12.48 | $12.57 | $8.23 | 207,637 |
2016-07-15 | $12.42 | $12.51 | $12.22 | $12.44 | $8.15 | 225,639 |
2016-07-14 | $12.52 | $12.55 | $12.34 | $12.35 | $8.09 | 199,173 |
2016-07-13 | $12.56 | $12.57 | $12.39 | $12.54 | $8.21 | 412,346 |
2016-07-12 | $12.44 | $12.60 | $12.40 | $12.49 | $8.18 | 349,772 |
2016-07-11 | $12.27 | $12.48 | $12.18 | $12.48 | $8.17 | 218,870 |
2016-07-08 | $12.11 | $12.26 | $12.05 | $12.26 | $8.03 | 394,913 |
2016-07-07 | $12.22 | $12.25 | $11.96 | $12.02 | $7.87 | 282,147 |
2016-07-06 | $12.23 | $12.34 | $12.14 | $12.24 | $8.02 | 224,014 |
2016-07-05 | $12.27 | $12.34 | $12.18 | $12.26 | $8.03 | 297,824 |
2016-07-01 | $12.27 | $12.32 | $12.15 | $12.18 | $7.98 | 202,879 |
2016-06-30 | $12.19 | $12.29 | $11.99 | $12.27 | $8.04 | 467,320 |
2016-06-29 | $12.09 | $12.20 | $12.02 | $12.19 | $7.98 | 213,462 |
2016-06-28 | $11.65 | $12.01 | $11.39 | $11.97 | $7.84 | 461,821 |
2016-06-27 | $11.53 | $11.65 | $11.44 | $11.56 | $7.57 | 413,682 |
2016-06-24 | $11.53 | $11.94 | $11.50 | $11.65 | $7.63 | 1,488,466 |
2016-06-23 | $11.98 | $12.00 | $11.92 | $12.00 | $7.86 | 214,694 |
2016-06-22 | $11.88 | $11.96 | $11.79 | $11.88 | $7.78 | 275,081 |
2016-06-21 | $11.95 | $12.03 | $11.90 | $11.90 | $7.79 | 190,956 |
2016-06-20 | $11.95 | $12.13 | $11.93 | $11.95 | $7.83 | 351,669 |
2016-06-17 | $12.02 | $12.02 | $11.85 | $11.90 | $7.79 | 704,165 |
2016-06-16 | $11.95 | $12.03 | $11.87 | $11.99 | $7.85 | 278,408 |
2016-06-15 | $11.94 | $12.05 | $11.92 | $11.97 | $7.84 | 236,429 |
2016-06-14 | $12.10 | $12.13 | $11.90 | $11.94 | $7.82 | 219,316 |
2016-06-13 | $12.15 | $12.21 | $12.00 | $12.09 | $7.92 | 204,567 |
2016-06-10 | $12.30 | $12.32 | $12.10 | $12.10 | $7.92 | 299,945 |
2016-06-09 | $11.96 | $12.23 | $11.94 | $12.23 | $8.01 | 263,867 |
2016-06-08 | $11.81 | $12.00 | $11.78 | $11.99 | $7.85 | 180,837 |
2016-06-07 | $11.75 | $11.83 | $11.71 | $11.78 | $7.72 | 157,007 |
2016-06-06 | $11.72 | $11.83 | $11.59 | $11.69 | $7.66 | 211,353 |
2016-06-03 | $11.75 | $11.78 | $11.59 | $11.74 | $7.69 | 233,422 |
2016-06-02 | $11.54 | $11.60 | $11.49 | $11.60 | $7.60 | 165,264 |
2016-06-01 | $11.31 | $11.57 | $11.31 | $11.57 | $7.58 | 205,329 |
2016-05-31 | $11.36 | $11.47 | $11.28 | $11.41 | $7.47 | 346,826 |
2016-05-27 | $11.27 | $11.45 | $11.26 | $11.45 | $7.50 | 182,464 |
2016-05-26 | $11.14 | $11.26 | $11.08 | $11.23 | $7.35 | 125,608 |
2016-05-25 | $11.25 | $11.28 | $11.03 | $11.08 | $7.26 | 179,259 |
2016-05-24 | $10.90 | $11.22 | $10.90 | $11.22 | $7.35 | 264,580 |
2016-05-23 | $10.93 | $10.95 | $10.77 | $10.81 | $7.08 | 233,223 |
2016-05-20 | $10.65 | $10.90 | $10.62 | $10.88 | $7.13 | 275,460 |
2016-05-19 | $10.62 | $10.70 | $10.52 | $10.65 | $6.97 | 142,878 |
2016-05-18 | $10.91 | $10.92 | $10.58 | $10.71 | $7.01 | 166,910 |
2016-05-17 | $11.20 | $11.20 | $10.78 | $10.86 | $7.11 | 308,304 |
2016-05-16 | $11.21 | $11.30 | $11.12 | $11.19 | $7.33 | 165,244 |
2016-05-13 | $11.26 | $11.27 | $11.08 | $11.15 | $7.30 | 311,493 |
2016-05-12 | $11.30 | $11.32 | $11.15 | $11.24 | $7.36 | 195,736 |
2016-05-11 | $11.31 | $11.31 | $11.13 | $11.20 | $7.34 | 175,742 |
2016-05-10 | $11.40 | $11.40 | $11.23 | $11.31 | $7.41 | 133,592 |
2016-05-09 | $11.12 | $11.35 | $11.12 | $11.33 | $7.42 | 139,481 |
2016-05-06 | $10.97 | $11.15 | $10.91 | $11.15 | $7.30 | 282,515 |
2016-05-05 | $10.97 | $11.05 | $10.93 | $10.94 | $7.16 | 131,717 |
2016-05-04 | $10.86 | $11.08 | $10.83 | $10.99 | $7.20 | 215,884 |
2016-05-03 | $10.84 | $10.92 | $10.75 | $10.88 | $7.13 | 143,426 |
2016-05-02 | $10.67 | $10.96 | $10.56 | $10.96 | $7.18 | 305,116 |
2016-04-29 | $10.60 | $10.68 | $10.49 | $10.62 | $6.96 | 239,650 |
2016-04-28 | $10.73 | $10.85 | $10.62 | $10.66 | $6.98 | 239,636 |
2016-04-27 | $11.46 | $11.46 | $10.50 | $10.76 | $7.05 | 421,493 |
2016-04-26 | $10.93 | $11.21 | $10.85 | $11.21 | $7.34 | 409,100 |
2016-04-25 | $10.84 | $10.94 | $10.77 | $10.93 | $7.16 | 305,699 |
2016-04-22 | $10.80 | $10.89 | $10.74 | $10.84 | $7.10 | 276,560 |
2016-04-21 | $10.68 | $10.79 | $10.57 | $10.71 | $7.01 | 365,349 |
2016-04-20 | $10.97 | $10.97 | $10.76 | $10.76 | $7.05 | 184,408 |
2016-04-19 | $11.12 | $11.17 | $11.00 | $11.11 | $7.15 | 337,827 |
2016-04-18 | $10.95 | $11.07 | $10.89 | $11.05 | $7.11 | 171,754 |
2016-04-15 | $10.78 | $11.08 | $10.75 | $11.02 | $7.09 | 244,514 |
2016-04-14 | $10.78 | $10.84 | $10.69 | $10.83 | $6.97 | 191,754 |
2016-04-13 | $10.77 | $10.88 | $10.69 | $10.77 | $6.93 | 231,088 |
2016-04-12 | $10.61 | $10.92 | $10.58 | $10.72 | $6.90 | 211,456 |
2016-04-11 | $10.52 | $10.69 | $10.52 | $10.54 | $6.78 | 255,718 |
2016-04-08 | $10.44 | $10.57 | $10.41 | $10.50 | $6.76 | 145,937 |
2016-04-07 | $10.58 | $10.64 | $10.32 | $10.39 | $6.69 | 549,978 |
2016-04-06 | $10.58 | $10.68 | $10.57 | $10.66 | $6.86 | 191,753 |
2016-04-05 | $10.65 | $10.69 | $10.59 | $10.63 | $6.84 | 277,579 |
2016-04-04 | $10.56 | $10.72 | $10.56 | $10.70 | $6.89 | 289,431 |
2016-04-01 | $10.57 | $10.68 | $10.53 | $10.57 | $6.80 | 307,288 |
2016-03-31 | $10.58 | $10.66 | $10.53 | $10.61 | $6.83 | 388,827 |
2016-03-30 | $10.48 | $10.70 | $10.45 | $10.55 | $6.79 | 408,679 |
2016-03-29 | $10.17 | $10.91 | $10.16 | $10.49 | $6.75 | 649,148 |
2016-03-28 | $10.05 | $10.22 | $10.05 | $10.21 | $6.57 | 173,967 |
2016-03-24 | $9.97 | $10.07 | $9.82 | $10.06 | $6.47 | 202,104 |
2016-03-23 | $10.22 | $10.28 | $10.00 | $10.02 | $6.45 | 293,905 |
2016-03-22 | $10.29 | $10.29 | $10.10 | $10.28 | $6.62 | 183,263 |
2016-03-21 | $10.22 | $10.33 | $10.16 | $10.24 | $6.59 | 332,929 |
2016-03-18 | $10.30 | $10.30 | $10.15 | $10.23 | $6.58 | 548,038 |
2016-03-17 | $10.06 | $10.24 | $9.97 | $10.24 | $6.59 | 330,585 |
2016-03-16 | $9.90 | $10.02 | $9.83 | $9.96 | $6.41 | 204,842 |
2016-03-15 | $9.91 | $9.93 | $9.79 | $9.88 | $6.36 | 183,100 |
2016-03-14 | $9.96 | $10.03 | $9.87 | $9.96 | $6.41 | 163,705 |
2016-03-11 | $9.84 | $9.96 | $9.77 | $9.96 | $6.41 | 323,256 |
2016-03-10 | $9.98 | $9.98 | $9.63 | $9.71 | $6.25 | 200,260 |
2016-03-09 | $9.97 | $10.11 | $9.86 | $9.91 | $6.38 | 263,066 |
2016-03-08 | $9.94 | $10.01 | $9.89 | $9.93 | $6.39 | 370,639 |
2016-03-07 | $9.83 | $10.01 | $9.79 | $10.01 | $6.44 | 441,178 |
2016-03-04 | $9.75 | $9.86 | $9.71 | $9.86 | $6.35 | 355,688 |
2016-03-03 | $9.75 | $9.82 | $9.60 | $9.80 | $6.31 | 354,015 |
2016-03-02 | $9.44 | $9.81 | $9.41 | $9.69 | $6.24 | 348,344 |
2016-03-01 | $9.58 | $9.61 | $9.48 | $9.57 | $6.16 | 289,687 |
2016-02-29 | $9.47 | $9.64 | $9.42 | $9.51 | $6.12 | 459,433 |
2016-02-26 | $9.78 | $9.81 | $9.42 | $9.46 | $6.09 | 266,922 |
2016-02-25 | $9.40 | $9.65 | $9.36 | $9.63 | $6.20 | 309,576 |
2016-02-24 | $9.13 | $9.34 | $9.03 | $9.34 | $6.01 | 383,509 |
2016-02-23 | $9.27 | $9.32 | $9.12 | $9.25 | $5.95 | 293,542 |
2016-02-22 | $9.22 | $9.38 | $9.20 | $9.28 | $5.97 | 294,419 |
2016-02-19 | $9.17 | $9.29 | $9.10 | $9.17 | $5.90 | 463,327 |
2016-02-18 | $9.25 | $9.25 | $8.97 | $9.18 | $5.91 | 525,657 |
2016-02-17 | $9.12 | $9.42 | $8.75 | $9.26 | $5.96 | 494,705 |
2016-02-16 | $8.81 | $9.04 | $8.75 | $8.98 | $5.78 | 350,948 |
2016-02-12 | $8.85 | $8.93 | $8.67 | $8.81 | $5.67 | 303,490 |
2016-02-11 | $8.87 | $8.90 | $8.70 | $8.81 | $5.67 | 208,834 |
2016-02-10 | $8.86 | $9.09 | $8.84 | $8.93 | $5.75 | 490,469 |
2016-02-09 | $9.05 | $9.16 | $8.78 | $8.83 | $5.68 | 421,490 |
2016-02-08 | $9.12 | $9.24 | $8.88 | $9.18 | $5.91 | 332,403 |
2016-02-05 | $9.30 | $9.34 | $9.16 | $9.16 | $5.90 | 393,171 |
2016-02-04 | $9.39 | $9.44 | $9.31 | $9.33 | $6.00 | 286,886 |
2016-02-03 | $9.52 | $9.68 | $9.31 | $9.40 | $6.05 | 300,456 |
2016-02-02 | $9.53 | $9.53 | $9.34 | $9.48 | $6.10 | 288,769 |
2016-02-01 | $9.66 | $9.69 | $9.22 | $9.60 | $6.18 | 270,609 |
2016-01-29 | $9.49 | $9.76 | $9.45 | $9.76 | $6.28 | 568,329 |
2016-01-28 | $9.46 | $9.55 | $9.39 | $9.46 | $6.09 | 247,659 |
2016-01-27 | $9.64 | $9.66 | $9.35 | $9.39 | $6.04 | 250,872 |
2016-01-26 | $9.40 | $9.69 | $9.36 | $9.69 | $6.24 | 348,255 |
2016-01-25 | $9.49 | $9.55 | $9.30 | $9.36 | $6.02 | 338,226 |
2016-01-22 | $9.32 | $9.56 | $9.29 | $9.49 | $6.11 | 462,492 |
2016-01-21 | $9.43 | $9.58 | $9.25 | $9.28 | $5.97 | 326,573 |
2016-01-20 | $9.53 | $9.57 | $9.06 | $9.38 | $6.04 | 478,963 |
2016-01-19 | $9.83 | $9.98 | $9.50 | $9.85 | $6.21 | 384,244 |
2016-01-15 | $9.90 | $9.97 | $9.75 | $9.93 | $6.26 | 462,025 |
2016-01-14 | $9.88 | $10.09 | $9.77 | $10.07 | $6.35 | 479,353 |
2016-01-13 | $10.00 | $10.09 | $9.77 | $9.85 | $6.21 | 279,743 |
2016-01-12 | $10.24 | $10.43 | $9.92 | $10.00 | $6.31 | 374,303 |
2016-01-11 | $9.93 | $10.29 | $9.93 | $10.19 | $6.43 | 435,499 |
2016-01-08 | $10.02 | $10.15 | $9.92 | $9.94 | $6.27 | 355,273 |
2016-01-07 | $10.44 | $10.44 | $10.09 | $10.09 | $6.36 | 244,307 |
2016-01-06 | $10.37 | $10.57 | $10.37 | $10.44 | $6.59 | 331,591 |
2016-01-05 | $10.30 | $10.52 | $10.24 | $10.48 | $6.61 | 240,758 |
2016-01-04 | $10.22 | $10.28 | $10.07 | $10.28 | $6.48 | 334,893 |
2015-12-31 | $10.41 | $10.42 | $10.24 | $10.35 | $6.53 | 307,272 |
2015-12-30 | $10.47 | $10.52 | $10.37 | $10.41 | $6.57 | 187,699 |
2015-12-29 | $10.41 | $10.52 | $10.36 | $10.52 | $6.64 | 353,667 |
2015-12-28 | $10.26 | $10.42 | $10.20 | $10.42 | $6.57 | 360,310 |
2015-12-24 | $10.30 | $10.34 | $10.22 | $10.30 | $6.50 | 177,023 |
2015-12-23 | $10.34 | $10.34 | $10.18 | $10.24 | $6.46 | 376,982 |
2015-12-22 | $10.27 | $10.37 | $10.24 | $10.28 | $6.48 | 517,376 |
2015-12-21 | $10.41 | $10.41 | $10.16 | $10.26 | $6.47 | 569,429 |
2015-12-18 | $10.10 | $10.29 | $10.03 | $10.26 | $6.47 | 1,852,140 |
2015-12-17 | $10.13 | $10.13 | $10.03 | $10.09 | $6.36 | 353,325 |
2015-12-16 | $9.89 | $10.14 | $9.85 | $10.13 | $6.39 | 421,678 |
2015-12-15 | $9.55 | $9.89 | $9.55 | $9.89 | $6.24 | 367,206 |
2015-12-14 | $9.70 | $9.81 | $9.45 | $9.54 | $6.02 | 453,056 |
2015-12-11 | $9.62 | $9.73 | $9.60 | $9.68 | $6.11 | 507,501 |
2015-12-10 | $9.85 | $9.95 | $9.77 | $9.80 | $6.18 | 316,102 |
2015-12-09 | $9.82 | $9.95 | $9.70 | $9.77 | $6.16 | 215,158 |
2015-12-08 | $9.87 | $9.95 | $9.80 | $9.83 | $6.20 | 245,417 |
2015-12-07 | $10.02 | $10.02 | $9.79 | $9.89 | $6.24 | 311,494 |
2015-12-04 | $10.03 | $10.16 | $9.97 | $10.00 | $6.31 | 241,884 |
2015-12-03 | $10.22 | $10.22 | $9.98 | $9.98 | $6.30 | 373,224 |
2015-12-02 | $10.43 | $10.43 | $10.16 | $10.17 | $6.42 | 431,448 |
2015-12-01 | $10.54 | $10.67 | $10.50 | $10.58 | $6.67 | 194,813 |
2015-11-30 | $10.60 | $10.84 | $10.44 | $10.47 | $6.60 | 407,829 |
2015-11-27 | $10.40 | $10.60 | $10.31 | $10.60 | $6.69 | 119,317 |
2015-11-25 | $10.39 | $10.42 | $10.35 | $10.42 | $6.57 | 160,384 |
2015-11-24 | $10.36 | $10.42 | $10.25 | $10.41 | $6.57 | 173,096 |
2015-11-23 | $10.40 | $10.47 | $10.36 | $10.41 | $6.57 | 193,292 |
2015-11-20 | $10.41 | $10.50 | $10.34 | $10.42 | $6.57 | 273,488 |
2015-11-19 | $10.23 | $10.34 | $10.15 | $10.33 | $6.52 | 158,928 |
2015-11-18 | $10.22 | $10.25 | $10.09 | $10.24 | $6.46 | 254,637 |
2015-11-17 | $10.10 | $10.24 | $10.09 | $10.15 | $6.40 | 169,829 |
2015-11-16 | $10.04 | $10.14 | $10.04 | $10.12 | $6.38 | 201,270 |
2015-11-13 | $10.10 | $10.22 | $10.06 | $10.08 | $6.36 | 188,858 |
2015-11-12 | $10.28 | $10.28 | $10.09 | $10.16 | $6.41 | 235,231 |
2015-11-11 | $10.26 | $10.31 | $10.18 | $10.26 | $6.47 | 129,093 |
2015-11-10 | $10.15 | $10.30 | $10.12 | $10.27 | $6.48 | 327,123 |
2015-11-09 | $10.24 | $10.31 | $10.02 | $10.12 | $6.38 | 313,405 |
2015-11-06 | $10.40 | $10.46 | $10.16 | $10.29 | $6.49 | 358,241 |
2015-11-05 | $10.43 | $10.53 | $10.35 | $10.53 | $6.64 | 305,521 |
2015-11-04 | $10.46 | $10.50 | $10.33 | $10.41 | $6.57 | 208,989 |
2015-11-03 | $10.56 | $10.57 | $10.40 | $10.47 | $6.60 | 267,793 |
2015-11-02 | $10.47 | $10.56 | $10.27 | $10.56 | $6.66 | 467,391 |
2015-10-30 | $11.48 | $11.48 | $10.40 | $10.42 | $6.57 | 537,243 |
2015-10-29 | $10.65 | $10.66 | $10.47 | $10.59 | $6.68 | 562,089 |
2015-10-28 | $11.31 | $11.49 | $10.43 | $10.50 | $6.62 | 1,003,655 |
2015-10-27 | $11.62 | $11.62 | $11.33 | $11.35 | $7.16 | 526,271 |
2015-10-26 | $11.47 | $11.51 | $11.40 | $11.48 | $7.24 | 267,194 |
2015-10-23 | $11.58 | $11.67 | $11.36 | $11.49 | $7.25 | 200,565 |
2015-10-22 | $11.56 | $11.62 | $11.41 | $11.55 | $7.29 | 330,738 |
2015-10-21 | $11.58 | $11.61 | $11.39 | $11.46 | $7.23 | 210,105 |
2015-10-20 | $11.70 | $11.77 | $11.61 | $11.70 | $7.26 | 319,890 |
2015-10-19 | $11.75 | $11.81 | $11.63 | $11.67 | $7.24 | 446,113 |
2015-10-16 | $11.64 | $11.65 | $11.53 | $11.63 | $7.22 | 337,381 |
2015-10-15 | $11.34 | $11.51 | $11.31 | $11.50 | $7.14 | 266,657 |
2015-10-14 | $11.39 | $11.48 | $11.30 | $11.31 | $7.02 | 253,245 |
2015-10-13 | $11.45 | $11.54 | $11.35 | $11.41 | $7.08 | 224,264 |
2015-10-12 | $11.38 | $11.53 | $11.35 | $11.46 | $7.11 | 222,970 |
2015-10-09 | $11.39 | $11.39 | $11.26 | $11.31 | $7.02 | 262,805 |
2015-10-08 | $11.31 | $11.40 | $11.21 | $11.37 | $7.06 | 355,439 |
2015-10-07 | $11.37 | $11.37 | $11.10 | $11.29 | $7.01 | 532,671 |
2015-10-06 | $11.07 | $11.17 | $11.01 | $11.07 | $6.87 | 296,877 |
2015-10-05 | $10.90 | $11.06 | $10.84 | $11.06 | $6.86 | 314,264 |
2015-10-02 | $10.71 | $10.87 | $10.65 | $10.87 | $6.74 | 482,115 |
2015-10-01 | $10.73 | $10.80 | $10.63 | $10.77 | $6.68 | 309,714 |
2015-09-30 | $10.83 | $10.90 | $10.73 | $10.75 | $6.67 | 526,697 |
2015-09-29 | $10.67 | $10.88 | $10.67 | $10.76 | $6.68 | 358,415 |
2015-09-28 | $10.75 | $10.79 | $10.58 | $10.68 | $6.63 | 389,548 |
2015-09-25 | $10.68 | $10.86 | $10.62 | $10.76 | $6.68 | 365,319 |
2015-09-24 | $10.64 | $10.74 | $10.57 | $10.64 | $6.60 | 434,174 |
2015-09-23 | $10.54 | $10.69 | $10.54 | $10.65 | $6.61 | 568,790 |
2015-09-22 | $10.72 | $10.78 | $10.35 | $10.54 | $6.54 | 5,896,436 |
2015-09-21 | $10.75 | $10.89 | $10.70 | $10.71 | $6.65 | 777,988 |
2015-09-18 | $10.64 | $10.82 | $10.63 | $10.71 | $6.65 | 807,334 |
2015-09-17 | $10.63 | $10.91 | $10.60 | $10.74 | $6.66 | 361,198 |
2015-09-16 | $10.51 | $10.71 | $10.51 | $10.66 | $6.61 | 326,753 |
2015-09-15 | $10.43 | $10.55 | $10.37 | $10.47 | $6.50 | 327,009 |
2015-09-14 | $10.52 | $10.52 | $10.44 | $10.45 | $6.48 | 175,110 |
2015-09-11 | $10.29 | $10.52 | $10.29 | $10.46 | $6.49 | 318,535 |
2015-09-10 | $10.25 | $10.49 | $10.25 | $10.36 | $6.43 | 337,471 |
2015-09-09 | $10.40 | $10.43 | $10.27 | $10.28 | $6.38 | 283,048 |
2015-09-08 | $10.30 | $10.36 | $10.25 | $10.31 | $6.40 | 190,381 |
2015-09-04 | $10.32 | $10.38 | $10.17 | $10.22 | $6.34 | 323,893 |
2015-09-03 | $10.41 | $10.47 | $10.37 | $10.42 | $6.47 | 253,129 |
2015-09-02 | $10.27 | $10.41 | $10.24 | $10.35 | $6.42 | 482,419 |
2015-09-01 | $10.30 | $10.40 | $10.18 | $10.22 | $6.34 | 292,820 |
2015-08-31 | $10.59 | $10.63 | $10.38 | $10.41 | $6.46 | 568,094 |
2015-08-28 | $10.59 | $10.65 | $10.53 | $10.62 | $6.59 | 223,918 |
Franklin Street Properties Corp (FSP) News Headlines
Recent Franklin Street Properties Corp (FSP) News
Similar Companies to Franklin Street Properties Corp (FSP) in the REIT-Office Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |