Sprott Focus Trust Inc (FUND) Exchange: NASDAQ
Data as of July 11, 2025
$7.80 ($-0.07) -0.89%
Sprott Focus Trust Inc - Daily Information
Click for more stock information on Sprott Focus Trust Inc.Daily Information | Data |
---|---|
Date | July 11, 2025 |
Open | $7.79 |
Previous Close | $7.80 |
High | $7.83 |
Low | $7.78 |
Adjusted Open | $7.79 |
Previous Adjusted Close | $7.80 |
Adjusted High | $7.83 |
Adjusted Low | $7.78 |
About Sprott Focus Trust Inc (FUND)
Sprott Focus Trust, Inc. is a closed-end diversified management investment company whose shares of Common Stock are listed and traded on the Nasdaq Global Select Market. The Fund’s investment goal is long-term capital growth, which it seeks by normally investing at least 65% of its assets in equity securities.
Invest in Sprott Focus Trust Inc (FUND)
Historical Stock Data for Sprott Focus Trust Inc (FUND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $7.79 | $7.83 | $7.78 | $7.80 | $7.80 | 28,156 |
2025-07-10 | $7.82 | $7.87 | $7.77 | $7.87 | $7.87 | 39,376 |
2025-07-09 | $7.74 | $7.78 | $7.71 | $7.78 | $7.78 | 45,109 |
2025-07-08 | $7.70 | $7.74 | $7.70 | $7.72 | $7.72 | 35,195 |
2025-07-07 | $7.69 | $7.79 | $7.65 | $7.66 | $7.66 | 35,017 |
2025-07-03 | $7.74 | $7.78 | $7.66 | $7.75 | $7.75 | 45,652 |
2025-07-02 | $7.55 | $7.70 | $7.54 | $7.69 | $7.69 | 23,038 |
2025-07-01 | $7.41 | $7.55 | $7.39 | $7.55 | $7.55 | 35,222 |
2025-06-30 | $7.50 | $7.52 | $7.42 | $7.48 | $7.48 | 46,658 |
2025-06-27 | $7.45 | $7.47 | $7.40 | $7.45 | $7.45 | 23,127 |
2025-06-26 | $7.39 | $7.46 | $7.39 | $7.43 | $7.43 | 16,957 |
2025-06-25 | $7.46 | $7.46 | $7.35 | $7.37 | $7.37 | 12,072 |
2025-06-24 | $7.38 | $7.44 | $7.38 | $7.43 | $7.43 | 33,052 |
2025-06-23 | $7.44 | $7.44 | $7.34 | $7.40 | $7.40 | 13,152 |
2025-06-20 | $7.46 | $7.51 | $7.40 | $7.40 | $7.40 | 16,164 |
2025-06-18 | $7.44 | $7.49 | $7.42 | $7.47 | $7.47 | 18,431 |
2025-06-17 | $7.45 | $7.46 | $7.42 | $7.46 | $7.46 | 15,098 |
2025-06-16 | $7.40 | $7.52 | $7.40 | $7.49 | $7.49 | 38,041 |
2025-06-13 | $7.46 | $7.47 | $7.40 | $7.42 | $7.42 | 28,738 |
2025-06-12 | $7.51 | $7.60 | $7.51 | $7.56 | $7.43 | 49,092 |
2025-06-11 | $7.54 | $7.55 | $7.51 | $7.53 | $7.40 | 7,209 |
2025-06-10 | $7.51 | $7.59 | $7.48 | $7.50 | $7.38 | 79,488 |
2025-06-09 | $7.46 | $7.51 | $7.44 | $7.47 | $7.34 | 37,427 |
2025-06-06 | $7.40 | $7.44 | $7.40 | $7.43 | $7.43 | 23,598 |
2025-06-05 | $7.43 | $7.43 | $7.36 | $7.36 | $7.36 | 28,101 |
2025-06-04 | $7.35 | $7.42 | $7.35 | $7.41 | $7.41 | 37,830 |
2025-06-03 | $7.26 | $7.34 | $7.18 | $7.33 | $7.33 | 98,112 |
2025-06-02 | $7.18 | $7.27 | $7.14 | $7.23 | $7.23 | 79,902 |
2025-05-30 | $7.17 | $7.17 | $7.13 | $7.15 | $7.15 | 49,653 |
2025-05-29 | $7.16 | $7.17 | $7.13 | $7.17 | $7.17 | 31,169 |
2025-05-28 | $7.25 | $7.25 | $7.14 | $7.16 | $7.16 | 49,133 |
2025-05-27 | $7.20 | $7.24 | $7.18 | $7.24 | $7.24 | 26,246 |
2025-05-23 | $7.10 | $7.16 | $7.04 | $7.14 | $7.14 | 21,658 |
2025-05-22 | $7.17 | $7.18 | $7.12 | $7.18 | $7.18 | 32,427 |
2025-05-21 | $7.19 | $7.25 | $7.16 | $7.17 | $7.17 | 74,705 |
2025-05-20 | $7.20 | $7.25 | $7.19 | $7.23 | $7.23 | 77,291 |
2025-05-19 | $7.20 | $7.25 | $7.20 | $7.23 | $7.23 | 56,114 |
2025-05-16 | $7.21 | $7.26 | $7.21 | $7.25 | $7.25 | 13,133 |
2025-05-15 | $7.23 | $7.26 | $7.20 | $7.25 | $7.25 | 57,029 |
2025-05-14 | $7.25 | $7.28 | $7.22 | $7.25 | $7.25 | 26,813 |
2025-05-13 | $7.22 | $7.30 | $7.22 | $7.29 | $7.29 | 80,031 |
2025-05-12 | $7.18 | $7.35 | $7.16 | $7.27 | $7.27 | 95,688 |
2025-05-09 | $7.12 | $7.18 | $7.10 | $7.15 | $7.15 | 55,022 |
2025-05-08 | $7.15 | $7.19 | $7.13 | $7.13 | $7.13 | 40,843 |
2025-05-07 | $7.19 | $7.21 | $7.14 | $7.18 | $7.18 | 35,769 |
2025-05-06 | $7.10 | $7.17 | $7.09 | $7.14 | $7.14 | 33,765 |
2025-05-05 | $7.15 | $7.19 | $7.10 | $7.16 | $7.16 | 60,285 |
2025-05-02 | $7.18 | $7.22 | $7.17 | $7.19 | $7.19 | 30,083 |
2025-05-01 | $7.15 | $7.18 | $7.13 | $7.16 | $7.16 | 34,959 |
2025-04-30 | $7.08 | $7.15 | $7.03 | $7.11 | $7.11 | 16,492 |
2025-04-29 | $7.04 | $7.15 | $7.04 | $7.15 | $7.15 | 33,667 |
2025-04-28 | $7.14 | $7.18 | $7.08 | $7.09 | $7.09 | 64,519 |
2025-04-25 | $7.05 | $7.12 | $7.05 | $7.09 | $7.09 | 14,766 |
2025-04-24 | $7.07 | $7.13 | $7.05 | $7.08 | $7.08 | 15,729 |
2025-04-23 | $7.08 | $7.17 | $7.01 | $7.02 | $7.02 | 26,333 |
2025-04-22 | $6.80 | $7.04 | $6.80 | $6.99 | $6.99 | 44,781 |
2025-04-21 | $6.97 | $6.97 | $6.83 | $6.84 | $6.84 | 21,592 |
2025-04-17 | $6.87 | $7.04 | $6.87 | $7.00 | $7.00 | 18,432 |
2025-04-16 | $6.96 | $6.99 | $6.87 | $6.89 | $6.89 | 38,011 |
2025-04-15 | $6.86 | $7.00 | $6.86 | $6.98 | $6.98 | 25,974 |
2025-04-14 | $6.95 | $6.99 | $6.91 | $6.94 | $6.94 | 53,551 |
2025-04-11 | $6.69 | $6.87 | $6.69 | $6.87 | $6.87 | 26,515 |
2025-04-10 | $6.70 | $6.78 | $6.63 | $6.70 | $6.70 | 47,227 |
2025-04-09 | $6.39 | $6.94 | $6.39 | $6.94 | $6.94 | 64,317 |
2025-04-08 | $6.58 | $6.77 | $6.36 | $6.41 | $6.41 | 105,954 |
2025-04-07 | $6.22 | $6.64 | $6.21 | $6.47 | $6.47 | 41,987 |
2025-04-04 | $7.00 | $7.03 | $6.59 | $6.62 | $6.62 | 148,624 |
2025-04-03 | $7.21 | $7.22 | $7.10 | $7.11 | $7.11 | 57,394 |
2025-04-02 | $7.32 | $7.45 | $7.30 | $7.45 | $7.45 | 43,555 |
2025-04-01 | $7.42 | $7.42 | $7.37 | $7.39 | $7.39 | 27,421 |
2025-03-31 | $7.32 | $7.41 | $7.31 | $7.41 | $7.41 | 42,905 |
2025-03-28 | $7.47 | $7.47 | $7.34 | $7.36 | $7.36 | 49,068 |
2025-03-27 | $7.45 | $7.52 | $7.45 | $7.46 | $7.46 | 49,723 |
2025-03-26 | $7.46 | $7.49 | $7.42 | $7.43 | $7.43 | 30,634 |
2025-03-25 | $7.41 | $7.49 | $7.41 | $7.41 | $7.41 | 29,175 |
2025-03-24 | $7.36 | $7.42 | $7.36 | $7.41 | $7.41 | 24,767 |
2025-03-21 | $7.27 | $7.33 | $7.26 | $7.30 | $7.30 | 18,970 |
2025-03-20 | $7.21 | $7.33 | $7.21 | $7.33 | $7.33 | 55,867 |
2025-03-19 | $7.34 | $7.35 | $7.28 | $7.35 | $7.35 | 20,028 |
2025-03-18 | $7.28 | $7.33 | $7.26 | $7.27 | $7.27 | 52,279 |
2025-03-17 | $7.20 | $7.30 | $7.17 | $7.29 | $7.29 | 42,244 |
2025-03-14 | $7.17 | $7.28 | $7.15 | $7.19 | $7.19 | 96,759 |
2025-03-13 | $7.30 | $7.30 | $7.21 | $7.22 | $7.09 | 10,232 |
2025-03-12 | $7.43 | $7.43 | $7.25 | $7.30 | $7.17 | 34,940 |
2025-03-11 | $7.25 | $7.31 | $7.25 | $7.30 | $7.17 | 32,030 |
2025-03-10 | $7.58 | $7.58 | $7.30 | $7.30 | $7.17 | 106,962 |
2025-03-07 | $7.42 | $7.49 | $7.36 | $7.48 | $7.35 | 10,432 |
2025-03-06 | $7.38 | $7.49 | $7.34 | $7.44 | $7.30 | 137,408 |
2025-03-05 | $7.36 | $7.45 | $7.34 | $7.44 | $7.31 | 22,756 |
2025-03-04 | $7.39 | $7.44 | $7.26 | $7.32 | $7.19 | 54,234 |
2025-03-03 | $7.53 | $7.60 | $7.39 | $7.40 | $7.27 | 41,218 |
2025-02-28 | $7.40 | $7.46 | $7.39 | $7.45 | $7.32 | 19,582 |
2025-02-27 | $7.52 | $7.56 | $7.42 | $7.42 | $7.29 | 31,384 |
2025-02-26 | $7.51 | $7.55 | $7.51 | $7.51 | $7.38 | 32,272 |
2025-02-25 | $7.55 | $7.55 | $7.49 | $7.50 | $7.37 | 37,884 |
2025-02-24 | $7.55 | $7.65 | $7.53 | $7.55 | $7.42 | 50,583 |
2025-02-21 | $7.73 | $7.73 | $7.53 | $7.56 | $7.56 | 64,621 |
2025-02-20 | $7.74 | $7.74 | $7.66 | $7.66 | $7.66 | 26,651 |
2025-02-19 | $7.71 | $7.79 | $7.67 | $7.68 | $7.68 | 19,364 |
2025-02-18 | $7.68 | $7.78 | $7.68 | $7.71 | $7.71 | 30,523 |
2025-02-14 | $7.71 | $7.76 | $7.68 | $7.68 | $7.68 | 31,993 |
2025-02-13 | $7.65 | $7.73 | $7.65 | $7.72 | $7.72 | 50,278 |
2025-02-12 | $7.69 | $7.76 | $7.66 | $7.66 | $7.66 | 22,096 |
2025-02-11 | $7.69 | $7.78 | $7.67 | $7.73 | $7.73 | 44,297 |
2025-02-10 | $7.65 | $7.73 | $7.65 | $7.71 | $7.71 | 30,631 |
2025-02-07 | $7.68 | $7.70 | $7.59 | $7.63 | $7.63 | 24,244 |
2025-02-06 | $7.73 | $7.77 | $7.69 | $7.69 | $7.69 | 19,572 |
2025-02-05 | $7.65 | $7.72 | $7.65 | $7.69 | $7.69 | 30,866 |
2025-02-04 | $7.59 | $7.65 | $7.59 | $7.64 | $7.64 | 15,699 |
2025-02-03 | $7.55 | $7.58 | $7.52 | $7.58 | $7.58 | 42,685 |
2025-01-31 | $7.63 | $7.68 | $7.57 | $7.59 | $7.59 | 62,318 |
2025-01-30 | $7.64 | $7.71 | $7.62 | $7.66 | $7.66 | 64,193 |
2025-01-29 | $7.62 | $7.66 | $7.60 | $7.62 | $7.62 | 30,363 |
2025-01-28 | $7.59 | $7.67 | $7.59 | $7.59 | $7.59 | 30,294 |
2025-01-27 | $7.63 | $7.65 | $7.59 | $7.60 | $7.60 | 37,376 |
2025-01-24 | $7.66 | $7.67 | $7.64 | $7.65 | $7.65 | 30,739 |
2025-01-23 | $7.66 | $7.68 | $7.64 | $7.66 | $7.66 | 37,855 |
2025-01-22 | $7.75 | $7.75 | $7.66 | $7.68 | $7.68 | 43,872 |
2025-01-21 | $7.72 | $7.75 | $7.70 | $7.74 | $7.74 | 60,091 |
2025-01-17 | $7.64 | $7.71 | $7.61 | $7.70 | $7.70 | 26,108 |
2025-01-16 | $7.63 | $7.68 | $7.63 | $7.64 | $7.64 | 17,068 |
2025-01-15 | $7.56 | $7.63 | $7.56 | $7.63 | $7.63 | 23,484 |
2025-01-14 | $7.44 | $7.53 | $7.44 | $7.51 | $7.51 | 40,328 |
2025-01-13 | $7.30 | $7.38 | $7.30 | $7.38 | $7.38 | 44,381 |
2025-01-10 | $7.34 | $7.34 | $7.29 | $7.29 | $7.29 | 37,094 |
2025-01-08 | $7.31 | $7.39 | $7.31 | $7.39 | $7.39 | 35,575 |
2025-01-07 | $7.42 | $7.48 | $7.42 | $7.43 | $7.43 | 34,863 |
2025-01-06 | $7.49 | $7.56 | $7.46 | $7.47 | $7.47 | 57,239 |
2025-01-03 | $7.37 | $7.45 | $7.37 | $7.42 | $7.42 | 48,788 |
2025-01-02 | $7.36 | $7.40 | $7.32 | $7.35 | $7.35 | 36,212 |
2024-12-31 | $7.26 | $7.34 | $7.26 | $7.32 | $7.32 | 102,350 |
2024-12-30 | $7.23 | $7.27 | $7.22 | $7.25 | $7.25 | 68,036 |
2024-12-27 | $7.30 | $7.30 | $7.26 | $7.29 | $7.29 | 44,337 |
2024-12-26 | $7.30 | $7.35 | $7.30 | $7.34 | $7.34 | 36,799 |
2024-12-24 | $7.24 | $7.30 | $7.23 | $7.30 | $7.30 | 137,421 |
2024-12-23 | $7.28 | $7.28 | $7.21 | $7.27 | $7.27 | 193,836 |
2024-12-20 | $7.26 | $7.36 | $7.25 | $7.25 | $7.25 | 121,584 |
2024-12-19 | $7.37 | $7.46 | $7.26 | $7.27 | $7.27 | 57,702 |
2024-12-18 | $7.54 | $7.58 | $7.32 | $7.32 | $7.32 | 61,812 |
2024-12-17 | $7.61 | $7.61 | $7.52 | $7.55 | $7.55 | 44,602 |
2024-12-16 | $7.72 | $7.73 | $7.62 | $7.65 | $7.65 | 30,721 |
2024-12-13 | $7.80 | $7.85 | $7.68 | $7.73 | $7.73 | 26,053 |
2024-12-12 | $8.09 | $8.09 | $8.02 | $8.02 | $7.80 | 21,406 |
2024-12-11 | $8.16 | $8.16 | $8.09 | $8.12 | $7.90 | 52,262 |
2024-12-10 | $8.13 | $8.16 | $8.11 | $8.16 | $7.94 | 14,919 |
2024-12-09 | $8.15 | $8.17 | $8.10 | $8.12 | $7.90 | 24,310 |
2024-12-06 | $8.14 | $8.15 | $8.09 | $8.09 | $8.09 | 29,018 |
2024-12-05 | $8.16 | $8.16 | $8.10 | $8.13 | $8.13 | 40,010 |
2024-12-04 | $8.12 | $8.18 | $8.12 | $8.13 | $8.13 | 31,082 |
2024-12-03 | $8.22 | $8.23 | $8.15 | $8.16 | $8.16 | 42,336 |
2024-12-02 | $8.12 | $8.20 | $8.12 | $8.20 | $8.20 | 18,531 |
2024-11-29 | $8.11 | $8.14 | $8.04 | $8.14 | $8.14 | 5,590 |
2024-11-27 | $8.10 | $8.13 | $8.09 | $8.09 | $8.09 | 22,393 |
2024-11-26 | $8.11 | $8.11 | $8.03 | $8.04 | $8.04 | 38,842 |
2024-11-25 | $8.06 | $8.12 | $8.06 | $8.11 | $8.11 | 37,404 |
2024-11-22 | $7.98 | $8.03 | $7.98 | $8.03 | $8.03 | 16,326 |
2024-11-21 | $7.88 | $7.98 | $7.88 | $7.98 | $7.98 | 14,613 |
2024-11-20 | $7.86 | $7.88 | $7.83 | $7.88 | $7.88 | 23,881 |
2024-11-19 | $7.82 | $7.89 | $7.82 | $7.87 | $7.87 | 10,445 |
2024-11-18 | $7.82 | $7.87 | $7.82 | $7.85 | $7.85 | 7,499 |
2024-11-15 | $7.83 | $7.87 | $7.77 | $7.78 | $7.78 | 47,826 |
2024-11-14 | $7.89 | $7.92 | $7.82 | $7.82 | $7.82 | 46,206 |
2024-11-13 | $8.01 | $8.05 | $7.89 | $7.92 | $7.92 | 21,147 |
2024-11-12 | $8.06 | $8.09 | $7.98 | $7.98 | $7.98 | 45,641 |
2024-11-11 | $8.06 | $8.09 | $8.05 | $8.07 | $8.07 | 51,064 |
2024-11-08 | $8.01 | $8.07 | $8.01 | $8.05 | $8.05 | 21,991 |
2024-11-07 | $8.10 | $8.12 | $8.08 | $8.09 | $8.09 | 45,128 |
2024-11-06 | $7.96 | $8.09 | $7.96 | $8.07 | $8.07 | 113,735 |
2024-11-05 | $7.71 | $7.86 | $7.71 | $7.82 | $7.82 | 58,955 |
2024-11-04 | $7.71 | $7.83 | $7.71 | $7.72 | $7.72 | 118,185 |
2024-11-01 | $7.74 | $7.82 | $7.74 | $7.74 | $7.74 | 68,792 |
2024-10-31 | $7.80 | $7.80 | $7.73 | $7.74 | $7.74 | 47,189 |
2024-10-30 | $7.79 | $7.88 | $7.79 | $7.79 | $7.79 | 39,394 |
2024-10-29 | $7.81 | $7.85 | $7.79 | $7.80 | $7.80 | 49,861 |
2024-10-28 | $7.81 | $7.89 | $7.81 | $7.82 | $7.82 | 90,725 |
2024-10-25 | $7.79 | $7.89 | $7.79 | $7.80 | $7.80 | 63,730 |
2024-10-24 | $7.80 | $7.80 | $7.72 | $7.76 | $7.76 | 62,494 |
2024-10-23 | $7.80 | $7.80 | $7.73 | $7.74 | $7.74 | 81,032 |
2024-10-22 | $7.82 | $7.88 | $7.81 | $7.82 | $7.82 | 41,492 |
2024-10-21 | $7.88 | $7.90 | $7.82 | $7.82 | $7.82 | 33,348 |
2024-10-18 | $7.85 | $7.92 | $7.85 | $7.89 | $7.89 | 132,631 |
2024-10-17 | $7.79 | $7.85 | $7.79 | $7.81 | $7.81 | 31,432 |
2024-10-16 | $7.80 | $7.81 | $7.77 | $7.79 | $7.79 | 67,509 |
2024-10-15 | $7.70 | $7.77 | $7.70 | $7.74 | $7.74 | 42,798 |
2024-10-14 | $7.71 | $7.75 | $7.71 | $7.73 | $7.73 | 37,331 |
2024-10-11 | $7.72 | $7.75 | $7.69 | $7.72 | $7.72 | 118,294 |
2024-10-10 | $7.68 | $7.70 | $7.65 | $7.65 | $7.65 | 52,196 |
2024-10-09 | $7.66 | $7.72 | $7.65 | $7.68 | $7.68 | 68,865 |
2024-10-08 | $7.68 | $7.70 | $7.65 | $7.68 | $7.68 | 71,481 |
2024-10-07 | $7.65 | $7.70 | $7.65 | $7.68 | $7.68 | 35,816 |
2024-10-04 | $7.74 | $7.75 | $7.71 | $7.71 | $7.71 | 26,202 |
2024-10-03 | $7.68 | $7.72 | $7.65 | $7.68 | $7.68 | 15,756 |
2024-10-02 | $7.70 | $7.75 | $7.69 | $7.73 | $7.73 | 31,562 |
2024-10-01 | $7.74 | $7.74 | $7.68 | $7.72 | $7.72 | 50,937 |
2024-09-30 | $7.68 | $7.72 | $7.66 | $7.70 | $7.70 | 39,878 |
2024-09-27 | $7.71 | $7.74 | $7.70 | $7.72 | $7.72 | 32,014 |
2024-09-26 | $7.68 | $7.71 | $7.67 | $7.68 | $7.68 | 34,369 |
2024-09-25 | $7.72 | $7.72 | $7.65 | $7.65 | $7.65 | 31,661 |
2024-09-24 | $7.68 | $7.73 | $7.68 | $7.70 | $7.70 | 35,662 |
2024-09-23 | $7.65 | $7.69 | $7.63 | $7.66 | $7.66 | 58,800 |
2024-09-20 | $7.75 | $7.75 | $7.60 | $7.64 | $7.64 | 50,470 |
2024-09-19 | $7.73 | $7.76 | $7.69 | $7.75 | $7.75 | 24,665 |
2024-09-18 | $7.61 | $7.74 | $7.57 | $7.65 | $7.65 | 53,499 |
2024-09-17 | $7.56 | $7.70 | $7.56 | $7.65 | $7.65 | 22,161 |
2024-09-16 | $7.60 | $7.74 | $7.55 | $7.58 | $7.58 | 52,563 |
2024-09-13 | $7.70 | $7.80 | $7.62 | $7.62 | $7.49 | 26,244 |
2024-09-12 | $7.54 | $7.67 | $7.54 | $7.65 | $7.52 | 40,846 |
2024-09-11 | $7.49 | $7.53 | $7.45 | $7.52 | $7.39 | 34,503 |
2024-09-10 | $7.55 | $7.56 | $7.49 | $7.51 | $7.38 | 14,844 |
2024-09-09 | $7.54 | $7.64 | $7.54 | $7.56 | $7.43 | 9,295 |
2024-09-06 | $7.60 | $7.61 | $7.51 | $7.51 | $7.38 | 6,021 |
2024-09-05 | $7.73 | $7.73 | $7.61 | $7.62 | $7.49 | 17,868 |
2024-09-04 | $7.72 | $7.73 | $7.63 | $7.67 | $7.54 | 16,880 |
2024-09-03 | $7.84 | $7.84 | $7.71 | $7.72 | $7.58 | 32,910 |
2024-08-30 | $7.89 | $7.91 | $7.89 | $7.91 | $7.78 | 5,793 |
2024-08-29 | $7.89 | $7.93 | $7.86 | $7.88 | $7.74 | 58,420 |
2024-08-28 | $7.92 | $7.95 | $7.88 | $7.88 | $7.75 | 15,232 |
2024-08-27 | $7.95 | $7.99 | $7.95 | $7.96 | $7.83 | 15,451 |
2024-08-26 | $7.99 | $8.02 | $7.98 | $7.99 | $7.85 | 25,518 |
2024-08-23 | $7.81 | $7.98 | $7.81 | $7.97 | $7.84 | 9,050 |
2024-08-22 | $7.87 | $7.87 | $7.79 | $7.79 | $7.66 | 15,513 |
2024-08-21 | $7.79 | $7.86 | $7.79 | $7.86 | $7.73 | 12,313 |
2024-08-20 | $7.77 | $7.81 | $7.77 | $7.79 | $7.66 | 6,004 |
2024-08-19 | $7.70 | $7.88 | $7.70 | $7.85 | $7.72 | 14,492 |
2024-08-16 | $7.74 | $7.78 | $7.67 | $7.77 | $7.64 | 2,728 |
2024-08-15 | $7.73 | $7.78 | $7.68 | $7.74 | $7.61 | 7,823 |
2024-08-14 | $7.77 | $7.77 | $7.61 | $7.65 | $7.52 | 24,172 |
2024-08-13 | $7.75 | $7.75 | $7.61 | $7.64 | $7.51 | 55,543 |
2024-08-12 | $7.67 | $7.68 | $7.65 | $7.65 | $7.52 | 12,590 |
2024-08-09 | $7.63 | $7.66 | $7.59 | $7.64 | $7.51 | 23,653 |
2024-08-08 | $7.55 | $7.64 | $7.51 | $7.64 | $7.51 | 26,710 |
2024-08-07 | $7.62 | $7.64 | $7.51 | $7.53 | $7.40 | 54,278 |
2024-08-06 | $7.48 | $7.56 | $7.48 | $7.54 | $7.41 | 29,860 |
2024-08-05 | $7.44 | $7.61 | $7.44 | $7.49 | $7.36 | 82,360 |
2024-08-02 | $7.75 | $7.76 | $7.68 | $7.70 | $7.57 | 57,691 |
2024-08-01 | $8.07 | $8.08 | $7.90 | $7.90 | $7.77 | 36,808 |
2024-07-31 | $8.09 | $8.11 | $8.02 | $8.10 | $7.96 | 31,279 |
2024-07-30 | $8.01 | $8.05 | $8.01 | $8.04 | $7.90 | 2,038 |
2024-07-29 | $7.99 | $8.01 | $7.95 | $7.96 | $7.83 | 12,220 |
2024-07-26 | $8.02 | $8.02 | $7.99 | $7.99 | $7.86 | 21,976 |
2024-07-25 | $7.83 | $8.00 | $7.83 | $7.99 | $7.86 | 37,126 |
2024-07-24 | $7.94 | $7.94 | $7.86 | $7.86 | $7.73 | 34,555 |
2024-07-23 | $7.92 | $7.95 | $7.89 | $7.95 | $7.82 | 4,586 |
2024-07-22 | $7.88 | $7.93 | $7.81 | $7.93 | $7.80 | 23,258 |
2024-07-19 | $7.97 | $7.97 | $7.89 | $7.90 | $7.76 | 15,991 |
2024-07-18 | $8.10 | $8.11 | $7.85 | $7.98 | $7.85 | 82,746 |
2024-07-17 | $8.03 | $8.10 | $8.03 | $8.06 | $7.92 | 23,149 |
2024-07-16 | $7.94 | $8.10 | $7.94 | $8.04 | $7.90 | 21,220 |
2024-07-15 | $7.85 | $7.97 | $7.85 | $7.95 | $7.82 | 26,624 |
2024-07-12 | $7.77 | $7.87 | $7.77 | $7.85 | $7.85 | 24,448 |
2024-07-11 | $7.65 | $7.76 | $7.59 | $7.74 | $7.74 | 58,740 |
2024-07-10 | $7.46 | $7.53 | $7.46 | $7.53 | $7.53 | 53,562 |
2024-07-09 | $7.48 | $7.50 | $7.46 | $7.47 | $7.47 | 13,123 |
2024-07-08 | $7.48 | $7.55 | $7.48 | $7.50 | $7.50 | 42,506 |
2024-07-05 | $7.50 | $7.52 | $7.44 | $7.47 | $7.47 | 24,588 |
2024-07-03 | $7.46 | $7.56 | $7.46 | $7.48 | $7.48 | 15,340 |
2024-07-02 | $7.46 | $7.48 | $7.42 | $7.48 | $7.48 | 16,367 |
2024-07-01 | $7.52 | $7.55 | $7.41 | $7.41 | $7.41 | 29,910 |
2024-06-28 | $7.43 | $7.50 | $7.42 | $7.48 | $7.48 | 45,355 |
2024-06-27 | $7.40 | $7.42 | $7.36 | $7.39 | $7.39 | 60,706 |
2024-06-26 | $7.37 | $7.40 | $7.35 | $7.36 | $7.36 | 7,237 |
2024-06-25 | $7.41 | $7.42 | $7.37 | $7.40 | $7.40 | 20,430 |
2024-06-24 | $7.42 | $7.47 | $7.41 | $7.43 | $7.43 | 34,966 |
2024-06-21 | $7.37 | $7.40 | $7.35 | $7.40 | $7.40 | 5,650 |
2024-06-20 | $7.33 | $7.47 | $7.33 | $7.40 | $7.40 | 33,962 |
2024-06-18 | $7.36 | $7.38 | $7.34 | $7.38 | $7.38 | 9,578 |
2024-06-17 | $7.33 | $7.38 | $7.25 | $7.37 | $7.37 | 54,017 |
2024-06-14 | $7.33 | $7.45 | $7.28 | $7.35 | $7.35 | 28,927 |
2024-06-13 | $7.56 | $7.62 | $7.45 | $7.50 | $7.37 | 34,718 |
2024-06-12 | $7.65 | $7.71 | $7.58 | $7.61 | $7.48 | 56,753 |
2024-06-11 | $7.66 | $7.68 | $7.55 | $7.60 | $7.47 | 78,699 |
2024-06-10 | $7.74 | $7.75 | $7.66 | $7.69 | $7.56 | 51,011 |
2024-06-07 | $7.78 | $7.85 | $7.76 | $7.77 | $7.64 | 31,443 |
2024-06-06 | $7.81 | $7.85 | $7.81 | $7.83 | $7.69 | 17,729 |
2024-06-05 | $7.75 | $7.81 | $7.75 | $7.81 | $7.67 | 10,592 |
2024-06-04 | $7.82 | $7.89 | $7.74 | $7.74 | $7.60 | 7,108 |
2024-06-03 | $7.94 | $7.94 | $7.86 | $7.87 | $7.73 | 14,818 |
2024-05-31 | $7.84 | $7.93 | $7.84 | $7.93 | $7.93 | 14,944 |
2024-05-30 | $7.71 | $7.85 | $7.71 | $7.80 | $7.80 | 18,686 |
2024-05-29 | $7.80 | $7.80 | $7.73 | $7.74 | $7.74 | 18,445 |
2024-05-28 | $7.83 | $7.91 | $7.83 | $7.84 | $7.84 | 31,864 |
2024-05-24 | $7.76 | $7.84 | $7.76 | $7.82 | $7.82 | 33,469 |
2024-05-23 | $7.85 | $7.85 | $7.77 | $7.78 | $7.78 | 33,420 |
2024-05-22 | $7.91 | $7.96 | $7.83 | $7.84 | $7.84 | 20,750 |
2024-05-21 | $7.89 | $7.97 | $7.89 | $7.95 | $7.95 | 16,784 |
2024-05-20 | $7.87 | $7.95 | $7.87 | $7.93 | $7.93 | 28,485 |
2024-05-17 | $7.92 | $7.92 | $7.79 | $7.89 | $7.89 | 54,240 |
2024-05-16 | $7.96 | $7.96 | $7.90 | $7.90 | $7.90 | 24,596 |
2024-05-15 | $7.96 | $7.97 | $7.94 | $7.95 | $7.95 | 21,499 |
2024-05-14 | $7.84 | $7.91 | $7.84 | $7.89 | $7.89 | 8,263 |
2024-05-13 | $7.96 | $7.96 | $7.77 | $7.91 | $7.91 | 10,344 |
2024-05-10 | $7.88 | $7.96 | $7.88 | $7.90 | $7.90 | 12,926 |
2024-05-09 | $7.78 | $7.88 | $7.78 | $7.87 | $7.87 | 11,923 |
2024-05-08 | $7.67 | $7.76 | $7.67 | $7.76 | $7.76 | 10,519 |
2024-05-07 | $7.74 | $7.78 | $7.74 | $7.77 | $7.77 | 5,801 |
2024-05-06 | $7.72 | $7.75 | $7.71 | $7.74 | $7.74 | 10,047 |
2024-05-03 | $7.74 | $7.74 | $7.67 | $7.68 | $7.68 | 14,736 |
2024-05-02 | $7.59 | $7.68 | $7.58 | $7.66 | $7.66 | 26,578 |
2024-05-01 | $7.60 | $7.64 | $7.56 | $7.57 | $7.57 | 29,118 |
2024-04-30 | $7.65 | $7.66 | $7.59 | $7.59 | $7.59 | 19,344 |
2024-04-29 | $7.67 | $7.69 | $7.66 | $7.67 | $7.67 | 8,759 |
2024-04-26 | $7.62 | $7.69 | $7.62 | $7.66 | $7.66 | 44,205 |
2024-04-25 | $7.61 | $7.68 | $7.57 | $7.65 | $7.65 | 21,262 |
2024-04-24 | $7.72 | $7.74 | $7.65 | $7.69 | $7.69 | 25,323 |
2024-04-23 | $7.70 | $7.74 | $7.67 | $7.73 | $7.73 | 31,026 |
2024-04-22 | $7.69 | $7.73 | $7.66 | $7.71 | $7.71 | 20,277 |
2024-04-19 | $7.69 | $7.73 | $7.65 | $7.65 | $7.65 | 29,474 |
2024-04-18 | $7.66 | $7.69 | $7.64 | $7.65 | $7.65 | 32,331 |
2024-04-17 | $7.70 | $7.70 | $7.62 | $7.64 | $7.64 | 33,553 |
2024-04-16 | $7.70 | $7.70 | $7.62 | $7.67 | $7.67 | 16,555 |
2024-04-15 | $7.75 | $7.83 | $7.68 | $7.69 | $7.69 | 23,288 |
2024-04-12 | $7.92 | $7.92 | $7.74 | $7.75 | $7.75 | 28,695 |
2024-04-11 | $7.91 | $7.93 | $7.89 | $7.92 | $7.92 | 11,823 |
2024-04-10 | $8.00 | $8.02 | $7.90 | $7.91 | $7.91 | 30,419 |
2024-04-09 | $8.06 | $8.11 | $8.03 | $8.09 | $8.09 | 26,259 |
2024-04-08 | $8.06 | $8.06 | $7.95 | $8.04 | $8.04 | 20,663 |
2024-04-05 | $7.94 | $8.07 | $7.94 | $8.03 | $8.03 | 16,657 |
2024-04-04 | $8.02 | $8.11 | $7.93 | $7.94 | $7.94 | 123,551 |
2024-04-03 | $7.91 | $8.06 | $7.90 | $8.03 | $8.03 | 29,183 |
2024-04-02 | $8.00 | $8.01 | $7.93 | $7.93 | $7.93 | 27,611 |
2024-04-01 | $8.05 | $8.06 | $8.00 | $8.00 | $8.00 | 25,255 |
2024-03-28 | $7.90 | $8.04 | $7.90 | $8.04 | $8.04 | 79,078 |
2024-03-27 | $7.80 | $7.88 | $7.80 | $7.88 | $7.88 | 21,870 |
2024-03-26 | $7.79 | $7.79 | $7.74 | $7.74 | $7.74 | 23,084 |
2024-03-25 | $7.72 | $7.78 | $7.72 | $7.74 | $7.74 | 9,558 |
2024-03-22 | $7.80 | $7.80 | $7.74 | $7.74 | $7.74 | 11,379 |
2024-03-21 | $7.73 | $7.84 | $7.73 | $7.79 | $7.79 | 15,712 |
2024-03-20 | $7.58 | $7.72 | $7.58 | $7.72 | $7.72 | 14,042 |
2024-03-19 | $7.58 | $7.60 | $7.55 | $7.60 | $7.60 | 11,555 |
2024-03-18 | $7.69 | $7.69 | $7.61 | $7.61 | $7.61 | 18,234 |
2024-03-15 | $7.58 | $7.67 | $7.58 | $7.64 | $7.64 | 34,511 |
2024-03-14 | $7.69 | $7.69 | $7.60 | $7.61 | $7.61 | 32,257 |
2024-03-13 | $7.70 | $7.79 | $7.70 | $7.76 | $7.76 | 27,318 |
2024-03-12 | $7.83 | $7.83 | $7.79 | $7.80 | $7.67 | 22,314 |
2024-03-11 | $7.78 | $7.82 | $7.75 | $7.80 | $7.67 | 26,814 |
2024-03-08 | $7.81 | $7.90 | $7.79 | $7.81 | $7.81 | 54,348 |
2024-03-07 | $7.87 | $7.91 | $7.83 | $7.86 | $7.86 | 44,835 |
2024-03-06 | $7.83 | $7.86 | $7.82 | $7.84 | $7.84 | 21,294 |
2024-03-05 | $7.83 | $7.83 | $7.73 | $7.76 | $7.76 | 24,703 |
2024-03-04 | $7.78 | $7.83 | $7.78 | $7.83 | $7.83 | 19,303 |
2024-03-01 | $7.73 | $7.79 | $7.72 | $7.78 | $7.78 | 18,804 |
2024-02-29 | $7.73 | $7.77 | $7.72 | $7.73 | $7.73 | 5,401 |
2024-02-28 | $7.72 | $7.75 | $7.71 | $7.72 | $7.72 | 21,105 |
2024-02-27 | $7.75 | $7.78 | $7.75 | $7.75 | $7.75 | 13,481 |
2024-02-26 | $7.77 | $7.77 | $7.72 | $7.74 | $7.74 | 13,571 |
2024-02-23 | $7.74 | $7.79 | $7.70 | $7.76 | $7.76 | 30,802 |
2024-02-22 | $7.73 | $7.78 | $7.72 | $7.76 | $7.76 | 32,112 |
2024-02-21 | $7.63 | $7.72 | $7.63 | $7.70 | $7.70 | 23,584 |
2024-02-20 | $7.78 | $7.80 | $7.70 | $7.70 | $7.70 | 36,528 |
2024-02-16 | $7.79 | $7.82 | $7.77 | $7.79 | $7.79 | 32,847 |
2024-02-15 | $7.70 | $7.79 | $7.70 | $7.77 | $7.77 | 49,415 |
2024-02-14 | $7.56 | $7.68 | $7.56 | $7.64 | $7.64 | 40,400 |
2024-02-13 | $7.71 | $7.71 | $7.51 | $7.57 | $7.57 | 43,197 |
2024-02-12 | $7.73 | $7.82 | $7.73 | $7.79 | $7.79 | 22,698 |
2024-02-09 | $7.74 | $7.74 | $7.69 | $7.72 | $7.72 | 6,337 |
2024-02-08 | $7.61 | $7.72 | $7.61 | $7.70 | $7.70 | 27,023 |
2024-02-07 | $7.59 | $7.70 | $7.59 | $7.64 | $7.64 | 31,151 |
2024-02-06 | $7.58 | $7.66 | $7.57 | $7.61 | $7.61 | 30,412 |
2024-02-05 | $7.55 | $7.62 | $7.51 | $7.59 | $7.59 | 28,126 |
2024-02-02 | $7.71 | $7.71 | $7.64 | $7.64 | $7.64 | 36,829 |
2024-02-01 | $7.71 | $7.78 | $7.71 | $7.75 | $7.75 | 17,541 |
2024-01-31 | $7.77 | $7.81 | $7.72 | $7.72 | $7.72 | 18,169 |
2024-01-30 | $7.72 | $7.78 | $7.72 | $7.77 | $7.77 | 25,691 |
2024-01-29 | $7.69 | $7.72 | $7.60 | $7.70 | $7.70 | 25,469 |
2024-01-26 | $7.68 | $7.74 | $7.66 | $7.66 | $7.66 | 27,165 |
2024-01-25 | $7.64 | $7.68 | $7.63 | $7.63 | $7.63 | 31,929 |
2024-01-24 | $7.65 | $7.65 | $7.56 | $7.60 | $7.60 | 36,924 |
2024-01-23 | $7.62 | $7.67 | $7.57 | $7.57 | $7.57 | 30,281 |
2024-01-22 | $7.55 | $7.65 | $7.55 | $7.62 | $7.62 | 31,991 |
2024-01-19 | $7.51 | $7.56 | $7.47 | $7.55 | $7.55 | 37,268 |
2024-01-18 | $7.46 | $7.51 | $7.45 | $7.49 | $7.49 | 24,553 |
2024-01-17 | $7.50 | $7.50 | $7.45 | $7.47 | $7.47 | 37,728 |
2024-01-16 | $7.51 | $7.55 | $7.51 | $7.52 | $7.52 | 33,361 |
2024-01-12 | $7.51 | $7.63 | $7.51 | $7.57 | $7.57 | 47,618 |
2024-01-11 | $7.65 | $7.65 | $7.55 | $7.55 | $7.55 | 96,728 |
2024-01-10 | $7.60 | $7.65 | $7.55 | $7.62 | $7.62 | 90,174 |
2024-01-09 | $7.75 | $7.75 | $7.59 | $7.64 | $7.64 | 60,337 |
2024-01-08 | $7.76 | $7.82 | $7.75 | $7.79 | $7.79 | 75,085 |
2024-01-05 | $7.81 | $7.87 | $7.77 | $7.77 | $7.77 | 46,339 |
2024-01-04 | $7.85 | $7.87 | $7.82 | $7.85 | $7.85 | 34,668 |
2024-01-03 | $7.96 | $7.96 | $7.87 | $7.88 | $7.88 | 25,551 |
2024-01-02 | $7.86 | $8.00 | $7.86 | $7.97 | $7.97 | 39,840 |
2023-12-29 | $8.04 | $8.06 | $7.98 | $8.00 | $8.00 | 33,957 |
2023-12-28 | $8.02 | $8.05 | $7.97 | $8.04 | $8.04 | 52,994 |
2023-12-27 | $7.99 | $8.03 | $7.96 | $8.02 | $8.02 | 43,219 |
2023-12-26 | $7.99 | $8.03 | $7.96 | $7.98 | $7.98 | 37,003 |
2023-12-22 | $7.94 | $8.01 | $7.91 | $7.94 | $7.94 | 35,871 |
2023-12-21 | $7.94 | $7.99 | $7.90 | $7.91 | $7.91 | 77,492 |
2023-12-20 | $8.01 | $8.03 | $7.86 | $7.89 | $7.89 | 58,943 |
2023-12-19 | $7.87 | $8.02 | $7.86 | $7.99 | $7.99 | 26,357 |
2023-12-18 | $7.87 | $7.94 | $7.87 | $7.90 | $7.90 | 38,725 |
2023-12-15 | $7.92 | $7.93 | $7.83 | $7.90 | $7.90 | 14,980 |
2023-12-14 | $7.72 | $7.93 | $7.63 | $7.85 | $7.85 | 74,434 |
2023-12-13 | $7.49 | $7.68 | $7.44 | $7.66 | $7.66 | 36,339 |
2023-12-12 | $7.68 | $7.68 | $7.56 | $7.62 | $7.50 | 38,023 |
2023-12-11 | $7.70 | $7.70 | $7.66 | $7.66 | $7.54 | 40,170 |
2023-12-08 | $7.61 | $7.71 | $7.61 | $7.67 | $7.54 | 38,452 |
2023-12-07 | $7.63 | $7.68 | $7.59 | $7.64 | $7.52 | 39,736 |
2023-12-06 | $7.64 | $7.71 | $7.59 | $7.59 | $7.47 | 21,382 |
2023-12-05 | $7.69 | $7.69 | $7.59 | $7.62 | $7.50 | 42,043 |
2023-12-04 | $7.64 | $7.71 | $7.64 | $7.68 | $7.55 | 57,788 |
2023-12-01 | $7.59 | $7.73 | $7.58 | $7.70 | $7.57 | 76,705 |
2023-11-30 | $7.58 | $7.64 | $7.51 | $7.60 | $7.48 | 58,987 |
2023-11-29 | $7.60 | $7.63 | $7.55 | $7.57 | $7.45 | 41,090 |
2023-11-28 | $7.53 | $7.58 | $7.46 | $7.50 | $7.38 | 49,765 |
2023-11-27 | $7.55 | $7.66 | $7.47 | $7.57 | $7.45 | 57,031 |
2023-11-24 | $7.47 | $7.56 | $7.47 | $7.55 | $7.55 | 18,653 |
2023-11-22 | $7.51 | $7.51 | $7.45 | $7.51 | $7.51 | 15,795 |
2023-11-21 | $7.45 | $7.51 | $7.45 | $7.50 | $7.50 | 20,594 |
2023-11-20 | $7.49 | $7.54 | $7.46 | $7.50 | $7.50 | 24,442 |
2023-11-17 | $7.38 | $7.48 | $7.38 | $7.44 | $7.44 | 11,009 |
2023-11-16 | $7.46 | $7.46 | $7.36 | $7.36 | $7.36 | 37,465 |
2023-11-15 | $7.46 | $7.58 | $7.46 | $7.50 | $7.50 | 29,656 |
2023-11-14 | $7.27 | $7.49 | $7.27 | $7.44 | $7.44 | 45,064 |
2023-11-13 | $7.09 | $7.24 | $7.09 | $7.20 | $7.20 | 40,999 |
2023-11-10 | $7.09 | $7.17 | $7.06 | $7.16 | $7.16 | 69,599 |
2023-11-09 | $7.16 | $7.16 | $7.07 | $7.08 | $7.08 | 22,139 |
2023-11-08 | $7.26 | $7.26 | $7.13 | $7.15 | $7.15 | 33,316 |
2023-11-07 | $7.31 | $7.33 | $7.21 | $7.27 | $7.27 | 70,186 |
2023-11-06 | $7.57 | $7.57 | $7.31 | $7.32 | $7.32 | 72,106 |
2023-11-03 | $7.49 | $7.57 | $7.49 | $7.54 | $7.54 | 34,530 |
2023-11-02 | $7.10 | $7.35 | $7.10 | $7.34 | $7.34 | 40,138 |
2023-11-01 | $7.05 | $7.35 | $7.05 | $7.18 | $7.18 | 28,542 |
2023-10-31 | $6.92 | $7.08 | $6.92 | $7.07 | $7.07 | 35,584 |
2023-10-30 | $7.05 | $7.05 | $6.95 | $6.99 | $6.99 | 9,089 |
2023-10-27 | $7.00 | $7.00 | $6.75 | $6.91 | $6.91 | 91,461 |
2023-10-26 | $7.01 | $7.01 | $6.90 | $6.99 | $6.99 | 49,144 |
2023-10-25 | $7.04 | $7.13 | $6.94 | $6.98 | $6.98 | 51,686 |
2023-10-24 | $7.17 | $7.17 | $7.09 | $7.11 | $7.11 | 17,151 |
2023-10-23 | $7.19 | $7.19 | $7.10 | $7.10 | $7.10 | 19,326 |
2023-10-20 | $7.23 | $7.25 | $7.20 | $7.21 | $7.21 | 10,133 |
2023-10-19 | $7.32 | $7.33 | $7.22 | $7.24 | $7.24 | 42,659 |
2023-10-18 | $7.41 | $7.41 | $7.31 | $7.34 | $7.34 | 37,069 |
2023-10-17 | $7.26 | $7.50 | $7.26 | $7.39 | $7.39 | 43,176 |
2023-10-16 | $7.41 | $7.46 | $7.35 | $7.37 | $7.37 | 27,820 |
2023-10-13 | $7.38 | $7.53 | $7.34 | $7.35 | $7.35 | 17,088 |
2023-10-12 | $7.41 | $7.42 | $7.28 | $7.35 | $7.35 | 23,337 |
2023-10-11 | $7.53 | $7.53 | $7.34 | $7.50 | $7.50 | 28,820 |
2023-10-10 | $7.45 | $7.54 | $7.44 | $7.48 | $7.48 | 40,665 |
2023-10-09 | $7.37 | $7.42 | $7.34 | $7.39 | $7.39 | 12,795 |
2023-10-06 | $7.25 | $7.39 | $7.24 | $7.36 | $7.36 | 13,491 |
2023-10-05 | $7.23 | $7.27 | $7.23 | $7.24 | $7.24 | 25,471 |
2023-10-04 | $7.34 | $7.34 | $7.26 | $7.28 | $7.28 | 20,599 |
2023-10-03 | $7.41 | $7.49 | $7.34 | $7.35 | $7.35 | 17,560 |
2023-10-02 | $7.49 | $7.49 | $7.42 | $7.44 | $7.44 | 26,983 |
2023-09-29 | $7.56 | $7.56 | $7.49 | $7.53 | $7.53 | 21,766 |
2023-09-28 | $7.45 | $7.55 | $7.45 | $7.53 | $7.53 | 18,510 |
2023-09-27 | $7.51 | $7.51 | $7.47 | $7.49 | $7.49 | 11,876 |
2023-09-26 | $7.51 | $7.52 | $7.40 | $7.43 | $7.43 | 25,467 |
2023-09-25 | $7.47 | $7.57 | $7.45 | $7.54 | $7.54 | 31,173 |
2023-09-22 | $7.39 | $7.56 | $7.39 | $7.51 | $7.51 | 24,139 |
2023-09-21 | $7.60 | $7.60 | $7.49 | $7.49 | $7.49 | 28,515 |
2023-09-20 | $7.71 | $7.72 | $7.61 | $7.61 | $7.61 | 17,337 |
2023-09-19 | $7.65 | $7.71 | $7.62 | $7.66 | $7.66 | 27,825 |
2023-09-18 | $7.63 | $7.71 | $7.63 | $7.65 | $7.65 | 22,247 |
2023-09-15 | $7.65 | $7.70 | $7.60 | $7.64 | $7.64 | 35,806 |
2023-09-14 | $7.69 | $7.78 | $7.53 | $7.71 | $7.71 | 73,017 |
2023-09-13 | $7.88 | $7.89 | $7.73 | $7.79 | $7.67 | 47,376 |
2023-09-12 | $7.83 | $7.90 | $7.83 | $7.85 | $7.73 | 22,044 |
2023-09-11 | $8.02 | $8.05 | $7.89 | $7.89 | $7.77 | 5,906 |
2023-09-08 | $7.95 | $8.03 | $7.94 | $7.94 | $7.81 | 28,210 |
2023-09-07 | $7.97 | $8.08 | $7.96 | $8.01 | $7.88 | 62,699 |
2023-09-06 | $7.87 | $8.07 | $7.87 | $8.03 | $7.90 | 54,322 |
2023-09-05 | $8.09 | $8.09 | $7.82 | $8.03 | $7.90 | 25,251 |
2023-09-01 | $8.11 | $8.18 | $8.11 | $8.13 | $8.13 | 26,761 |
2023-08-31 | $8.09 | $8.12 | $8.05 | $8.10 | $8.10 | 21,560 |
2023-08-30 | $8.07 | $8.11 | $8.07 | $8.09 | $8.09 | 25,054 |
2023-08-29 | $8.00 | $8.08 | $7.99 | $8.04 | $8.04 | 24,964 |
2023-08-28 | $7.94 | $8.01 | $7.94 | $7.99 | $7.99 | 14,147 |
2023-08-25 | $7.96 | $7.97 | $7.90 | $7.93 | $7.93 | 6,073 |
2023-08-24 | $8.00 | $8.03 | $7.94 | $7.94 | $7.94 | 8,688 |
2023-08-23 | $8.01 | $8.05 | $7.99 | $8.01 | $8.01 | 22,071 |
2023-08-22 | $8.02 | $8.02 | $7.98 | $8.02 | $8.02 | 4,890 |
2023-08-21 | $8.04 | $8.04 | $7.95 | $8.00 | $8.00 | 9,949 |
2023-08-18 | $7.93 | $8.02 | $7.93 | $8.00 | $8.00 | 9,365 |
2023-08-17 | $8.00 | $8.02 | $7.94 | $7.97 | $7.97 | 38,773 |
2023-08-16 | $8.05 | $8.05 | $7.97 | $7.97 | $7.97 | 9,981 |
2023-08-15 | $8.02 | $8.08 | $7.96 | $8.01 | $8.01 | 14,836 |
2023-08-14 | $8.12 | $8.15 | $8.12 | $8.13 | $8.13 | 7,588 |
2023-08-11 | $7.99 | $8.16 | $7.99 | $8.16 | $8.16 | 31,748 |
2023-08-10 | $8.12 | $8.22 | $8.07 | $8.07 | $8.07 | 10,470 |
2023-08-09 | $8.15 | $8.21 | $8.11 | $8.16 | $8.16 | 22,081 |
2023-08-08 | $8.16 | $8.16 | $8.05 | $8.15 | $8.15 | 35,962 |
2023-08-07 | $8.19 | $8.23 | $8.17 | $8.20 | $8.20 | 14,475 |
2023-08-04 | $8.23 | $8.26 | $8.18 | $8.19 | $8.19 | 10,169 |
2023-08-03 | $7.96 | $8.23 | $7.96 | $8.21 | $8.21 | 46,930 |
2023-08-02 | $8.31 | $8.31 | $8.21 | $8.22 | $8.22 | 9,130 |
2023-08-01 | $8.42 | $8.42 | $8.36 | $8.41 | $8.41 | 5,395 |
2023-07-31 | $8.38 | $8.47 | $8.34 | $8.42 | $8.42 | 17,435 |
2023-07-28 | $8.35 | $8.38 | $8.32 | $8.36 | $8.36 | 12,514 |
2023-07-27 | $8.35 | $8.38 | $8.28 | $8.28 | $8.28 | 18,226 |
2023-07-26 | $8.33 | $8.36 | $8.30 | $8.36 | $8.36 | 14,298 |
2023-07-25 | $8.27 | $8.34 | $8.27 | $8.34 | $8.34 | 20,297 |
2023-07-24 | $8.23 | $8.29 | $8.23 | $8.27 | $8.27 | 26,192 |
2023-07-21 | $8.29 | $8.29 | $8.21 | $8.24 | $8.24 | 12,350 |
2023-07-20 | $8.27 | $8.29 | $8.24 | $8.27 | $8.27 | 28,050 |
2023-07-19 | $8.27 | $8.31 | $8.20 | $8.29 | $8.29 | 19,683 |
2023-07-18 | $8.17 | $8.27 | $8.04 | $8.26 | $8.26 | 32,714 |
2023-07-17 | $8.16 | $8.19 | $8.16 | $8.16 | $8.16 | 19,435 |
2023-07-14 | $8.23 | $8.23 | $8.09 | $8.15 | $8.15 | 25,529 |
2023-07-13 | $8.15 | $8.22 | $8.12 | $8.20 | $8.20 | 21,552 |
2023-07-12 | $8.12 | $8.17 | $8.08 | $8.15 | $8.15 | 15,135 |
2023-07-11 | $7.96 | $8.02 | $7.95 | $8.02 | $8.02 | 33,419 |
2023-07-10 | $7.87 | $7.95 | $7.87 | $7.93 | $7.93 | 12,162 |
2023-07-07 | $7.76 | $8.06 | $7.76 | $7.87 | $7.87 | 22,537 |
2023-07-06 | $7.79 | $7.86 | $7.77 | $7.81 | $7.81 | 26,002 |
2023-07-05 | $7.99 | $8.01 | $7.94 | $8.00 | $8.00 | 19,005 |
2023-07-03 | $7.92 | $8.05 | $7.92 | $7.98 | $7.98 | 9,871 |
2023-06-30 | $8.00 | $8.00 | $7.93 | $7.95 | $7.95 | 10,933 |
2023-06-29 | $7.76 | $7.90 | $7.75 | $7.90 | $7.90 | 19,589 |
2023-06-28 | $7.87 | $7.87 | $7.77 | $7.78 | $7.78 | 24,131 |
2023-06-27 | $7.80 | $7.84 | $7.79 | $7.84 | $7.84 | 46,167 |
2023-06-26 | $7.70 | $7.78 | $7.70 | $7.77 | $7.77 | 19,180 |
2023-06-23 | $7.71 | $7.77 | $7.68 | $7.71 | $7.71 | 19,556 |
2023-06-22 | $7.83 | $7.84 | $7.73 | $7.76 | $7.76 | 34,069 |
2023-06-21 | $7.73 | $7.87 | $7.73 | $7.84 | $7.84 | 14,124 |
2023-06-20 | $7.77 | $7.90 | $7.77 | $7.90 | $7.90 | 61,449 |
2023-06-16 | $7.94 | $7.95 | $7.88 | $7.92 | $7.92 | 32,771 |
2023-06-15 | $7.87 | $7.93 | $7.85 | $7.92 | $7.92 | 15,325 |
2023-06-14 | $7.93 | $8.00 | $7.85 | $7.88 | $7.88 | 19,449 |
2023-06-13 | $7.87 | $7.97 | $7.87 | $7.93 | $7.93 | 17,240 |
2023-06-12 | $7.90 | $7.90 | $7.79 | $7.80 | $7.80 | 63,235 |
2023-06-09 | $7.88 | $7.90 | $7.80 | $7.90 | $7.90 | 15,352 |
2023-06-08 | $7.98 | $8.02 | $7.96 | $7.98 | $7.86 | 11,698 |
2023-06-07 | $7.87 | $7.97 | $7.87 | $7.97 | $7.85 | 17,345 |
2023-06-06 | $7.67 | $7.86 | $7.67 | $7.86 | $7.86 | 28,003 |
2023-06-05 | $7.71 | $7.78 | $7.65 | $7.67 | $7.67 | 31,432 |
2023-06-02 | $7.57 | $7.77 | $7.57 | $7.75 | $7.75 | 40,385 |
2023-06-01 | $7.43 | $7.52 | $7.40 | $7.51 | $7.51 | 23,680 |
2023-05-31 | $7.51 | $7.53 | $7.39 | $7.40 | $7.40 | 19,112 |
2023-05-30 | $7.65 | $7.65 | $7.51 | $7.53 | $7.53 | 15,370 |
2023-05-26 | $7.60 | $7.67 | $7.58 | $7.63 | $7.63 | 21,993 |
2023-05-25 | $7.71 | $7.71 | $7.55 | $7.62 | $7.62 | 26,120 |
2023-05-24 | $7.73 | $7.73 | $7.56 | $7.57 | $7.57 | 18,524 |
2023-05-23 | $7.75 | $7.75 | $7.71 | $7.73 | $7.73 | 17,678 |
2023-05-22 | $7.76 | $7.79 | $7.74 | $7.74 | $7.74 | 9,523 |
2023-05-19 | $7.79 | $7.80 | $7.62 | $7.75 | $7.75 | 8,849 |
2023-05-18 | $7.71 | $7.75 | $7.66 | $7.74 | $7.74 | 18,885 |
2023-05-17 | $7.60 | $7.71 | $7.60 | $7.70 | $7.70 | 33,930 |
2023-05-16 | $7.68 | $7.68 | $7.58 | $7.58 | $7.58 | 15,265 |
2023-05-15 | $7.67 | $7.70 | $7.67 | $7.70 | $7.70 | 10,927 |
2023-05-12 | $7.71 | $7.74 | $7.60 | $7.64 | $7.64 | 16,598 |
2023-05-11 | $7.46 | $7.70 | $7.46 | $7.69 | $7.69 | 154,665 |
2023-05-10 | $7.87 | $7.91 | $7.81 | $7.82 | $7.82 | 23,606 |
2023-05-09 | $7.81 | $7.88 | $7.81 | $7.85 | $7.85 | 16,098 |
2023-05-08 | $7.97 | $7.97 | $7.88 | $7.90 | $7.90 | 10,439 |
2023-05-05 | $7.89 | $7.93 | $7.89 | $7.91 | $7.91 | 19,845 |
2023-05-04 | $7.91 | $7.91 | $7.77 | $7.84 | $7.84 | 23,362 |
2023-05-03 | $7.92 | $8.02 | $7.76 | $7.91 | $7.91 | 30,340 |
2023-05-02 | $7.97 | $7.97 | $7.73 | $7.91 | $7.91 | 19,891 |
2023-05-01 | $8.02 | $8.06 | $8.00 | $8.02 | $8.02 | 14,982 |
2023-04-28 | $7.99 | $8.09 | $7.98 | $8.05 | $8.05 | 29,383 |
2023-04-27 | $7.86 | $8.01 | $7.86 | $7.97 | $7.97 | 20,817 |
2023-04-26 | $7.95 | $7.97 | $7.86 | $7.88 | $7.88 | 25,653 |
2023-04-25 | $7.96 | $8.03 | $7.85 | $7.87 | $7.87 | 38,352 |
2023-04-24 | $8.03 | $8.07 | $8.02 | $8.05 | $8.05 | 10,215 |
2023-04-21 | $8.08 | $8.08 | $7.97 | $8.04 | $8.04 | 35,214 |
2023-04-20 | $8.04 | $8.13 | $8.04 | $8.11 | $8.11 | 21,481 |
2023-04-19 | $8.15 | $8.19 | $8.08 | $8.09 | $8.09 | 8,392 |
2023-04-18 | $8.18 | $8.18 | $8.13 | $8.16 | $8.16 | 31,017 |
2023-04-17 | $8.10 | $8.16 | $8.07 | $8.14 | $8.14 | 38,888 |
2023-04-14 | $8.19 | $8.19 | $8.09 | $8.12 | $8.12 | 21,430 |
2023-04-13 | $8.18 | $8.21 | $8.12 | $8.20 | $8.20 | 22,841 |
2023-04-12 | $8.27 | $8.27 | $8.07 | $8.12 | $8.12 | 84,855 |
2023-04-11 | $8.19 | $8.21 | $8.01 | $8.20 | $8.20 | 39,460 |
2023-04-10 | $8.03 | $8.13 | $8.03 | $8.12 | $8.12 | 41,020 |
2023-04-06 | $7.97 | $8.12 | $7.94 | $7.96 | $7.96 | 34,990 |
2023-04-05 | $7.89 | $7.99 | $7.89 | $7.98 | $7.98 | 18,256 |
2023-04-04 | $8.31 | $8.31 | $7.94 | $8.03 | $8.03 | 58,100 |
2023-04-03 | $8.15 | $8.24 | $8.15 | $8.20 | $8.20 | 16,783 |
2023-03-31 | $8.10 | $8.10 | $8.06 | $8.10 | $8.10 | 14,080 |
2023-03-30 | $8.30 | $8.30 | $7.94 | $8.01 | $8.01 | 53,015 |
2023-03-29 | $7.96 | $7.99 | $7.91 | $7.99 | $7.99 | 24,921 |
2023-03-28 | $7.83 | $7.94 | $7.83 | $7.88 | $7.88 | 58,910 |
2023-03-27 | $7.83 | $7.86 | $7.77 | $7.84 | $7.84 | 17,220 |
2023-03-24 | $7.73 | $7.80 | $7.69 | $7.79 | $7.79 | 30,678 |
2023-03-23 | $8.04 | $8.04 | $7.63 | $7.76 | $7.76 | 36,038 |
2023-03-22 | $7.89 | $8.11 | $7.74 | $7.74 | $7.74 | 44,425 |
2023-03-21 | $7.82 | $8.06 | $7.82 | $7.88 | $7.88 | 45,805 |
2023-03-20 | $7.80 | $7.92 | $7.76 | $7.83 | $7.83 | 48,837 |
2023-03-17 | $7.91 | $7.92 | $7.80 | $7.80 | $7.80 | 53,395 |
2023-03-16 | $7.74 | $7.97 | $7.74 | $7.92 | $7.92 | 22,524 |
2023-03-15 | $8.01 | $8.01 | $7.82 | $7.85 | $7.85 | 23,846 |
2023-03-14 | $8.20 | $8.27 | $8.08 | $8.15 | $8.15 | 36,654 |
2023-03-13 | $8.17 | $8.19 | $8.02 | $8.02 | $8.02 | 31,910 |
2023-03-10 | $8.28 | $8.38 | $8.22 | $8.29 | $8.29 | 30,706 |
2023-03-09 | $8.55 | $8.59 | $8.35 | $8.37 | $8.25 | 53,939 |
2023-03-08 | $8.51 | $8.65 | $8.51 | $8.55 | $8.42 | 20,203 |
2023-03-07 | $8.67 | $8.68 | $8.50 | $8.50 | $8.37 | 33,038 |
2023-03-06 | $8.79 | $8.79 | $8.72 | $8.73 | $8.60 | 37,454 |
2023-03-03 | $8.73 | $8.80 | $8.73 | $8.80 | $8.67 | 47,393 |
2023-03-02 | $8.64 | $8.66 | $8.63 | $8.65 | $8.52 | 38,548 |
2023-03-01 | $8.62 | $8.67 | $8.61 | $8.63 | $8.50 | 30,332 |
2023-02-28 | $8.56 | $8.63 | $8.55 | $8.60 | $8.47 | 27,085 |
2023-02-27 | $8.55 | $8.69 | $8.52 | $8.54 | $8.41 | 34,668 |
2023-02-24 | $8.45 | $8.53 | $8.42 | $8.51 | $8.38 | 16,593 |
2023-02-23 | $8.58 | $8.59 | $8.45 | $8.57 | $8.44 | 88,255 |
2023-02-22 | $8.51 | $8.65 | $8.43 | $8.51 | $8.38 | 44,249 |
2023-02-21 | $8.71 | $8.71 | $8.50 | $8.51 | $8.38 | 72,832 |
2023-02-17 | $8.71 | $8.78 | $8.69 | $8.69 | $8.56 | 95,537 |
2023-02-16 | $8.66 | $8.77 | $8.59 | $8.73 | $8.60 | 56,702 |
2023-02-15 | $8.65 | $8.74 | $8.63 | $8.72 | $8.59 | 57,099 |
2023-02-14 | $8.74 | $8.79 | $8.68 | $8.72 | $8.59 | 62,461 |
2023-02-13 | $8.62 | $8.73 | $8.62 | $8.72 | $8.59 | 23,040 |
2023-02-10 | $8.50 | $8.64 | $8.50 | $8.64 | $8.64 | 14,205 |
2023-02-09 | $8.69 | $8.75 | $8.59 | $8.60 | $8.60 | 27,196 |
2023-02-08 | $8.70 | $8.73 | $8.66 | $8.70 | $8.70 | 47,880 |
2023-02-07 | $8.66 | $8.87 | $8.66 | $8.75 | $8.75 | 71,280 |
2023-02-06 | $8.81 | $8.81 | $8.63 | $8.71 | $8.71 | 100,368 |
2023-02-03 | $8.83 | $8.90 | $8.78 | $8.78 | $8.78 | 28,865 |
2023-02-02 | $8.86 | $8.95 | $8.78 | $8.86 | $8.86 | 135,849 |
2023-02-01 | $8.71 | $8.82 | $8.65 | $8.74 | $8.74 | 110,358 |
2023-01-31 | $8.66 | $8.70 | $8.62 | $8.70 | $8.70 | 46,543 |
2023-01-30 | $8.62 | $8.69 | $8.61 | $8.62 | $8.62 | 33,765 |
2023-01-27 | $8.61 | $8.70 | $8.61 | $8.66 | $8.66 | 44,770 |
2023-01-26 | $8.62 | $8.62 | $8.56 | $8.61 | $8.61 | 63,859 |
2023-01-25 | $8.54 | $8.59 | $8.54 | $8.58 | $8.58 | 42,833 |
2023-01-24 | $8.55 | $8.62 | $8.50 | $8.62 | $8.62 | 21,036 |
2023-01-23 | $8.51 | $8.61 | $8.51 | $8.56 | $8.56 | 13,655 |
2023-01-20 | $8.41 | $8.53 | $8.39 | $8.51 | $8.51 | 19,070 |
2023-01-19 | $8.42 | $8.45 | $8.38 | $8.38 | $8.38 | 34,483 |
2023-01-18 | $8.57 | $8.60 | $8.43 | $8.44 | $8.44 | 18,319 |
2023-01-17 | $8.58 | $8.62 | $8.54 | $8.54 | $8.54 | 23,456 |
2023-01-13 | $8.55 | $8.60 | $8.55 | $8.60 | $8.60 | 17,089 |
2023-01-12 | $8.56 | $8.56 | $8.50 | $8.54 | $8.54 | 42,686 |
2023-01-11 | $8.49 | $8.52 | $8.45 | $8.52 | $8.52 | 40,032 |
2023-01-10 | $8.32 | $8.42 | $8.32 | $8.42 | $8.42 | 37,090 |
2023-01-09 | $8.41 | $8.45 | $8.30 | $8.30 | $8.30 | 30,697 |
2023-01-06 | $8.18 | $8.35 | $8.18 | $8.31 | $8.31 | 29,865 |
2023-01-05 | $8.16 | $8.16 | $8.02 | $8.11 | $8.11 | 14,113 |
2023-01-04 | $8.13 | $8.18 | $8.11 | $8.12 | $8.12 | 22,262 |
2023-01-03 | $8.07 | $8.10 | $7.99 | $8.01 | $8.01 | 24,296 |
2022-12-30 | $7.91 | $7.98 | $7.91 | $7.97 | $7.97 | 8,309 |
2022-12-29 | $8.02 | $8.02 | $7.98 | $7.99 | $7.99 | 20,364 |
2022-12-28 | $8.03 | $8.04 | $7.94 | $7.96 | $7.96 | 84,491 |
2022-12-27 | $8.02 | $8.07 | $8.01 | $8.05 | $8.05 | 15,634 |
2022-12-23 | $7.86 | $7.99 | $7.86 | $7.97 | $7.97 | 10,656 |
2022-12-22 | $7.95 | $7.95 | $7.77 | $7.87 | $7.87 | 21,170 |
2022-12-21 | $7.95 | $8.00 | $7.93 | $8.00 | $8.00 | 18,938 |
2022-12-20 | $7.74 | $7.92 | $7.74 | $7.85 | $7.85 | 36,132 |
2022-12-19 | $7.89 | $7.95 | $7.83 | $7.83 | $7.83 | 18,266 |
2022-12-16 | $7.87 | $8.09 | $7.87 | $7.95 | $7.95 | 20,559 |
2022-12-15 | $8.05 | $8.05 | $7.93 | $7.98 | $7.98 | 30,255 |
2022-12-14 | $8.23 | $8.29 | $8.10 | $8.10 | $8.10 | 32,132 |
2022-12-13 | $8.41 | $8.47 | $8.17 | $8.17 | $8.17 | 20,852 |
2022-12-12 | $8.22 | $8.22 | $8.11 | $8.21 | $8.21 | 43,412 |
2022-12-09 | $8.24 | $8.39 | $8.24 | $8.27 | $8.27 | 12,048 |
2022-12-08 | $8.62 | $8.62 | $8.30 | $8.40 | $8.27 | 45,596 |
2022-12-07 | $8.38 | $8.48 | $8.38 | $8.46 | $8.33 | 70,770 |
2022-12-06 | $8.37 | $8.78 | $8.33 | $8.40 | $8.27 | 43,590 |
2022-12-05 | $8.55 | $8.60 | $8.38 | $8.40 | $8.27 | 39,231 |
2022-12-02 | $8.32 | $8.54 | $8.13 | $8.54 | $8.41 | 13,604 |
2022-12-01 | $8.54 | $8.76 | $8.36 | $8.36 | $8.23 | 19,600 |
2022-11-30 | $8.24 | $8.46 | $8.24 | $8.39 | $8.26 | 28,309 |
2022-11-29 | $8.30 | $8.32 | $8.17 | $8.26 | $8.13 | 19,601 |
2022-11-28 | $8.40 | $8.40 | $8.16 | $8.25 | $8.12 | 40,447 |
2022-11-25 | $8.39 | $8.39 | $8.31 | $8.33 | $8.20 | 6,367 |
2022-11-23 | $8.36 | $8.39 | $8.26 | $8.36 | $8.23 | 25,416 |
2022-11-22 | $8.37 | $8.37 | $8.25 | $8.34 | $8.21 | 12,077 |
2022-11-21 | $8.05 | $8.15 | $7.95 | $8.15 | $8.15 | 28,807 |
2022-11-18 | $8.06 | $8.06 | $7.99 | $8.06 | $8.06 | 22,247 |
2022-11-17 | $7.86 | $8.09 | $7.84 | $7.95 | $7.95 | 45,680 |
2022-11-16 | $8.11 | $8.11 | $8.00 | $8.00 | $8.00 | 33,652 |
2022-11-15 | $8.25 | $8.28 | $8.14 | $8.16 | $8.16 | 9,453 |
2022-11-14 | $8.12 | $8.25 | $8.09 | $8.12 | $8.12 | 14,348 |
2022-11-11 | $8.12 | $8.19 | $8.06 | $8.12 | $8.12 | 18,800 |
2022-11-10 | $8.00 | $8.06 | $7.97 | $8.05 | $8.05 | 47,714 |
2022-11-09 | $7.80 | $7.85 | $7.70 | $7.72 | $7.72 | 69,108 |
2022-11-08 | $7.88 | $8.03 | $7.88 | $7.91 | $7.91 | 14,692 |
2022-11-07 | $7.77 | $7.89 | $7.66 | $7.89 | $7.89 | 51,824 |
2022-11-04 | $7.81 | $7.82 | $7.67 | $7.80 | $7.80 | 23,635 |
2022-11-03 | $7.63 | $7.72 | $7.52 | $7.58 | $7.58 | 22,088 |
2022-11-02 | $7.87 | $7.87 | $7.66 | $7.68 | $7.68 | 19,491 |
2022-11-01 | $7.85 | $7.85 | $7.76 | $7.85 | $7.85 | 22,078 |
2022-10-31 | $7.85 | $7.86 | $7.65 | $7.77 | $7.77 | 11,317 |
2022-10-28 | $7.70 | $7.83 | $7.70 | $7.82 | $7.82 | 17,402 |
2022-10-27 | $7.78 | $7.78 | $7.66 | $7.69 | $7.69 | 9,897 |
2022-10-26 | $7.68 | $7.75 | $7.61 | $7.73 | $7.73 | 74,078 |
2022-10-25 | $7.59 | $7.64 | $7.57 | $7.64 | $7.64 | 51,503 |
2022-10-24 | $7.44 | $7.58 | $7.34 | $7.56 | $7.56 | 27,889 |
2022-10-21 | $7.23 | $7.44 | $7.23 | $7.44 | $7.44 | 11,975 |
2022-10-20 | $7.28 | $7.29 | $7.23 | $7.23 | $7.23 | 9,737 |
2022-10-19 | $7.30 | $7.31 | $7.12 | $7.19 | $7.19 | 9,206 |
2022-10-18 | $7.39 | $7.39 | $7.25 | $7.29 | $7.29 | 23,104 |
2022-10-17 | $7.18 | $7.26 | $7.12 | $7.25 | $7.25 | 19,722 |
2022-10-14 | $7.29 | $7.29 | $7.00 | $7.04 | $7.04 | 16,172 |
2022-10-13 | $6.90 | $7.23 | $6.81 | $7.16 | $7.16 | 13,206 |
2022-10-12 | $7.09 | $7.09 | $7.00 | $7.03 | $7.03 | 30,702 |
2022-10-11 | $7.07 | $7.15 | $7.00 | $7.08 | $7.08 | 29,215 |
2022-10-10 | $6.99 | $7.08 | $6.98 | $7.08 | $7.08 | 29,385 |
2022-10-07 | $7.12 | $7.12 | $6.99 | $7.10 | $7.10 | 23,528 |
2022-10-06 | $7.19 | $7.25 | $7.14 | $7.20 | $7.20 | 43,270 |
2022-10-05 | $7.32 | $7.32 | $7.22 | $7.30 | $7.30 | 18,977 |
2022-10-04 | $7.31 | $7.38 | $7.16 | $7.36 | $7.36 | 55,422 |
2022-10-03 | $6.99 | $7.06 | $6.98 | $7.06 | $7.06 | 32,262 |
2022-09-30 | $6.76 | $6.95 | $6.76 | $6.88 | $6.88 | 11,879 |
2022-09-29 | $6.87 | $6.91 | $6.75 | $6.79 | $6.79 | 48,549 |
2022-09-28 | $6.95 | $7.04 | $6.88 | $7.02 | $7.02 | 46,150 |
2022-09-27 | $6.97 | $7.01 | $6.78 | $6.83 | $6.83 | 49,044 |
2022-09-26 | $6.99 | $7.04 | $6.90 | $6.91 | $6.91 | 27,772 |
2022-09-23 | $7.03 | $7.51 | $7.00 | $7.00 | $7.00 | 51,120 |
2022-09-22 | $7.42 | $7.42 | $7.23 | $7.25 | $7.25 | 17,574 |
2022-09-21 | $7.50 | $7.53 | $7.31 | $7.51 | $7.51 | 36,718 |
2022-09-20 | $7.48 | $7.53 | $7.39 | $7.44 | $7.44 | 38,975 |
2022-09-19 | $7.49 | $7.64 | $7.48 | $7.57 | $7.57 | 25,634 |
2022-09-16 | $7.57 | $7.59 | $7.48 | $7.57 | $7.57 | 51,271 |
2022-09-15 | $7.71 | $7.88 | $7.61 | $7.61 | $7.61 | 28,610 |
2022-09-14 | $7.84 | $7.84 | $7.63 | $7.75 | $7.75 | 55,683 |
2022-09-13 | $7.92 | $7.93 | $7.68 | $7.68 | $7.68 | 33,074 |
2022-09-12 | $7.92 | $8.09 | $7.92 | $8.05 | $8.05 | 29,330 |
2022-09-09 | $7.92 | $7.95 | $7.89 | $7.90 | $7.90 | 38,162 |
2022-09-08 | $7.79 | $8.04 | $7.78 | $7.88 | $7.75 | 54,626 |
2022-09-07 | $7.63 | $7.83 | $7.62 | $7.80 | $7.80 | 36,199 |
2022-09-06 | $7.80 | $7.81 | $7.64 | $7.68 | $7.68 | 25,782 |
2022-09-02 | $7.70 | $7.86 | $7.69 | $7.77 | $7.77 | 26,189 |
2022-09-01 | $7.70 | $7.70 | $7.48 | $7.63 | $7.63 | 52,005 |
2022-08-31 | $7.84 | $7.84 | $7.65 | $7.77 | $7.77 | 27,565 |
2022-08-30 | $7.96 | $7.96 | $7.82 | $7.82 | $7.82 | 29,653 |
2022-08-29 | $8.04 | $8.08 | $7.91 | $7.98 | $7.98 | 35,105 |
2022-08-26 | $8.32 | $8.32 | $8.06 | $8.10 | $8.10 | 38,104 |
2022-08-25 | $8.15 | $8.27 | $8.15 | $8.25 | $8.25 | 17,258 |
2022-08-24 | $8.08 | $8.17 | $8.06 | $8.08 | $8.08 | 50,201 |
2022-08-23 | $8.00 | $8.16 | $8.00 | $8.10 | $8.10 | 9,184 |
2022-08-22 | $8.06 | $8.10 | $8.00 | $8.00 | $8.00 | 33,101 |
2022-08-19 | $8.28 | $8.28 | $8.17 | $8.19 | $8.19 | 31,503 |
2022-08-18 | $8.27 | $8.37 | $8.17 | $8.30 | $8.30 | 45,787 |
2022-08-17 | $8.40 | $8.40 | $8.14 | $8.27 | $8.27 | 77,116 |
2022-08-16 | $8.32 | $8.44 | $8.32 | $8.41 | $8.41 | 5,495 |
2022-08-15 | $8.33 | $8.37 | $8.28 | $8.35 | $8.35 | 32,240 |
2022-08-12 | $8.33 | $8.41 | $8.29 | $8.37 | $8.37 | 23,874 |
2022-08-11 | $8.26 | $8.33 | $8.22 | $8.22 | $8.22 | 33,190 |
2022-08-10 | $8.17 | $8.25 | $8.16 | $8.21 | $8.21 | 30,791 |
2022-08-09 | $8.08 | $8.10 | $8.01 | $8.05 | $8.05 | 24,812 |
2022-08-08 | $8.06 | $8.15 | $8.03 | $8.08 | $8.08 | 35,994 |
2022-08-05 | $8.00 | $8.12 | $7.98 | $8.00 | $8.00 | 38,325 |
2022-08-04 | $8.15 | $8.17 | $8.04 | $8.09 | $8.09 | 44,452 |
2022-08-03 | $8.08 | $8.19 | $8.04 | $8.16 | $8.16 | 44,019 |
2022-08-02 | $8.15 | $8.22 | $8.06 | $8.08 | $8.08 | 31,224 |
2022-08-01 | $8.12 | $8.24 | $8.12 | $8.14 | $8.14 | 42,332 |
2022-07-29 | $8.16 | $8.21 | $8.10 | $8.20 | $8.20 | 30,921 |
2022-07-28 | $7.98 | $8.14 | $7.89 | $8.13 | $8.13 | 21,821 |
2022-07-27 | $7.82 | $7.99 | $7.81 | $7.98 | $7.98 | 12,898 |
2022-07-26 | $7.82 | $7.87 | $7.75 | $7.76 | $7.76 | 8,925 |
2022-07-25 | $7.68 | $7.87 | $7.68 | $7.87 | $7.87 | 34,317 |
2022-07-22 | $7.91 | $7.96 | $7.71 | $7.79 | $7.79 | 26,380 |
2022-07-21 | $7.80 | $7.88 | $7.70 | $7.85 | $7.85 | 62,235 |
2022-07-20 | $7.81 | $7.95 | $7.81 | $7.81 | $7.81 | 15,991 |
2022-07-19 | $7.63 | $7.86 | $7.63 | $7.82 | $7.82 | 53,313 |
2022-07-18 | $7.79 | $7.79 | $7.63 | $7.65 | $7.65 | 28,410 |
2022-07-15 | $7.54 | $7.66 | $7.51 | $7.63 | $7.63 | 7,760 |
2022-07-14 | $7.56 | $7.56 | $7.38 | $7.50 | $7.50 | 57,411 |
2022-07-13 | $7.50 | $7.66 | $7.38 | $7.66 | $7.66 | 26,869 |
2022-07-12 | $7.58 | $7.67 | $7.43 | $7.48 | $7.48 | 39,738 |
2022-07-11 | $7.58 | $7.69 | $7.56 | $7.58 | $7.58 | 13,348 |
2022-07-08 | $7.70 | $7.78 | $7.64 | $7.64 | $7.64 | 72,080 |
2022-07-07 | $7.49 | $7.79 | $7.49 | $7.73 | $7.73 | 43,010 |
2022-07-06 | $7.50 | $7.58 | $7.41 | $7.47 | $7.47 | 28,763 |
2022-07-05 | $7.66 | $7.66 | $7.40 | $7.59 | $7.59 | 42,408 |
2022-07-01 | $7.57 | $7.71 | $7.51 | $7.70 | $7.70 | 11,854 |
2022-06-30 | $7.55 | $7.60 | $7.46 | $7.56 | $7.56 | 89,806 |
2022-06-29 | $7.76 | $7.76 | $7.58 | $7.62 | $7.62 | 33,499 |
2022-06-28 | $7.88 | $7.89 | $7.70 | $7.70 | $7.70 | 23,606 |
2022-06-27 | $7.86 | $7.86 | $7.78 | $7.85 | $7.85 | 25,714 |
2022-06-24 | $7.66 | $7.85 | $7.60 | $7.85 | $7.85 | 31,888 |
2022-06-23 | $7.53 | $7.60 | $7.45 | $7.56 | $7.56 | 51,649 |
2022-06-22 | $7.47 | $7.55 | $7.45 | $7.54 | $7.54 | 36,633 |
2022-06-21 | $7.54 | $7.67 | $7.50 | $7.53 | $7.53 | 83,804 |
2022-06-17 | $7.49 | $7.66 | $7.42 | $7.50 | $7.50 | 58,486 |
2022-06-16 | $7.53 | $7.76 | $7.46 | $7.51 | $7.51 | 135,151 |
2022-06-15 | $7.97 | $7.98 | $7.74 | $7.89 | $7.89 | 62,173 |
2022-06-14 | $8.05 | $8.05 | $7.73 | $7.75 | $7.75 | 65,364 |
2022-06-13 | $8.34 | $8.34 | $7.86 | $8.05 | $8.05 | 66,392 |
2022-06-10 | $8.59 | $8.60 | $8.30 | $8.36 | $8.36 | 62,635 |
2022-06-09 | $8.67 | $8.73 | $8.52 | $8.59 | $8.45 | 75,435 |
2022-06-08 | $8.82 | $8.84 | $8.68 | $8.69 | $8.55 | 29,331 |
2022-06-07 | $8.71 | $8.79 | $8.70 | $8.78 | $8.64 | 19,164 |
2022-06-06 | $8.70 | $8.75 | $8.67 | $8.71 | $8.57 | 18,393 |
2022-06-03 | $8.74 | $8.74 | $8.61 | $8.65 | $8.51 | 19,666 |
2022-06-02 | $8.76 | $8.76 | $8.45 | $8.75 | $8.61 | 34,424 |
2022-06-01 | $8.68 | $8.71 | $8.41 | $8.68 | $8.54 | 25,817 |
2022-05-31 | $8.75 | $8.84 | $8.64 | $8.68 | $8.54 | 37,920 |
2022-05-27 | $8.60 | $8.75 | $8.56 | $8.73 | $8.59 | 40,463 |
2022-05-26 | $8.27 | $8.58 | $8.27 | $8.58 | $8.44 | 22,224 |
2022-05-25 | $8.20 | $8.47 | $8.20 | $8.46 | $8.32 | 44,591 |
2022-05-24 | $8.28 | $8.30 | $8.07 | $8.20 | $8.07 | 70,123 |
2022-05-23 | $8.29 | $8.40 | $8.18 | $8.31 | $8.17 | 75,496 |
2022-05-20 | $8.25 | $8.34 | $8.14 | $8.26 | $8.13 | 17,699 |
2022-05-19 | $8.17 | $8.29 | $8.12 | $8.26 | $8.13 | 35,851 |
2022-05-18 | $8.32 | $8.32 | $8.12 | $8.20 | $8.07 | 58,290 |
2022-05-17 | $8.34 | $8.40 | $8.30 | $8.37 | $8.23 | 65,709 |
2022-05-16 | $8.30 | $8.32 | $8.16 | $8.22 | $8.09 | 193,041 |
2022-05-13 | $8.18 | $8.43 | $8.18 | $8.28 | $8.14 | 69,622 |
2022-05-12 | $8.18 | $8.41 | $8.13 | $8.25 | $8.12 | 101,762 |
2022-05-11 | $8.33 | $8.53 | $8.25 | $8.31 | $8.17 | 60,133 |
2022-05-10 | $8.44 | $8.55 | $8.15 | $8.36 | $8.22 | 97,629 |
2022-05-09 | $8.66 | $8.69 | $8.32 | $8.38 | $8.24 | 190,496 |
2022-05-06 | $8.72 | $8.74 | $8.55 | $8.73 | $8.59 | 66,792 |
2022-05-05 | $8.92 | $8.92 | $8.70 | $8.74 | $8.60 | 135,510 |
2022-05-04 | $8.93 | $8.98 | $8.87 | $8.90 | $8.75 | 77,849 |
2022-05-03 | $8.73 | $8.97 | $8.73 | $8.85 | $8.71 | 76,100 |
2022-05-02 | $8.64 | $8.88 | $8.50 | $8.88 | $8.73 | 53,519 |
2022-04-29 | $8.73 | $8.89 | $8.56 | $8.64 | $8.50 | 21,224 |
2022-04-28 | $8.71 | $8.78 | $8.64 | $8.76 | $8.62 | 47,955 |
2022-04-27 | $8.53 | $8.83 | $8.53 | $8.63 | $8.49 | 30,750 |
2022-04-26 | $8.47 | $8.96 | $8.47 | $8.58 | $8.44 | 30,553 |
2022-04-25 | $8.91 | $8.92 | $8.63 | $8.85 | $8.71 | 44,314 |
2022-04-22 | $9.15 | $9.18 | $8.99 | $9.03 | $8.88 | 41,828 |
2022-04-21 | $9.35 | $9.42 | $9.15 | $9.15 | $9.00 | 33,291 |
2022-04-20 | $9.28 | $9.37 | $9.28 | $9.32 | $9.17 | 33,103 |
2022-04-19 | $9.15 | $9.30 | $9.14 | $9.30 | $9.15 | 32,882 |
2022-04-18 | $9.14 | $9.19 | $9.10 | $9.15 | $9.00 | 47,256 |
2022-04-14 | $9.10 | $9.14 | $9.05 | $9.12 | $8.97 | 40,381 |
2022-04-13 | $9.05 | $9.10 | $9.04 | $9.09 | $8.94 | 19,194 |
2022-04-12 | $9.09 | $9.14 | $9.01 | $9.05 | $8.90 | 41,087 |
2022-04-11 | $9.05 | $9.10 | $9.02 | $9.03 | $8.88 | 30,393 |
2022-04-08 | $8.97 | $9.06 | $8.97 | $9.05 | $8.90 | 18,338 |
2022-04-07 | $9.01 | $9.01 | $8.96 | $8.97 | $8.82 | 27,788 |
2022-04-06 | $8.99 | $9.04 | $8.96 | $9.02 | $8.87 | 25,777 |
2022-04-05 | $9.17 | $9.18 | $9.05 | $9.06 | $8.91 | 58,540 |
2022-04-04 | $9.13 | $9.15 | $9.08 | $9.13 | $8.98 | 74,401 |
2022-04-01 | $9.08 | $9.09 | $9.05 | $9.09 | $8.94 | 24,118 |
2022-03-31 | $9.06 | $9.09 | $9.06 | $9.07 | $8.92 | 19,806 |
2022-03-30 | $9.10 | $9.14 | $9.07 | $9.07 | $8.92 | 25,664 |
2022-03-29 | $9.01 | $9.11 | $8.95 | $9.11 | $8.96 | 79,930 |
2022-03-28 | $9.01 | $9.08 | $8.99 | $9.00 | $8.85 | 43,267 |
2022-03-25 | $9.03 | $9.07 | $9.03 | $9.05 | $8.90 | 28,233 |
2022-03-24 | $9.00 | $9.03 | $8.99 | $9.03 | $8.88 | 34,449 |
2022-03-23 | $8.95 | $9.01 | $8.92 | $8.98 | $8.83 | 47,473 |
2022-03-22 | $8.94 | $8.99 | $8.92 | $8.95 | $8.80 | 69,416 |
2022-03-21 | $8.90 | $8.91 | $8.88 | $8.91 | $8.76 | 67,045 |
2022-03-18 | $8.74 | $8.87 | $8.74 | $8.86 | $8.72 | 46,053 |
2022-03-17 | $8.72 | $8.79 | $8.68 | $8.75 | $8.61 | 51,952 |
2022-03-16 | $8.59 | $8.65 | $8.57 | $8.64 | $8.50 | 68,195 |
2022-03-15 | $8.39 | $8.55 | $8.39 | $8.51 | $8.37 | 30,128 |
2022-03-14 | $8.52 | $8.54 | $8.39 | $8.41 | $8.27 | 21,949 |
2022-03-11 | $8.58 | $8.67 | $8.52 | $8.52 | $8.38 | 30,923 |
2022-03-10 | $8.62 | $8.73 | $8.62 | $8.71 | $8.43 | 51,774 |
2022-03-09 | $8.62 | $8.78 | $8.62 | $8.68 | $8.40 | 118,415 |
2022-03-08 | $8.66 | $8.73 | $8.57 | $8.59 | $8.32 | 47,892 |
2022-03-07 | $8.66 | $8.74 | $8.56 | $8.58 | $8.31 | 69,118 |
2022-03-04 | $8.70 | $8.71 | $8.61 | $8.67 | $8.39 | 52,132 |
2022-03-03 | $8.73 | $8.79 | $8.63 | $8.70 | $8.42 | 28,138 |
2022-03-02 | $8.54 | $8.70 | $8.54 | $8.69 | $8.41 | 20,593 |
2022-03-01 | $8.70 | $8.70 | $8.46 | $8.51 | $8.24 | 55,968 |
2022-02-28 | $8.52 | $8.63 | $8.50 | $8.60 | $8.33 | 21,079 |
2022-02-25 | $8.36 | $8.57 | $8.36 | $8.57 | $8.29 | 20,664 |
2022-02-24 | $8.21 | $8.42 | $8.11 | $8.41 | $8.14 | 34,368 |
2022-02-23 | $8.30 | $8.45 | $8.26 | $8.28 | $8.02 | 25,314 |
2022-02-22 | $8.41 | $8.49 | $8.28 | $8.35 | $8.08 | 70,021 |
2022-02-18 | $8.50 | $8.59 | $8.49 | $8.51 | $8.24 | 23,253 |
2022-02-17 | $8.59 | $8.63 | $8.47 | $8.49 | $8.22 | 19,197 |
2022-02-16 | $8.49 | $8.61 | $8.46 | $8.59 | $8.32 | 23,257 |
2022-02-15 | $8.38 | $8.55 | $8.38 | $8.48 | $8.21 | 34,196 |
2022-02-14 | $8.40 | $8.44 | $8.31 | $8.36 | $8.09 | 22,702 |
2022-02-11 | $8.40 | $8.48 | $8.33 | $8.39 | $8.12 | 38,407 |
2022-02-10 | $8.44 | $8.65 | $8.38 | $8.40 | $8.13 | 38,985 |
2022-02-09 | $8.49 | $8.54 | $8.49 | $8.51 | $8.24 | 31,951 |
2022-02-08 | $8.34 | $8.36 | $8.33 | $8.35 | $8.08 | 45,831 |
2022-02-07 | $8.27 | $8.46 | $8.27 | $8.29 | $8.03 | 34,512 |
2022-02-04 | $8.26 | $8.30 | $8.19 | $8.25 | $7.99 | 17,490 |
2022-02-03 | $8.24 | $8.32 | $8.23 | $8.27 | $8.01 | 53,890 |
2022-02-02 | $8.31 | $8.32 | $8.27 | $8.29 | $8.03 | 55,119 |
2022-02-01 | $8.24 | $8.30 | $8.23 | $8.26 | $7.99 | 31,380 |
2022-01-31 | $8.09 | $8.23 | $8.05 | $8.19 | $7.93 | 95,136 |
2022-01-28 | $8.10 | $8.17 | $7.96 | $8.15 | $7.89 | 38,854 |
2022-01-27 | $8.31 | $8.35 | $8.08 | $8.11 | $7.85 | 47,950 |
2022-01-26 | $8.19 | $8.38 | $8.13 | $8.18 | $7.92 | 52,976 |
2022-01-25 | $8.14 | $8.26 | $8.02 | $8.18 | $7.92 | 30,357 |
2022-01-24 | $8.08 | $8.23 | $7.91 | $8.22 | $7.96 | 100,955 |
2022-01-21 | $8.51 | $8.51 | $8.16 | $8.16 | $7.90 | 32,513 |
2022-01-20 | $8.73 | $8.77 | $8.55 | $8.56 | $8.29 | 57,555 |
2022-01-19 | $8.72 | $8.74 | $8.66 | $8.68 | $8.40 | 40,573 |
2022-01-18 | $8.74 | $8.75 | $8.68 | $8.69 | $8.41 | 67,061 |
2022-01-14 | $8.77 | $8.77 | $8.71 | $8.75 | $8.47 | 35,083 |
2022-01-13 | $8.76 | $8.86 | $8.76 | $8.79 | $8.51 | 57,002 |
2022-01-12 | $8.82 | $8.82 | $8.76 | $8.78 | $8.50 | 28,576 |
2022-01-11 | $8.74 | $8.76 | $8.72 | $8.75 | $8.47 | 54,079 |
2022-01-10 | $8.68 | $8.71 | $8.64 | $8.71 | $8.43 | 48,051 |
2022-01-07 | $8.69 | $8.72 | $8.69 | $8.70 | $8.42 | 25,662 |
2022-01-06 | $8.76 | $8.76 | $8.65 | $8.72 | $8.44 | 22,365 |
2022-01-05 | $8.79 | $8.82 | $8.71 | $8.71 | $8.43 | 41,072 |
2022-01-04 | $8.69 | $8.79 | $8.69 | $8.79 | $8.51 | 45,937 |
2022-01-03 | $8.66 | $8.67 | $8.61 | $8.67 | $8.39 | 36,263 |
2021-12-31 | $8.61 | $8.61 | $8.55 | $8.60 | $8.33 | 33,858 |
2021-12-30 | $8.63 | $8.65 | $8.57 | $8.58 | $8.31 | 39,470 |
2021-12-29 | $8.60 | $8.66 | $8.60 | $8.60 | $8.33 | 108,503 |
2021-12-28 | $8.65 | $8.65 | $8.60 | $8.60 | $8.33 | 79,743 |
2021-12-27 | $8.64 | $8.64 | $8.57 | $8.57 | $8.30 | 30,782 |
2021-12-23 | $8.46 | $8.59 | $8.43 | $8.56 | $8.29 | 45,068 |
2021-12-22 | $8.38 | $8.44 | $8.35 | $8.38 | $8.11 | 44,884 |
2021-12-21 | $8.16 | $8.40 | $8.16 | $8.30 | $8.03 | 58,054 |
2021-12-20 | $8.19 | $8.19 | $8.05 | $8.13 | $7.87 | 49,332 |
2021-12-17 | $8.26 | $8.32 | $8.25 | $8.28 | $8.02 | 27,394 |
2021-12-16 | $8.28 | $8.38 | $8.20 | $8.25 | $7.99 | 42,097 |
2021-12-15 | $8.20 | $8.29 | $8.08 | $8.27 | $8.01 | 36,026 |
2021-12-14 | $8.14 | $8.26 | $8.04 | $8.18 | $7.92 | 45,306 |
2021-12-13 | $8.40 | $8.41 | $8.26 | $8.26 | $8.00 | 39,195 |
2021-12-10 | $8.44 | $8.51 | $8.39 | $8.43 | $8.16 | 57,936 |
2021-12-09 | $8.91 | $8.93 | $8.80 | $8.85 | $8.17 | 93,412 |
2021-12-08 | $8.78 | $8.93 | $8.78 | $8.92 | $8.24 | 32,155 |
2021-12-07 | $8.73 | $8.85 | $8.70 | $8.79 | $8.12 | 40,426 |
2021-12-06 | $8.50 | $8.68 | $8.49 | $8.60 | $7.94 | 81,668 |
2021-12-03 | $8.58 | $8.64 | $8.39 | $8.44 | $7.79 | 63,152 |
2021-12-02 | $8.42 | $8.54 | $8.42 | $8.54 | $7.88 | 44,804 |
2021-12-01 | $8.59 | $8.75 | $8.42 | $8.42 | $7.78 | 66,159 |
2021-11-30 | $8.78 | $8.80 | $8.55 | $8.59 | $7.93 | 53,830 |
2021-11-29 | $8.96 | $8.96 | $8.77 | $8.81 | $8.13 | 81,519 |
2021-11-26 | $8.74 | $9.02 | $8.61 | $9.02 | $8.33 | 42,682 |
2021-11-24 | $8.85 | $8.93 | $8.81 | $8.92 | $8.24 | 17,158 |
2021-11-23 | $8.90 | $8.91 | $8.84 | $8.90 | $8.22 | 53,162 |
2021-11-22 | $8.95 | $9.07 | $8.91 | $8.91 | $8.23 | 83,346 |
2021-11-19 | $8.99 | $9.06 | $8.60 | $8.95 | $8.26 | 53,952 |
2021-11-18 | $9.14 | $9.14 | $9.01 | $9.04 | $8.35 | 30,011 |
2021-11-17 | $9.15 | $9.17 | $9.06 | $9.08 | $8.38 | 31,776 |
2021-11-16 | $9.17 | $9.21 | $9.15 | $9.15 | $8.45 | 24,903 |
2021-11-15 | $9.18 | $9.21 | $9.16 | $9.17 | $8.47 | 33,078 |
2021-11-12 | $9.12 | $9.18 | $9.12 | $9.15 | $8.45 | 51,561 |
2021-11-11 | $9.05 | $9.11 | $9.05 | $9.09 | $8.39 | 54,799 |
2021-11-10 | $9.20 | $9.22 | $9.00 | $9.04 | $8.35 | 143,103 |
2021-11-09 | $9.18 | $9.51 | $9.15 | $9.20 | $8.49 | 40,085 |
2021-11-08 | $9.15 | $9.18 | $9.13 | $9.17 | $8.47 | 34,275 |
2021-11-05 | $9.08 | $9.15 | $9.06 | $9.15 | $8.45 | 41,844 |
2021-11-04 | $8.97 | $9.04 | $8.97 | $9.01 | $8.32 | 36,115 |
2021-11-03 | $8.89 | $8.95 | $8.84 | $8.91 | $8.23 | 57,680 |
2021-11-02 | $8.84 | $8.96 | $8.84 | $8.88 | $8.20 | 200,598 |
2021-11-01 | $8.76 | $8.84 | $8.75 | $8.81 | $8.13 | 70,288 |
2021-10-29 | $8.79 | $8.80 | $8.74 | $8.76 | $8.09 | 39,124 |
2021-10-28 | $8.70 | $8.76 | $8.66 | $8.76 | $8.09 | 40,199 |
2021-10-27 | $8.75 | $8.77 | $8.69 | $8.70 | $8.03 | 32,296 |
2021-10-26 | $8.75 | $8.81 | $8.71 | $8.77 | $8.10 | 40,183 |
2021-10-25 | $8.67 | $8.80 | $8.67 | $8.75 | $8.08 | 29,014 |
2021-10-22 | $8.72 | $8.75 | $8.67 | $8.70 | $8.03 | 18,994 |
2021-10-21 | $8.73 | $8.74 | $8.66 | $8.66 | $8.00 | 18,929 |
2021-10-20 | $8.67 | $8.73 | $8.67 | $8.73 | $8.06 | 32,989 |
2021-10-19 | $8.61 | $8.70 | $8.61 | $8.64 | $7.98 | 56,964 |
2021-10-18 | $8.60 | $8.65 | $8.57 | $8.61 | $7.95 | 37,767 |
2021-10-15 | $8.69 | $8.69 | $8.60 | $8.60 | $7.94 | 10,338 |
2021-10-14 | $8.56 | $8.65 | $8.49 | $8.64 | $7.98 | 32,194 |
2021-10-13 | $8.47 | $8.55 | $8.47 | $8.49 | $7.84 | 35,673 |
2021-10-12 | $8.48 | $8.48 | $8.42 | $8.45 | $7.80 | 13,186 |
2021-10-11 | $8.53 | $8.55 | $8.43 | $8.43 | $7.78 | 39,968 |
2021-10-08 | $8.50 | $8.58 | $8.45 | $8.49 | $7.84 | 29,335 |
2021-10-07 | $8.41 | $8.59 | $8.41 | $8.46 | $7.81 | 28,655 |
2021-10-06 | $8.32 | $8.38 | $8.24 | $8.35 | $7.71 | 27,930 |
2021-10-05 | $8.34 | $8.41 | $8.27 | $8.41 | $7.76 | 13,211 |
2021-10-04 | $8.37 | $8.37 | $8.27 | $8.28 | $7.64 | 53,065 |
2021-10-01 | $8.29 | $8.40 | $8.18 | $8.40 | $7.76 | 28,193 |
2021-09-30 | $8.27 | $8.34 | $8.25 | $8.29 | $7.65 | 19,845 |
2021-09-29 | $8.32 | $8.35 | $8.21 | $8.26 | $7.63 | 37,751 |
2021-09-28 | $8.25 | $8.31 | $8.25 | $8.27 | $7.64 | 49,971 |
2021-09-27 | $8.20 | $8.29 | $8.19 | $8.24 | $7.61 | 54,445 |
2021-09-24 | $8.20 | $8.22 | $8.18 | $8.19 | $7.56 | 27,065 |
2021-09-23 | $8.12 | $8.24 | $8.12 | $8.20 | $7.57 | 40,069 |
2021-09-22 | $8.01 | $8.12 | $8.00 | $8.12 | $7.50 | 27,481 |
2021-09-21 | $7.97 | $8.00 | $7.95 | $7.95 | $7.34 | 8,829 |
2021-09-20 | $8.02 | $8.08 | $7.92 | $7.96 | $7.35 | 46,331 |
2021-09-17 | $8.13 | $8.21 | $8.12 | $8.15 | $7.52 | 24,134 |
2021-09-16 | $8.19 | $8.27 | $8.13 | $8.13 | $7.51 | 19,830 |
2021-09-15 | $8.16 | $8.23 | $8.13 | $8.23 | $7.60 | 45,458 |
2021-09-14 | $8.25 | $8.25 | $8.16 | $8.16 | $7.53 | 29,823 |
2021-09-13 | $8.26 | $8.31 | $8.17 | $8.28 | $7.64 | 45,979 |
2021-09-10 | $8.29 | $8.37 | $8.23 | $8.23 | $7.60 | 86,753 |
2021-09-09 | $8.43 | $8.51 | $8.37 | $8.37 | $7.61 | 45,798 |
2021-09-08 | $8.40 | $8.59 | $8.40 | $8.42 | $7.66 | 41,226 |
2021-09-07 | $8.52 | $8.55 | $8.37 | $8.44 | $7.68 | 30,290 |
2021-09-03 | $8.51 | $8.69 | $8.44 | $8.54 | $7.77 | 63,958 |
2021-09-02 | $8.45 | $8.49 | $8.40 | $8.45 | $7.68 | 30,192 |
2021-09-01 | $8.48 | $8.51 | $8.43 | $8.45 | $7.68 | 155,399 |
2021-08-31 | $8.45 | $8.47 | $8.42 | $8.45 | $7.68 | 23,287 |
2021-08-30 | $8.47 | $8.49 | $8.35 | $8.46 | $7.69 | 70,836 |
2021-08-27 | $8.26 | $8.43 | $8.23 | $8.43 | $7.67 | 24,997 |
2021-08-26 | $8.37 | $8.40 | $8.26 | $8.26 | $7.51 | 25,753 |
2021-08-25 | $8.38 | $8.39 | $8.37 | $8.39 | $7.63 | 14,653 |
2021-08-24 | $8.32 | $8.39 | $8.32 | $8.36 | $7.60 | 49,200 |
2021-08-23 | $8.19 | $8.41 | $8.18 | $8.31 | $7.56 | 25,519 |
2021-08-20 | $8.12 | $8.27 | $8.12 | $8.19 | $7.45 | 17,019 |
2021-08-19 | $8.26 | $8.26 | $8.12 | $8.15 | $7.41 | 34,364 |
2021-08-18 | $8.30 | $8.41 | $8.30 | $8.30 | $7.55 | 19,544 |
2021-08-17 | $8.46 | $8.46 | $8.32 | $8.36 | $7.60 | 30,908 |
2021-08-16 | $8.55 | $8.56 | $8.38 | $8.48 | $7.71 | 36,877 |
2021-08-13 | $8.52 | $8.64 | $8.52 | $8.56 | $7.78 | 85,163 |
2021-08-12 | $8.54 | $8.57 | $8.47 | $8.55 | $7.78 | 53,277 |
2021-08-11 | $8.45 | $8.53 | $8.45 | $8.53 | $7.76 | 39,311 |
2021-08-10 | $8.33 | $8.40 | $8.30 | $8.40 | $7.64 | 16,459 |
2021-08-09 | $8.31 | $8.35 | $8.24 | $8.26 | $7.51 | 34,888 |
2021-08-06 | $8.29 | $8.31 | $8.23 | $8.30 | $7.55 | 14,503 |
2021-08-05 | $8.20 | $8.29 | $8.19 | $8.23 | $7.48 | 38,230 |
2021-08-04 | $8.23 | $8.28 | $8.20 | $8.20 | $7.46 | 36,445 |
2021-08-03 | $8.32 | $8.32 | $8.19 | $8.23 | $7.48 | 29,749 |
2021-08-02 | $8.28 | $8.40 | $8.23 | $8.29 | $7.54 | 197,037 |
2021-07-30 | $8.16 | $8.20 | $8.16 | $8.20 | $7.46 | 11,092 |
2021-07-29 | $8.15 | $8.27 | $8.15 | $8.21 | $7.47 | 29,843 |
2021-07-28 | $8.06 | $8.12 | $8.05 | $8.12 | $7.38 | 33,559 |
2021-07-27 | $8.14 | $8.21 | $8.05 | $8.07 | $7.34 | 18,577 |
2021-07-26 | $8.11 | $8.18 | $8.11 | $8.14 | $7.40 | 11,104 |
2021-07-23 | $8.10 | $8.16 | $8.07 | $8.12 | $7.38 | 3,815 |
2021-07-22 | $8.16 | $8.16 | $8.09 | $8.11 | $7.38 | 11,302 |
2021-07-21 | $8.13 | $8.20 | $8.13 | $8.17 | $7.43 | 35,580 |
2021-07-20 | $7.96 | $8.12 | $7.96 | $8.08 | $7.35 | 11,485 |
2021-07-19 | $8.18 | $8.18 | $7.84 | $7.96 | $7.24 | 84,536 |
2021-07-16 | $8.48 | $8.48 | $8.26 | $8.26 | $7.51 | 55,296 |
2021-07-15 | $8.35 | $8.42 | $8.35 | $8.42 | $7.66 | 26,124 |
2021-07-14 | $8.52 | $8.53 | $8.33 | $8.41 | $7.65 | 28,655 |
2021-07-13 | $8.47 | $8.50 | $8.41 | $8.47 | $7.70 | 44,177 |
2021-07-12 | $8.42 | $8.52 | $8.42 | $8.47 | $7.70 | 19,998 |
2021-07-09 | $8.30 | $8.48 | $8.30 | $8.45 | $7.68 | 68,331 |
2021-07-08 | $8.33 | $8.36 | $8.30 | $8.35 | $7.59 | 23,089 |
2021-07-07 | $8.46 | $8.46 | $8.39 | $8.44 | $7.68 | 30,194 |
2021-07-06 | $8.51 | $8.54 | $8.41 | $8.42 | $7.66 | 37,738 |
2021-07-02 | $8.54 | $8.54 | $8.49 | $8.53 | $7.76 | 6,277 |
2021-07-01 | $8.55 | $8.57 | $8.53 | $8.55 | $7.78 | 20,860 |
2021-06-30 | $8.44 | $8.53 | $8.44 | $8.51 | $7.73 | 26,147 |
2021-06-29 | $8.37 | $8.47 | $8.37 | $8.44 | $7.68 | 36,672 |
2021-06-28 | $8.55 | $8.55 | $8.40 | $8.40 | $7.64 | 22,104 |
2021-06-25 | $8.50 | $8.57 | $8.50 | $8.54 | $7.77 | 26,113 |
2021-06-24 | $8.42 | $8.51 | $8.42 | $8.51 | $7.74 | 12,124 |
2021-06-23 | $8.48 | $8.49 | $8.44 | $8.48 | $7.71 | 27,838 |
2021-06-22 | $8.34 | $8.41 | $8.34 | $8.40 | $7.64 | 15,824 |
2021-06-21 | $8.31 | $8.40 | $8.30 | $8.40 | $7.64 | 55,043 |
2021-06-18 | $8.35 | $8.40 | $8.26 | $8.33 | $7.58 | 22,674 |
2021-06-17 | $8.60 | $8.69 | $8.41 | $8.47 | $7.70 | 41,851 |
2021-06-16 | $8.77 | $8.77 | $8.67 | $8.68 | $7.89 | 47,824 |
2021-06-15 | $8.86 | $8.91 | $8.73 | $8.80 | $8.00 | 39,247 |
2021-06-14 | $8.96 | $8.96 | $8.75 | $8.83 | $8.03 | 48,044 |
2021-06-11 | $8.87 | $9.18 | $8.86 | $8.93 | $8.12 | 112,437 |
2021-06-10 | $8.93 | $8.99 | $8.90 | $8.94 | $8.03 | 23,268 |
2021-06-09 | $8.89 | $8.92 | $8.81 | $8.89 | $7.98 | 45,981 |
2021-06-08 | $8.85 | $8.87 | $8.81 | $8.87 | $7.96 | 24,732 |
2021-06-07 | $8.76 | $8.85 | $8.69 | $8.79 | $7.89 | 57,240 |
2021-06-04 | $8.75 | $8.79 | $8.69 | $8.75 | $7.86 | 14,386 |
2021-06-03 | $8.74 | $8.77 | $8.69 | $8.74 | $7.85 | 68,193 |
2021-06-02 | $8.70 | $8.83 | $8.64 | $8.74 | $7.85 | 38,401 |
2021-06-01 | $8.60 | $8.67 | $8.60 | $8.67 | $7.78 | 37,028 |
2021-05-28 | $8.55 | $8.59 | $8.53 | $8.54 | $7.67 | 25,096 |
2021-05-27 | $8.49 | $8.60 | $8.45 | $8.57 | $7.69 | 31,940 |
2021-05-26 | $8.47 | $8.52 | $8.45 | $8.45 | $7.59 | 51,394 |
2021-05-25 | $8.52 | $8.56 | $8.45 | $8.45 | $7.59 | 85,294 |
2021-05-24 | $8.50 | $8.55 | $8.49 | $8.54 | $7.67 | 25,200 |
2021-05-21 | $8.51 | $8.52 | $8.47 | $8.49 | $7.62 | 42,313 |
2021-05-20 | $8.39 | $8.45 | $8.39 | $8.44 | $7.58 | 42,653 |
2021-05-19 | $8.40 | $8.41 | $8.34 | $8.38 | $7.52 | 47,652 |
2021-05-18 | $8.54 | $8.56 | $8.48 | $8.48 | $7.61 | 23,260 |
2021-05-17 | $8.40 | $8.48 | $8.40 | $8.48 | $7.61 | 25,002 |
2021-05-14 | $8.30 | $8.43 | $8.30 | $8.39 | $7.53 | 64,786 |
2021-05-13 | $8.14 | $8.30 | $8.14 | $8.30 | $7.45 | 47,854 |
2021-05-12 | $8.40 | $8.41 | $8.17 | $8.18 | $7.34 | 40,271 |
2021-05-11 | $8.38 | $8.47 | $8.31 | $8.39 | $7.53 | 57,465 |
2021-05-10 | $8.51 | $8.64 | $8.48 | $8.49 | $7.62 | 55,615 |
2021-05-07 | $8.45 | $8.55 | $8.45 | $8.54 | $7.67 | 10,081 |
2021-05-06 | $8.27 | $8.45 | $8.25 | $8.40 | $7.54 | 119,632 |
2021-05-05 | $8.20 | $8.27 | $8.20 | $8.27 | $7.42 | 140,609 |
2021-05-04 | $8.22 | $8.22 | $8.16 | $8.20 | $7.36 | 16,335 |
2021-05-03 | $8.17 | $8.23 | $8.13 | $8.20 | $7.36 | 47,094 |
2021-04-30 | $8.18 | $8.19 | $8.13 | $8.15 | $7.32 | 38,466 |
2021-04-29 | $8.18 | $8.22 | $8.17 | $8.20 | $7.36 | 47,796 |
2021-04-28 | $8.12 | $8.18 | $8.12 | $8.17 | $7.33 | 20,668 |
2021-04-27 | $8.10 | $8.17 | $8.10 | $8.14 | $7.31 | 43,100 |
2021-04-26 | $8.17 | $8.19 | $8.14 | $8.14 | $7.31 | 46,394 |
2021-04-23 | $8.11 | $8.17 | $8.11 | $8.16 | $7.33 | 26,735 |
2021-04-22 | $8.19 | $8.19 | $8.08 | $8.10 | $7.27 | 33,220 |
2021-04-21 | $8.08 | $8.19 | $8.08 | $8.17 | $7.33 | 30,131 |
2021-04-20 | $8.16 | $8.17 | $7.99 | $8.05 | $7.23 | 47,139 |
2021-04-19 | $8.22 | $8.22 | $8.16 | $8.17 | $7.33 | 40,918 |
2021-04-16 | $8.19 | $8.20 | $8.16 | $8.19 | $7.35 | 29,794 |
2021-04-15 | $8.14 | $8.23 | $8.12 | $8.15 | $7.32 | 53,499 |
2021-04-14 | $8.08 | $8.25 | $8.08 | $8.15 | $7.32 | 145,411 |
2021-04-13 | $8.02 | $8.14 | $7.95 | $8.09 | $7.26 | 58,796 |
2021-04-12 | $7.95 | $8.10 | $7.95 | $8.07 | $7.24 | 71,141 |
2021-04-09 | $8.05 | $8.08 | $8.04 | $8.08 | $7.25 | 5,904 |
2021-04-08 | $8.05 | $8.08 | $8.03 | $8.03 | $7.21 | 20,441 |
2021-04-07 | $8.03 | $8.06 | $7.98 | $7.99 | $7.17 | 58,354 |
2021-04-06 | $7.97 | $8.07 | $7.97 | $8.03 | $7.21 | 37,041 |
2021-04-05 | $8.08 | $8.17 | $7.96 | $8.04 | $7.22 | 65,389 |
2021-04-01 | $7.80 | $8.02 | $7.80 | $7.96 | $7.15 | 45,852 |
2021-03-31 | $7.80 | $7.83 | $7.77 | $7.80 | $7.00 | 30,386 |
2021-03-30 | $7.83 | $7.87 | $7.79 | $7.79 | $6.99 | 43,193 |
2021-03-29 | $7.86 | $7.89 | $7.81 | $7.83 | $7.03 | 30,427 |
2021-03-26 | $7.81 | $7.87 | $7.80 | $7.86 | $7.06 | 28,964 |
2021-03-25 | $7.77 | $7.79 | $7.64 | $7.77 | $6.98 | 45,074 |
2021-03-24 | $7.80 | $7.94 | $7.76 | $7.76 | $6.97 | 79,508 |
2021-03-23 | $8.00 | $8.02 | $7.77 | $7.79 | $6.99 | 81,681 |
2021-03-22 | $8.02 | $8.04 | $8.00 | $8.01 | $7.19 | 130,732 |
2021-03-19 | $7.98 | $8.09 | $7.97 | $8.01 | $7.19 | 80,704 |
2021-03-18 | $8.09 | $8.13 | $7.99 | $7.99 | $7.17 | 34,112 |
2021-03-17 | $7.99 | $8.15 | $7.96 | $8.10 | $7.27 | 65,440 |
2021-03-16 | $8.00 | $8.02 | $7.94 | $7.99 | $7.17 | 60,437 |
2021-03-15 | $7.97 | $8.01 | $7.92 | $8.01 | $7.19 | 88,282 |
2021-03-12 | $8.04 | $8.04 | $7.93 | $7.97 | $7.15 | 126,350 |
2021-03-11 | $8.07 | $8.15 | $8.03 | $8.04 | $7.12 | 205,198 |
2021-03-10 | $7.90 | $8.01 | $7.90 | $7.99 | $7.08 | 66,798 |
2021-03-09 | $7.83 | $7.90 | $7.82 | $7.86 | $6.96 | 81,862 |
2021-03-08 | $7.75 | $7.90 | $7.74 | $7.74 | $6.86 | 160,004 |
2021-03-05 | $7.71 | $7.74 | $7.52 | $7.74 | $6.86 | 38,162 |
2021-03-04 | $7.70 | $7.77 | $7.52 | $7.66 | $6.79 | 50,025 |
2021-03-03 | $7.61 | $7.78 | $7.61 | $7.72 | $6.84 | 42,072 |
2021-03-02 | $7.70 | $7.71 | $7.65 | $7.65 | $6.78 | 70,960 |
2021-03-01 | $7.65 | $7.72 | $7.64 | $7.71 | $6.83 | 306,286 |
2021-02-26 | $7.65 | $7.73 | $7.48 | $7.59 | $6.73 | 53,584 |
2021-02-25 | $7.84 | $7.84 | $7.60 | $7.62 | $6.75 | 65,145 |
2021-02-24 | $7.68 | $7.85 | $7.65 | $7.83 | $6.94 | 49,953 |
2021-02-23 | $7.74 | $7.74 | $7.58 | $7.71 | $6.83 | 52,406 |
2021-02-22 | $7.72 | $7.81 | $7.67 | $7.75 | $6.87 | 120,830 |
2021-02-19 | $7.64 | $7.73 | $7.64 | $7.71 | $6.83 | 71,731 |
2021-02-18 | $7.62 | $7.64 | $7.58 | $7.62 | $6.75 | 41,185 |
2021-02-17 | $7.73 | $7.76 | $7.68 | $7.70 | $6.82 | 64,216 |
2021-02-16 | $7.75 | $7.84 | $7.69 | $7.74 | $6.86 | 69,875 |
2021-02-12 | $7.73 | $7.78 | $7.65 | $7.76 | $6.88 | 50,509 |
2021-02-11 | $7.75 | $7.79 | $7.70 | $7.73 | $6.85 | 50,477 |
2021-02-10 | $7.80 | $7.84 | $7.72 | $7.75 | $6.87 | 69,967 |
2021-02-09 | $7.78 | $7.79 | $7.75 | $7.76 | $6.88 | 124,990 |
2021-02-08 | $7.70 | $7.85 | $7.70 | $7.79 | $6.90 | 84,125 |
2021-02-05 | $7.70 | $7.75 | $7.65 | $7.68 | $6.81 | 50,005 |
2021-02-04 | $7.63 | $7.68 | $7.60 | $7.63 | $6.76 | 142,415 |
2021-02-03 | $7.55 | $7.59 | $7.53 | $7.59 | $6.73 | 71,936 |
2021-02-02 | $7.52 | $7.61 | $7.52 | $7.56 | $6.70 | 135,185 |
2021-02-01 | $7.27 | $7.52 | $7.26 | $7.52 | $6.66 | 99,178 |
2021-01-29 | $7.39 | $7.48 | $7.34 | $7.34 | $6.50 | 68,927 |
2021-01-28 | $7.42 | $7.47 | $7.36 | $7.40 | $6.56 | 52,773 |
2021-01-27 | $7.42 | $7.46 | $7.34 | $7.35 | $6.51 | 62,424 |
2021-01-26 | $7.60 | $7.60 | $7.52 | $7.52 | $6.66 | 67,558 |
2021-01-25 | $7.48 | $7.58 | $7.46 | $7.56 | $6.70 | 98,645 |
2021-01-22 | $7.53 | $7.53 | $7.46 | $7.50 | $6.65 | 43,773 |
2021-01-21 | $7.56 | $7.62 | $7.48 | $7.55 | $6.69 | 56,370 |
2021-01-20 | $7.51 | $7.56 | $7.47 | $7.53 | $6.67 | 60,053 |
2021-01-19 | $7.44 | $7.47 | $7.38 | $7.47 | $6.62 | 144,560 |
2021-01-15 | $7.40 | $7.43 | $7.29 | $7.42 | $6.58 | 40,145 |
2021-01-14 | $7.46 | $7.53 | $7.43 | $7.46 | $6.61 | 56,230 |
2021-01-13 | $7.43 | $7.48 | $7.38 | $7.43 | $6.58 | 67,824 |
2021-01-12 | $7.40 | $7.52 | $7.25 | $7.43 | $6.58 | 73,349 |
2021-01-11 | $7.29 | $7.47 | $7.25 | $7.40 | $6.56 | 62,179 |
2021-01-08 | $7.48 | $7.48 | $7.37 | $7.42 | $6.58 | 71,603 |
2021-01-07 | $7.30 | $7.47 | $7.30 | $7.41 | $6.57 | 93,534 |
2021-01-06 | $6.99 | $7.28 | $6.96 | $7.20 | $6.38 | 130,189 |
2021-01-05 | $6.86 | $6.95 | $6.84 | $6.92 | $6.13 | 38,767 |
2021-01-04 | $6.93 | $6.99 | $6.77 | $6.83 | $6.05 | 82,267 |
2020-12-31 | $6.90 | $6.90 | $6.81 | $6.90 | $6.11 | 31,345 |
2020-12-30 | $6.86 | $6.90 | $6.86 | $6.89 | $6.11 | 17,760 |
2020-12-29 | $6.88 | $6.89 | $6.80 | $6.85 | $6.07 | 45,363 |
2020-12-28 | $6.89 | $6.94 | $6.84 | $6.87 | $6.09 | 49,450 |
2020-12-24 | $6.85 | $6.89 | $6.82 | $6.87 | $6.09 | 32,723 |
2020-12-23 | $6.82 | $6.88 | $6.81 | $6.84 | $6.06 | 72,237 |
2020-12-22 | $6.88 | $6.88 | $6.80 | $6.83 | $6.05 | 57,011 |
2020-12-21 | $6.88 | $6.88 | $6.76 | $6.87 | $6.09 | 57,245 |
2020-12-18 | $6.99 | $6.99 | $6.90 | $6.93 | $6.14 | 48,106 |
2020-12-17 | $6.95 | $7.00 | $6.94 | $6.99 | $6.19 | 41,591 |
2020-12-16 | $6.80 | $6.94 | $6.80 | $6.93 | $6.14 | 31,130 |
2020-12-15 | $6.83 | $6.88 | $6.80 | $6.88 | $6.09 | 34,829 |
2020-12-14 | $6.86 | $6.89 | $6.77 | $6.79 | $6.02 | 69,795 |
2020-12-11 | $7.02 | $7.02 | $6.94 | $7.01 | $6.02 | 24,034 |
2020-12-10 | $7.00 | $7.04 | $6.95 | $6.99 | $6.00 | 20,310 |
2020-12-09 | $7.09 | $7.11 | $6.95 | $6.99 | $6.00 | 58,011 |
2020-12-08 | $7.04 | $7.14 | $7.03 | $7.04 | $6.05 | 84,891 |
2020-12-07 | $7.09 | $7.12 | $7.04 | $7.05 | $6.06 | 33,838 |
2020-12-04 | $6.97 | $7.10 | $6.97 | $7.09 | $6.09 | 35,993 |
2020-12-03 | $6.92 | $7.00 | $6.92 | $6.96 | $5.98 | 31,462 |
2020-12-02 | $6.86 | $6.93 | $6.86 | $6.91 | $5.94 | 32,485 |
2020-12-01 | $6.84 | $6.89 | $6.81 | $6.89 | $5.92 | 40,028 |
2020-11-30 | $6.82 | $6.82 | $6.73 | $6.77 | $5.81 | 43,354 |
2020-11-27 | $6.78 | $6.83 | $6.78 | $6.80 | $5.84 | 32,948 |
2020-11-25 | $6.83 | $6.83 | $6.77 | $6.80 | $5.84 | 35,052 |
2020-11-24 | $6.74 | $6.85 | $6.74 | $6.85 | $5.88 | 36,707 |
2020-11-23 | $6.63 | $6.74 | $6.63 | $6.74 | $5.79 | 72,262 |
2020-11-20 | $6.65 | $6.65 | $6.59 | $6.62 | $5.69 | 116,517 |
2020-11-19 | $6.55 | $6.61 | $6.55 | $6.60 | $5.67 | 14,013 |
2020-11-18 | $6.57 | $6.64 | $6.52 | $6.57 | $5.64 | 45,371 |
2020-11-17 | $6.47 | $6.57 | $6.47 | $6.56 | $5.63 | 14,916 |
2020-11-16 | $6.45 | $6.57 | $6.42 | $6.54 | $5.62 | 73,694 |
2020-11-13 | $6.29 | $6.38 | $6.29 | $6.35 | $5.45 | 44,778 |
2020-11-12 | $6.35 | $6.35 | $6.24 | $6.26 | $5.38 | 22,604 |
2020-11-11 | $6.41 | $6.41 | $6.35 | $6.38 | $5.48 | 41,839 |
2020-11-10 | $6.34 | $6.40 | $6.32 | $6.36 | $5.46 | 24,418 |
2020-11-09 | $6.51 | $6.54 | $6.25 | $6.36 | $5.46 | 91,815 |
2020-11-06 | $6.29 | $6.30 | $6.17 | $6.26 | $5.37 | 47,189 |
2020-11-05 | $6.22 | $6.32 | $6.20 | $6.30 | $5.41 | 28,452 |
2020-11-04 | $6.01 | $6.19 | $6.01 | $6.14 | $5.27 | 46,682 |
2020-11-03 | $5.99 | $6.09 | $5.99 | $6.03 | $5.18 | 21,501 |
2020-11-02 | $5.91 | $5.98 | $5.87 | $5.92 | $5.08 | 39,659 |
2020-10-30 | $5.84 | $5.85 | $5.79 | $5.82 | $5.00 | 57,242 |
2020-10-29 | $5.78 | $5.91 | $5.76 | $5.84 | $5.02 | 25,842 |
2020-10-28 | $5.89 | $5.89 | $5.77 | $5.81 | $4.99 | 34,345 |
2020-10-27 | $6.05 | $6.05 | $5.95 | $5.98 | $5.13 | 22,972 |
2020-10-26 | $6.13 | $6.13 | $6.00 | $6.02 | $5.17 | 13,906 |
2020-10-23 | $6.18 | $6.21 | $6.12 | $6.16 | $5.29 | 110,359 |
2020-10-22 | $6.16 | $6.20 | $6.13 | $6.20 | $5.33 | 19,835 |
2020-10-21 | $6.21 | $6.26 | $6.17 | $6.20 | $5.33 | 28,680 |
2020-10-20 | $6.20 | $6.24 | $6.20 | $6.23 | $5.35 | 8,774 |
2020-10-19 | $6.25 | $6.27 | $6.17 | $6.19 | $5.32 | 45,379 |
2020-10-16 | $6.25 | $6.33 | $6.23 | $6.23 | $5.35 | 60,047 |
2020-10-15 | $6.24 | $6.26 | $6.22 | $6.26 | $5.38 | 24,613 |
2020-10-14 | $6.30 | $6.34 | $6.26 | $6.28 | $5.39 | 44,567 |
2020-10-13 | $6.29 | $6.29 | $6.24 | $6.29 | $5.40 | 28,003 |
2020-10-12 | $6.27 | $6.35 | $6.25 | $6.33 | $5.43 | 61,828 |
2020-10-09 | $6.22 | $6.25 | $6.19 | $6.22 | $5.34 | 18,187 |
2020-10-08 | $6.04 | $6.18 | $6.04 | $6.16 | $5.29 | 67,389 |
2020-10-07 | $6.01 | $6.09 | $5.99 | $6.09 | $5.23 | 60,448 |
2020-10-06 | $6.00 | $6.08 | $5.98 | $5.99 | $5.15 | 232,959 |
2020-10-05 | $5.98 | $6.09 | $5.94 | $5.99 | $5.15 | 373,199 |
2020-10-02 | $5.89 | $5.98 | $5.89 | $5.98 | $5.14 | 29,306 |
2020-10-01 | $6.00 | $6.00 | $5.88 | $5.95 | $5.11 | 37,559 |
2020-09-30 | $5.95 | $6.02 | $5.91 | $5.95 | $5.11 | 38,597 |
2020-09-29 | $6.00 | $6.00 | $5.93 | $5.94 | $5.10 | 22,540 |
2020-09-28 | $5.93 | $6.00 | $5.93 | $5.97 | $5.12 | 67,143 |
2020-09-25 | $5.86 | $5.89 | $5.80 | $5.89 | $5.06 | 45,630 |
2020-09-24 | $5.85 | $5.89 | $5.80 | $5.86 | $5.03 | 14,391 |
2020-09-23 | $5.98 | $6.00 | $5.85 | $5.86 | $5.03 | 43,564 |
2020-09-22 | $5.97 | $6.00 | $5.96 | $6.00 | $5.15 | 30,676 |
2020-09-21 | $6.06 | $6.07 | $5.95 | $6.00 | $5.15 | 103,187 |
2020-09-18 | $6.22 | $6.23 | $6.13 | $6.17 | $5.30 | 26,227 |
2020-09-17 | $6.19 | $6.24 | $6.16 | $6.24 | $5.36 | 40,172 |
2020-09-16 | $6.23 | $6.30 | $6.23 | $6.26 | $5.38 | 32,398 |
2020-09-15 | $6.21 | $6.27 | $6.20 | $6.24 | $5.36 | 24,059 |
2020-09-14 | $6.13 | $6.22 | $6.12 | $6.19 | $5.32 | 43,398 |
2020-09-11 | $6.17 | $6.21 | $6.12 | $6.17 | $5.21 | 46,021 |
2020-09-10 | $6.22 | $6.24 | $6.14 | $6.15 | $5.19 | 40,109 |
2020-09-09 | $6.20 | $6.23 | $6.18 | $6.22 | $5.25 | 29,395 |
2020-09-08 | $6.12 | $6.18 | $6.07 | $6.12 | $5.17 | 73,157 |
2020-09-04 | $6.29 | $6.29 | $6.10 | $6.24 | $5.27 | 158,791 |
2020-09-03 | $6.34 | $6.37 | $6.16 | $6.18 | $5.22 | 75,235 |
2020-09-02 | $6.30 | $6.41 | $6.27 | $6.37 | $5.38 | 42,634 |
2020-09-01 | $6.27 | $6.31 | $6.24 | $6.29 | $5.31 | 38,412 |
2020-08-31 | $6.30 | $6.32 | $6.27 | $6.27 | $5.29 | 7,816 |
2020-08-28 | $6.23 | $6.30 | $6.23 | $6.30 | $5.32 | 31,974 |
2020-08-27 | $6.27 | $6.27 | $6.20 | $6.25 | $5.28 | 47,357 |
2020-08-26 | $6.22 | $6.24 | $6.18 | $6.23 | $5.26 | 38,237 |
2020-08-25 | $6.25 | $6.27 | $6.18 | $6.24 | $5.27 | 32,678 |
2020-08-24 | $6.30 | $6.35 | $6.22 | $6.25 | $5.28 | 41,212 |
2020-08-21 | $6.25 | $6.27 | $6.22 | $6.25 | $5.28 | 24,617 |
2020-08-20 | $6.24 | $6.28 | $6.20 | $6.28 | $5.30 | 64,606 |
2020-08-19 | $6.34 | $6.35 | $6.28 | $6.31 | $5.33 | 52,508 |
2020-08-18 | $6.39 | $6.39 | $6.34 | $6.35 | $5.36 | 88,058 |
2020-08-17 | $6.45 | $6.45 | $6.37 | $6.40 | $5.40 | 81,591 |
2020-08-14 | $6.39 | $6.41 | $6.35 | $6.38 | $5.39 | 37,172 |
2020-08-13 | $6.42 | $6.49 | $6.37 | $6.41 | $5.41 | 43,222 |
2020-08-12 | $6.50 | $6.50 | $6.42 | $6.47 | $5.46 | 32,268 |
2020-08-11 | $6.58 | $6.58 | $6.45 | $6.45 | $5.45 | 63,183 |
2020-08-10 | $6.43 | $6.52 | $6.42 | $6.51 | $5.50 | 51,969 |
2020-08-07 | $6.32 | $6.41 | $6.32 | $6.41 | $5.41 | 49,053 |
2020-08-06 | $6.37 | $6.41 | $6.33 | $6.41 | $5.41 | 52,030 |
2020-08-05 | $6.33 | $6.38 | $6.32 | $6.38 | $5.39 | 40,954 |
2020-08-04 | $6.28 | $6.29 | $6.23 | $6.28 | $5.31 | 45,513 |
2020-08-03 | $6.24 | $6.31 | $6.24 | $6.26 | $5.29 | 24,438 |
2020-07-31 | $6.19 | $6.22 | $6.14 | $6.17 | $5.21 | 49,381 |
2020-07-30 | $6.20 | $6.25 | $6.16 | $6.23 | $5.26 | 54,256 |
2020-07-29 | $6.25 | $6.30 | $6.23 | $6.30 | $5.32 | 59,281 |
2020-07-28 | $6.27 | $6.27 | $6.21 | $6.25 | $5.28 | 80,793 |
2020-07-27 | $6.16 | $6.26 | $6.16 | $6.26 | $5.29 | 50,539 |
2020-07-24 | $6.15 | $6.18 | $6.11 | $6.11 | $5.16 | 29,328 |
2020-07-23 | $6.21 | $6.28 | $6.13 | $6.16 | $5.20 | 113,372 |
2020-07-22 | $6.18 | $6.25 | $6.18 | $6.24 | $5.27 | 83,597 |
2020-07-21 | $6.09 | $6.28 | $6.09 | $6.20 | $5.23 | 174,880 |
2020-07-20 | $6.02 | $6.16 | $5.97 | $6.07 | $5.13 | 68,941 |
2020-07-17 | $6.01 | $6.10 | $6.01 | $6.06 | $5.12 | 9,194 |
2020-07-16 | $6.04 | $6.08 | $6.01 | $6.05 | $5.11 | 18,891 |
2020-07-15 | $6.02 | $6.08 | $6.02 | $6.07 | $5.13 | 36,759 |
2020-07-14 | $5.83 | $5.95 | $5.83 | $5.93 | $5.01 | 49,167 |
2020-07-13 | $6.01 | $6.02 | $5.86 | $5.86 | $4.95 | 45,151 |
2020-07-10 | $5.89 | $5.94 | $5.80 | $5.94 | $5.02 | 177,518 |
2020-07-09 | $6.00 | $6.01 | $5.85 | $5.88 | $4.96 | 41,810 |
2020-07-08 | $5.95 | $6.05 | $5.90 | $5.97 | $5.04 | 86,917 |
2020-07-07 | $5.92 | $5.95 | $5.92 | $5.92 | $5.00 | 20,186 |
2020-07-06 | $5.97 | $5.98 | $5.91 | $5.94 | $5.02 | 21,900 |
2020-07-02 | $5.92 | $5.93 | $5.87 | $5.89 | $4.97 | 36,047 |
2020-07-01 | $5.89 | $5.90 | $5.79 | $5.89 | $4.97 | 44,784 |
2020-06-30 | $5.78 | $5.91 | $5.78 | $5.90 | $4.98 | 31,618 |
2020-06-29 | $5.76 | $5.81 | $5.71 | $5.79 | $4.89 | 27,821 |
2020-06-26 | $5.80 | $5.81 | $5.72 | $5.72 | $4.83 | 22,231 |
2020-06-25 | $5.76 | $5.84 | $5.72 | $5.84 | $4.93 | 36,163 |
2020-06-24 | $5.89 | $5.89 | $5.74 | $5.79 | $4.89 | 15,070 |
2020-06-23 | $5.95 | $5.99 | $5.91 | $5.92 | $5.00 | 31,046 |
2020-06-22 | $5.87 | $5.91 | $5.82 | $5.90 | $4.98 | 27,290 |
2020-06-19 | $5.86 | $5.95 | $5.83 | $5.86 | $4.95 | 42,954 |
2020-06-18 | $5.90 | $5.90 | $5.84 | $5.87 | $4.96 | 42,332 |
2020-06-17 | $5.98 | $5.99 | $5.90 | $5.90 | $4.98 | 33,537 |
2020-06-16 | $5.99 | $6.07 | $5.90 | $5.95 | $5.02 | 77,992 |
2020-06-15 | $5.62 | $5.91 | $5.62 | $5.89 | $4.97 | 29,661 |
2020-06-12 | $5.89 | $5.96 | $5.72 | $5.81 | $4.91 | 70,581 |
2020-06-11 | $6.14 | $6.14 | $5.85 | $5.90 | $4.89 | 78,916 |
2020-06-10 | $6.32 | $6.33 | $6.24 | $6.26 | $5.19 | 74,372 |
2020-06-09 | $6.32 | $6.36 | $6.26 | $6.34 | $5.25 | 48,867 |
2020-06-08 | $6.33 | $6.40 | $6.29 | $6.39 | $5.30 | 83,617 |
2020-06-05 | $6.23 | $6.29 | $6.23 | $6.24 | $5.17 | 108,084 |
2020-06-04 | $6.06 | $6.10 | $6.00 | $6.05 | $5.01 | 80,128 |
2020-06-03 | $6.05 | $6.07 | $5.97 | $6.07 | $5.03 | 46,832 |
2020-06-02 | $5.96 | $5.97 | $5.89 | $5.97 | $4.95 | 48,925 |
2020-06-01 | $5.85 | $5.95 | $5.82 | $5.93 | $4.91 | 34,184 |
2020-05-29 | $5.81 | $5.87 | $5.81 | $5.86 | $4.86 | 11,680 |
2020-05-28 | $5.89 | $5.93 | $5.77 | $5.84 | $4.84 | 70,323 |
2020-05-27 | $5.89 | $5.91 | $5.75 | $5.88 | $4.87 | 159,082 |
2020-05-26 | $5.81 | $5.87 | $5.77 | $5.81 | $4.82 | 92,096 |
2020-05-22 | $5.77 | $5.77 | $5.70 | $5.71 | $4.73 | 13,273 |
2020-05-21 | $5.76 | $5.79 | $5.74 | $5.77 | $4.78 | 26,628 |
2020-05-20 | $5.80 | $5.86 | $5.75 | $5.75 | $4.77 | 71,743 |
2020-05-19 | $5.67 | $5.82 | $5.65 | $5.74 | $4.76 | 35,252 |
2020-05-18 | $5.47 | $5.71 | $5.47 | $5.67 | $4.70 | 35,804 |
2020-05-15 | $5.33 | $5.47 | $5.26 | $5.46 | $4.52 | 31,359 |
2020-05-14 | $5.36 | $5.45 | $5.28 | $5.45 | $4.52 | 17,703 |
2020-05-13 | $5.53 | $5.56 | $5.40 | $5.40 | $4.48 | 29,646 |
2020-05-12 | $5.74 | $5.74 | $5.60 | $5.61 | $4.65 | 20,377 |
2020-05-11 | $5.68 | $5.73 | $5.64 | $5.72 | $4.74 | 22,615 |
2020-05-08 | $5.65 | $5.73 | $5.62 | $5.73 | $4.75 | 46,014 |
2020-05-07 | $5.51 | $5.60 | $5.51 | $5.55 | $4.60 | 25,772 |
2020-05-06 | $5.55 | $5.56 | $5.45 | $5.48 | $4.54 | 30,462 |
2020-05-05 | $5.56 | $5.64 | $5.53 | $5.55 | $4.60 | 29,729 |
2020-05-04 | $5.40 | $5.50 | $5.38 | $5.50 | $4.56 | 70,241 |
2020-05-01 | $5.55 | $5.55 | $5.45 | $5.49 | $4.55 | 45,194 |
2020-04-30 | $5.71 | $5.77 | $5.64 | $5.65 | $4.68 | 177,970 |
2020-04-29 | $5.69 | $5.83 | $5.67 | $5.81 | $4.82 | 75,413 |
2020-04-28 | $5.62 | $5.63 | $5.56 | $5.56 | $4.61 | 57,181 |
2020-04-27 | $5.50 | $5.52 | $5.49 | $5.52 | $4.57 | 34,031 |
2020-04-24 | $5.44 | $5.47 | $5.38 | $5.46 | $4.52 | 51,896 |
2020-04-23 | $5.39 | $5.49 | $5.37 | $5.39 | $4.47 | 28,604 |
2020-04-22 | $5.36 | $5.40 | $5.34 | $5.36 | $4.44 | 67,404 |
2020-04-21 | $5.25 | $5.29 | $5.24 | $5.29 | $4.38 | 16,616 |
2020-04-20 | $5.40 | $5.46 | $5.31 | $5.40 | $4.48 | 27,780 |
2020-04-17 | $5.40 | $5.48 | $5.38 | $5.45 | $4.52 | 25,049 |
2020-04-16 | $5.34 | $5.42 | $5.29 | $5.42 | $4.49 | 38,331 |
2020-04-15 | $5.34 | $5.40 | $5.30 | $5.34 | $4.43 | 19,629 |
2020-04-14 | $5.50 | $5.59 | $5.45 | $5.55 | $4.60 | 31,546 |
2020-04-13 | $5.50 | $5.50 | $5.34 | $5.38 | $4.46 | 42,830 |
2020-04-09 | $5.39 | $5.61 | $5.39 | $5.47 | $4.53 | 122,430 |
2020-04-08 | $5.13 | $5.28 | $5.13 | $5.25 | $4.35 | 59,081 |
2020-04-07 | $5.23 | $5.34 | $5.06 | $5.13 | $4.25 | 74,686 |
2020-04-06 | $4.81 | $5.03 | $4.81 | $4.97 | $4.12 | 22,566 |
2020-04-03 | $4.71 | $4.86 | $4.65 | $4.71 | $3.90 | 60,465 |
2020-04-02 | $4.62 | $4.85 | $4.62 | $4.76 | $3.94 | 35,730 |
2020-04-01 | $4.85 | $4.93 | $4.75 | $4.75 | $3.94 | 125,374 |
2020-03-31 | $5.11 | $5.22 | $5.03 | $5.04 | $4.18 | 69,637 |
2020-03-30 | $5.15 | $5.25 | $5.09 | $5.12 | $4.24 | 39,690 |
2020-03-27 | $5.19 | $5.51 | $5.10 | $5.19 | $4.30 | 49,273 |
2020-03-26 | $5.10 | $5.37 | $5.09 | $5.37 | $4.45 | 69,023 |
2020-03-25 | $4.73 | $5.18 | $4.73 | $5.00 | $4.14 | 193,945 |
2020-03-24 | $4.53 | $4.71 | $4.51 | $4.71 | $3.90 | 74,459 |
2020-03-23 | $4.43 | $4.43 | $4.03 | $4.15 | $3.44 | 67,519 |
2020-03-20 | $4.38 | $4.99 | $4.33 | $4.33 | $3.59 | 58,350 |
2020-03-19 | $4.35 | $4.40 | $4.02 | $4.37 | $3.62 | 201,709 |
2020-03-18 | $4.58 | $4.66 | $4.02 | $4.30 | $3.56 | 203,209 |
2020-03-17 | $4.71 | $4.82 | $4.60 | $4.81 | $3.99 | 48,919 |
2020-03-16 | $4.00 | $4.76 | $4.00 | $4.63 | $3.84 | 127,754 |
2020-03-13 | $5.16 | $5.16 | $4.76 | $5.10 | $4.23 | 101,958 |
2020-03-12 | $5.38 | $5.38 | $4.56 | $4.81 | $3.99 | 205,915 |
2020-03-11 | $5.77 | $5.83 | $5.50 | $5.50 | $4.45 | 47,098 |
2020-03-10 | $6.00 | $6.02 | $5.77 | $5.97 | $4.83 | 130,650 |
2020-03-09 | $6.30 | $6.30 | $5.67 | $5.89 | $4.77 | 66,407 |
2020-03-06 | $6.60 | $6.60 | $6.40 | $6.52 | $5.28 | 75,653 |
2020-03-05 | $6.81 | $6.81 | $6.66 | $6.68 | $5.41 | 105,082 |
2020-03-04 | $6.79 | $6.91 | $6.75 | $6.91 | $5.59 | 40,187 |
2020-03-03 | $6.72 | $6.88 | $6.67 | $6.68 | $5.41 | 138,006 |
2020-03-02 | $6.49 | $6.69 | $6.43 | $6.67 | $5.40 | 133,876 |
2020-02-28 | $6.56 | $6.56 | $6.34 | $6.51 | $5.27 | 138,082 |
2020-02-27 | $6.86 | $6.86 | $6.65 | $6.68 | $5.41 | 124,156 |
2020-02-26 | $7.01 | $7.07 | $6.95 | $6.96 | $5.63 | 90,138 |
2020-02-25 | $7.22 | $7.26 | $7.00 | $7.01 | $5.67 | 80,849 |
2020-02-24 | $7.23 | $7.24 | $7.15 | $7.21 | $5.83 | 88,529 |
2020-02-21 | $7.40 | $7.40 | $7.35 | $7.38 | $5.97 | 30,195 |
2020-02-20 | $7.44 | $7.45 | $7.37 | $7.45 | $6.03 | 29,928 |
2020-02-19 | $7.39 | $7.46 | $7.37 | $7.43 | $6.01 | 47,648 |
2020-02-18 | $7.43 | $7.43 | $7.34 | $7.39 | $5.98 | 83,272 |
2020-02-14 | $7.48 | $7.49 | $7.42 | $7.43 | $6.01 | 44,036 |
2020-02-13 | $7.47 | $7.48 | $7.42 | $7.44 | $6.02 | 37,691 |
2020-02-12 | $7.45 | $7.48 | $7.42 | $7.48 | $6.05 | 29,928 |
2020-02-11 | $7.38 | $7.45 | $7.34 | $7.44 | $6.02 | 38,792 |
2020-02-10 | $7.32 | $7.39 | $7.23 | $7.39 | $5.98 | 60,243 |
2020-02-07 | $7.37 | $7.37 | $7.33 | $7.34 | $5.94 | 38,455 |
2020-02-06 | $7.37 | $7.42 | $7.35 | $7.37 | $5.96 | 71,287 |
2020-02-05 | $7.29 | $7.38 | $7.29 | $7.33 | $5.93 | 48,924 |
2020-02-04 | $7.21 | $7.28 | $7.21 | $7.26 | $5.88 | 22,760 |
2020-02-03 | $7.17 | $7.23 | $7.15 | $7.20 | $5.83 | 17,431 |
2020-01-31 | $7.28 | $7.32 | $7.11 | $7.17 | $5.80 | 36,765 |
2020-01-30 | $7.26 | $7.30 | $7.26 | $7.27 | $5.88 | 56,951 |
2020-01-29 | $7.33 | $7.35 | $7.26 | $7.30 | $5.91 | 27,269 |
2020-01-28 | $7.27 | $7.29 | $7.26 | $7.29 | $5.90 | 22,524 |
2020-01-27 | $7.30 | $7.32 | $7.25 | $7.25 | $5.87 | 119,042 |
2020-01-24 | $7.40 | $7.46 | $7.37 | $7.38 | $5.97 | 39,633 |
2020-01-23 | $7.40 | $7.47 | $7.39 | $7.44 | $6.02 | 9,081 |
2020-01-22 | $7.48 | $7.48 | $7.42 | $7.44 | $6.02 | 7,397 |
2020-01-21 | $7.49 | $7.49 | $7.39 | $7.44 | $6.02 | 28,942 |
2020-01-17 | $7.47 | $7.49 | $7.42 | $7.47 | $6.05 | 19,996 |
2020-01-16 | $7.46 | $7.46 | $7.41 | $7.45 | $6.03 | 60,913 |
2020-01-15 | $7.43 | $7.45 | $7.40 | $7.42 | $6.00 | 67,956 |
2020-01-14 | $7.38 | $7.45 | $7.38 | $7.44 | $6.02 | 76,858 |
2020-01-13 | $7.37 | $7.41 | $7.29 | $7.41 | $6.00 | 35,837 |
2020-01-10 | $7.29 | $7.36 | $7.26 | $7.35 | $5.95 | 30,519 |
2020-01-09 | $7.36 | $7.36 | $7.25 | $7.31 | $5.92 | 35,445 |
2020-01-08 | $7.32 | $7.36 | $7.32 | $7.36 | $5.96 | 21,617 |
2020-01-07 | $7.31 | $7.37 | $7.21 | $7.34 | $5.94 | 35,078 |
2020-01-06 | $7.30 | $7.35 | $7.25 | $7.30 | $5.91 | 59,799 |
2020-01-03 | $7.38 | $7.38 | $7.20 | $7.33 | $5.93 | 71,293 |
2020-01-02 | $7.39 | $7.40 | $7.34 | $7.38 | $5.97 | 34,939 |
2019-12-31 | $7.33 | $7.41 | $7.33 | $7.36 | $5.96 | 77,716 |
2019-12-30 | $7.31 | $7.34 | $7.26 | $7.32 | $5.92 | 19,758 |
2019-12-27 | $7.35 | $7.36 | $7.31 | $7.36 | $5.96 | 18,261 |
2019-12-26 | $7.38 | $7.39 | $7.31 | $7.32 | $5.92 | 18,967 |
2019-12-24 | $7.32 | $7.35 | $7.27 | $7.34 | $5.94 | 4,677 |
2019-12-23 | $7.25 | $7.30 | $7.24 | $7.30 | $5.91 | 45,052 |
2019-12-20 | $7.20 | $7.25 | $7.18 | $7.25 | $5.87 | 26,790 |
2019-12-19 | $7.22 | $7.25 | $7.18 | $7.25 | $5.87 | 26,917 |
2019-12-18 | $7.19 | $7.22 | $7.14 | $7.19 | $5.82 | 4,603 |
2019-12-17 | $7.19 | $7.20 | $7.11 | $7.20 | $5.83 | 27,551 |
2019-12-16 | $7.05 | $7.18 | $7.05 | $7.16 | $5.79 | 51,831 |
2019-12-13 | $7.11 | $7.12 | $7.09 | $7.09 | $5.74 | 27,838 |
2019-12-12 | $7.08 | $7.13 | $7.02 | $7.11 | $5.75 | 29,586 |
2019-12-11 | $7.11 | $7.14 | $7.07 | $7.14 | $5.69 | 36,851 |
2019-12-10 | $7.11 | $7.14 | $7.05 | $7.11 | $5.66 | 137,907 |
2019-12-09 | $7.13 | $7.15 | $7.05 | $7.11 | $5.66 | 35,322 |
2019-12-06 | $7.09 | $7.14 | $7.08 | $7.14 | $5.69 | 25,910 |
2019-12-05 | $7.06 | $7.06 | $7.00 | $7.05 | $5.61 | 61,715 |
2019-12-04 | $7.04 | $7.07 | $7.02 | $7.06 | $5.62 | 13,711 |
2019-12-03 | $7.00 | $7.01 | $6.92 | $7.00 | $5.57 | 42,941 |
2019-12-02 | $7.01 | $7.05 | $7.00 | $7.04 | $5.61 | 36,299 |
2019-11-29 | $7.07 | $7.07 | $7.02 | $7.02 | $5.59 | 1,676 |
2019-11-27 | $7.01 | $7.10 | $7.01 | $7.07 | $5.63 | 109,545 |
2019-11-26 | $7.03 | $7.03 | $6.94 | $7.01 | $5.58 | 14,119 |
2019-11-25 | $7.00 | $7.05 | $6.97 | $7.05 | $5.61 | 54,486 |
2019-11-22 | $6.93 | $7.01 | $6.93 | $6.99 | $5.57 | 29,253 |
2019-11-21 | $6.99 | $7.00 | $6.90 | $6.90 | $5.49 | 13,082 |
2019-11-20 | $6.97 | $7.01 | $6.96 | $6.97 | $5.55 | 17,104 |
2019-11-19 | $6.99 | $7.02 | $6.99 | $6.99 | $5.57 | 19,465 |
2019-11-18 | $7.02 | $7.03 | $6.99 | $7.03 | $5.60 | 22,823 |
2019-11-15 | $7.03 | $7.03 | $7.02 | $7.03 | $5.60 | 67,579 |
2019-11-14 | $7.06 | $7.06 | $7.02 | $7.03 | $5.60 | 48,980 |
2019-11-13 | $7.10 | $7.10 | $7.04 | $7.08 | $5.64 | 21,752 |
2019-11-12 | $7.15 | $7.15 | $7.10 | $7.11 | $5.66 | 27,356 |
2019-11-11 | $7.08 | $7.13 | $7.02 | $7.10 | $5.65 | 25,256 |
2019-11-08 | $7.11 | $7.13 | $7.08 | $7.13 | $5.68 | 35,344 |
2019-11-07 | $7.09 | $7.12 | $7.08 | $7.12 | $5.67 | 48,397 |
2019-11-06 | $7.08 | $7.08 | $7.04 | $7.06 | $5.62 | 20,239 |
2019-11-05 | $7.01 | $7.10 | $7.01 | $7.09 | $5.65 | 44,223 |
2019-11-04 | $7.05 | $7.05 | $7.01 | $7.02 | $5.59 | 19,381 |
2019-11-01 | $6.89 | $6.99 | $6.89 | $6.99 | $5.57 | 21,843 |
2019-10-31 | $6.89 | $6.90 | $6.86 | $6.88 | $5.48 | 27,275 |
2019-10-30 | $6.89 | $6.93 | $6.88 | $6.91 | $5.50 | 28,966 |
2019-10-29 | $6.90 | $6.93 | $6.89 | $6.91 | $5.50 | 27,526 |
2019-10-28 | $6.90 | $6.96 | $6.90 | $6.91 | $5.50 | 41,986 |
2019-10-25 | $6.85 | $6.92 | $6.85 | $6.87 | $5.47 | 14,064 |
2019-10-24 | $6.75 | $6.84 | $6.75 | $6.84 | $5.45 | 41,237 |
2019-10-23 | $6.73 | $6.74 | $6.68 | $6.74 | $5.37 | 28,869 |
2019-10-22 | $6.69 | $6.74 | $6.67 | $6.69 | $5.33 | 8,971 |
2019-10-21 | $6.65 | $6.70 | $6.65 | $6.68 | $5.32 | 9,050 |
2019-10-18 | $6.64 | $6.66 | $6.61 | $6.63 | $5.28 | 9,916 |
2019-10-17 | $6.66 | $6.66 | $6.60 | $6.65 | $5.29 | 52,647 |
2019-10-16 | $6.65 | $6.66 | $6.62 | $6.62 | $5.27 | 14,804 |
2019-10-15 | $6.65 | $6.70 | $6.64 | $6.65 | $5.29 | 32,076 |
2019-10-14 | $6.64 | $6.69 | $6.62 | $6.63 | $5.28 | 21,611 |
2019-10-11 | $6.63 | $6.68 | $6.63 | $6.65 | $5.29 | 22,416 |
2019-10-10 | $6.52 | $6.60 | $6.52 | $6.58 | $5.24 | 53,780 |
2019-10-09 | $6.54 | $6.68 | $6.45 | $6.54 | $5.21 | 78,509 |
2019-10-08 | $6.56 | $6.61 | $6.48 | $6.53 | $5.20 | 70,344 |
2019-10-07 | $6.62 | $6.68 | $6.52 | $6.57 | $5.23 | 60,132 |
2019-10-04 | $6.63 | $6.67 | $6.60 | $6.67 | $5.31 | 17,335 |
2019-10-03 | $6.53 | $6.66 | $6.46 | $6.61 | $5.26 | 90,482 |
2019-10-02 | $6.61 | $6.62 | $6.51 | $6.55 | $5.22 | 45,140 |
2019-10-01 | $6.73 | $6.75 | $6.64 | $6.67 | $5.31 | 135,624 |
2019-09-30 | $6.70 | $6.77 | $6.70 | $6.74 | $5.37 | 110,027 |
2019-09-27 | $6.86 | $6.86 | $6.70 | $6.74 | $5.37 | 225,292 |
2019-09-26 | $6.89 | $6.90 | $6.85 | $6.87 | $5.47 | 47,984 |
2019-09-25 | $6.87 | $6.92 | $6.87 | $6.92 | $5.51 | 39,003 |
2019-09-24 | $6.97 | $6.99 | $6.87 | $6.89 | $5.49 | 29,949 |
2019-09-23 | $6.93 | $6.96 | $6.93 | $6.96 | $5.54 | 14,731 |
2019-09-20 | $6.94 | $6.97 | $6.91 | $6.91 | $5.50 | 14,842 |
2019-09-19 | $6.91 | $7.00 | $6.90 | $6.92 | $5.51 | 23,396 |
2019-09-18 | $6.94 | $6.98 | $6.93 | $6.94 | $5.53 | 19,274 |
2019-09-17 | $6.96 | $6.98 | $6.93 | $6.96 | $5.54 | 30,888 |
2019-09-16 | $6.94 | $6.98 | $6.93 | $6.96 | $5.54 | 13,940 |
2019-09-13 | $6.97 | $6.98 | $6.91 | $6.96 | $5.54 | 54,880 |
2019-09-12 | $6.98 | $7.05 | $6.98 | $7.05 | $5.52 | 34,588 |
2019-09-11 | $6.89 | $7.02 | $6.89 | $6.99 | $5.48 | 41,797 |
2019-09-10 | $6.84 | $6.88 | $6.80 | $6.88 | $5.39 | 38,066 |
2019-09-09 | $6.77 | $6.86 | $6.76 | $6.81 | $5.34 | 23,785 |
2019-09-06 | $6.78 | $6.80 | $6.71 | $6.79 | $5.32 | 43,679 |
2019-09-05 | $6.74 | $6.80 | $6.72 | $6.78 | $5.31 | 30,047 |
2019-09-04 | $6.69 | $6.72 | $6.69 | $6.71 | $5.26 | 44,014 |
2019-09-03 | $6.61 | $6.66 | $6.55 | $6.64 | $5.20 | 58,270 |
2019-08-30 | $6.56 | $6.66 | $6.56 | $6.62 | $5.19 | 81,857 |
2019-08-29 | $6.49 | $6.62 | $6.49 | $6.57 | $5.15 | 97,150 |
2019-08-28 | $6.47 | $6.52 | $6.47 | $6.50 | $5.09 | 41,666 |
2019-08-27 | $6.55 | $6.60 | $6.47 | $6.47 | $5.07 | 29,438 |
2019-08-26 | $6.54 | $6.59 | $6.51 | $6.51 | $5.10 | 13,827 |
2019-08-23 | $6.60 | $6.60 | $6.50 | $6.50 | $5.09 | 33,397 |
2019-08-22 | $6.56 | $6.68 | $6.56 | $6.60 | $5.17 | 17,831 |
2019-08-21 | $6.60 | $6.64 | $6.57 | $6.58 | $5.16 | 20,911 |
2019-08-20 | $6.59 | $6.65 | $6.54 | $6.54 | $5.12 | 69,483 |
2019-08-19 | $6.59 | $6.65 | $6.59 | $6.62 | $5.19 | 10,785 |
2019-08-16 | $6.56 | $6.64 | $6.55 | $6.57 | $5.15 | 12,036 |
2019-08-15 | $6.57 | $6.57 | $6.47 | $6.52 | $5.11 | 29,935 |
2019-08-14 | $6.61 | $6.66 | $6.54 | $6.54 | $5.12 | 45,941 |
2019-08-13 | $6.66 | $6.74 | $6.66 | $6.69 | $5.24 | 30,788 |
2019-08-12 | $6.67 | $6.69 | $6.60 | $6.69 | $5.24 | 14,743 |
2019-08-09 | $6.69 | $6.73 | $6.69 | $6.69 | $5.24 | 29,266 |
2019-08-08 | $6.75 | $6.80 | $6.74 | $6.78 | $5.31 | 5,046 |
2019-08-07 | $6.65 | $6.69 | $6.61 | $6.68 | $5.23 | 18,454 |
2019-08-06 | $6.73 | $6.73 | $6.62 | $6.68 | $5.23 | 143,874 |
2019-08-05 | $6.70 | $6.72 | $6.63 | $6.67 | $5.23 | 56,950 |
2019-08-02 | $6.82 | $6.82 | $6.76 | $6.79 | $5.32 | 37,568 |
2019-08-01 | $6.91 | $6.95 | $6.81 | $6.83 | $5.35 | 89,820 |
2019-07-31 | $6.84 | $6.93 | $6.74 | $6.85 | $5.37 | 71,137 |
2019-07-30 | $6.77 | $6.89 | $6.77 | $6.89 | $5.40 | 35,237 |
2019-07-29 | $6.86 | $6.88 | $6.85 | $6.85 | $5.37 | 28,528 |
2019-07-26 | $6.87 | $6.89 | $6.84 | $6.87 | $5.38 | 37,157 |
2019-07-25 | $6.89 | $6.89 | $6.83 | $6.84 | $5.36 | 29,454 |
2019-07-24 | $6.81 | $6.93 | $6.79 | $6.90 | $5.41 | 43,433 |
2019-07-23 | $6.81 | $6.84 | $6.78 | $6.82 | $5.34 | 45,225 |
2019-07-22 | $6.75 | $6.81 | $6.75 | $6.76 | $5.30 | 107,639 |
2019-07-19 | $6.78 | $6.81 | $6.73 | $6.76 | $5.30 | 48,703 |
2019-07-18 | $6.72 | $6.77 | $6.69 | $6.76 | $5.30 | 37,951 |
2019-07-17 | $6.69 | $6.72 | $6.69 | $6.71 | $5.26 | 40,695 |
2019-07-16 | $6.71 | $6.78 | $6.66 | $6.74 | $5.28 | 63,302 |
2019-07-15 | $6.73 | $6.78 | $6.70 | $6.73 | $5.27 | 76,212 |
2019-07-12 | $6.71 | $6.76 | $6.71 | $6.76 | $5.30 | 42,651 |
2019-07-11 | $6.70 | $6.73 | $6.65 | $6.69 | $5.24 | 21,535 |
2019-07-10 | $6.64 | $6.71 | $6.64 | $6.70 | $5.25 | 29,413 |
2019-07-09 | $6.57 | $6.64 | $6.56 | $6.62 | $5.19 | 171,612 |
2019-07-08 | $6.69 | $6.69 | $6.60 | $6.62 | $5.19 | 21,311 |
2019-07-05 | $6.66 | $6.69 | $6.61 | $6.68 | $5.23 | 27,976 |
2019-07-03 | $6.70 | $6.72 | $6.66 | $6.69 | $5.24 | 39,421 |
2019-07-02 | $6.71 | $6.75 | $6.68 | $6.68 | $5.23 | 19,366 |
2019-07-01 | $6.84 | $6.85 | $6.72 | $6.73 | $5.27 | 29,769 |
2019-06-28 | $6.69 | $6.76 | $6.64 | $6.74 | $5.28 | 25,011 |
2019-06-27 | $6.54 | $6.66 | $6.50 | $6.65 | $5.21 | 41,743 |
2019-06-26 | $6.53 | $6.54 | $6.49 | $6.53 | $5.12 | 20,934 |
2019-06-25 | $6.57 | $6.58 | $6.49 | $6.49 | $5.09 | 19,461 |
2019-06-24 | $6.56 | $6.58 | $6.53 | $6.54 | $5.12 | 22,569 |
2019-06-21 | $6.50 | $6.57 | $6.50 | $6.54 | $5.12 | 29,606 |
2019-06-20 | $6.56 | $6.57 | $6.52 | $6.54 | $5.12 | 20,448 |
2019-06-19 | $6.44 | $6.47 | $6.41 | $6.45 | $5.05 | 36,199 |
2019-06-18 | $6.35 | $6.47 | $6.35 | $6.43 | $5.04 | 54,765 |
2019-06-17 | $6.35 | $6.38 | $6.34 | $6.34 | $4.97 | 19,895 |
2019-06-14 | $6.35 | $6.37 | $6.33 | $6.34 | $4.97 | 91,497 |
2019-06-13 | $6.45 | $6.47 | $6.29 | $6.39 | $5.01 | 70,951 |
2019-06-12 | $6.52 | $6.53 | $6.48 | $6.50 | $5.00 | 111,719 |
2019-06-11 | $6.56 | $6.59 | $6.52 | $6.52 | $5.02 | 36,587 |
2019-06-10 | $6.55 | $6.63 | $6.52 | $6.54 | $5.03 | 47,461 |
2019-06-07 | $6.51 | $6.57 | $6.50 | $6.52 | $5.02 | 92,080 |
2019-06-06 | $6.48 | $6.54 | $6.45 | $6.52 | $5.02 | 70,169 |
2019-06-05 | $6.48 | $6.58 | $6.40 | $6.46 | $4.97 | 84,052 |
2019-06-04 | $6.35 | $6.49 | $6.35 | $6.48 | $4.99 | 67,724 |
2019-06-03 | $6.30 | $6.39 | $6.30 | $6.34 | $4.88 | 30,122 |
2019-05-31 | $6.31 | $6.31 | $6.26 | $6.29 | $4.84 | 34,279 |
2019-05-30 | $6.34 | $6.38 | $6.34 | $6.35 | $4.89 | 14,230 |
2019-05-29 | $6.43 | $6.48 | $6.31 | $6.32 | $4.86 | 40,422 |
2019-05-28 | $6.50 | $6.50 | $6.42 | $6.42 | $4.94 | 25,771 |
2019-05-24 | $6.61 | $6.63 | $6.44 | $6.50 | $5.00 | 58,518 |
2019-05-23 | $6.59 | $6.61 | $6.55 | $6.56 | $5.05 | 50,282 |
2019-05-22 | $6.67 | $6.70 | $6.65 | $6.65 | $5.12 | 28,237 |
2019-05-21 | $6.67 | $6.70 | $6.61 | $6.70 | $5.16 | 38,412 |
2019-05-20 | $6.66 | $6.67 | $6.55 | $6.61 | $5.09 | 34,794 |
2019-05-17 | $6.69 | $6.74 | $6.67 | $6.67 | $5.13 | 30,669 |
2019-05-16 | $6.70 | $6.75 | $6.68 | $6.72 | $5.17 | 66,103 |
2019-05-15 | $6.69 | $6.73 | $6.64 | $6.70 | $5.16 | 185,294 |
2019-05-14 | $6.76 | $6.79 | $6.67 | $6.74 | $5.19 | 42,273 |
2019-05-13 | $6.82 | $6.82 | $6.70 | $6.70 | $5.16 | 23,112 |
2019-05-10 | $6.86 | $6.88 | $6.81 | $6.88 | $5.30 | 14,906 |
2019-05-09 | $6.92 | $6.92 | $6.84 | $6.89 | $5.30 | 48,264 |
2019-05-08 | $6.96 | $7.00 | $6.94 | $6.94 | $5.34 | 49,247 |
2019-05-07 | $6.96 | $6.97 | $6.90 | $6.94 | $5.34 | 54,223 |
2019-05-06 | $6.95 | $7.04 | $6.95 | $7.04 | $5.42 | 51,766 |
2019-05-03 | $6.96 | $7.00 | $6.93 | $7.00 | $5.39 | 37,556 |
2019-05-02 | $6.99 | $6.99 | $6.78 | $6.92 | $5.33 | 178,831 |
2019-05-01 | $7.01 | $7.04 | $6.97 | $6.99 | $5.38 | 27,249 |
2019-04-30 | $7.01 | $7.01 | $6.98 | $7.01 | $5.40 | 17,443 |
2019-04-29 | $7.03 | $7.03 | $6.98 | $7.02 | $5.40 | 26,739 |
2019-04-26 | $7.04 | $7.06 | $6.99 | $7.05 | $5.43 | 58,398 |
2019-04-25 | $7.11 | $7.14 | $7.08 | $7.09 | $5.46 | 23,588 |
2019-04-24 | $7.03 | $7.11 | $6.96 | $7.11 | $5.47 | 36,629 |
2019-04-23 | $7.06 | $7.09 | $7.04 | $7.06 | $5.43 | 31,086 |
2019-04-22 | $7.10 | $7.10 | $6.97 | $7.07 | $5.44 | 111,910 |
2019-04-18 | $7.06 | $7.13 | $7.03 | $7.09 | $5.46 | 57,838 |
2019-04-17 | $7.03 | $7.13 | $7.03 | $7.10 | $5.46 | 43,092 |
2019-04-16 | $7.04 | $7.12 | $7.00 | $7.11 | $5.47 | 73,811 |
2019-04-15 | $7.09 | $7.09 | $7.02 | $7.08 | $5.45 | 19,222 |
2019-04-12 | $7.06 | $7.11 | $7.00 | $7.11 | $5.47 | 48,141 |
2019-04-11 | $7.02 | $7.07 | $7.02 | $7.05 | $5.43 | 44,193 |
2019-04-10 | $7.02 | $7.05 | $7.02 | $7.04 | $5.42 | 29,107 |
2019-04-09 | $7.04 | $7.04 | $6.98 | $7.03 | $5.41 | 31,754 |
2019-04-08 | $6.98 | $7.05 | $6.96 | $7.04 | $5.42 | 37,749 |
2019-04-05 | $6.94 | $6.98 | $6.94 | $6.98 | $5.37 | 32,351 |
2019-04-04 | $6.95 | $6.96 | $6.93 | $6.93 | $5.33 | 12,636 |
2019-04-03 | $6.86 | $6.99 | $6.86 | $6.95 | $5.35 | 56,180 |
2019-04-02 | $6.86 | $6.91 | $6.83 | $6.87 | $5.29 | 582,822 |
2019-04-01 | $6.83 | $6.91 | $6.83 | $6.85 | $5.27 | 267,478 |
2019-03-29 | $6.79 | $6.85 | $6.79 | $6.85 | $5.27 | 83,676 |
2019-03-28 | $6.73 | $6.79 | $6.73 | $6.77 | $5.21 | 26,513 |
2019-03-27 | $6.79 | $6.80 | $6.73 | $6.76 | $5.20 | 26,823 |
2019-03-26 | $6.71 | $6.82 | $6.71 | $6.77 | $5.21 | 41,958 |
2019-03-25 | $6.73 | $6.75 | $6.68 | $6.75 | $5.20 | 37,473 |
2019-03-22 | $6.88 | $6.89 | $6.76 | $6.77 | $5.21 | 31,678 |
2019-03-21 | $6.81 | $6.89 | $6.78 | $6.88 | $5.30 | 104,362 |
2019-03-20 | $6.87 | $6.88 | $6.82 | $6.82 | $5.25 | 21,864 |
2019-03-19 | $6.88 | $6.91 | $6.84 | $6.86 | $5.28 | 13,164 |
2019-03-18 | $6.85 | $6.92 | $6.85 | $6.85 | $5.27 | 34,073 |
2019-03-15 | $6.88 | $6.88 | $6.76 | $6.83 | $5.26 | 37,019 |
2019-03-14 | $6.92 | $6.93 | $6.79 | $6.80 | $5.23 | 53,327 |
2019-03-13 | $6.85 | $6.93 | $6.85 | $6.92 | $5.23 | 38,822 |
2019-03-12 | $6.86 | $6.88 | $6.83 | $6.87 | $5.20 | 21,299 |
2019-03-11 | $6.79 | $6.85 | $6.79 | $6.82 | $5.16 | 42,431 |
2019-03-08 | $6.77 | $6.77 | $6.74 | $6.75 | $5.11 | 30,100 |
2019-03-07 | $6.81 | $6.83 | $6.72 | $6.77 | $5.12 | 46,727 |
2019-03-06 | $6.90 | $6.99 | $6.80 | $6.80 | $5.14 | 87,464 |
2019-03-05 | $6.95 | $6.95 | $6.92 | $6.94 | $5.25 | 25,273 |
2019-03-04 | $7.04 | $7.04 | $6.90 | $6.96 | $5.26 | 187,892 |
2019-03-01 | $6.97 | $6.99 | $6.92 | $6.95 | $5.26 | 26,033 |
2019-02-28 | $6.90 | $6.93 | $6.90 | $6.91 | $5.23 | 34,681 |
2019-02-27 | $6.92 | $6.96 | $6.91 | $6.94 | $5.25 | 25,791 |
2019-02-26 | $6.93 | $6.97 | $6.92 | $6.92 | $5.23 | 32,730 |
2019-02-25 | $6.95 | $7.17 | $6.94 | $6.94 | $5.25 | 264,434 |
2019-02-22 | $6.92 | $6.97 | $6.90 | $6.93 | $5.24 | 38,408 |
2019-02-21 | $6.95 | $6.96 | $6.90 | $6.91 | $5.23 | 68,955 |
2019-02-20 | $6.87 | $7.00 | $6.85 | $6.95 | $5.26 | 72,085 |
2019-02-19 | $6.79 | $6.85 | $6.78 | $6.84 | $5.17 | 44,853 |
2019-02-15 | $6.80 | $6.80 | $6.78 | $6.80 | $5.14 | 25,016 |
2019-02-14 | $6.70 | $6.78 | $6.70 | $6.78 | $5.13 | 17,282 |
2019-02-13 | $6.70 | $6.75 | $6.70 | $6.73 | $5.09 | 39,060 |
2019-02-12 | $6.67 | $6.74 | $6.67 | $6.71 | $5.08 | 16,767 |
2019-02-11 | $6.66 | $6.66 | $6.62 | $6.65 | $5.03 | 22,206 |
2019-02-08 | $6.64 | $6.65 | $6.60 | $6.64 | $5.02 | 18,863 |
2019-02-07 | $6.71 | $6.71 | $6.61 | $6.65 | $5.03 | 103,275 |
2019-02-06 | $6.68 | $6.72 | $6.68 | $6.72 | $5.08 | 28,244 |
2019-02-05 | $6.67 | $6.71 | $6.66 | $6.68 | $5.05 | 22,464 |
2019-02-04 | $6.65 | $6.66 | $6.62 | $6.66 | $5.04 | 13,630 |
2019-02-01 | $6.62 | $6.64 | $6.60 | $6.60 | $4.99 | 53,548 |
2019-01-31 | $6.56 | $6.61 | $6.56 | $6.59 | $4.98 | 72,207 |
2019-01-30 | $6.48 | $6.62 | $6.48 | $6.56 | $4.96 | 62,804 |
2019-01-29 | $6.50 | $6.51 | $6.48 | $6.51 | $4.92 | 59,863 |
2019-01-28 | $6.46 | $6.49 | $6.45 | $6.48 | $4.90 | 33,916 |
2019-01-25 | $6.44 | $6.48 | $6.44 | $6.47 | $4.89 | 30,321 |
2019-01-24 | $6.35 | $6.38 | $6.34 | $6.34 | $4.80 | 44,236 |
2019-01-23 | $6.36 | $6.36 | $6.30 | $6.32 | $4.78 | 84,141 |
2019-01-22 | $6.48 | $6.48 | $6.34 | $6.35 | $4.80 | 68,459 |
2019-01-18 | $6.38 | $6.49 | $6.38 | $6.44 | $4.87 | 97,545 |
2019-01-17 | $6.33 | $6.38 | $6.32 | $6.36 | $4.81 | 33,516 |
2019-01-16 | $6.34 | $6.37 | $6.34 | $6.35 | $4.80 | 40,500 |
2019-01-15 | $6.34 | $6.34 | $6.29 | $6.33 | $4.79 | 60,785 |
2019-01-14 | $6.35 | $6.35 | $6.29 | $6.31 | $4.77 | 50,614 |
2019-01-11 | $6.32 | $6.35 | $6.28 | $6.35 | $4.80 | 142,369 |
2019-01-10 | $6.23 | $6.31 | $6.23 | $6.30 | $4.77 | 38,547 |
2019-01-09 | $6.19 | $6.28 | $6.19 | $6.24 | $4.72 | 68,655 |
2019-01-08 | $6.05 | $6.23 | $6.05 | $6.15 | $4.65 | 66,318 |
2019-01-07 | $5.94 | $6.09 | $5.94 | $6.05 | $4.58 | 98,538 |
2019-01-04 | $5.86 | $5.94 | $5.86 | $5.93 | $4.49 | 82,185 |
2019-01-03 | $5.86 | $5.91 | $5.80 | $5.81 | $4.39 | 192,179 |
2019-01-02 | $5.76 | $5.93 | $5.72 | $5.88 | $4.45 | 51,961 |
2018-12-31 | $5.81 | $5.95 | $5.75 | $5.78 | $4.37 | 233,521 |
2018-12-28 | $5.74 | $5.82 | $5.72 | $5.77 | $4.36 | 130,393 |
2018-12-27 | $5.69 | $5.75 | $5.64 | $5.70 | $4.31 | 79,275 |
2018-12-26 | $5.55 | $5.80 | $5.52 | $5.73 | $4.33 | 76,145 |
2018-12-24 | $5.51 | $5.53 | $5.46 | $5.51 | $4.17 | 36,572 |
2018-12-21 | $5.69 | $5.75 | $5.51 | $5.51 | $4.17 | 85,338 |
2018-12-20 | $5.82 | $5.84 | $5.54 | $5.63 | $4.26 | 230,294 |
2018-12-19 | $5.97 | $5.97 | $5.83 | $5.84 | $4.42 | 129,225 |
2018-12-18 | $5.96 | $5.97 | $5.88 | $5.88 | $4.45 | 61,073 |
2018-12-17 | $6.02 | $6.02 | $5.86 | $5.90 | $4.46 | 114,756 |
2018-12-14 | $6.07 | $6.14 | $6.00 | $6.02 | $4.55 | 141,581 |
2018-12-13 | $6.21 | $6.24 | $6.11 | $6.13 | $4.64 | 456,445 |
2018-12-12 | $6.38 | $6.43 | $6.34 | $6.41 | $4.62 | 46,314 |
2018-12-11 | $6.40 | $6.45 | $6.34 | $6.35 | $4.58 | 42,670 |
2018-12-10 | $6.45 | $6.46 | $6.31 | $6.38 | $4.60 | 74,197 |
2018-12-07 | $6.51 | $6.58 | $6.43 | $6.43 | $4.64 | 83,747 |
2018-12-06 | $6.55 | $6.56 | $6.43 | $6.53 | $4.71 | 92,762 |
2018-12-04 | $6.77 | $6.77 | $6.63 | $6.64 | $4.79 | 45,709 |
2018-12-03 | $6.83 | $6.86 | $6.74 | $6.80 | $4.90 | 54,780 |
2018-11-30 | $6.74 | $6.74 | $6.69 | $6.73 | $4.85 | 23,986 |
2018-11-29 | $6.77 | $6.78 | $6.68 | $6.72 | $4.84 | 39,462 |
2018-11-28 | $6.65 | $6.79 | $6.61 | $6.79 | $4.89 | 101,242 |
2018-11-27 | $6.69 | $6.71 | $6.61 | $6.68 | $4.82 | 53,038 |
2018-11-26 | $6.64 | $6.73 | $6.64 | $6.67 | $4.81 | 31,376 |
2018-11-23 | $6.61 | $6.64 | $6.58 | $6.62 | $4.77 | 41,986 |
2018-11-21 | $6.63 | $6.69 | $6.60 | $6.63 | $4.78 | 109,065 |
2018-11-20 | $6.68 | $6.69 | $6.61 | $6.61 | $4.76 | 38,542 |
2018-11-19 | $6.77 | $6.81 | $6.73 | $6.73 | $4.85 | 23,754 |
2018-11-16 | $6.75 | $6.80 | $6.75 | $6.77 | $4.88 | 20,792 |
2018-11-15 | $6.70 | $6.78 | $6.70 | $6.75 | $4.87 | 39,380 |
2018-11-14 | $6.89 | $6.89 | $6.71 | $6.75 | $4.87 | 61,108 |
2018-11-13 | $6.90 | $6.90 | $6.78 | $6.78 | $4.89 | 24,348 |
2018-11-12 | $6.95 | $6.95 | $6.84 | $6.87 | $4.95 | 39,556 |
2018-11-09 | $7.00 | $7.03 | $6.94 | $6.95 | $5.01 | 26,460 |
2018-11-08 | $7.02 | $7.05 | $7.00 | $7.03 | $5.07 | 19,302 |
2018-11-07 | $6.99 | $7.03 | $6.95 | $7.03 | $5.07 | 25,024 |
2018-11-06 | $6.92 | $6.98 | $6.92 | $6.95 | $5.01 | 35,403 |
2018-11-05 | $6.89 | $6.96 | $6.89 | $6.96 | $5.02 | 26,374 |
2018-11-02 | $6.94 | $6.97 | $6.87 | $6.90 | $4.97 | 30,168 |
2018-11-01 | $6.71 | $6.91 | $6.70 | $6.91 | $4.98 | 26,006 |
2018-10-31 | $6.73 | $6.74 | $6.69 | $6.71 | $4.84 | 34,841 |
2018-10-30 | $6.66 | $6.69 | $6.65 | $6.68 | $4.82 | 29,526 |
2018-10-29 | $6.72 | $6.78 | $6.61 | $6.64 | $4.79 | 54,353 |
2018-10-26 | $6.74 | $6.74 | $6.65 | $6.70 | $4.83 | 59,095 |
2018-10-25 | $6.80 | $6.85 | $6.80 | $6.83 | $4.92 | 43,025 |
2018-10-24 | $6.90 | $6.91 | $6.76 | $6.76 | $4.87 | 168,696 |
2018-10-23 | $6.83 | $6.92 | $6.81 | $6.90 | $4.97 | 54,349 |
2018-10-22 | $7.02 | $7.02 | $6.94 | $6.94 | $5.00 | 21,033 |
2018-10-19 | $6.98 | $7.03 | $6.96 | $7.03 | $5.07 | 15,867 |
2018-10-18 | $7.01 | $7.04 | $6.95 | $6.95 | $5.01 | 21,380 |
2018-10-17 | $7.03 | $7.05 | $6.98 | $7.04 | $5.07 | 30,380 |
2018-10-16 | $6.98 | $7.04 | $6.98 | $7.04 | $5.07 | 65,641 |
2018-10-15 | $6.90 | $7.01 | $6.90 | $6.94 | $5.00 | 62,727 |
2018-10-12 | $7.01 | $7.01 | $6.83 | $6.90 | $4.97 | 66,088 |
2018-10-11 | $7.00 | $7.00 | $6.88 | $6.91 | $4.98 | 86,145 |
2018-10-10 | $7.03 | $7.11 | $6.97 | $6.98 | $5.03 | 131,933 |
2018-10-09 | $7.09 | $7.09 | $7.08 | $7.09 | $5.11 | 39,119 |
2018-10-08 | $7.11 | $7.13 | $7.05 | $7.08 | $5.10 | 57,325 |
2018-10-05 | $7.32 | $7.32 | $7.12 | $7.13 | $5.14 | 73,824 |
2018-10-04 | $7.35 | $7.35 | $7.27 | $7.30 | $5.26 | 208,462 |
2018-10-03 | $7.38 | $7.39 | $7.33 | $7.39 | $5.33 | 48,164 |
2018-10-02 | $7.35 | $7.37 | $7.34 | $7.34 | $5.29 | 24,633 |
2018-10-01 | $7.37 | $7.42 | $7.35 | $7.36 | $5.31 | 85,191 |
2018-09-28 | $7.33 | $7.39 | $7.32 | $7.38 | $5.32 | 24,693 |
2018-09-27 | $7.39 | $7.39 | $7.35 | $7.35 | $5.30 | 44,436 |
2018-09-26 | $7.44 | $7.46 | $7.35 | $7.40 | $5.33 | 20,449 |
2018-09-25 | $7.44 | $7.44 | $7.40 | $7.40 | $5.33 | 40,089 |
2018-09-24 | $7.46 | $7.48 | $7.40 | $7.41 | $5.34 | 15,590 |
2018-09-21 | $7.41 | $7.47 | $7.41 | $7.45 | $5.37 | 11,824 |
2018-09-20 | $7.39 | $7.46 | $7.36 | $7.45 | $5.37 | 20,446 |
2018-09-19 | $7.39 | $7.39 | $7.37 | $7.37 | $5.31 | 27,927 |
2018-09-18 | $7.35 | $7.38 | $7.34 | $7.38 | $5.32 | 48,535 |
2018-09-17 | $7.35 | $7.36 | $7.33 | $7.35 | $5.30 | 22,609 |
2018-09-14 | $7.34 | $7.38 | $7.30 | $7.37 | $5.31 | 50,573 |
2018-09-13 | $7.50 | $7.50 | $7.37 | $7.37 | $5.31 | 51,014 |
2018-09-12 | $7.52 | $7.53 | $7.50 | $7.52 | $5.33 | 3,051 |
2018-09-11 | $7.49 | $7.55 | $7.47 | $7.51 | $5.32 | 15,575 |
2018-09-10 | $7.54 | $7.57 | $7.51 | $7.52 | $5.33 | 23,709 |
2018-09-07 | $7.55 | $7.55 | $7.48 | $7.53 | $5.33 | 34,566 |
2018-09-06 | $7.64 | $7.65 | $7.56 | $7.57 | $5.36 | 20,718 |
2018-09-05 | $7.61 | $7.67 | $7.61 | $7.61 | $5.39 | 27,346 |
2018-09-04 | $7.69 | $7.70 | $7.62 | $7.66 | $5.43 | 37,434 |
2018-08-31 | $7.73 | $7.73 | $7.68 | $7.72 | $5.47 | 19,285 |
2018-08-30 | $7.75 | $7.79 | $7.68 | $7.73 | $5.48 | 61,798 |
2018-08-29 | $7.78 | $7.81 | $7.78 | $7.79 | $5.52 | 9,049 |
2018-08-28 | $7.80 | $7.81 | $7.76 | $7.80 | $5.53 | 33,697 |
2018-08-27 | $7.83 | $7.83 | $7.78 | $7.83 | $5.55 | 22,827 |
2018-08-24 | $7.80 | $7.81 | $7.71 | $7.79 | $5.52 | 52,185 |
2018-08-23 | $7.79 | $7.80 | $7.75 | $7.75 | $5.49 | 30,160 |
2018-08-22 | $7.78 | $7.80 | $7.72 | $7.80 | $5.53 | 18,350 |
2018-08-21 | $7.78 | $7.79 | $7.68 | $7.78 | $5.51 | 27,390 |
2018-08-20 | $7.75 | $7.75 | $7.67 | $7.72 | $5.47 | 32,864 |
2018-08-17 | $7.69 | $7.72 | $7.67 | $7.72 | $5.47 | 45,446 |
2018-08-16 | $7.67 | $7.71 | $7.59 | $7.71 | $5.46 | 14,965 |
2018-08-15 | $7.60 | $7.67 | $7.59 | $7.64 | $5.41 | 32,994 |
2018-08-14 | $7.63 | $7.74 | $7.60 | $7.74 | $5.48 | 33,206 |
2018-08-13 | $7.67 | $7.71 | $7.65 | $7.68 | $5.44 | 33,292 |
2018-08-10 | $7.73 | $7.74 | $7.70 | $7.71 | $5.46 | 8,618 |
2018-08-09 | $7.71 | $7.75 | $7.69 | $7.71 | $5.46 | 110,414 |
2018-08-08 | $7.74 | $7.74 | $7.68 | $7.74 | $5.48 | 41,199 |
2018-08-07 | $7.74 | $7.74 | $7.68 | $7.69 | $5.45 | 133,826 |
2018-08-06 | $7.82 | $7.91 | $7.69 | $7.76 | $5.50 | 234,082 |
2018-08-03 | $7.73 | $7.82 | $7.73 | $7.82 | $5.54 | 33,095 |
2018-08-02 | $7.73 | $7.75 | $7.70 | $7.75 | $5.49 | 67,312 |
2018-08-01 | $7.85 | $7.85 | $7.71 | $7.78 | $5.51 | 12,232 |
2018-07-31 | $7.79 | $7.81 | $7.75 | $7.78 | $5.51 | 28,824 |
2018-07-30 | $7.72 | $7.79 | $7.72 | $7.75 | $5.49 | 34,561 |
2018-07-27 | $7.85 | $7.85 | $7.73 | $7.76 | $5.50 | 32,329 |
2018-07-26 | $7.75 | $7.81 | $7.75 | $7.81 | $5.53 | 9,993 |
2018-07-25 | $7.80 | $7.81 | $7.69 | $7.72 | $5.47 | 112,670 |
2018-07-24 | $7.86 | $7.87 | $7.79 | $7.80 | $5.53 | 27,318 |
2018-07-23 | $7.84 | $7.87 | $7.82 | $7.87 | $5.58 | 33,743 |
2018-07-20 | $7.92 | $7.92 | $7.84 | $7.87 | $5.58 | 14,880 |
2018-07-19 | $7.88 | $7.91 | $7.84 | $7.91 | $5.60 | 23,825 |
2018-07-18 | $7.85 | $7.88 | $7.82 | $7.85 | $5.56 | 48,024 |
2018-07-17 | $7.82 | $7.89 | $7.81 | $7.87 | $5.58 | 34,207 |
2018-07-16 | $7.87 | $7.88 | $7.81 | $7.81 | $5.53 | 22,233 |
2018-07-13 | $7.87 | $7.89 | $7.86 | $7.89 | $5.59 | 26,664 |
2018-07-12 | $7.86 | $7.86 | $7.82 | $7.85 | $5.56 | 58,153 |
2018-07-11 | $7.83 | $7.85 | $7.80 | $7.85 | $5.56 | 22,161 |
2018-07-10 | $7.87 | $7.93 | $7.86 | $7.89 | $5.59 | 195,055 |
2018-07-09 | $7.82 | $7.94 | $7.80 | $7.87 | $5.58 | 215,863 |
2018-07-06 | $7.82 | $7.88 | $7.81 | $7.85 | $5.56 | 159,600 |
2018-07-05 | $7.79 | $7.81 | $7.78 | $7.80 | $5.53 | 32,210 |
2018-07-03 | $7.80 | $7.80 | $7.77 | $7.78 | $5.51 | 15,302 |
2018-07-02 | $7.78 | $7.87 | $7.70 | $7.77 | $5.50 | 157,343 |
2018-06-29 | $7.76 | $7.85 | $7.76 | $7.82 | $5.54 | 18,057 |
2018-06-28 | $7.79 | $7.79 | $7.70 | $7.77 | $5.50 | 91,218 |
2018-06-27 | $7.88 | $7.89 | $7.77 | $7.77 | $5.50 | 52,985 |
2018-06-26 | $7.89 | $7.89 | $7.85 | $7.86 | $5.57 | 61,851 |
2018-06-25 | $7.98 | $7.98 | $7.83 | $7.85 | $5.56 | 124,865 |
2018-06-22 | $8.02 | $8.09 | $7.93 | $7.95 | $5.63 | 235,127 |
2018-06-21 | $7.98 | $8.01 | $7.92 | $7.92 | $5.61 | 50,996 |
2018-06-20 | $7.94 | $8.02 | $7.94 | $7.99 | $5.66 | 40,412 |
2018-06-19 | $7.94 | $7.96 | $7.90 | $7.91 | $5.60 | 87,226 |
2018-06-18 | $7.98 | $7.98 | $7.94 | $7.96 | $5.64 | 83,751 |
2018-06-15 | $8.02 | $8.02 | $7.96 | $7.98 | $5.65 | 42,061 |
2018-06-14 | $8.16 | $8.16 | $8.00 | $8.02 | $5.68 | 125,660 |
2018-06-13 | $8.11 | $8.15 | $8.04 | $8.10 | $5.65 | 157,353 |
2018-06-12 | $8.08 | $8.11 | $8.06 | $8.08 | $5.63 | 347,024 |
2018-06-11 | $8.07 | $8.12 | $8.06 | $8.09 | $5.64 | 98,513 |
2018-06-08 | $8.10 | $8.10 | $8.07 | $8.07 | $5.63 | 32,041 |
2018-06-07 | $8.10 | $8.10 | $8.06 | $8.07 | $5.63 | 31,154 |
2018-06-06 | $8.12 | $8.12 | $8.07 | $8.08 | $5.63 | 46,959 |
2018-06-05 | $8.05 | $8.08 | $8.02 | $8.07 | $5.63 | 123,560 |
2018-06-04 | $7.96 | $8.01 | $7.96 | $8.00 | $5.58 | 25,957 |
2018-06-01 | $8.00 | $8.06 | $7.99 | $7.99 | $5.57 | 31,224 |
2018-05-31 | $7.99 | $7.99 | $7.93 | $7.97 | $5.56 | 29,552 |
2018-05-30 | $7.92 | $8.01 | $7.91 | $7.95 | $5.54 | 27,842 |
2018-05-29 | $8.02 | $8.02 | $7.88 | $7.92 | $5.52 | 38,132 |
2018-05-25 | $7.97 | $7.97 | $7.94 | $7.97 | $5.56 | 16,739 |
2018-05-24 | $7.93 | $8.00 | $7.90 | $7.98 | $5.56 | 22,531 |
2018-05-23 | $7.95 | $7.98 | $7.94 | $7.94 | $5.54 | 40,193 |
2018-05-22 | $8.03 | $8.03 | $7.97 | $7.97 | $5.56 | 20,738 |
2018-05-21 | $8.03 | $8.06 | $8.00 | $8.03 | $5.60 | 75,706 |
2018-05-18 | $7.98 | $8.00 | $7.93 | $7.98 | $5.56 | 29,855 |
2018-05-17 | $7.98 | $8.00 | $7.96 | $7.99 | $5.57 | 26,781 |
2018-05-16 | $7.92 | $7.98 | $7.89 | $7.93 | $5.53 | 30,679 |
2018-05-15 | $7.89 | $7.92 | $7.84 | $7.92 | $5.52 | 16,462 |
2018-05-14 | $7.95 | $7.95 | $7.93 | $7.93 | $5.53 | 20,051 |
2018-05-11 | $7.91 | $7.92 | $7.88 | $7.92 | $5.52 | 38,433 |
2018-05-10 | $7.77 | $7.89 | $7.74 | $7.89 | $5.50 | 25,525 |
2018-05-09 | $7.75 | $7.81 | $7.75 | $7.81 | $5.45 | 15,962 |
2018-05-08 | $7.74 | $7.75 | $7.68 | $7.73 | $5.39 | 37,956 |
2018-05-07 | $7.74 | $7.77 | $7.70 | $7.75 | $5.40 | 24,716 |
2018-05-04 | $7.60 | $7.75 | $7.60 | $7.71 | $5.38 | 65,842 |
2018-05-03 | $7.66 | $7.69 | $7.61 | $7.65 | $5.33 | 66,219 |
2018-05-02 | $7.70 | $7.70 | $7.65 | $7.66 | $5.34 | 49,905 |
2018-05-01 | $7.70 | $7.74 | $7.65 | $7.74 | $5.40 | 27,783 |
2018-04-30 | $7.71 | $7.79 | $7.70 | $7.71 | $5.38 | 34,655 |
2018-04-27 | $7.75 | $7.75 | $7.70 | $7.72 | $5.38 | 56,899 |
2018-04-26 | $7.69 | $7.73 | $7.66 | $7.71 | $5.38 | 147,463 |
2018-04-25 | $7.72 | $7.72 | $7.65 | $7.67 | $5.35 | 64,747 |
2018-04-24 | $7.78 | $7.78 | $7.71 | $7.71 | $5.38 | 23,474 |
2018-04-23 | $7.82 | $7.82 | $7.73 | $7.76 | $5.41 | 89,309 |
2018-04-20 | $7.83 | $7.83 | $7.76 | $7.83 | $5.46 | 34,540 |
2018-04-19 | $7.90 | $7.91 | $7.83 | $7.84 | $5.47 | 90,978 |
2018-04-18 | $7.99 | $7.99 | $7.91 | $7.92 | $5.52 | 53,586 |
2018-04-17 | $7.93 | $7.93 | $7.90 | $7.92 | $5.52 | 70,468 |
2018-04-16 | $7.91 | $7.92 | $7.88 | $7.88 | $5.49 | 52,134 |
2018-04-13 | $8.03 | $8.03 | $7.81 | $7.88 | $5.49 | 22,562 |
2018-04-12 | $7.78 | $7.87 | $7.78 | $7.83 | $5.46 | 39,173 |
2018-04-11 | $7.68 | $7.84 | $7.68 | $7.80 | $5.44 | 57,324 |
2018-04-10 | $7.79 | $7.90 | $7.79 | $7.83 | $5.46 | 29,440 |
2018-04-09 | $7.80 | $7.80 | $7.75 | $7.75 | $5.40 | 57,941 |
2018-04-06 | $7.79 | $7.83 | $7.75 | $7.79 | $5.43 | 16,364 |
2018-04-05 | $7.80 | $7.85 | $7.80 | $7.81 | $5.45 | 40,556 |
2018-04-04 | $7.66 | $7.82 | $7.66 | $7.80 | $5.44 | 180,897 |
2018-04-03 | $7.78 | $7.78 | $7.72 | $7.73 | $5.39 | 37,211 |
2018-04-02 | $7.77 | $7.80 | $7.65 | $7.72 | $5.38 | 42,281 |
2018-03-29 | $7.81 | $7.85 | $7.79 | $7.79 | $5.43 | 86,132 |
2018-03-28 | $7.85 | $7.85 | $7.79 | $7.79 | $5.43 | 28,453 |
2018-03-27 | $7.96 | $7.96 | $7.80 | $7.83 | $5.46 | 18,311 |
2018-03-26 | $7.91 | $7.92 | $7.84 | $7.88 | $5.49 | 51,702 |
2018-03-23 | $7.96 | $7.96 | $7.84 | $7.84 | $5.47 | 32,307 |
2018-03-22 | $8.01 | $8.03 | $7.96 | $7.98 | $5.56 | 18,141 |
2018-03-21 | $8.06 | $8.13 | $8.05 | $8.08 | $5.63 | 71,697 |
2018-03-20 | $7.99 | $8.07 | $7.99 | $8.02 | $5.59 | 60,069 |
2018-03-19 | $8.03 | $8.05 | $7.95 | $7.97 | $5.56 | 30,380 |
2018-03-16 | $8.03 | $8.09 | $8.03 | $8.04 | $5.61 | 37,548 |
2018-03-15 | $8.12 | $8.12 | $8.02 | $8.03 | $5.60 | 31,210 |
2018-03-14 | $8.14 | $8.30 | $8.06 | $8.09 | $5.64 | 52,233 |
2018-03-13 | $8.30 | $8.32 | $8.25 | $8.27 | $5.68 | 102,629 |
2018-03-12 | $8.30 | $8.30 | $8.21 | $8.27 | $5.68 | 102,839 |
2018-03-09 | $8.19 | $8.23 | $8.12 | $8.20 | $5.63 | 99,003 |
2018-03-08 | $8.39 | $8.39 | $8.00 | $8.04 | $5.52 | 60,402 |
2018-03-07 | $7.97 | $8.02 | $7.96 | $7.96 | $5.46 | 21,688 |
2018-03-06 | $7.99 | $8.00 | $7.95 | $7.99 | $5.48 | 9,258 |
2018-03-05 | $7.90 | $7.97 | $7.90 | $7.97 | $5.47 | 18,921 |
2018-03-02 | $7.85 | $7.95 | $7.81 | $7.93 | $5.44 | 46,104 |
2018-03-01 | $7.99 | $7.99 | $7.88 | $7.88 | $5.41 | 33,191 |
2018-02-28 | $8.04 | $8.05 | $7.94 | $7.97 | $5.47 | 41,965 |
2018-02-27 | $8.10 | $8.10 | $8.04 | $8.06 | $5.53 | 42,981 |
2018-02-26 | $8.04 | $8.11 | $8.04 | $8.11 | $5.57 | 41,352 |
2018-02-23 | $8.04 | $8.07 | $8.00 | $8.02 | $5.50 | 23,905 |
2018-02-22 | $8.04 | $8.04 | $7.98 | $8.00 | $5.49 | 24,878 |
2018-02-21 | $8.04 | $8.10 | $7.99 | $7.99 | $5.48 | 21,117 |
2018-02-20 | $8.05 | $8.12 | $8.04 | $8.06 | $5.53 | 21,699 |
2018-02-16 | $8.05 | $8.11 | $8.05 | $8.09 | $5.55 | 20,055 |
2018-02-15 | $8.06 | $8.07 | $8.00 | $8.05 | $5.52 | 56,820 |
2018-02-14 | $7.81 | $7.98 | $7.80 | $7.98 | $5.48 | 38,997 |
2018-02-13 | $7.76 | $7.87 | $7.76 | $7.84 | $5.38 | 81,396 |
2018-02-12 | $7.73 | $7.83 | $7.73 | $7.80 | $5.35 | 59,837 |
2018-02-09 | $7.77 | $7.78 | $7.58 | $7.71 | $5.29 | 87,244 |
2018-02-08 | $7.93 | $7.93 | $7.75 | $7.75 | $5.32 | 120,693 |
2018-02-07 | $7.85 | $8.03 | $7.82 | $7.90 | $5.42 | 156,492 |
2018-02-06 | $7.68 | $8.08 | $7.68 | $7.81 | $5.36 | 243,399 |
2018-02-05 | $7.90 | $8.07 | $7.78 | $7.81 | $5.36 | 334,481 |
2018-02-02 | $8.10 | $8.17 | $7.94 | $7.94 | $5.45 | 270,673 |
2018-02-01 | $8.07 | $8.20 | $8.07 | $8.13 | $5.58 | 70,700 |
2018-01-31 | $8.10 | $8.20 | $8.08 | $8.08 | $5.55 | 57,389 |
2018-01-30 | $8.26 | $8.29 | $8.05 | $8.08 | $5.55 | 202,805 |
2018-01-29 | $8.29 | $8.38 | $8.22 | $8.26 | $5.67 | 143,862 |
2018-01-26 | $8.27 | $8.32 | $8.27 | $8.31 | $5.70 | 68,893 |
2018-01-25 | $8.35 | $8.35 | $8.25 | $8.28 | $5.68 | 81,218 |
2018-01-24 | $8.30 | $8.31 | $8.25 | $8.28 | $5.68 | 49,731 |
2018-01-23 | $8.20 | $8.31 | $8.20 | $8.27 | $5.68 | 65,438 |
2018-01-22 | $8.22 | $8.25 | $8.22 | $8.24 | $5.66 | 43,932 |
2018-01-19 | $8.21 | $8.25 | $8.21 | $8.22 | $5.64 | 81,005 |
2018-01-18 | $8.18 | $8.24 | $8.14 | $8.21 | $5.63 | 108,168 |
2018-01-17 | $8.15 | $8.21 | $8.10 | $8.15 | $5.59 | 59,803 |
2018-01-16 | $8.10 | $8.21 | $8.08 | $8.11 | $5.57 | 65,644 |
2018-01-12 | $8.15 | $8.15 | $8.08 | $8.11 | $5.57 | 39,291 |
2018-01-11 | $8.07 | $8.14 | $8.07 | $8.10 | $5.56 | 22,882 |
2018-01-10 | $8.07 | $8.10 | $8.01 | $8.03 | $5.51 | 31,272 |
2018-01-09 | $8.08 | $8.10 | $8.03 | $8.07 | $5.54 | 80,715 |
2018-01-08 | $8.01 | $8.07 | $8.01 | $8.07 | $5.54 | 20,574 |
2018-01-05 | $8.02 | $8.05 | $8.01 | $8.04 | $5.52 | 23,399 |
2018-01-04 | $7.96 | $8.07 | $7.96 | $8.06 | $5.53 | 41,833 |
2018-01-03 | $7.91 | $8.06 | $7.91 | $8.00 | $5.49 | 63,575 |
2018-01-02 | $7.94 | $7.95 | $7.90 | $7.93 | $5.44 | 28,426 |
2017-12-29 | $7.93 | $7.94 | $7.90 | $7.92 | $5.44 | 65,639 |
2017-12-28 | $7.93 | $7.93 | $7.87 | $7.92 | $5.44 | 32,252 |
2017-12-27 | $7.92 | $7.92 | $7.85 | $7.89 | $5.41 | 29,493 |
2017-12-26 | $7.90 | $7.91 | $7.88 | $7.90 | $5.42 | 20,523 |
2017-12-22 | $7.83 | $7.90 | $7.83 | $7.86 | $5.39 | 27,299 |
2017-12-21 | $7.79 | $7.89 | $7.79 | $7.88 | $5.41 | 57,949 |
2017-12-20 | $7.78 | $7.82 | $7.76 | $7.80 | $5.35 | 35,677 |
2017-12-19 | $7.82 | $7.82 | $7.75 | $7.75 | $5.32 | 101,180 |
2017-12-18 | $7.75 | $7.80 | $7.75 | $7.78 | $5.34 | 17,074 |
2017-12-15 | $7.70 | $7.79 | $7.59 | $7.72 | $5.30 | 348,649 |
2017-12-14 | $7.80 | $7.80 | $7.70 | $7.71 | $5.29 | 37,059 |
2017-12-13 | $7.98 | $7.99 | $7.94 | $7.98 | $5.32 | 28,706 |
2017-12-12 | $7.95 | $7.96 | $7.91 | $7.91 | $5.28 | 61,611 |
2017-12-11 | $7.94 | $7.99 | $7.93 | $7.96 | $5.31 | 48,099 |
2017-12-08 | $7.88 | $7.96 | $7.88 | $7.91 | $5.28 | 18,678 |
2017-12-07 | $7.88 | $7.93 | $7.87 | $7.90 | $5.27 | 18,480 |
2017-12-06 | $7.86 | $7.93 | $7.86 | $7.92 | $5.28 | 31,708 |
2017-12-05 | $7.99 | $7.99 | $7.91 | $7.92 | $5.28 | 39,598 |
2017-12-04 | $7.96 | $8.01 | $7.96 | $7.96 | $5.31 | 12,976 |
2017-12-01 | $7.98 | $7.99 | $7.91 | $7.93 | $5.29 | 52,460 |
2017-11-30 | $7.97 | $7.98 | $7.95 | $7.98 | $5.32 | 23,721 |
2017-11-29 | $7.91 | $7.99 | $7.91 | $7.95 | $5.30 | 42,753 |
2017-11-28 | $7.96 | $7.98 | $7.92 | $7.96 | $5.31 | 35,196 |
2017-11-27 | $7.97 | $7.97 | $7.89 | $7.90 | $5.27 | 37,878 |
2017-11-24 | $8.00 | $8.00 | $7.97 | $7.98 | $5.32 | 10,271 |
2017-11-22 | $7.93 | $7.99 | $7.93 | $7.98 | $5.32 | 16,916 |
2017-11-21 | $7.80 | $7.93 | $7.80 | $7.93 | $5.29 | 41,261 |
2017-11-20 | $7.74 | $7.79 | $7.74 | $7.78 | $5.19 | 91,310 |
2017-11-17 | $7.70 | $7.78 | $7.70 | $7.77 | $5.18 | 16,273 |
2017-11-16 | $7.73 | $7.78 | $7.73 | $7.78 | $5.19 | 39,213 |
2017-11-15 | $7.71 | $7.73 | $7.70 | $7.71 | $5.14 | 10,063 |
2017-11-14 | $7.74 | $7.78 | $7.73 | $7.75 | $5.17 | 45,807 |
2017-11-13 | $7.83 | $7.85 | $7.83 | $7.83 | $5.22 | 23,982 |
2017-11-10 | $7.87 | $7.89 | $7.84 | $7.88 | $5.26 | 16,680 |
2017-11-09 | $7.90 | $7.91 | $7.84 | $7.89 | $5.26 | 13,271 |
2017-11-08 | $7.82 | $7.96 | $7.81 | $7.92 | $5.28 | 30,127 |
2017-11-07 | $7.88 | $7.94 | $7.81 | $7.84 | $5.23 | 16,834 |
2017-11-06 | $7.88 | $7.91 | $7.88 | $7.91 | $5.28 | 21,285 |
2017-11-03 | $7.82 | $7.86 | $7.81 | $7.86 | $5.24 | 16,553 |
2017-11-02 | $7.80 | $7.84 | $7.80 | $7.83 | $5.23 | 4,624 |
2017-11-01 | $7.91 | $7.91 | $7.82 | $7.84 | $5.23 | 25,223 |
2017-10-31 | $7.89 | $7.89 | $7.81 | $7.87 | $5.25 | 25,195 |
2017-10-30 | $7.74 | $7.80 | $7.74 | $7.78 | $5.19 | 17,255 |
2017-10-27 | $7.77 | $7.80 | $7.74 | $7.78 | $5.19 | 27,266 |
2017-10-26 | $7.78 | $7.81 | $7.74 | $7.77 | $5.18 | 79,131 |
2017-10-25 | $7.82 | $7.82 | $7.71 | $7.79 | $5.20 | 22,629 |
2017-10-24 | $7.84 | $7.87 | $7.80 | $7.87 | $5.25 | 29,546 |
2017-10-23 | $7.81 | $7.92 | $7.79 | $7.80 | $5.20 | 12,531 |
2017-10-20 | $7.85 | $7.85 | $7.78 | $7.81 | $5.21 | 10,822 |
2017-10-19 | $7.80 | $7.83 | $7.75 | $7.82 | $5.22 | 26,548 |
2017-10-18 | $7.85 | $7.85 | $7.78 | $7.85 | $5.24 | 34,382 |
2017-10-17 | $7.77 | $7.85 | $7.77 | $7.83 | $5.22 | 30,380 |
2017-10-16 | $7.80 | $7.82 | $7.80 | $7.82 | $5.22 | 16,736 |
2017-10-13 | $7.75 | $7.79 | $7.75 | $7.79 | $5.20 | 14,949 |
2017-10-12 | $7.70 | $7.75 | $7.68 | $7.74 | $5.16 | 39,834 |
2017-10-11 | $7.73 | $7.78 | $7.71 | $7.73 | $5.16 | 28,082 |
2017-10-10 | $7.84 | $7.84 | $7.74 | $7.75 | $5.17 | 28,864 |
2017-10-09 | $7.73 | $7.80 | $7.70 | $7.80 | $5.20 | 44,717 |
2017-10-06 | $7.73 | $7.76 | $7.73 | $7.73 | $5.16 | 22,451 |
2017-10-05 | $7.77 | $7.80 | $7.76 | $7.80 | $5.20 | 18,863 |
2017-10-04 | $7.74 | $7.77 | $7.74 | $7.76 | $5.18 | 15,168 |
2017-10-03 | $7.73 | $7.76 | $7.73 | $7.75 | $5.17 | 40,957 |
2017-10-02 | $7.75 | $7.75 | $7.69 | $7.75 | $5.17 | 26,758 |
2017-09-29 | $7.72 | $7.75 | $7.69 | $7.73 | $5.16 | 31,489 |
2017-09-28 | $7.64 | $7.69 | $7.64 | $7.69 | $5.13 | 7,607 |
2017-09-27 | $7.62 | $7.69 | $7.62 | $7.67 | $5.12 | 24,602 |
2017-09-26 | $7.59 | $7.65 | $7.59 | $7.63 | $5.09 | 75,075 |
2017-09-25 | $7.62 | $7.62 | $7.50 | $7.61 | $5.08 | 32,944 |
2017-09-22 | $7.57 | $7.61 | $7.56 | $7.59 | $5.06 | 24,951 |
2017-09-21 | $7.52 | $7.57 | $7.52 | $7.56 | $5.04 | 11,769 |
2017-09-20 | $7.57 | $7.62 | $7.55 | $7.57 | $5.05 | 9,480 |
2017-09-19 | $7.55 | $7.60 | $7.54 | $7.59 | $5.06 | 25,244 |
2017-09-18 | $7.53 | $7.58 | $7.53 | $7.57 | $5.05 | 9,232 |
2017-09-15 | $7.53 | $7.54 | $7.51 | $7.53 | $5.02 | 10,808 |
2017-09-14 | $7.43 | $7.51 | $7.43 | $7.50 | $5.00 | 42,824 |
2017-09-13 | $7.60 | $7.60 | $7.56 | $7.58 | $4.99 | 25,434 |
2017-09-12 | $7.53 | $7.61 | $7.53 | $7.58 | $4.99 | 16,923 |
2017-09-11 | $7.60 | $7.60 | $7.55 | $7.55 | $4.97 | 16,142 |
2017-09-08 | $7.52 | $7.55 | $7.51 | $7.55 | $4.97 | 9,236 |
2017-09-07 | $7.58 | $7.58 | $7.52 | $7.54 | $4.96 | 41,011 |
2017-09-06 | $7.53 | $7.56 | $7.52 | $7.53 | $4.96 | 33,976 |
2017-09-05 | $7.56 | $7.58 | $7.46 | $7.49 | $4.93 | 38,001 |
2017-09-01 | $7.54 | $7.57 | $7.52 | $7.56 | $4.98 | 17,947 |
2017-08-31 | $7.40 | $7.51 | $7.40 | $7.50 | $4.94 | 18,693 |
2017-08-30 | $7.43 | $7.47 | $7.43 | $7.45 | $4.90 | 8,802 |
2017-08-29 | $7.40 | $7.45 | $7.40 | $7.45 | $4.90 | 7,453 |
2017-08-28 | $7.41 | $7.46 | $7.39 | $7.46 | $4.91 | 27,237 |
2017-08-25 | $7.39 | $7.44 | $7.38 | $7.43 | $4.89 | 18,622 |
2017-08-24 | $7.38 | $7.40 | $7.35 | $7.38 | $4.86 | 33,709 |
2017-08-23 | $7.32 | $7.38 | $7.32 | $7.36 | $4.85 | 46,788 |
2017-08-22 | $7.30 | $7.39 | $7.30 | $7.37 | $4.85 | 19,823 |
2017-08-21 | $7.31 | $7.31 | $7.28 | $7.29 | $4.80 | 9,453 |
2017-08-18 | $7.35 | $7.35 | $7.31 | $7.34 | $4.83 | 21,783 |
2017-08-17 | $7.39 | $7.40 | $7.29 | $7.29 | $4.80 | 17,558 |
2017-08-16 | $7.41 | $7.46 | $7.41 | $7.41 | $4.88 | 16,574 |
2017-08-15 | $7.48 | $7.48 | $7.41 | $7.41 | $4.88 | 25,886 |
2017-08-14 | $7.41 | $7.46 | $7.40 | $7.46 | $4.91 | 20,630 |
2017-08-11 | $7.30 | $7.40 | $7.29 | $7.40 | $4.87 | 13,299 |
2017-08-10 | $7.44 | $7.44 | $7.26 | $7.29 | $4.80 | 116,903 |
2017-08-09 | $7.41 | $7.42 | $7.38 | $7.42 | $4.88 | 18,375 |
2017-08-08 | $7.42 | $7.44 | $7.40 | $7.40 | $4.87 | 3,385 |
2017-08-07 | $7.43 | $7.46 | $7.38 | $7.43 | $4.89 | 15,857 |
2017-08-04 | $7.46 | $7.46 | $7.39 | $7.42 | $4.88 | 39,857 |
2017-08-03 | $7.50 | $7.52 | $7.46 | $7.46 | $4.91 | 15,958 |
2017-08-02 | $7.53 | $7.55 | $7.49 | $7.49 | $4.93 | 51,847 |
2017-08-01 | $7.58 | $7.58 | $7.53 | $7.54 | $4.96 | 4,120 |
2017-07-31 | $7.53 | $7.55 | $7.52 | $7.52 | $4.95 | 13,671 |
2017-07-28 | $7.54 | $7.57 | $7.51 | $7.55 | $4.97 | 29,219 |
2017-07-27 | $7.65 | $7.65 | $7.55 | $7.57 | $4.98 | 15,424 |
2017-07-26 | $7.63 | $7.64 | $7.57 | $7.61 | $5.01 | 28,700 |
2017-07-25 | $7.56 | $7.62 | $7.55 | $7.60 | $5.00 | 38,733 |
2017-07-24 | $7.56 | $7.56 | $7.50 | $7.53 | $4.96 | 16,679 |
2017-07-21 | $7.52 | $7.54 | $7.51 | $7.51 | $4.94 | 33,062 |
2017-07-20 | $7.53 | $7.55 | $7.48 | $7.54 | $4.96 | 30,840 |
2017-07-19 | $7.44 | $7.53 | $7.44 | $7.51 | $4.94 | 29,804 |
2017-07-18 | $7.52 | $7.52 | $7.42 | $7.44 | $4.90 | 29,457 |
2017-07-17 | $7.41 | $7.52 | $7.41 | $7.50 | $4.94 | 19,969 |
2017-07-14 | $7.40 | $7.45 | $7.36 | $7.43 | $4.89 | 40,739 |
2017-07-13 | $7.38 | $7.40 | $7.36 | $7.39 | $4.86 | 20,454 |
2017-07-12 | $7.40 | $7.41 | $7.37 | $7.37 | $4.85 | 20,186 |
2017-07-11 | $7.31 | $7.35 | $7.31 | $7.35 | $4.84 | 36,227 |
2017-07-10 | $7.30 | $7.33 | $7.30 | $7.33 | $4.83 | 13,361 |
2017-07-07 | $7.28 | $7.31 | $7.25 | $7.30 | $4.81 | 58,470 |
2017-07-06 | $7.30 | $7.30 | $7.20 | $7.26 | $4.78 | 64,714 |
2017-07-05 | $7.34 | $7.35 | $7.33 | $7.34 | $4.83 | 107,542 |
2017-07-03 | $7.40 | $7.45 | $7.38 | $7.39 | $4.86 | 9,555 |
2017-06-30 | $7.36 | $7.38 | $7.34 | $7.37 | $4.85 | 48,781 |
2017-06-29 | $7.38 | $7.39 | $7.31 | $7.34 | $4.83 | 37,117 |
2017-06-28 | $7.35 | $7.42 | $7.35 | $7.40 | $4.87 | 26,160 |
2017-06-27 | $7.35 | $7.38 | $7.33 | $7.33 | $4.83 | 8,636 |
2017-06-26 | $7.38 | $7.39 | $7.35 | $7.39 | $4.86 | 14,063 |
2017-06-23 | $7.31 | $7.36 | $7.30 | $7.36 | $4.85 | 29,823 |
2017-06-22 | $7.33 | $7.33 | $7.27 | $7.31 | $4.81 | 27,316 |
2017-06-21 | $7.30 | $7.31 | $7.28 | $7.29 | $4.80 | 25,597 |
2017-06-20 | $7.41 | $7.41 | $6.84 | $7.26 | $4.78 | 66,070 |
2017-06-19 | $7.32 | $7.41 | $7.32 | $7.38 | $4.86 | 27,899 |
2017-06-16 | $7.40 | $7.40 | $7.29 | $7.33 | $4.83 | 25,949 |
2017-06-15 | $7.44 | $7.44 | $7.35 | $7.38 | $4.86 | 38,643 |
2017-06-14 | $7.59 | $7.59 | $7.45 | $7.45 | $4.90 | 10,757 |
2017-06-13 | $7.51 | $7.54 | $7.45 | $7.53 | $4.96 | 38,475 |
2017-06-12 | $7.63 | $7.63 | $7.55 | $7.57 | $4.92 | 9,035 |
2017-06-09 | $7.63 | $7.63 | $7.59 | $7.63 | $4.96 | 7,150 |
2017-06-08 | $7.62 | $7.64 | $7.60 | $7.64 | $4.96 | 70,518 |
2017-06-07 | $7.64 | $7.66 | $7.60 | $7.63 | $4.96 | 14,179 |
2017-06-06 | $7.64 | $7.67 | $7.59 | $7.66 | $4.98 | 22,528 |
2017-06-05 | $7.61 | $7.65 | $7.60 | $7.61 | $4.94 | 6,600 |
2017-06-02 | $7.62 | $7.64 | $7.61 | $7.64 | $4.96 | 8,548 |
2017-06-01 | $7.57 | $7.61 | $7.57 | $7.61 | $4.94 | 7,595 |
2017-05-31 | $7.56 | $7.56 | $7.52 | $7.53 | $4.89 | 6,393 |
2017-05-30 | $7.57 | $7.60 | $7.56 | $7.58 | $4.92 | 9,047 |
2017-05-26 | $7.60 | $7.60 | $7.55 | $7.56 | $4.91 | 25,564 |
2017-05-25 | $7.62 | $7.66 | $7.57 | $7.57 | $4.92 | 12,598 |
2017-05-24 | $7.56 | $7.65 | $7.56 | $7.58 | $4.92 | 8,415 |
2017-05-23 | $7.68 | $7.68 | $7.60 | $7.61 | $4.94 | 28,594 |
2017-05-22 | $7.67 | $7.67 | $7.63 | $7.67 | $4.98 | 11,753 |
2017-05-19 | $7.57 | $7.63 | $7.57 | $7.62 | $4.95 | 13,497 |
2017-05-18 | $7.46 | $7.56 | $7.46 | $7.53 | $4.89 | 26,856 |
2017-05-17 | $7.57 | $7.57 | $7.51 | $7.52 | $4.89 | 34,245 |
2017-05-16 | $7.57 | $7.61 | $7.55 | $7.59 | $4.93 | 35,579 |
2017-05-15 | $7.64 | $7.65 | $7.58 | $7.58 | $4.92 | 13,239 |
2017-05-12 | $7.53 | $7.57 | $7.53 | $7.53 | $4.89 | 28,130 |
2017-05-11 | $7.59 | $7.60 | $7.52 | $7.52 | $4.89 | 17,267 |
2017-05-10 | $7.52 | $7.54 | $7.51 | $7.54 | $4.90 | 4,420 |
2017-05-09 | $7.50 | $7.53 | $7.50 | $7.51 | $4.88 | 36,901 |
2017-05-08 | $7.49 | $7.52 | $7.48 | $7.52 | $4.89 | 21,024 |
2017-05-05 | $7.49 | $7.52 | $7.45 | $7.52 | $4.89 | 46,060 |
2017-05-04 | $7.51 | $7.52 | $7.46 | $7.46 | $4.85 | 26,030 |
2017-05-03 | $7.54 | $7.57 | $7.52 | $7.55 | $4.90 | 20,332 |
2017-05-02 | $7.51 | $7.56 | $7.51 | $7.52 | $4.89 | 30,275 |
2017-05-01 | $7.58 | $7.58 | $7.53 | $7.54 | $4.90 | 7,287 |
2017-04-28 | $7.53 | $7.55 | $7.51 | $7.53 | $4.89 | 13,951 |
2017-04-27 | $7.53 | $7.59 | $7.53 | $7.58 | $4.92 | 20,982 |
2017-04-26 | $7.54 | $7.59 | $7.54 | $7.57 | $4.92 | 30,157 |
2017-04-25 | $7.54 | $7.61 | $7.53 | $7.60 | $4.94 | 47,043 |
2017-04-24 | $7.56 | $7.59 | $7.55 | $7.59 | $4.93 | 33,210 |
2017-04-21 | $7.55 | $7.55 | $7.48 | $7.53 | $4.89 | 25,097 |
2017-04-20 | $7.51 | $7.56 | $7.47 | $7.53 | $4.89 | 73,884 |
2017-04-19 | $7.47 | $7.52 | $7.45 | $7.47 | $4.85 | 64,558 |
2017-04-18 | $7.52 | $7.53 | $7.40 | $7.50 | $4.87 | 35,873 |
2017-04-17 | $7.50 | $7.57 | $7.50 | $7.51 | $4.88 | 11,691 |
2017-04-13 | $7.51 | $7.54 | $7.47 | $7.50 | $4.87 | 29,599 |
2017-04-12 | $7.55 | $7.55 | $7.48 | $7.49 | $4.87 | 11,776 |
2017-04-11 | $7.52 | $7.56 | $7.46 | $7.55 | $4.90 | 18,413 |
2017-04-10 | $7.51 | $7.54 | $7.46 | $7.50 | $4.87 | 6,272 |
2017-04-07 | $7.45 | $7.49 | $7.41 | $7.49 | $4.87 | 6,734 |
2017-04-06 | $7.44 | $7.44 | $7.40 | $7.43 | $4.83 | 21,600 |
2017-04-05 | $7.45 | $7.51 | $7.40 | $7.40 | $4.81 | 38,757 |
2017-04-04 | $7.39 | $7.42 | $7.37 | $7.42 | $4.82 | 58,851 |
2017-04-03 | $7.40 | $7.40 | $7.37 | $7.39 | $4.80 | 20,904 |
2017-03-31 | $7.38 | $7.43 | $7.34 | $7.43 | $4.83 | 33,299 |
2017-03-30 | $7.33 | $7.37 | $7.33 | $7.36 | $4.78 | 67,355 |
2017-03-29 | $7.34 | $7.37 | $7.31 | $7.36 | $4.78 | 38,414 |
2017-03-28 | $7.32 | $7.37 | $7.30 | $7.37 | $4.79 | 25,977 |
2017-03-27 | $7.28 | $7.32 | $7.28 | $7.29 | $4.74 | 27,478 |
2017-03-24 | $7.38 | $7.38 | $7.29 | $7.35 | $4.78 | 16,131 |
2017-03-23 | $7.34 | $7.36 | $7.34 | $7.34 | $4.77 | 8,271 |
2017-03-22 | $7.35 | $7.35 | $7.28 | $7.32 | $4.76 | 16,487 |
2017-03-21 | $7.38 | $7.38 | $7.33 | $7.35 | $4.78 | 53,137 |
2017-03-20 | $7.38 | $7.38 | $7.28 | $7.34 | $4.77 | 13,103 |
2017-03-17 | $7.35 | $7.35 | $7.27 | $7.35 | $4.78 | 15,334 |
2017-03-16 | $7.27 | $7.32 | $7.25 | $7.32 | $4.76 | 10,661 |
2017-03-15 | $7.24 | $7.26 | $7.16 | $7.23 | $4.70 | 48,364 |
2017-03-14 | $7.19 | $7.22 | $7.14 | $7.21 | $4.68 | 39,220 |
2017-03-13 | $7.22 | $7.25 | $7.20 | $7.24 | $4.70 | 34,176 |
2017-03-10 | $7.31 | $7.31 | $7.24 | $7.29 | $4.67 | 24,442 |
2017-03-09 | $7.40 | $7.40 | $7.25 | $7.28 | $4.67 | 31,338 |
2017-03-08 | $7.41 | $7.43 | $7.37 | $7.37 | $4.72 | 12,446 |
2017-03-07 | $7.39 | $7.41 | $7.37 | $7.38 | $4.73 | 20,295 |
2017-03-06 | $7.48 | $7.50 | $7.39 | $7.39 | $4.74 | 59,263 |
2017-03-03 | $7.55 | $7.57 | $7.46 | $7.48 | $4.79 | 34,210 |
2017-03-02 | $7.59 | $7.59 | $7.56 | $7.56 | $4.84 | 33,477 |
2017-03-01 | $7.60 | $7.67 | $7.60 | $7.63 | $4.89 | 45,502 |
2017-02-28 | $7.60 | $7.62 | $7.55 | $7.55 | $4.84 | 22,342 |
2017-02-27 | $7.59 | $7.70 | $7.59 | $7.63 | $4.89 | 19,877 |
2017-02-24 | $7.51 | $7.58 | $7.50 | $7.57 | $4.85 | 6,449 |
2017-02-23 | $7.63 | $7.63 | $7.51 | $7.52 | $4.82 | 29,708 |
2017-02-22 | $7.58 | $7.59 | $7.53 | $7.59 | $4.86 | 7,221 |
2017-02-21 | $7.57 | $7.60 | $7.51 | $7.57 | $4.85 | 21,977 |
2017-02-17 | $7.57 | $7.58 | $7.53 | $7.56 | $4.84 | 10,876 |
2017-02-16 | $7.68 | $7.68 | $7.56 | $7.58 | $4.86 | 18,955 |
2017-02-15 | $7.62 | $7.71 | $7.60 | $7.70 | $4.93 | 53,963 |
2017-02-14 | $7.55 | $7.63 | $7.55 | $7.62 | $4.89 | 43,393 |
2017-02-13 | $7.52 | $7.58 | $7.52 | $7.55 | $4.84 | 39,181 |
2017-02-10 | $7.48 | $7.51 | $7.46 | $7.50 | $4.81 | 31,437 |
2017-02-09 | $7.43 | $7.50 | $7.43 | $7.44 | $4.77 | 23,218 |
2017-02-08 | $7.43 | $7.48 | $7.43 | $7.46 | $4.78 | 34,241 |
2017-02-07 | $7.44 | $7.45 | $7.40 | $7.41 | $4.75 | 29,753 |
2017-02-06 | $7.44 | $7.47 | $7.42 | $7.45 | $4.77 | 13,439 |
2017-02-03 | $7.38 | $7.47 | $7.37 | $7.42 | $4.75 | 35,286 |
2017-02-02 | $7.38 | $7.40 | $7.35 | $7.40 | $4.74 | 31,012 |
2017-02-01 | $7.32 | $7.39 | $7.27 | $7.35 | $4.71 | 26,117 |
2017-01-31 | $7.30 | $7.30 | $7.25 | $7.29 | $4.67 | 18,530 |
2017-01-30 | $7.27 | $7.28 | $7.20 | $7.28 | $4.67 | 19,822 |
2017-01-27 | $7.31 | $7.31 | $7.24 | $7.28 | $4.67 | 16,151 |
2017-01-26 | $7.30 | $7.30 | $7.27 | $7.28 | $4.67 | 19,000 |
2017-01-25 | $7.21 | $7.31 | $7.21 | $7.30 | $4.68 | 30,256 |
2017-01-24 | $7.21 | $7.24 | $7.10 | $7.24 | $4.64 | 34,582 |
2017-01-23 | $7.07 | $7.11 | $7.02 | $7.11 | $4.56 | 30,367 |
2017-01-20 | $7.04 | $7.06 | $7.00 | $7.04 | $4.51 | 38,202 |
2017-01-19 | $7.06 | $7.11 | $6.98 | $7.02 | $4.50 | 44,534 |
2017-01-18 | $7.07 | $7.09 | $7.02 | $7.09 | $4.54 | 37,714 |
2017-01-17 | $7.05 | $7.08 | $7.02 | $7.04 | $4.51 | 31,641 |
2017-01-13 | $7.06 | $7.08 | $7.03 | $7.05 | $4.52 | 48,534 |
2017-01-12 | $7.03 | $7.05 | $7.00 | $7.03 | $4.50 | 25,459 |
2017-01-11 | $7.09 | $7.09 | $7.03 | $7.09 | $4.54 | 16,544 |
2017-01-10 | $7.05 | $7.09 | $7.04 | $7.06 | $4.52 | 36,980 |
2017-01-09 | $7.09 | $7.09 | $7.04 | $7.05 | $4.52 | 43,283 |
2017-01-06 | $7.12 | $7.12 | $7.08 | $7.09 | $4.54 | 62,794 |
2017-01-05 | $7.08 | $7.13 | $7.04 | $7.09 | $4.54 | 90,653 |
2017-01-04 | $7.00 | $7.12 | $6.99 | $7.09 | $4.54 | 36,082 |
2017-01-03 | $6.97 | $7.01 | $6.96 | $6.99 | $4.48 | 14,459 |
2016-12-30 | $7.01 | $7.01 | $6.92 | $6.94 | $4.45 | 31,195 |
2016-12-29 | $6.91 | $6.99 | $6.90 | $6.99 | $4.48 | 42,255 |
2016-12-28 | $6.98 | $6.98 | $6.90 | $6.91 | $4.43 | 19,491 |
2016-12-27 | $6.91 | $6.97 | $6.91 | $6.97 | $4.47 | 14,489 |
2016-12-23 | $6.89 | $6.95 | $6.89 | $6.92 | $4.43 | 18,532 |
2016-12-22 | $6.94 | $6.95 | $6.90 | $6.92 | $4.43 | 57,190 |
2016-12-21 | $7.00 | $7.01 | $6.95 | $6.96 | $4.46 | 21,879 |
2016-12-20 | $6.97 | $6.98 | $6.85 | $6.96 | $4.46 | 50,200 |
2016-12-19 | $7.03 | $7.05 | $6.98 | $6.99 | $4.48 | 236,979 |
2016-12-16 | $7.09 | $7.12 | $6.97 | $6.97 | $4.47 | 11,593 |
2016-12-15 | $7.06 | $7.13 | $7.01 | $7.13 | $4.57 | 18,103 |
2016-12-14 | $7.25 | $7.25 | $7.01 | $7.06 | $4.52 | 45,860 |
2016-12-13 | $7.20 | $7.29 | $7.08 | $7.29 | $4.67 | 152,379 |
2016-12-12 | $7.14 | $7.20 | $7.10 | $7.19 | $4.61 | 30,178 |
2016-12-09 | $7.18 | $7.19 | $7.11 | $7.11 | $4.56 | 35,911 |
2016-12-08 | $7.15 | $7.18 | $7.13 | $7.14 | $4.58 | 13,126 |
2016-12-07 | $7.00 | $7.14 | $7.00 | $7.14 | $4.58 | 20,236 |
2016-12-06 | $6.95 | $7.05 | $6.95 | $6.95 | $4.45 | 20,532 |
2016-12-05 | $7.07 | $7.09 | $7.00 | $7.02 | $4.50 | 25,764 |
2016-12-02 | $6.94 | $7.02 | $6.87 | $7.02 | $4.50 | 43,239 |
2016-12-01 | $6.96 | $7.03 | $6.91 | $6.91 | $4.43 | 19,034 |
2016-11-30 | $7.02 | $7.02 | $6.93 | $6.97 | $4.47 | 16,909 |
2016-11-29 | $6.97 | $7.02 | $6.92 | $6.92 | $4.43 | 22,605 |
2016-11-28 | $6.98 | $7.04 | $6.95 | $6.95 | $4.45 | 15,482 |
2016-11-25 | $7.06 | $7.09 | $7.01 | $7.05 | $4.52 | 10,659 |
2016-11-23 | $7.03 | $7.10 | $6.99 | $7.02 | $4.50 | 25,811 |
2016-11-22 | $6.95 | $7.14 | $6.94 | $7.05 | $4.52 | 55,164 |
2016-11-21 | $6.92 | $7.01 | $6.83 | $6.96 | $4.46 | 56,718 |
2016-11-18 | $6.81 | $6.92 | $6.79 | $6.90 | $4.42 | 16,333 |
2016-11-17 | $6.84 | $6.86 | $6.79 | $6.81 | $4.36 | 25,285 |
2016-11-16 | $6.78 | $6.85 | $6.73 | $6.82 | $4.37 | 108,153 |
2016-11-15 | $6.69 | $6.79 | $6.68 | $6.77 | $4.34 | 27,187 |
2016-11-14 | $6.76 | $6.81 | $6.72 | $6.76 | $4.33 | 28,960 |
2016-11-11 | $6.75 | $6.78 | $6.70 | $6.75 | $4.33 | 18,025 |
2016-11-10 | $6.70 | $6.86 | $6.66 | $6.79 | $4.35 | 46,480 |
2016-11-09 | $6.55 | $6.67 | $6.55 | $6.67 | $4.27 | 89,338 |
2016-11-08 | $6.53 | $6.60 | $6.48 | $6.52 | $4.18 | 20,326 |
2016-11-07 | $6.58 | $6.58 | $6.50 | $6.53 | $4.18 | 25,807 |
2016-11-04 | $6.55 | $6.55 | $6.46 | $6.51 | $4.17 | 90,366 |
2016-11-03 | $6.56 | $6.56 | $6.45 | $6.48 | $4.15 | 56,546 |
2016-11-02 | $6.61 | $6.61 | $6.50 | $6.50 | $4.17 | 35,730 |
2016-11-01 | $6.64 | $6.65 | $6.56 | $6.58 | $4.22 | 36,381 |
2016-10-31 | $6.64 | $6.64 | $6.58 | $6.61 | $4.24 | 16,439 |
2016-10-28 | $6.64 | $6.66 | $6.61 | $6.64 | $4.26 | 28,302 |
2016-10-27 | $6.72 | $6.72 | $6.62 | $6.65 | $4.26 | 19,867 |
2016-10-26 | $6.64 | $6.71 | $6.62 | $6.69 | $4.29 | 211,063 |
2016-10-25 | $6.68 | $6.71 | $6.64 | $6.64 | $4.26 | 4,572 |
2016-10-24 | $6.70 | $6.74 | $6.67 | $6.67 | $4.27 | 10,173 |
2016-10-21 | $6.64 | $6.70 | $6.63 | $6.68 | $4.28 | 35,733 |
2016-10-20 | $6.66 | $6.69 | $6.59 | $6.65 | $4.26 | 14,874 |
2016-10-19 | $6.64 | $6.69 | $6.62 | $6.69 | $4.29 | 15,082 |
2016-10-18 | $6.58 | $6.66 | $6.56 | $6.62 | $4.24 | 24,252 |
2016-10-17 | $6.63 | $6.65 | $6.53 | $6.56 | $4.20 | 31,610 |
2016-10-14 | $6.67 | $6.69 | $6.62 | $6.62 | $4.24 | 10,645 |
2016-10-13 | $6.62 | $6.65 | $6.60 | $6.65 | $4.26 | 10,205 |
2016-10-12 | $6.64 | $6.69 | $6.64 | $6.66 | $4.27 | 20,421 |
2016-10-11 | $6.77 | $6.79 | $6.67 | $6.68 | $4.28 | 21,921 |
2016-10-10 | $6.75 | $6.83 | $6.75 | $6.81 | $4.36 | 23,003 |
2016-10-07 | $6.73 | $6.80 | $6.71 | $6.75 | $4.33 | 10,642 |
2016-10-06 | $6.80 | $6.80 | $6.76 | $6.76 | $4.33 | 24,292 |
2016-10-05 | $6.80 | $6.83 | $6.80 | $6.83 | $4.38 | 20,299 |
2016-10-04 | $6.86 | $6.86 | $6.79 | $6.79 | $4.35 | 16,673 |
2016-10-03 | $6.84 | $6.86 | $6.83 | $6.84 | $4.38 | 13,015 |
2016-09-30 | $6.88 | $6.91 | $6.83 | $6.90 | $4.42 | 17,783 |
2016-09-29 | $6.88 | $6.88 | $6.78 | $6.82 | $4.37 | 17,626 |
2016-09-28 | $6.85 | $6.90 | $6.74 | $6.90 | $4.42 | 24,604 |
2016-09-27 | $6.76 | $6.82 | $6.76 | $6.82 | $4.37 | 6,918 |
2016-09-26 | $6.83 | $6.85 | $6.77 | $6.79 | $4.35 | 19,838 |
2016-09-23 | $6.92 | $6.92 | $6.88 | $6.88 | $4.41 | 21,954 |
2016-09-22 | $6.90 | $6.95 | $6.90 | $6.95 | $4.45 | 17,579 |
2016-09-21 | $6.77 | $6.87 | $6.77 | $6.87 | $4.40 | 15,163 |
2016-09-20 | $6.78 | $6.78 | $6.74 | $6.77 | $4.34 | 11,638 |
2016-09-19 | $6.82 | $6.82 | $6.75 | $6.76 | $4.33 | 2,983 |
2016-09-16 | $6.80 | $6.80 | $6.68 | $6.76 | $4.33 | 34,264 |
2016-09-15 | $6.70 | $6.79 | $6.70 | $6.79 | $4.35 | 32,012 |
2016-09-14 | $6.64 | $6.69 | $6.63 | $6.67 | $4.27 | 38,393 |
2016-09-13 | $6.70 | $6.70 | $6.56 | $6.59 | $4.22 | 24,745 |
2016-09-12 | $6.83 | $6.83 | $6.71 | $6.82 | $4.31 | 41,663 |
2016-09-09 | $7.02 | $7.02 | $6.88 | $6.88 | $4.35 | 26,858 |
2016-09-08 | $7.08 | $7.09 | $7.07 | $7.08 | $4.48 | 6,682 |
2016-09-07 | $7.07 | $7.09 | $7.05 | $7.09 | $4.48 | 9,263 |
2016-09-06 | $7.03 | $7.15 | $6.95 | $7.04 | $4.45 | 29,159 |
2016-09-02 | $6.99 | $7.03 | $6.97 | $6.99 | $4.42 | 13,140 |
2016-09-01 | $7.01 | $7.01 | $6.90 | $6.96 | $4.40 | 31,959 |
2016-08-31 | $6.96 | $7.02 | $6.92 | $6.94 | $4.39 | 31,472 |
2016-08-30 | $7.08 | $7.08 | $6.99 | $7.01 | $4.43 | 14,786 |
2016-08-29 | $7.02 | $7.05 | $6.98 | $7.04 | $4.45 | 18,900 |
2016-08-26 | $7.03 | $7.07 | $6.97 | $6.98 | $4.41 | 30,435 |
2016-08-25 | $7.09 | $7.09 | $7.02 | $7.05 | $4.46 | 17,794 |
2016-08-24 | $7.16 | $7.16 | $7.06 | $7.06 | $4.46 | 22,543 |
2016-08-23 | $7.12 | $7.17 | $7.09 | $7.14 | $4.51 | 68,827 |
2016-08-22 | $7.09 | $7.14 | $7.09 | $7.10 | $4.49 | 21,391 |
2016-08-19 | $7.09 | $7.12 | $7.07 | $7.11 | $4.49 | 21,003 |
2016-08-18 | $7.03 | $7.11 | $6.98 | $7.09 | $4.48 | 32,268 |
2016-08-17 | $7.06 | $7.06 | $6.98 | $7.04 | $4.45 | 23,896 |
2016-08-16 | $7.04 | $7.06 | $6.96 | $7.03 | $4.44 | 18,751 |
2016-08-15 | $6.98 | $7.04 | $6.95 | $7.02 | $4.44 | 18,950 |
2016-08-12 | $6.92 | $7.01 | $6.91 | $6.94 | $4.39 | 35,221 |
2016-08-11 | $7.00 | $7.03 | $6.93 | $6.96 | $4.40 | 24,656 |
2016-08-10 | $6.96 | $6.96 | $6.91 | $6.91 | $4.37 | 19,189 |
2016-08-09 | $6.95 | $7.09 | $6.91 | $6.97 | $4.41 | 62,520 |
2016-08-08 | $6.95 | $6.95 | $6.90 | $6.90 | $4.36 | 13,919 |
2016-08-05 | $6.83 | $6.88 | $6.78 | $6.87 | $4.34 | 29,572 |
2016-08-04 | $6.82 | $6.84 | $6.78 | $6.83 | $4.32 | 15,972 |
2016-08-03 | $6.77 | $6.81 | $6.77 | $6.78 | $4.29 | 29,209 |
2016-08-02 | $6.88 | $6.88 | $6.75 | $6.75 | $4.27 | 11,127 |
2016-08-01 | $6.80 | $6.88 | $6.80 | $6.85 | $4.33 | 17,341 |
2016-07-29 | $6.84 | $6.87 | $6.83 | $6.87 | $4.34 | 19,991 |
2016-07-28 | $6.80 | $6.91 | $6.80 | $6.84 | $4.32 | 40,944 |
2016-07-27 | $6.76 | $6.83 | $6.72 | $6.77 | $4.28 | 45,974 |
2016-07-26 | $6.77 | $6.80 | $6.74 | $6.74 | $4.26 | 35,739 |
2016-07-25 | $6.70 | $6.82 | $6.70 | $6.72 | $4.25 | 18,784 |
2016-07-22 | $6.74 | $6.76 | $6.71 | $6.74 | $4.26 | 39,801 |
2016-07-21 | $6.75 | $6.76 | $6.72 | $6.75 | $4.27 | 24,374 |
2016-07-20 | $6.74 | $6.76 | $6.70 | $6.76 | $4.27 | 19,187 |
2016-07-19 | $6.71 | $6.76 | $6.70 | $6.76 | $4.27 | 20,579 |
2016-07-18 | $6.64 | $6.73 | $6.64 | $6.72 | $4.25 | 14,884 |
2016-07-15 | $6.66 | $6.78 | $6.65 | $6.66 | $4.21 | 64,014 |
2016-07-14 | $6.71 | $6.75 | $6.67 | $6.69 | $4.23 | 99,217 |
2016-07-13 | $6.71 | $6.71 | $6.67 | $6.68 | $4.22 | 17,740 |
2016-07-12 | $6.67 | $6.71 | $6.66 | $6.69 | $4.23 | 110,210 |
2016-07-11 | $6.61 | $6.70 | $6.59 | $6.63 | $4.19 | 29,301 |
2016-07-08 | $6.54 | $6.61 | $6.53 | $6.61 | $4.18 | 10,872 |
2016-07-07 | $6.46 | $6.50 | $6.42 | $6.48 | $4.10 | 23,615 |
2016-07-06 | $6.36 | $6.46 | $6.36 | $6.46 | $4.08 | 45,894 |
2016-07-05 | $6.45 | $6.64 | $6.41 | $6.41 | $4.05 | 20,667 |
2016-07-01 | $6.43 | $6.56 | $6.42 | $6.50 | $4.11 | 32,740 |
2016-06-30 | $6.35 | $6.42 | $6.29 | $6.42 | $4.06 | 16,061 |
2016-06-29 | $6.27 | $6.34 | $6.27 | $6.31 | $3.99 | 24,466 |
2016-06-28 | $6.21 | $6.23 | $6.17 | $6.21 | $3.93 | 13,161 |
2016-06-27 | $6.21 | $6.21 | $6.12 | $6.12 | $3.87 | 88,766 |
2016-06-24 | $6.18 | $6.29 | $6.18 | $6.27 | $3.96 | 24,035 |
2016-06-23 | $6.35 | $6.40 | $6.35 | $6.38 | $4.03 | 25,924 |
2016-06-22 | $6.37 | $6.38 | $6.31 | $6.32 | $4.00 | 16,777 |
2016-06-21 | $6.34 | $6.39 | $6.29 | $6.38 | $4.03 | 36,580 |
2016-06-20 | $6.42 | $6.43 | $6.36 | $6.41 | $4.05 | 5,427 |
2016-06-17 | $6.25 | $6.34 | $6.23 | $6.33 | $4.00 | 67,708 |
2016-06-16 | $6.21 | $6.22 | $6.18 | $6.22 | $3.93 | 46,722 |
2016-06-15 | $6.26 | $6.29 | $6.20 | $6.20 | $3.92 | 34,767 |
2016-06-14 | $6.21 | $6.27 | $6.15 | $6.22 | $3.93 | 69,150 |
2016-06-13 | $6.25 | $6.30 | $6.21 | $6.24 | $3.94 | 28,941 |
2016-06-10 | $6.39 | $6.39 | $6.26 | $6.30 | $3.98 | 86,626 |
2016-06-09 | $6.46 | $6.50 | $6.44 | $6.44 | $4.01 | 11,526 |
2016-06-08 | $6.48 | $6.52 | $6.46 | $6.52 | $4.06 | 60,593 |
2016-06-07 | $6.42 | $6.45 | $6.40 | $6.44 | $4.01 | 16,146 |
2016-06-06 | $6.35 | $6.50 | $6.34 | $6.39 | $3.98 | 115,221 |
2016-06-03 | $6.30 | $6.32 | $6.27 | $6.30 | $3.93 | 18,689 |
2016-06-02 | $6.26 | $6.35 | $6.25 | $6.30 | $3.93 | 48,836 |
2016-06-01 | $6.20 | $6.26 | $6.19 | $6.26 | $3.90 | 11,622 |
2016-05-31 | $6.27 | $6.29 | $6.24 | $6.24 | $3.89 | 10,923 |
2016-05-27 | $6.29 | $6.30 | $6.22 | $6.25 | $3.90 | 29,994 |
2016-05-26 | $6.32 | $6.32 | $6.24 | $6.30 | $3.93 | 49,871 |
2016-05-25 | $6.19 | $6.28 | $6.18 | $6.28 | $3.91 | 51,640 |
2016-05-24 | $6.13 | $6.24 | $6.13 | $6.18 | $3.85 | 179,604 |
2016-05-23 | $6.12 | $6.16 | $6.11 | $6.11 | $3.81 | 26,965 |
2016-05-20 | $6.09 | $6.13 | $6.08 | $6.12 | $3.81 | 28,666 |
2016-05-19 | $6.12 | $6.12 | $6.05 | $6.09 | $3.80 | 41,407 |
2016-05-18 | $6.12 | $6.21 | $6.12 | $6.12 | $3.81 | 186,577 |
2016-05-17 | $6.22 | $6.22 | $6.13 | $6.13 | $3.82 | 25,570 |
2016-05-16 | $6.14 | $6.26 | $6.13 | $6.21 | $3.87 | 64,510 |
2016-05-13 | $6.13 | $6.16 | $6.10 | $6.10 | $3.80 | 7,610 |
2016-05-12 | $6.26 | $6.26 | $6.14 | $6.15 | $3.83 | 142,871 |
2016-05-11 | $6.29 | $6.31 | $6.24 | $6.29 | $3.92 | 172,985 |
2016-05-10 | $6.20 | $6.29 | $6.19 | $6.27 | $3.91 | 34,774 |
2016-05-09 | $6.20 | $6.24 | $6.18 | $6.21 | $3.87 | 34,268 |
2016-05-06 | $6.20 | $6.21 | $6.10 | $6.16 | $3.84 | 40,766 |
2016-05-05 | $6.20 | $6.24 | $6.17 | $6.17 | $3.85 | 24,217 |
2016-05-04 | $6.34 | $6.36 | $6.22 | $6.23 | $3.88 | 31,119 |
2016-05-03 | $6.37 | $6.42 | $6.30 | $6.38 | $3.98 | 10,680 |
2016-05-02 | $6.44 | $6.45 | $6.41 | $6.43 | $4.01 | 54,760 |
2016-04-29 | $6.50 | $6.52 | $6.42 | $6.45 | $4.02 | 42,502 |
2016-04-28 | $6.45 | $6.56 | $6.45 | $6.48 | $4.04 | 118,806 |
2016-04-27 | $6.45 | $6.48 | $6.40 | $6.47 | $4.03 | 36,936 |
2016-04-26 | $6.43 | $6.45 | $6.41 | $6.43 | $4.01 | 21,889 |
2016-04-25 | $6.43 | $6.48 | $6.37 | $6.41 | $4.00 | 72,436 |
2016-04-22 | $6.48 | $6.48 | $6.37 | $6.43 | $4.01 | 51,353 |
2016-04-21 | $6.45 | $6.48 | $6.37 | $6.40 | $3.99 | 34,746 |
2016-04-20 | $6.41 | $6.47 | $6.38 | $6.42 | $4.00 | 63,366 |
2016-04-19 | $6.34 | $6.40 | $6.34 | $6.37 | $3.97 | 55,620 |
2016-04-18 | $6.24 | $6.31 | $6.24 | $6.30 | $3.93 | 23,038 |
2016-04-15 | $6.25 | $6.31 | $6.23 | $6.28 | $3.91 | 47,359 |
2016-04-14 | $6.31 | $6.31 | $6.25 | $6.28 | $3.91 | 67,471 |
2016-04-13 | $6.22 | $6.30 | $6.21 | $6.28 | $3.91 | 73,581 |
2016-04-12 | $6.11 | $6.19 | $6.10 | $6.18 | $3.85 | 40,565 |
2016-04-11 | $6.05 | $6.13 | $6.05 | $6.10 | $3.80 | 105,690 |
2016-04-08 | $6.05 | $6.07 | $6.02 | $6.03 | $3.76 | 24,732 |
2016-04-07 | $6.02 | $6.05 | $5.99 | $6.00 | $3.74 | 153,081 |
2016-04-06 | $5.99 | $6.08 | $5.99 | $6.08 | $3.79 | 79,794 |
2016-04-05 | $6.02 | $6.02 | $5.98 | $6.01 | $3.75 | 31,544 |
2016-04-04 | $6.10 | $6.10 | $6.03 | $6.03 | $3.76 | 17,284 |
2016-04-01 | $6.02 | $6.10 | $6.02 | $6.10 | $3.80 | 23,885 |
2016-03-31 | $6.08 | $6.11 | $6.08 | $6.09 | $3.80 | 20,811 |
2016-03-30 | $6.12 | $6.13 | $6.05 | $6.11 | $3.81 | 46,187 |
2016-03-29 | $5.93 | $6.06 | $5.92 | $6.06 | $3.78 | 63,239 |
2016-03-28 | $5.93 | $5.97 | $5.93 | $5.95 | $3.71 | 22,125 |
2016-03-24 | $5.97 | $5.97 | $5.92 | $5.94 | $3.70 | 34,823 |
2016-03-23 | $6.06 | $6.06 | $6.01 | $6.01 | $3.75 | 92,262 |
2016-03-22 | $6.08 | $6.10 | $6.06 | $6.09 | $3.80 | 9,643 |
2016-03-21 | $6.06 | $6.10 | $6.06 | $6.09 | $3.80 | 51,353 |
2016-03-18 | $6.05 | $6.10 | $6.05 | $6.09 | $3.80 | 75,560 |
2016-03-17 | $5.93 | $6.04 | $5.93 | $6.02 | $3.75 | 69,979 |
2016-03-16 | $5.80 | $5.89 | $5.80 | $5.89 | $3.67 | 40,745 |
2016-03-15 | $5.88 | $5.88 | $5.83 | $5.84 | $3.64 | 56,641 |
2016-03-14 | $5.94 | $5.94 | $5.89 | $5.92 | $3.69 | 38,119 |
2016-03-11 | $5.90 | $5.97 | $5.87 | $5.95 | $3.71 | 50,539 |
2016-03-10 | $5.99 | $5.99 | $5.91 | $5.94 | $3.64 | 81,869 |
2016-03-09 | $6.01 | $6.01 | $5.93 | $5.97 | $3.66 | 66,184 |
2016-03-08 | $5.97 | $6.01 | $5.93 | $5.94 | $3.64 | 42,507 |
2016-03-07 | $5.88 | $6.00 | $5.88 | $6.00 | $3.68 | 70,346 |
2016-03-04 | $5.89 | $5.95 | $5.86 | $5.92 | $3.63 | 27,641 |
2016-03-03 | $5.77 | $5.85 | $5.74 | $5.85 | $3.59 | 100,235 |
2016-03-02 | $5.64 | $5.71 | $5.64 | $5.71 | $3.50 | 52,515 |
2016-03-01 | $5.58 | $5.65 | $5.56 | $5.63 | $3.45 | 40,789 |
2016-02-29 | $5.53 | $5.57 | $5.50 | $5.54 | $3.40 | 42,132 |
2016-02-26 | $5.52 | $5.53 | $5.47 | $5.50 | $3.37 | 28,025 |
2016-02-25 | $5.35 | $5.46 | $5.35 | $5.46 | $3.35 | 24,638 |
2016-02-24 | $5.33 | $5.39 | $5.27 | $5.37 | $3.29 | 33,624 |
2016-02-23 | $5.36 | $5.42 | $5.33 | $5.34 | $3.27 | 58,196 |
2016-02-22 | $5.44 | $5.45 | $5.39 | $5.42 | $3.32 | 77,960 |
2016-02-19 | $5.38 | $5.38 | $5.32 | $5.35 | $3.28 | 32,125 |
2016-02-18 | $5.31 | $5.39 | $5.30 | $5.35 | $3.28 | 51,684 |
2016-02-17 | $5.32 | $5.35 | $5.28 | $5.34 | $3.27 | 65,555 |
2016-02-16 | $5.15 | $5.25 | $5.15 | $5.25 | $3.22 | 45,799 |
2016-02-12 | $5.06 | $5.14 | $5.06 | $5.13 | $3.14 | 15,797 |
2016-02-11 | $5.05 | $5.06 | $4.96 | $5.04 | $3.09 | 51,866 |
2016-02-10 | $5.15 | $5.18 | $5.12 | $5.13 | $3.14 | 33,010 |
2016-02-09 | $5.14 | $5.18 | $5.10 | $5.15 | $3.16 | 54,753 |
2016-02-08 | $5.16 | $5.21 | $5.11 | $5.16 | $3.16 | 51,991 |
2016-02-05 | $5.29 | $5.31 | $5.21 | $5.21 | $3.19 | 44,586 |
2016-02-04 | $5.23 | $5.34 | $5.23 | $5.32 | $3.26 | 38,074 |
2016-02-03 | $5.19 | $5.25 | $5.12 | $5.24 | $3.21 | 59,678 |
2016-02-02 | $5.25 | $5.25 | $5.19 | $5.20 | $3.19 | 26,616 |
2016-02-01 | $5.26 | $5.30 | $5.22 | $5.28 | $3.24 | 52,164 |
2016-01-29 | $5.19 | $5.31 | $5.16 | $5.31 | $3.25 | 45,891 |
2016-01-28 | $5.04 | $5.16 | $5.04 | $5.14 | $3.15 | 52,240 |
2016-01-27 | $5.07 | $5.12 | $5.00 | $5.02 | $3.08 | 26,000 |
2016-01-26 | $4.91 | $5.08 | $4.91 | $5.06 | $3.10 | 44,052 |
2016-01-25 | $5.05 | $5.05 | $4.91 | $4.92 | $3.02 | 41,118 |
2016-01-22 | $4.96 | $5.08 | $4.89 | $5.05 | $3.10 | 74,278 |
2016-01-21 | $4.88 | $5.00 | $4.75 | $4.92 | $3.02 | 63,548 |
2016-01-20 | $4.91 | $5.01 | $4.66 | $4.90 | $3.00 | 210,567 |
2016-01-19 | $5.14 | $5.14 | $4.99 | $5.00 | $3.06 | 87,038 |
2016-01-15 | $5.05 | $5.10 | $5.01 | $5.09 | $3.12 | 64,175 |
2016-01-14 | $5.21 | $5.23 | $5.18 | $5.19 | $3.18 | 107,209 |
2016-01-13 | $5.32 | $5.34 | $5.16 | $5.21 | $3.19 | 102,343 |
2016-01-12 | $5.36 | $5.36 | $5.25 | $5.35 | $3.28 | 70,632 |
2016-01-11 | $5.44 | $5.44 | $5.22 | $5.31 | $3.25 | 93,285 |
2016-01-08 | $5.53 | $5.53 | $5.40 | $5.43 | $3.33 | 55,086 |
2016-01-07 | $5.56 | $5.56 | $5.47 | $5.48 | $3.36 | 90,260 |
2016-01-06 | $5.62 | $5.66 | $5.58 | $5.61 | $3.44 | 30,867 |
2016-01-05 | $5.65 | $5.72 | $5.65 | $5.72 | $3.51 | 34,471 |
2016-01-04 | $5.71 | $5.71 | $5.62 | $5.66 | $3.47 | 75,859 |
2015-12-31 | $5.77 | $5.82 | $5.71 | $5.80 | $3.56 | 64,356 |
2015-12-30 | $5.80 | $5.83 | $5.79 | $5.79 | $3.55 | 58,507 |
2015-12-29 | $5.80 | $5.85 | $5.78 | $5.83 | $3.57 | 114,869 |
2015-12-28 | $5.85 | $5.85 | $5.77 | $5.83 | $3.57 | 19,695 |
2015-12-24 | $5.81 | $5.87 | $5.80 | $5.87 | $3.60 | 44,811 |
2015-12-23 | $5.74 | $5.84 | $5.74 | $5.81 | $3.56 | 20,006 |
2015-12-22 | $5.67 | $5.73 | $5.67 | $5.73 | $3.51 | 47,434 |
2015-12-21 | $5.65 | $5.69 | $5.63 | $5.69 | $3.49 | 158,328 |
2015-12-18 | $5.64 | $5.64 | $5.60 | $5.62 | $3.44 | 81,962 |
2015-12-17 | $5.69 | $5.69 | $5.62 | $5.63 | $3.45 | 136,059 |
2015-12-16 | $5.58 | $5.67 | $5.55 | $5.67 | $3.48 | 187,752 |
2015-12-15 | $5.59 | $5.63 | $5.55 | $5.56 | $3.41 | 365,272 |
2015-12-14 | $5.62 | $5.66 | $5.52 | $5.54 | $3.40 | 169,938 |
2015-12-11 | $5.75 | $5.80 | $5.61 | $5.65 | $3.46 | 249,191 |
2015-12-10 | $5.87 | $5.96 | $5.87 | $5.91 | $3.55 | 87,038 |
2015-12-09 | $5.98 | $6.00 | $5.89 | $5.90 | $3.54 | 23,847 |
2015-12-08 | $5.98 | $5.98 | $5.91 | $5.95 | $3.57 | 55,368 |
2015-12-07 | $6.08 | $6.08 | $5.97 | $6.00 | $3.60 | 58,338 |
2015-12-04 | $6.03 | $6.10 | $6.02 | $6.06 | $3.64 | 35,155 |
2015-12-03 | $6.07 | $6.07 | $6.00 | $6.01 | $3.61 | 27,846 |
2015-12-02 | $6.14 | $6.14 | $6.06 | $6.06 | $3.64 | 40,005 |
2015-12-01 | $6.13 | $6.15 | $6.06 | $6.12 | $3.67 | 54,433 |
2015-11-30 | $6.14 | $6.14 | $6.06 | $6.09 | $3.66 | 23,645 |
2015-11-27 | $6.13 | $6.13 | $6.07 | $6.09 | $3.66 | 3,214 |
2015-11-25 | $6.06 | $6.12 | $6.03 | $6.09 | $3.66 | 45,812 |
2015-11-24 | $6.00 | $6.07 | $5.99 | $6.06 | $3.64 | 58,561 |
2015-11-23 | $6.04 | $6.08 | $6.01 | $6.04 | $3.63 | 52,389 |
2015-11-20 | $6.06 | $6.11 | $6.03 | $6.07 | $3.64 | 44,374 |
2015-11-19 | $6.03 | $6.07 | $5.99 | $6.04 | $3.63 | 22,111 |
2015-11-18 | $5.98 | $6.05 | $5.96 | $6.03 | $3.62 | 87,908 |
2015-11-17 | $5.98 | $6.02 | $5.98 | $5.98 | $3.59 | 29,978 |
2015-11-16 | $5.97 | $6.01 | $5.95 | $6.01 | $3.61 | 54,576 |
2015-11-13 | $5.99 | $6.01 | $5.91 | $5.95 | $3.57 | 109,876 |
2015-11-12 | $6.11 | $6.11 | $5.98 | $6.02 | $3.61 | 82,205 |
2015-11-11 | $6.25 | $6.26 | $6.10 | $6.11 | $3.67 | 67,438 |
2015-11-10 | $6.17 | $6.25 | $6.17 | $6.25 | $3.75 | 74,340 |
2015-11-09 | $6.31 | $6.33 | $6.19 | $6.20 | $3.72 | 147,927 |
2015-11-06 | $6.39 | $6.39 | $6.30 | $6.37 | $3.82 | 101,393 |
2015-11-05 | $6.39 | $6.41 | $6.35 | $6.38 | $3.83 | 64,078 |
2015-11-04 | $6.37 | $6.40 | $6.32 | $6.35 | $3.81 | 187,548 |
2015-11-03 | $6.25 | $6.39 | $6.25 | $6.36 | $3.82 | 44,897 |
2015-11-02 | $6.24 | $6.32 | $6.15 | $6.29 | $3.78 | 44,934 |
2015-10-30 | $6.21 | $6.23 | $6.17 | $6.20 | $3.72 | 101,361 |
2015-10-29 | $6.27 | $6.30 | $6.21 | $6.21 | $3.73 | 85,985 |
2015-10-28 | $6.20 | $6.33 | $6.20 | $6.32 | $3.79 | 61,423 |
2015-10-27 | $6.30 | $6.30 | $6.19 | $6.21 | $3.73 | 58,783 |
2015-10-26 | $6.43 | $6.45 | $6.34 | $6.34 | $3.81 | 76,876 |
2015-10-23 | $6.47 | $6.47 | $6.39 | $6.47 | $3.88 | 37,980 |
2015-10-22 | $6.39 | $6.42 | $6.34 | $6.41 | $3.85 | 26,834 |
2015-10-21 | $6.35 | $6.38 | $6.31 | $6.31 | $3.79 | 39,820 |
2015-10-20 | $6.33 | $6.36 | $6.30 | $6.32 | $3.79 | 25,076 |
2015-10-19 | $6.35 | $6.35 | $6.24 | $6.30 | $3.78 | 43,299 |
2015-10-16 | $6.30 | $6.35 | $6.30 | $6.33 | $3.80 | 33,092 |
2015-10-15 | $6.27 | $6.35 | $6.27 | $6.35 | $3.81 | 11,602 |
2015-10-14 | $6.27 | $6.30 | $6.26 | $6.26 | $3.76 | 10,726 |
2015-10-13 | $6.31 | $6.34 | $6.28 | $6.30 | $3.78 | 14,990 |
2015-10-12 | $6.34 | $6.35 | $6.31 | $6.34 | $3.81 | 15,371 |
2015-10-09 | $6.32 | $6.35 | $6.28 | $6.33 | $3.80 | 33,301 |
2015-10-08 | $6.22 | $6.31 | $6.22 | $6.30 | $3.78 | 29,277 |
2015-10-07 | $6.23 | $6.26 | $6.20 | $6.24 | $3.75 | 17,944 |
2015-10-06 | $6.07 | $6.18 | $6.04 | $6.18 | $3.71 | 29,656 |
2015-10-05 | $6.02 | $6.11 | $5.98 | $6.09 | $3.66 | 34,606 |
2015-10-02 | $5.85 | $6.01 | $5.81 | $5.97 | $3.58 | 45,247 |
2015-10-01 | $5.94 | $5.94 | $5.86 | $5.88 | $3.53 | 11,765 |
2015-09-30 | $5.86 | $5.95 | $5.84 | $5.91 | $3.55 | 41,255 |
2015-09-29 | $5.81 | $5.86 | $5.75 | $5.85 | $3.51 | 60,684 |
2015-09-28 | $5.98 | $5.98 | $5.79 | $5.82 | $3.49 | 58,930 |
2015-09-25 | $6.02 | $6.09 | $5.97 | $5.97 | $3.58 | 28,832 |
2015-09-24 | $6.00 | $6.02 | $5.91 | $6.00 | $3.60 | 109,334 |
2015-09-23 | $5.98 | $6.09 | $5.98 | $6.02 | $3.61 | 197,817 |
2015-09-22 | $6.10 | $6.10 | $6.00 | $6.02 | $3.61 | 42,678 |
2015-09-21 | $6.13 | $6.16 | $6.11 | $6.13 | $3.68 | 33,678 |
2015-09-18 | $6.17 | $6.18 | $6.11 | $6.13 | $3.68 | 45,776 |
2015-09-17 | $6.20 | $6.27 | $6.17 | $6.19 | $3.72 | 31,036 |
2015-09-16 | $6.15 | $6.21 | $6.13 | $6.19 | $3.72 | 17,634 |
2015-09-15 | $6.12 | $6.16 | $6.06 | $6.13 | $3.68 | 66,608 |
2015-09-14 | $6.12 | $6.12 | $6.07 | $6.09 | $3.66 | 10,823 |
2015-09-11 | $6.13 | $6.13 | $6.09 | $6.12 | $3.67 | 12,224 |
2015-09-10 | $6.23 | $6.24 | $6.19 | $6.22 | $3.67 | 15,975 |
2015-09-09 | $6.32 | $6.32 | $6.23 | $6.23 | $3.68 | 7,809 |
2015-09-08 | $6.19 | $6.27 | $6.19 | $6.27 | $3.70 | 13,223 |
2015-09-04 | $6.21 | $6.30 | $6.13 | $6.13 | $3.62 | 96,602 |
2015-09-03 | $6.28 | $6.37 | $6.26 | $6.26 | $3.70 | 16,736 |
2015-09-02 | $6.21 | $6.23 | $6.15 | $6.23 | $3.68 | 20,403 |
2015-09-01 | $6.28 | $6.28 | $6.17 | $6.17 | $3.64 | 28,238 |
2015-08-31 | $6.31 | $6.38 | $6.29 | $6.33 | $3.74 | 18,469 |
2015-08-28 | $6.25 | $6.38 | $6.24 | $6.31 | $3.73 | 41,405 |
2015-08-27 | $6.20 | $6.27 | $6.16 | $6.24 | $3.69 | 54,152 |
2015-08-26 | $6.10 | $6.10 | $5.97 | $6.09 | $3.60 | 41,957 |
2015-08-25 | $6.08 | $6.18 | $6.00 | $6.03 | $3.56 | 119,200 |
2015-08-24 | $5.99 | $6.06 | $5.30 | $5.95 | $3.51 | 178,231 |
2015-08-21 | $6.28 | $6.31 | $6.20 | $6.20 | $3.66 | 36,339 |
2015-08-20 | $6.44 | $6.44 | $6.33 | $6.34 | $3.74 | 34,433 |
2015-08-19 | $6.51 | $6.52 | $6.47 | $6.47 | $3.82 | 48,782 |
2015-08-18 | $6.56 | $6.56 | $6.54 | $6.54 | $3.86 | 14,026 |
2015-08-17 | $6.53 | $6.59 | $6.52 | $6.59 | $3.89 | 12,176 |
2015-08-14 | $6.53 | $6.59 | $6.53 | $6.57 | $3.88 | 20,048 |
2015-08-13 | $6.55 | $6.58 | $6.55 | $6.56 | $3.88 | 20,991 |
2015-08-12 | $6.50 | $6.57 | $6.50 | $6.56 | $3.88 | 17,184 |
2015-08-11 | $6.55 | $6.58 | $6.55 | $6.57 | $3.88 | 39,731 |
2015-08-10 | $6.58 | $6.61 | $6.56 | $6.61 | $3.90 | 16,892 |
2015-08-07 | $6.54 | $6.60 | $6.51 | $6.51 | $3.84 | 51,794 |
2015-08-06 | $6.63 | $6.63 | $6.57 | $6.57 | $3.88 | 16,780 |
2015-08-05 | $6.63 | $6.71 | $6.61 | $6.63 | $3.92 | 42,195 |
2015-08-04 | $6.60 | $6.62 | $6.58 | $6.61 | $3.90 | 12,534 |
2015-08-03 | $6.63 | $6.66 | $6.60 | $6.62 | $3.91 | 28,501 |
2015-07-31 | $6.63 | $6.68 | $6.62 | $6.65 | $3.93 | 47,631 |
2015-07-30 | $6.62 | $6.63 | $6.54 | $6.62 | $3.91 | 39,492 |
2015-07-29 | $6.59 | $6.65 | $6.59 | $6.62 | $3.91 | 33,810 |
2015-07-28 | $6.60 | $6.63 | $6.54 | $6.62 | $3.91 | 88,803 |
2015-07-27 | $6.61 | $6.62 | $6.53 | $6.57 | $3.88 | 27,560 |
2015-07-24 | $6.79 | $6.79 | $6.59 | $6.67 | $3.94 | 70,995 |
2015-07-23 | $6.77 | $6.82 | $6.73 | $6.74 | $3.98 | 246,322 |
2015-07-22 | $6.73 | $6.80 | $6.67 | $6.80 | $4.02 | 31,472 |
2015-07-21 | $6.84 | $6.84 | $6.74 | $6.75 | $3.99 | 43,421 |
2015-07-20 | $6.91 | $6.92 | $6.83 | $6.83 | $4.03 | 28,499 |
Sprott Focus Trust Inc (FUND) News Headlines
Recent Sprott Focus Trust Inc (FUND) News
Similar Companies to Sprott Focus Trust Inc (FUND) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |