Gaia Inc - Class A (GAIA) Exchange: NASDAQ
Data as of April 29, 2024
$3.45 ($-0.20) -5.48%
Gaia Inc - Class A - Daily Information
Click for more stock information on Gaia Inc - Class A.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $3.65 |
Previous Close | $3.45 |
High | $3.68 |
Low | $3.25 |
Adjusted Open | $3.65 |
Previous Adjusted Close | $3.45 |
Adjusted High | $3.68 |
Adjusted Low | $3.25 |
Invest in Gaia Inc - Class A (GAIA)
Key People Gaia Inc - Class A
Employee | Position |
---|---|
Jirka Rysavy | Chairman & Chief Executive Officer |
Paul C. Tarell | Chief Financial Officer & Secretary |
Kiersten Medvedich | Executive Vice President-Content |
Brad Warkins | Head-Business Development & International |
James Colquhoun | Independent Director |
Anaal Udaybabu | Independent Director |
Paul Howard Sutherland | Independent Director |
Kristin E. Frank | Independent Director |
David Maisel | Independent Director |
Keyur A. Patel | Independent Director |
Company Profile Gaia Inc - Class A
Exchange: NASDAQ
IPO Date: Oct. 29, 1999
Employees: 123
Sector: Communication Services
Industry: Internet Content & Information
Website: Gaia Inc - Class A Website
Address: 833 West South Boulder Road, Louisville, CO, United States, 80027
Historical Stock Data for Gaia Inc - Class A (GAIA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-16 | $3.65 | $3.68 | $3.25 | $3.45 | $3.45 | 80,925 |
2024-04-15 | $3.65 | $3.66 | $3.63 | $3.65 | $3.65 | 4,407 |
2024-04-12 | $3.68 | $3.73 | $3.64 | $3.65 | $3.65 | 8,379 |
2024-04-11 | $3.57 | $3.75 | $3.57 | $3.72 | $3.72 | 13,110 |
2024-04-10 | $3.72 | $3.75 | $3.67 | $3.67 | $3.67 | 12,974 |
2024-04-09 | $3.57 | $3.76 | $3.57 | $3.74 | $3.74 | 12,341 |
2024-04-08 | $3.50 | $3.64 | $3.47 | $3.64 | $3.64 | 7,513 |
2024-04-05 | $3.32 | $3.58 | $3.32 | $3.50 | $3.50 | 13,963 |
2024-04-04 | $3.77 | $3.87 | $3.33 | $3.37 | $3.37 | 45,198 |
2024-04-03 | $3.48 | $3.94 | $3.38 | $3.77 | $3.77 | 126,667 |
2024-04-02 | $3.18 | $3.65 | $3.18 | $3.48 | $3.48 | 177,476 |
2024-04-01 | $3.12 | $3.20 | $3.03 | $3.20 | $3.20 | 24,729 |
2024-03-28 | $2.86 | $3.14 | $2.86 | $3.08 | $3.08 | 69,480 |
2024-03-27 | $2.91 | $2.94 | $2.85 | $2.90 | $2.90 | 40,251 |
2024-03-26 | $2.94 | $3.01 | $2.90 | $2.91 | $2.91 | 21,105 |
2024-03-25 | $2.96 | $3.01 | $2.91 | $2.91 | $2.91 | 9,725 |
2024-03-22 | $2.91 | $2.95 | $2.91 | $2.95 | $2.95 | 17,602 |
2024-03-21 | $2.98 | $2.98 | $2.91 | $2.93 | $2.93 | 6,518 |
2024-03-20 | $2.98 | $2.98 | $2.92 | $2.97 | $2.97 | 66,313 |
2024-03-19 | $2.99 | $3.01 | $2.92 | $2.92 | $2.92 | 12,483 |
2024-03-18 | $3.01 | $3.01 | $2.95 | $2.95 | $2.95 | 106,352 |
2024-03-15 | $2.99 | $3.02 | $2.93 | $3.00 | $3.00 | 30,250 |
2024-03-14 | $2.94 | $2.98 | $2.94 | $2.98 | $2.98 | 19,246 |
2024-03-13 | $2.95 | $2.96 | $2.93 | $2.95 | $2.95 | 22,042 |
2024-03-12 | $3.00 | $3.00 | $2.91 | $2.95 | $2.95 | 8,291 |
2024-03-11 | $2.99 | $3.00 | $2.91 | $2.91 | $2.91 | 6,896 |
2024-03-08 | $2.92 | $2.99 | $2.92 | $2.97 | $2.97 | 9,891 |
2024-03-07 | $2.92 | $2.99 | $2.90 | $2.94 | $2.94 | 7,469 |
2024-03-06 | $3.00 | $3.02 | $2.87 | $2.96 | $2.96 | 54,422 |
2024-03-05 | $2.99 | $3.00 | $2.90 | $2.91 | $2.91 | 15,649 |
2024-03-04 | $2.86 | $3.00 | $2.86 | $2.98 | $2.98 | 48,309 |
2024-03-01 | $2.84 | $2.99 | $2.84 | $2.90 | $2.90 | 15,913 |
2024-02-29 | $2.85 | $2.91 | $2.85 | $2.87 | $2.87 | 15,615 |
2024-02-28 | $2.91 | $2.99 | $2.80 | $2.85 | $2.85 | 22,944 |
2024-02-27 | $2.92 | $3.00 | $2.92 | $2.94 | $2.94 | 50,102 |
2024-02-26 | $2.98 | $3.00 | $2.85 | $2.96 | $2.96 | 53,096 |
2024-02-23 | $2.92 | $3.00 | $2.90 | $2.99 | $2.99 | 34,384 |
2024-02-22 | $2.97 | $2.99 | $2.78 | $2.88 | $2.88 | 25,886 |
2024-02-21 | $3.00 | $3.01 | $2.90 | $2.93 | $2.93 | 20,614 |
2024-02-20 | $2.96 | $3.01 | $2.95 | $2.95 | $2.95 | 20,579 |
2024-02-16 | $3.00 | $3.02 | $2.96 | $2.99 | $2.99 | 37,358 |
2024-02-15 | $2.98 | $3.04 | $2.96 | $2.97 | $2.97 | 16,436 |
2024-02-14 | $2.95 | $3.02 | $2.95 | $2.98 | $2.98 | 20,073 |
2024-02-13 | $3.04 | $3.04 | $2.88 | $2.88 | $2.88 | 18,333 |
2024-02-12 | $3.08 | $3.08 | $3.05 | $3.05 | $3.05 | 13,786 |
2024-02-09 | $3.03 | $3.10 | $3.03 | $3.07 | $3.07 | 58,500 |
2024-02-08 | $2.93 | $3.02 | $2.92 | $3.00 | $3.00 | 25,023 |
2024-02-07 | $2.95 | $2.95 | $2.90 | $2.95 | $2.95 | 17,403 |
2024-02-06 | $2.89 | $2.97 | $2.89 | $2.95 | $2.95 | 39,245 |
2024-02-05 | $2.91 | $2.97 | $2.85 | $2.93 | $2.93 | 65,040 |
2024-02-02 | $2.93 | $2.97 | $2.86 | $2.94 | $2.94 | 10,177 |
2024-02-01 | $2.94 | $2.98 | $2.93 | $2.96 | $2.96 | 21,142 |
2024-01-31 | $2.99 | $3.00 | $2.90 | $2.90 | $2.90 | 6,375 |
2024-01-30 | $2.96 | $3.00 | $2.91 | $2.93 | $2.93 | 10,080 |
2024-01-29 | $3.00 | $3.01 | $2.96 | $2.97 | $2.97 | 10,173 |
2024-01-26 | $2.98 | $3.01 | $2.96 | $3.00 | $3.00 | 36,736 |
2024-01-25 | $2.94 | $3.00 | $2.94 | $2.98 | $2.98 | 27,843 |
2024-01-24 | $2.95 | $3.00 | $2.91 | $2.95 | $2.95 | 36,974 |
2024-01-23 | $2.90 | $2.98 | $2.90 | $2.91 | $2.91 | 28,809 |
2024-01-22 | $2.87 | $2.94 | $2.87 | $2.90 | $2.90 | 35,417 |
2024-01-19 | $2.89 | $2.97 | $2.86 | $2.90 | $2.90 | 15,167 |
2024-01-18 | $2.92 | $2.92 | $2.83 | $2.90 | $2.90 | 22,591 |
2024-01-17 | $2.75 | $2.88 | $2.75 | $2.87 | $2.87 | 6,624 |
2024-01-16 | $2.82 | $2.84 | $2.75 | $2.75 | $2.75 | 13,917 |
2024-01-12 | $2.96 | $2.96 | $2.82 | $2.85 | $2.85 | 12,101 |
2024-01-11 | $2.94 | $2.97 | $2.78 | $2.94 | $2.94 | 31,454 |
2024-01-10 | $2.85 | $2.97 | $2.82 | $2.91 | $2.91 | 28,497 |
2024-01-09 | $2.85 | $3.01 | $2.80 | $2.84 | $2.84 | 80,318 |
2024-01-08 | $2.75 | $2.93 | $2.75 | $2.89 | $2.89 | 75,610 |
2024-01-05 | $2.70 | $2.81 | $2.70 | $2.75 | $2.75 | 122,929 |
2024-01-04 | $2.61 | $2.71 | $2.59 | $2.62 | $2.62 | 25,071 |
2024-01-03 | $2.67 | $2.76 | $2.59 | $2.76 | $2.76 | 16,171 |
2024-01-02 | $2.65 | $2.76 | $2.65 | $2.72 | $2.72 | 17,980 |
2023-12-29 | $2.67 | $2.75 | $2.67 | $2.70 | $2.70 | 27,465 |
2023-12-28 | $2.73 | $2.78 | $2.65 | $2.71 | $2.71 | 49,810 |
2023-12-27 | $2.69 | $2.78 | $2.69 | $2.70 | $2.70 | 35,051 |
2023-12-26 | $2.60 | $2.83 | $2.57 | $2.76 | $2.76 | 20,580 |
2023-12-22 | $2.59 | $2.66 | $2.56 | $2.61 | $2.61 | 61,547 |
2023-12-21 | $2.50 | $2.66 | $2.50 | $2.57 | $2.57 | 88,942 |
2023-12-20 | $2.52 | $2.70 | $2.52 | $2.57 | $2.57 | 72,187 |
2023-12-19 | $2.79 | $2.79 | $2.52 | $2.65 | $2.65 | 156,691 |
2023-12-18 | $2.61 | $2.73 | $2.55 | $2.73 | $2.73 | 50,810 |
2023-12-15 | $2.88 | $2.88 | $2.59 | $2.68 | $2.68 | 52,691 |
2023-12-14 | $2.77 | $2.93 | $2.75 | $2.92 | $2.92 | 22,463 |
2023-12-13 | $2.73 | $2.86 | $2.68 | $2.86 | $2.86 | 10,945 |
2023-12-12 | $2.75 | $2.82 | $2.66 | $2.72 | $2.72 | 12,811 |
2023-12-11 | $2.84 | $2.92 | $2.72 | $2.75 | $2.75 | 33,013 |
2023-12-08 | $2.98 | $3.06 | $2.80 | $2.84 | $2.84 | 71,916 |
2023-12-07 | $2.95 | $3.03 | $2.95 | $2.99 | $2.99 | 24,140 |
2023-12-06 | $2.88 | $3.00 | $2.88 | $2.95 | $2.95 | 37,943 |
2023-12-05 | $2.90 | $2.92 | $2.82 | $2.84 | $2.84 | 30,211 |
2023-12-04 | $2.81 | $2.92 | $2.74 | $2.92 | $2.92 | 163,733 |
2023-12-01 | $2.72 | $2.80 | $2.70 | $2.78 | $2.78 | 41,116 |
2023-11-30 | $2.72 | $2.72 | $2.59 | $2.67 | $2.67 | 34,303 |
2023-11-29 | $2.72 | $2.75 | $2.65 | $2.65 | $2.65 | 34,237 |
2023-11-28 | $2.67 | $2.75 | $2.64 | $2.64 | $2.64 | 20,016 |
2023-11-27 | $2.72 | $2.72 | $2.64 | $2.64 | $2.64 | 22,566 |
2023-11-24 | $2.70 | $2.71 | $2.69 | $2.69 | $2.69 | 28,021 |
2023-11-22 | $2.70 | $2.70 | $2.62 | $2.65 | $2.65 | 7,812 |
2023-11-21 | $2.56 | $2.75 | $2.55 | $2.65 | $2.65 | 13,062 |
2023-11-20 | $2.57 | $2.75 | $2.57 | $2.70 | $2.70 | 40,501 |
2023-11-17 | $2.62 | $2.73 | $2.59 | $2.62 | $2.62 | 14,005 |
2023-11-16 | $2.59 | $2.63 | $2.53 | $2.63 | $2.63 | 11,623 |
2023-11-15 | $2.52 | $2.68 | $2.45 | $2.57 | $2.57 | 61,390 |
2023-11-14 | $2.44 | $2.50 | $2.40 | $2.49 | $2.49 | 41,264 |
2023-11-13 | $2.40 | $2.49 | $2.35 | $2.40 | $2.40 | 22,949 |
2023-11-10 | $2.40 | $2.50 | $2.40 | $2.42 | $2.42 | 21,878 |
2023-11-09 | $2.52 | $2.52 | $2.38 | $2.42 | $2.42 | 25,022 |
2023-11-08 | $2.51 | $2.57 | $2.46 | $2.46 | $2.46 | 12,175 |
2023-11-07 | $2.56 | $2.64 | $2.49 | $2.50 | $2.50 | 37,491 |
2023-11-06 | $2.58 | $2.80 | $2.55 | $2.55 | $2.55 | 17,270 |
2023-11-03 | $2.75 | $2.75 | $2.59 | $2.59 | $2.59 | 31,046 |
2023-11-02 | $2.70 | $2.75 | $2.65 | $2.67 | $2.67 | 50,896 |
2023-11-01 | $2.74 | $2.77 | $2.62 | $2.74 | $2.74 | 54,504 |
2023-10-31 | $2.52 | $2.73 | $2.52 | $2.70 | $2.70 | 135,350 |
2023-10-30 | $2.67 | $2.67 | $2.54 | $2.54 | $2.54 | 37,553 |
2023-10-27 | $2.74 | $2.74 | $2.47 | $2.68 | $2.68 | 82,377 |
2023-10-26 | $2.65 | $2.75 | $2.61 | $2.75 | $2.75 | 31,108 |
2023-10-25 | $2.71 | $2.78 | $2.67 | $2.67 | $2.67 | 14,742 |
2023-10-24 | $2.71 | $2.81 | $2.67 | $2.68 | $2.68 | 40,129 |
2023-10-23 | $2.81 | $2.81 | $2.63 | $2.65 | $2.65 | 38,392 |
2023-10-20 | $2.63 | $2.75 | $2.63 | $2.73 | $2.73 | 20,680 |
2023-10-19 | $2.71 | $2.77 | $2.67 | $2.67 | $2.67 | 24,184 |
2023-10-18 | $2.65 | $2.77 | $2.65 | $2.70 | $2.70 | 28,127 |
2023-10-17 | $2.80 | $2.80 | $2.65 | $2.65 | $2.65 | 29,687 |
2023-10-16 | $2.85 | $2.90 | $2.80 | $2.80 | $2.80 | 33,426 |
2023-10-13 | $2.85 | $2.88 | $2.80 | $2.80 | $2.80 | 3,858 |
2023-10-12 | $2.78 | $2.93 | $2.72 | $2.87 | $2.87 | 28,483 |
2023-10-11 | $2.82 | $2.84 | $2.75 | $2.77 | $2.77 | 9,008 |
2023-10-10 | $2.84 | $2.85 | $2.78 | $2.78 | $2.78 | 10,013 |
2023-10-09 | $2.87 | $2.90 | $2.76 | $2.82 | $2.82 | 26,727 |
2023-10-06 | $2.64 | $2.93 | $2.64 | $2.86 | $2.86 | 92,764 |
2023-10-05 | $2.65 | $2.80 | $2.60 | $2.67 | $2.67 | 148,430 |
2023-10-04 | $2.69 | $2.80 | $2.60 | $2.62 | $2.62 | 32,615 |
2023-10-03 | $2.63 | $2.70 | $2.56 | $2.68 | $2.68 | 122,231 |
2023-10-02 | $2.74 | $2.84 | $2.62 | $2.66 | $2.66 | 70,935 |
2023-09-29 | $2.65 | $2.79 | $2.63 | $2.72 | $2.72 | 32,435 |
2023-09-28 | $2.47 | $2.64 | $2.47 | $2.60 | $2.60 | 13,955 |
2023-09-27 | $2.48 | $2.57 | $2.29 | $2.42 | $2.42 | 89,462 |
2023-09-26 | $2.51 | $2.53 | $2.48 | $2.48 | $2.48 | 7,187 |
2023-09-25 | $2.57 | $2.58 | $2.40 | $2.58 | $2.58 | 23,870 |
2023-09-22 | $2.51 | $2.63 | $2.45 | $2.58 | $2.58 | 5,239 |
2023-09-21 | $2.50 | $2.61 | $2.45 | $2.54 | $2.54 | 41,934 |
2023-09-20 | $2.70 | $2.70 | $2.48 | $2.49 | $2.49 | 44,195 |
2023-09-19 | $2.63 | $2.75 | $2.62 | $2.73 | $2.73 | 37,854 |
2023-09-18 | $2.51 | $2.63 | $2.51 | $2.63 | $2.63 | 11,157 |
2023-09-15 | $2.62 | $2.62 | $2.50 | $2.50 | $2.50 | 23,878 |
2023-09-14 | $2.50 | $2.59 | $2.48 | $2.59 | $2.59 | 30,356 |
2023-09-13 | $2.45 | $2.53 | $2.45 | $2.47 | $2.47 | 51,262 |
2023-09-12 | $2.47 | $2.57 | $2.46 | $2.50 | $2.50 | 34,721 |
2023-09-11 | $2.50 | $2.59 | $2.45 | $2.50 | $2.50 | 37,252 |
2023-09-08 | $2.50 | $2.50 | $2.41 | $2.47 | $2.47 | 18,243 |
2023-09-07 | $2.38 | $2.53 | $2.38 | $2.52 | $2.52 | 11,153 |
2023-09-06 | $2.45 | $2.45 | $2.41 | $2.42 | $2.42 | 15,659 |
2023-09-05 | $2.39 | $2.43 | $2.31 | $2.41 | $2.41 | 30,218 |
2023-09-01 | $2.43 | $2.48 | $2.43 | $2.43 | $2.43 | 11,861 |
2023-08-31 | $2.46 | $2.50 | $2.39 | $2.46 | $2.46 | 9,376 |
2023-08-30 | $2.48 | $2.52 | $2.43 | $2.46 | $2.46 | 10,453 |
2023-08-29 | $2.44 | $2.44 | $2.37 | $2.39 | $2.39 | 13,822 |
2023-08-28 | $2.46 | $2.55 | $2.37 | $2.42 | $2.42 | 50,867 |
2023-08-25 | $2.33 | $2.50 | $2.23 | $2.46 | $2.46 | 81,500 |
2023-08-24 | $2.35 | $2.49 | $2.21 | $2.36 | $2.36 | 99,058 |
2023-08-23 | $2.29 | $2.48 | $2.23 | $2.38 | $2.38 | 100,205 |
2023-08-22 | $2.21 | $2.33 | $2.20 | $2.29 | $2.29 | 86,607 |
2023-08-21 | $2.16 | $2.26 | $2.12 | $2.20 | $2.20 | 78,830 |
2023-08-18 | $2.13 | $2.33 | $2.13 | $2.16 | $2.16 | 67,718 |
2023-08-17 | $2.25 | $2.29 | $2.14 | $2.15 | $2.15 | 87,491 |
2023-08-16 | $2.24 | $2.30 | $2.18 | $2.21 | $2.21 | 116,613 |
2023-08-15 | $2.48 | $2.48 | $2.27 | $2.28 | $2.28 | 102,705 |
2023-08-14 | $2.65 | $2.65 | $2.47 | $2.51 | $2.51 | 62,877 |
2023-08-11 | $2.57 | $2.72 | $2.47 | $2.66 | $2.66 | 80,170 |
2023-08-10 | $2.58 | $2.65 | $2.55 | $2.63 | $2.63 | 62,025 |
2023-08-09 | $2.52 | $2.88 | $2.47 | $2.60 | $2.60 | 67,273 |
2023-08-08 | $2.37 | $2.57 | $2.33 | $2.50 | $2.50 | 76,916 |
2023-08-07 | $2.40 | $2.45 | $2.31 | $2.32 | $2.32 | 35,568 |
2023-08-04 | $2.37 | $2.56 | $2.31 | $2.41 | $2.41 | 56,540 |
2023-08-03 | $2.44 | $2.54 | $2.32 | $2.35 | $2.35 | 42,872 |
2023-08-02 | $2.60 | $2.61 | $2.44 | $2.52 | $2.52 | 44,398 |
2023-08-01 | $2.25 | $2.68 | $2.22 | $2.58 | $2.58 | 129,656 |
2023-07-31 | $2.22 | $2.53 | $2.22 | $2.35 | $2.35 | 79,980 |
2023-07-28 | $2.17 | $2.22 | $2.11 | $2.20 | $2.20 | 37,129 |
2023-07-27 | $2.14 | $2.15 | $2.11 | $2.14 | $2.14 | 59,922 |
2023-07-26 | $2.16 | $2.22 | $2.12 | $2.15 | $2.15 | 26,116 |
2023-07-25 | $2.23 | $2.23 | $2.12 | $2.12 | $2.12 | 28,965 |
2023-07-24 | $2.21 | $2.33 | $2.20 | $2.22 | $2.22 | 159,020 |
2023-07-21 | $2.23 | $2.23 | $2.16 | $2.17 | $2.17 | 24,143 |
2023-07-20 | $2.20 | $2.26 | $2.17 | $2.23 | $2.23 | 31,485 |
2023-07-19 | $2.26 | $2.26 | $2.19 | $2.23 | $2.23 | 33,249 |
2023-07-18 | $2.27 | $2.27 | $2.22 | $2.25 | $2.25 | 43,540 |
2023-07-17 | $2.38 | $2.41 | $2.28 | $2.28 | $2.28 | 38,096 |
2023-07-14 | $2.43 | $2.44 | $2.31 | $2.37 | $2.37 | 20,281 |
2023-07-13 | $2.42 | $2.45 | $2.31 | $2.43 | $2.43 | 27,485 |
2023-07-12 | $2.36 | $2.42 | $2.28 | $2.37 | $2.37 | 47,626 |
2023-07-11 | $2.31 | $2.35 | $2.31 | $2.33 | $2.33 | 3,593 |
2023-07-10 | $2.18 | $2.30 | $2.18 | $2.27 | $2.27 | 20,897 |
2023-07-07 | $2.16 | $2.20 | $2.16 | $2.17 | $2.17 | 138,426 |
2023-07-06 | $2.25 | $2.25 | $2.16 | $2.17 | $2.17 | 19,895 |
2023-07-05 | $2.25 | $2.33 | $2.24 | $2.24 | $2.24 | 30,505 |
2023-07-03 | $2.28 | $2.30 | $2.22 | $2.27 | $2.27 | 31,420 |
2023-06-30 | $2.31 | $2.33 | $2.27 | $2.31 | $2.31 | 20,953 |
2023-06-29 | $2.35 | $2.41 | $2.29 | $2.31 | $2.31 | 26,466 |
2023-06-28 | $2.42 | $2.46 | $2.37 | $2.37 | $2.37 | 16,677 |
2023-06-27 | $2.53 | $2.53 | $2.38 | $2.38 | $2.38 | 11,755 |
2023-06-26 | $2.43 | $2.47 | $2.43 | $2.45 | $2.45 | 3,421 |
2023-06-23 | $2.46 | $2.46 | $2.38 | $2.44 | $2.44 | 9,157 |
2023-06-22 | $2.48 | $2.48 | $2.46 | $2.46 | $2.46 | 3,417 |
2023-06-21 | $2.48 | $2.48 | $2.40 | $2.46 | $2.46 | 6,659 |
2023-06-20 | $2.45 | $2.48 | $2.42 | $2.43 | $2.43 | 18,960 |
2023-06-16 | $2.55 | $2.55 | $2.47 | $2.47 | $2.47 | 11,092 |
2023-06-15 | $2.50 | $2.58 | $2.49 | $2.55 | $2.55 | 23,677 |
2023-06-14 | $2.54 | $2.77 | $2.52 | $2.52 | $2.52 | 55,941 |
2023-06-13 | $2.49 | $2.65 | $2.48 | $2.57 | $2.57 | 11,912 |
2023-06-12 | $2.50 | $2.58 | $2.46 | $2.58 | $2.58 | 34,226 |
2023-06-09 | $2.62 | $2.62 | $2.46 | $2.49 | $2.49 | 9,995 |
2023-06-08 | $2.56 | $2.60 | $2.54 | $2.54 | $2.54 | 7,456 |
2023-06-07 | $2.61 | $2.61 | $2.51 | $2.56 | $2.56 | 27,822 |
2023-06-06 | $2.49 | $2.56 | $2.49 | $2.54 | $2.54 | 42,377 |
2023-06-05 | $2.46 | $2.50 | $2.45 | $2.47 | $2.47 | 15,086 |
2023-06-02 | $2.42 | $2.48 | $2.41 | $2.44 | $2.44 | 26,281 |
2023-06-01 | $2.45 | $2.48 | $2.40 | $2.42 | $2.42 | 23,553 |
2023-05-31 | $2.54 | $2.57 | $2.49 | $2.50 | $2.50 | 23,034 |
2023-05-30 | $2.55 | $2.58 | $2.50 | $2.55 | $2.55 | 10,372 |
2023-05-26 | $2.47 | $2.54 | $2.41 | $2.52 | $2.52 | 77,547 |
2023-05-25 | $2.53 | $2.60 | $2.46 | $2.51 | $2.51 | 12,397 |
2023-05-24 | $2.61 | $2.66 | $2.56 | $2.57 | $2.57 | 60,768 |
2023-05-23 | $2.70 | $2.74 | $2.56 | $2.56 | $2.56 | 32,981 |
2023-05-22 | $2.60 | $2.71 | $2.60 | $2.67 | $2.67 | 56,949 |
2023-05-19 | $2.87 | $2.98 | $2.50 | $2.50 | $2.50 | 190,765 |
2023-05-18 | $2.99 | $2.99 | $2.91 | $2.93 | $2.93 | 20,372 |
2023-05-17 | $3.00 | $3.01 | $2.95 | $2.95 | $2.95 | 18,842 |
2023-05-16 | $2.98 | $3.02 | $2.98 | $2.98 | $2.98 | 21,683 |
2023-05-15 | $2.97 | $3.00 | $2.94 | $2.96 | $2.96 | 52,803 |
2023-05-12 | $2.90 | $2.94 | $2.79 | $2.94 | $2.94 | 22,401 |
2023-05-11 | $2.96 | $2.96 | $2.91 | $2.92 | $2.92 | 20,210 |
2023-05-10 | $2.96 | $2.96 | $2.90 | $2.92 | $2.92 | 23,280 |
2023-05-09 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 9,001 |
2023-05-08 | $3.05 | $3.07 | $2.95 | $3.02 | $3.02 | 15,617 |
2023-05-05 | $3.00 | $3.06 | $3.00 | $3.04 | $3.04 | 27,727 |
2023-05-04 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 20,032 |
2023-05-03 | $2.90 | $3.07 | $2.84 | $2.96 | $2.96 | 79,336 |
2023-05-02 | $3.07 | $3.20 | $2.90 | $2.92 | $2.92 | 88,636 |
2023-05-01 | $3.04 | $3.16 | $2.87 | $3.00 | $3.00 | 35,951 |
2023-04-28 | $2.98 | $3.09 | $2.95 | $3.04 | $3.04 | 8,834 |
2023-04-27 | $2.89 | $2.99 | $2.75 | $2.94 | $2.94 | 9,278 |
2023-04-26 | $2.91 | $2.96 | $2.70 | $2.91 | $2.91 | 20,471 |
2023-04-25 | $3.09 | $3.15 | $2.97 | $2.97 | $2.97 | 2,012 |
2023-04-24 | $3.22 | $3.22 | $3.06 | $3.06 | $3.06 | 3,083 |
2023-04-21 | $3.15 | $3.23 | $3.15 | $3.16 | $3.16 | 9,863 |
2023-04-20 | $3.15 | $3.33 | $3.12 | $3.19 | $3.19 | 10,428 |
2023-04-19 | $3.08 | $3.20 | $3.08 | $3.17 | $3.17 | 25,557 |
2023-04-18 | $3.07 | $3.19 | $2.98 | $3.12 | $3.12 | 19,046 |
2023-04-17 | $3.12 | $3.17 | $3.06 | $3.11 | $3.11 | 71,653 |
2023-04-14 | $3.23 | $3.27 | $3.12 | $3.12 | $3.12 | 17,204 |
2023-04-13 | $3.19 | $3.27 | $3.19 | $3.23 | $3.23 | 11,303 |
2023-04-12 | $3.28 | $3.28 | $3.16 | $3.20 | $3.20 | 32,408 |
2023-04-11 | $3.25 | $3.30 | $3.15 | $3.15 | $3.15 | 6,360 |
2023-04-10 | $3.22 | $3.31 | $3.16 | $3.23 | $3.23 | 8,853 |
2023-04-06 | $2.94 | $3.20 | $2.93 | $3.15 | $3.15 | 33,201 |
2023-04-05 | $2.92 | $2.99 | $2.87 | $2.99 | $2.99 | 9,491 |
2023-04-04 | $2.95 | $2.99 | $2.88 | $2.95 | $2.95 | 17,760 |
2023-04-03 | $2.81 | $3.00 | $2.81 | $2.98 | $2.98 | 22,311 |
2023-03-31 | $2.84 | $2.84 | $2.75 | $2.78 | $2.78 | 16,016 |
2023-03-30 | $2.82 | $2.88 | $2.70 | $2.77 | $2.77 | 24,006 |
2023-03-29 | $2.74 | $2.88 | $2.74 | $2.77 | $2.77 | 13,470 |
2023-03-28 | $2.66 | $2.77 | $2.66 | $2.76 | $2.76 | 11,541 |
2023-03-27 | $2.60 | $2.80 | $2.59 | $2.61 | $2.61 | 26,015 |
2023-03-24 | $2.71 | $2.71 | $2.58 | $2.60 | $2.60 | 31,296 |
2023-03-23 | $2.80 | $2.82 | $2.67 | $2.76 | $2.76 | 6,469 |
2023-03-22 | $2.68 | $2.79 | $2.62 | $2.75 | $2.75 | 16,639 |
2023-03-21 | $2.67 | $2.74 | $2.63 | $2.68 | $2.68 | 12,103 |
2023-03-20 | $2.68 | $2.75 | $2.57 | $2.65 | $2.65 | 22,659 |
2023-03-17 | $2.63 | $2.77 | $2.59 | $2.64 | $2.64 | 36,639 |
2023-03-16 | $2.59 | $2.80 | $2.59 | $2.68 | $2.68 | 85,562 |
2023-03-15 | $2.73 | $2.90 | $2.68 | $2.68 | $2.68 | 76,564 |
2023-03-14 | $2.97 | $3.18 | $2.73 | $2.73 | $2.73 | 219,514 |
2023-03-13 | $3.00 | $3.19 | $2.96 | $3.02 | $3.02 | 22,129 |
2023-03-10 | $3.02 | $3.09 | $2.92 | $3.09 | $3.09 | 15,329 |
2023-03-09 | $3.19 | $3.32 | $3.00 | $3.01 | $3.01 | 38,838 |
2023-03-08 | $3.29 | $3.50 | $3.12 | $3.20 | $3.20 | 28,647 |
2023-03-07 | $2.62 | $3.60 | $2.62 | $3.26 | $3.26 | 241,237 |
2023-03-06 | $2.94 | $3.05 | $2.62 | $2.63 | $2.63 | 7,987 |
2023-03-03 | $2.80 | $3.17 | $2.80 | $2.94 | $2.94 | 25,049 |
2023-03-02 | $3.13 | $3.23 | $2.90 | $2.98 | $2.98 | 11,269 |
2023-03-01 | $3.18 | $3.24 | $3.15 | $3.15 | $3.15 | 5,856 |
2023-02-28 | $3.18 | $3.32 | $3.15 | $3.27 | $3.27 | 41,571 |
2023-02-27 | $3.11 | $3.23 | $2.97 | $3.20 | $3.20 | 11,218 |
2023-02-24 | $3.01 | $3.20 | $2.95 | $3.07 | $3.07 | 8,474 |
2023-02-23 | $2.75 | $3.13 | $2.65 | $3.07 | $3.07 | 41,736 |
2023-02-22 | $2.65 | $2.77 | $2.60 | $2.60 | $2.60 | 15,807 |
2023-02-21 | $2.85 | $2.93 | $2.60 | $2.60 | $2.60 | 7,173 |
2023-02-17 | $2.73 | $2.89 | $2.64 | $2.83 | $2.83 | 25,265 |
2023-02-16 | $2.80 | $2.90 | $2.57 | $2.62 | $2.62 | 13,259 |
2023-02-15 | $3.06 | $3.06 | $2.73 | $2.73 | $2.73 | 6,814 |
2023-02-14 | $2.88 | $3.04 | $2.83 | $2.97 | $2.97 | 15,561 |
2023-02-13 | $2.72 | $2.91 | $2.72 | $2.88 | $2.88 | 15,624 |
2023-02-10 | $3.06 | $3.06 | $2.66 | $2.66 | $2.66 | 74,567 |
2023-02-09 | $3.15 | $3.15 | $2.93 | $2.93 | $2.93 | 13,001 |
2023-02-08 | $3.16 | $3.20 | $2.92 | $3.05 | $3.05 | 39,215 |
2023-02-07 | $2.99 | $3.18 | $2.99 | $3.18 | $3.18 | 51,673 |
2023-02-06 | $3.06 | $3.09 | $2.95 | $3.00 | $3.00 | 17,659 |
2023-02-03 | $3.19 | $3.38 | $3.04 | $3.17 | $3.17 | 64,039 |
2023-02-02 | $3.49 | $3.69 | $3.24 | $3.25 | $3.25 | 34,633 |
2023-02-01 | $3.59 | $3.65 | $3.43 | $3.49 | $3.49 | 30,714 |
2023-01-31 | $3.55 | $3.70 | $3.49 | $3.65 | $3.65 | 44,619 |
2023-01-30 | $3.67 | $3.67 | $3.38 | $3.50 | $3.50 | 32,948 |
2023-01-27 | $3.80 | $3.80 | $3.67 | $3.67 | $3.67 | 12,782 |
2023-01-26 | $3.52 | $3.75 | $3.37 | $3.71 | $3.71 | 54,838 |
2023-01-25 | $3.22 | $3.56 | $3.22 | $3.52 | $3.52 | 19,826 |
2023-01-24 | $3.49 | $3.58 | $3.49 | $3.53 | $3.53 | 6,536 |
2023-01-23 | $3.62 | $3.68 | $3.41 | $3.56 | $3.56 | 29,303 |
2023-01-20 | $3.45 | $3.79 | $3.45 | $3.60 | $3.60 | 50,275 |
2023-01-19 | $3.58 | $3.72 | $3.36 | $3.48 | $3.48 | 10,009 |
2023-01-18 | $3.72 | $3.75 | $3.51 | $3.60 | $3.60 | 5,313 |
2023-01-17 | $3.71 | $3.89 | $3.34 | $3.68 | $3.68 | 69,593 |
2023-01-13 | $3.40 | $4.03 | $3.34 | $3.80 | $3.80 | 92,538 |
2023-01-12 | $3.15 | $3.46 | $3.10 | $3.39 | $3.39 | 19,680 |
2023-01-11 | $3.20 | $3.20 | $3.00 | $3.09 | $3.09 | 21,937 |
2023-01-10 | $2.99 | $3.16 | $2.83 | $3.09 | $3.09 | 19,746 |
2023-01-09 | $2.72 | $2.97 | $2.56 | $2.95 | $2.95 | 49,542 |
2023-01-06 | $2.73 | $2.77 | $2.38 | $2.75 | $2.75 | 9,356 |
2023-01-05 | $2.35 | $2.77 | $2.35 | $2.70 | $2.70 | 79,835 |
2023-01-04 | $2.38 | $2.42 | $2.31 | $2.42 | $2.42 | 1,430 |
2023-01-03 | $2.29 | $2.47 | $2.29 | $2.37 | $2.37 | 8,314 |
2022-12-30 | $2.10 | $2.42 | $2.10 | $2.38 | $2.38 | 101,061 |
2022-12-29 | $2.23 | $2.27 | $2.05 | $2.05 | $2.05 | 147,449 |
2022-12-28 | $2.22 | $2.29 | $2.07 | $2.29 | $2.29 | 71,794 |
2022-12-27 | $2.40 | $2.40 | $2.20 | $2.26 | $2.26 | 20,638 |
2022-12-23 | $2.39 | $2.39 | $2.26 | $2.29 | $2.29 | 21,031 |
2022-12-22 | $2.36 | $2.47 | $2.21 | $2.45 | $2.45 | 44,663 |
2022-12-21 | $2.41 | $2.59 | $2.32 | $2.40 | $2.40 | 24,420 |
2022-12-20 | $2.43 | $2.87 | $2.35 | $2.46 | $2.46 | 70,707 |
2022-12-19 | $2.85 | $2.91 | $2.51 | $2.70 | $2.70 | 7,680 |
2022-12-16 | $2.35 | $2.80 | $2.35 | $2.75 | $2.75 | 29,556 |
2022-12-15 | $2.51 | $2.69 | $2.49 | $2.67 | $2.67 | 19,557 |
2022-12-14 | $2.39 | $2.69 | $2.34 | $2.57 | $2.57 | 54,972 |
2022-12-13 | $2.59 | $2.60 | $2.33 | $2.36 | $2.36 | 81,829 |
2022-12-12 | $2.49 | $2.65 | $2.37 | $2.47 | $2.47 | 50,817 |
2022-12-09 | $2.60 | $2.62 | $2.47 | $2.50 | $2.50 | 10,286 |
2022-12-08 | $2.43 | $2.68 | $2.38 | $2.65 | $2.65 | 36,503 |
2022-12-07 | $2.25 | $2.49 | $2.25 | $2.45 | $2.45 | 53,966 |
2022-12-06 | $2.49 | $2.51 | $2.27 | $2.28 | $2.28 | 15,995 |
2022-12-05 | $2.61 | $2.61 | $2.45 | $2.45 | $2.45 | 16,442 |
2022-12-02 | $2.59 | $2.70 | $2.57 | $2.65 | $2.65 | 16,180 |
2022-12-01 | $2.59 | $2.62 | $2.57 | $2.57 | $2.57 | 14,093 |
2022-11-30 | $2.48 | $2.59 | $2.43 | $2.59 | $2.59 | 85,326 |
2022-11-29 | $2.52 | $2.54 | $2.45 | $2.51 | $2.51 | 139,712 |
2022-11-28 | $2.48 | $2.60 | $2.41 | $2.52 | $2.52 | 22,262 |
2022-11-25 | $2.61 | $2.63 | $2.42 | $2.52 | $2.52 | 7,340 |
2022-11-23 | $2.56 | $2.83 | $2.39 | $2.63 | $2.63 | 32,072 |
2022-11-22 | $2.54 | $2.62 | $2.48 | $2.57 | $2.57 | 13,145 |
2022-11-21 | $2.74 | $2.75 | $2.50 | $2.56 | $2.56 | 230,164 |
2022-11-18 | $2.61 | $2.72 | $2.51 | $2.70 | $2.70 | 20,718 |
2022-11-17 | $2.67 | $2.70 | $2.50 | $2.60 | $2.60 | 14,966 |
2022-11-16 | $2.87 | $2.87 | $2.68 | $2.73 | $2.73 | 16,244 |
2022-11-15 | $2.80 | $2.89 | $2.73 | $2.80 | $2.80 | 22,297 |
2022-11-14 | $2.85 | $2.86 | $2.69 | $2.82 | $2.82 | 19,158 |
2022-11-11 | $2.80 | $2.91 | $2.59 | $2.80 | $2.80 | 69,590 |
2022-11-10 | $2.76 | $2.84 | $2.53 | $2.75 | $2.75 | 64,363 |
2022-11-09 | $2.75 | $2.90 | $2.66 | $2.66 | $2.66 | 91,791 |
2022-11-08 | $2.29 | $2.85 | $2.26 | $2.85 | $2.85 | 144,885 |
2022-11-07 | $2.22 | $2.38 | $2.22 | $2.29 | $2.29 | 39,572 |
2022-11-04 | $2.35 | $2.45 | $2.28 | $2.40 | $2.40 | 38,386 |
2022-11-03 | $2.43 | $2.47 | $2.38 | $2.40 | $2.40 | 7,585 |
2022-11-02 | $2.37 | $2.52 | $2.37 | $2.46 | $2.46 | 21,663 |
2022-11-01 | $2.42 | $2.46 | $2.40 | $2.40 | $2.40 | 25,180 |
2022-10-31 | $2.40 | $2.44 | $2.34 | $2.34 | $2.34 | 23,067 |
2022-10-28 | $2.37 | $2.45 | $2.30 | $2.39 | $2.39 | 20,680 |
2022-10-27 | $2.35 | $2.36 | $2.24 | $2.30 | $2.30 | 49,953 |
2022-10-26 | $2.30 | $2.42 | $2.22 | $2.28 | $2.28 | 74,368 |
2022-10-25 | $2.19 | $2.40 | $2.16 | $2.32 | $2.32 | 117,963 |
2022-10-24 | $2.19 | $2.25 | $2.16 | $2.20 | $2.20 | 35,127 |
2022-10-21 | $2.27 | $2.34 | $2.21 | $2.21 | $2.21 | 28,098 |
2022-10-20 | $2.25 | $2.36 | $2.23 | $2.30 | $2.30 | 21,107 |
2022-10-19 | $2.38 | $2.44 | $2.24 | $2.24 | $2.24 | 47,282 |
2022-10-18 | $2.50 | $2.50 | $2.31 | $2.32 | $2.32 | 26,655 |
2022-10-17 | $2.49 | $2.50 | $2.43 | $2.45 | $2.45 | 27,839 |
2022-10-14 | $2.42 | $2.50 | $2.36 | $2.43 | $2.43 | 8,454 |
2022-10-13 | $2.29 | $2.45 | $2.29 | $2.42 | $2.42 | 34,608 |
2022-10-12 | $2.32 | $2.37 | $2.30 | $2.33 | $2.33 | 27,874 |
2022-10-11 | $2.34 | $2.44 | $2.33 | $2.34 | $2.34 | 15,424 |
2022-10-10 | $2.42 | $2.49 | $2.36 | $2.36 | $2.36 | 45,994 |
2022-10-07 | $2.55 | $2.61 | $2.45 | $2.45 | $2.45 | 11,577 |
2022-10-06 | $2.48 | $2.68 | $2.45 | $2.51 | $2.51 | 115,058 |
2022-10-05 | $2.37 | $2.55 | $2.37 | $2.46 | $2.46 | 74,311 |
2022-10-04 | $2.45 | $2.55 | $2.40 | $2.40 | $2.40 | 70,941 |
2022-10-03 | $2.60 | $2.60 | $2.48 | $2.48 | $2.48 | 21,923 |
2022-09-30 | $2.54 | $2.55 | $2.43 | $2.43 | $2.43 | 30,767 |
2022-09-29 | $2.60 | $2.67 | $2.55 | $2.55 | $2.55 | 68,645 |
2022-09-28 | $2.60 | $2.80 | $2.60 | $2.65 | $2.65 | 56,816 |
2022-09-27 | $2.50 | $2.74 | $2.50 | $2.61 | $2.61 | 31,965 |
2022-09-26 | $2.66 | $2.77 | $2.45 | $2.47 | $2.47 | 118,296 |
2022-09-23 | $2.70 | $2.73 | $2.58 | $2.69 | $2.69 | 51,498 |
2022-09-22 | $2.92 | $2.92 | $2.77 | $2.77 | $2.77 | 33,709 |
2022-09-21 | $2.95 | $2.99 | $2.84 | $2.93 | $2.93 | 31,904 |
2022-09-20 | $3.13 | $3.13 | $2.83 | $2.83 | $2.83 | 43,081 |
2022-09-19 | $3.11 | $3.19 | $3.11 | $3.11 | $3.11 | 10,542 |
2022-09-16 | $3.26 | $3.30 | $3.00 | $3.08 | $3.08 | 44,121 |
2022-09-15 | $3.24 | $3.35 | $3.24 | $3.25 | $3.25 | 17,079 |
2022-09-14 | $3.38 | $3.38 | $3.24 | $3.24 | $3.24 | 33,149 |
2022-09-13 | $3.58 | $3.58 | $3.34 | $3.38 | $3.38 | 23,534 |
2022-09-12 | $3.49 | $3.68 | $3.49 | $3.60 | $3.60 | 19,144 |
2022-09-09 | $3.56 | $3.66 | $3.48 | $3.55 | $3.55 | 26,478 |
2022-09-08 | $3.42 | $3.46 | $3.34 | $3.46 | $3.46 | 9,687 |
2022-09-07 | $3.43 | $3.47 | $3.32 | $3.40 | $3.40 | 10,034 |
2022-09-06 | $3.33 | $3.40 | $3.23 | $3.40 | $3.40 | 21,309 |
2022-09-02 | $3.33 | $3.35 | $3.21 | $3.25 | $3.25 | 14,794 |
2022-09-01 | $3.25 | $3.57 | $3.20 | $3.29 | $3.29 | 72,852 |
2022-08-31 | $3.39 | $3.43 | $3.26 | $3.30 | $3.30 | 435,380 |
2022-08-30 | $3.40 | $3.54 | $3.33 | $3.36 | $3.36 | 31,597 |
2022-08-29 | $3.51 | $3.58 | $3.40 | $3.44 | $3.44 | 41,487 |
2022-08-26 | $3.27 | $3.44 | $3.22 | $3.37 | $3.37 | 17,108 |
2022-08-25 | $3.38 | $3.40 | $3.27 | $3.35 | $3.35 | 20,110 |
2022-08-24 | $3.35 | $3.38 | $3.27 | $3.38 | $3.38 | 16,593 |
2022-08-23 | $3.21 | $3.37 | $3.16 | $3.30 | $3.30 | 85,201 |
2022-08-22 | $3.25 | $3.57 | $3.19 | $3.25 | $3.25 | 25,118 |
2022-08-19 | $3.40 | $3.40 | $3.20 | $3.23 | $3.23 | 41,174 |
2022-08-18 | $3.32 | $3.42 | $3.32 | $3.40 | $3.40 | 24,198 |
2022-08-17 | $3.56 | $3.58 | $3.31 | $3.34 | $3.34 | 31,796 |
2022-08-16 | $3.37 | $3.51 | $3.33 | $3.42 | $3.42 | 133,178 |
2022-08-15 | $3.20 | $3.47 | $3.20 | $3.37 | $3.37 | 93,928 |
2022-08-12 | $3.20 | $3.29 | $3.20 | $3.24 | $3.24 | 21,326 |
2022-08-11 | $3.25 | $3.29 | $3.14 | $3.26 | $3.26 | 48,916 |
2022-08-10 | $3.30 | $3.36 | $3.20 | $3.25 | $3.25 | 84,724 |
2022-08-09 | $3.40 | $3.40 | $3.18 | $3.21 | $3.21 | 28,884 |
2022-08-08 | $3.30 | $3.45 | $3.28 | $3.35 | $3.35 | 53,909 |
2022-08-05 | $3.40 | $3.56 | $3.31 | $3.31 | $3.31 | 61,895 |
2022-08-04 | $3.50 | $3.65 | $3.33 | $3.50 | $3.50 | 71,825 |
2022-08-03 | $3.47 | $3.85 | $3.32 | $3.53 | $3.53 | 156,031 |
2022-08-02 | $3.35 | $3.73 | $3.30 | $3.44 | $3.44 | 194,417 |
2022-08-01 | $4.00 | $4.01 | $3.76 | $3.76 | $3.76 | 14,494 |
2022-07-29 | $3.99 | $4.05 | $3.68 | $3.97 | $3.97 | 69,278 |
2022-07-28 | $3.98 | $4.05 | $3.90 | $3.94 | $3.94 | 14,655 |
2022-07-27 | $4.00 | $4.01 | $3.86 | $3.99 | $3.99 | 14,407 |
2022-07-26 | $4.05 | $4.05 | $3.95 | $3.97 | $3.97 | 12,227 |
2022-07-25 | $4.18 | $4.26 | $3.96 | $4.04 | $4.04 | 18,968 |
2022-07-22 | $4.28 | $4.38 | $4.15 | $4.18 | $4.18 | 5,970 |
2022-07-21 | $4.42 | $4.56 | $4.11 | $4.38 | $4.38 | 15,308 |
2022-07-20 | $4.57 | $4.58 | $4.36 | $4.46 | $4.46 | 17,170 |
2022-07-19 | $4.40 | $4.67 | $4.32 | $4.39 | $4.39 | 35,843 |
2022-07-18 | $4.29 | $4.39 | $4.28 | $4.30 | $4.30 | 7,627 |
2022-07-15 | $4.35 | $4.35 | $4.10 | $4.15 | $4.15 | 15,780 |
2022-07-14 | $4.21 | $4.25 | $4.05 | $4.10 | $4.10 | 38,490 |
2022-07-13 | $4.10 | $4.32 | $4.10 | $4.32 | $4.32 | 82,732 |
2022-07-12 | $4.08 | $4.21 | $3.98 | $4.06 | $4.06 | 16,846 |
2022-07-11 | $3.99 | $4.10 | $3.97 | $3.98 | $3.98 | 5,589 |
2022-07-08 | $4.08 | $4.10 | $3.97 | $3.97 | $3.97 | 15,005 |
2022-07-07 | $4.14 | $4.21 | $4.04 | $4.13 | $4.13 | 4,644 |
2022-07-06 | $4.16 | $4.30 | $4.01 | $4.07 | $4.07 | 29,342 |
2022-07-05 | $4.04 | $4.44 | $4.00 | $4.20 | $4.20 | 18,667 |
2022-07-01 | $4.30 | $4.43 | $4.06 | $4.13 | $4.13 | 19,193 |
2022-06-30 | $4.13 | $4.38 | $4.09 | $4.25 | $4.25 | 32,917 |
2022-06-29 | $4.00 | $4.17 | $4.00 | $4.10 | $4.10 | 27,021 |
2022-06-28 | $4.17 | $4.32 | $4.05 | $4.05 | $4.05 | 15,245 |
2022-06-27 | $4.32 | $4.38 | $4.06 | $4.22 | $4.22 | 39,126 |
2022-06-24 | $4.28 | $4.67 | $4.26 | $4.37 | $4.37 | 45,742 |
2022-06-23 | $4.22 | $4.39 | $4.15 | $4.19 | $4.19 | 29,538 |
2022-06-22 | $4.44 | $4.62 | $4.17 | $4.17 | $4.17 | 37,218 |
2022-06-21 | $4.02 | $4.49 | $4.02 | $4.44 | $4.44 | 20,615 |
2022-06-17 | $4.40 | $4.59 | $4.26 | $4.36 | $4.36 | 20,285 |
2022-06-16 | $4.44 | $4.59 | $4.34 | $4.43 | $4.43 | 25,933 |
2022-06-15 | $4.41 | $4.75 | $4.37 | $4.57 | $4.57 | 33,822 |
2022-06-14 | $4.49 | $4.75 | $4.31 | $4.34 | $4.34 | 96,569 |
2022-06-13 | $4.70 | $4.90 | $4.05 | $4.33 | $4.33 | 124,862 |
2022-06-10 | $4.79 | $4.84 | $4.70 | $4.76 | $4.76 | 24,185 |
2022-06-09 | $5.03 | $5.10 | $4.78 | $4.88 | $4.88 | 21,140 |
2022-06-08 | $5.16 | $5.23 | $5.04 | $5.19 | $5.19 | 26,489 |
2022-06-07 | $4.86 | $5.18 | $4.86 | $5.16 | $5.16 | 28,305 |
2022-06-06 | $5.17 | $5.17 | $4.85 | $5.01 | $5.01 | 70,352 |
2022-06-03 | $4.88 | $5.17 | $4.88 | $5.14 | $5.14 | 11,705 |
2022-06-02 | $4.75 | $5.15 | $4.74 | $4.90 | $4.90 | 16,981 |
2022-06-01 | $5.14 | $5.17 | $4.81 | $4.82 | $4.82 | 130,427 |
2022-05-31 | $5.06 | $5.23 | $5.00 | $5.20 | $5.20 | 57,281 |
2022-05-27 | $4.92 | $5.07 | $4.88 | $5.00 | $5.00 | 44,171 |
2022-05-26 | $4.79 | $5.04 | $4.75 | $4.90 | $4.90 | 23,805 |
2022-05-25 | $4.77 | $4.86 | $4.71 | $4.74 | $4.74 | 22,078 |
2022-05-24 | $4.92 | $5.04 | $4.77 | $4.85 | $4.85 | 18,194 |
2022-05-23 | $5.00 | $5.00 | $4.82 | $4.92 | $4.92 | 39,840 |
2022-05-20 | $4.97 | $5.33 | $4.96 | $4.99 | $4.99 | 420,825 |
2022-05-19 | $5.20 | $5.49 | $5.14 | $5.23 | $5.23 | 109,228 |
2022-05-18 | $4.94 | $5.33 | $4.87 | $5.32 | $5.32 | 103,322 |
2022-05-17 | $4.90 | $5.10 | $4.76 | $4.92 | $4.92 | 169,773 |
2022-05-16 | $4.85 | $4.93 | $4.70 | $4.86 | $4.86 | 21,108 |
2022-05-13 | $4.55 | $4.83 | $4.48 | $4.81 | $4.81 | 48,504 |
2022-05-12 | $4.45 | $4.64 | $4.27 | $4.43 | $4.43 | 77,357 |
2022-05-11 | $4.54 | $4.69 | $4.41 | $4.57 | $4.57 | 89,516 |
2022-05-10 | $4.86 | $4.88 | $4.30 | $4.56 | $4.56 | 82,994 |
2022-05-09 | $5.19 | $5.26 | $4.71 | $4.81 | $4.81 | 131,438 |
2022-05-06 | $5.38 | $5.49 | $5.01 | $5.38 | $5.38 | 73,011 |
2022-05-05 | $4.93 | $5.45 | $4.71 | $5.39 | $5.39 | 98,683 |
2022-05-04 | $4.95 | $5.05 | $4.67 | $4.85 | $4.85 | 119,832 |
2022-05-03 | $5.33 | $5.33 | $4.43 | $4.95 | $4.95 | 135,314 |
2022-05-02 | $5.70 | $5.70 | $4.80 | $5.00 | $5.00 | 118,404 |
2022-04-29 | $4.96 | $5.27 | $4.87 | $4.94 | $4.94 | 83,984 |
2022-04-28 | $5.02 | $5.03 | $4.67 | $4.86 | $4.86 | 136,857 |
2022-04-27 | $5.03 | $5.04 | $4.92 | $5.02 | $5.02 | 37,952 |
2022-04-26 | $5.43 | $5.43 | $4.96 | $5.03 | $5.03 | 73,504 |
2022-04-25 | $5.13 | $5.48 | $5.13 | $5.41 | $5.41 | 41,749 |
2022-04-22 | $4.96 | $5.10 | $4.95 | $5.02 | $5.02 | 15,768 |
2022-04-21 | $5.11 | $5.11 | $4.87 | $4.96 | $4.96 | 38,712 |
2022-04-20 | $5.24 | $5.24 | $4.95 | $5.08 | $5.08 | 14,548 |
2022-04-19 | $5.33 | $5.33 | $5.10 | $5.15 | $5.15 | 34,886 |
2022-04-18 | $4.91 | $5.19 | $4.91 | $5.17 | $5.17 | 28,797 |
2022-04-14 | $4.99 | $5.02 | $4.83 | $4.87 | $4.87 | 41,487 |
2022-04-13 | $4.77 | $5.05 | $4.67 | $5.04 | $5.04 | 75,125 |
2022-04-12 | $4.96 | $5.02 | $4.61 | $4.76 | $4.76 | 47,578 |
2022-04-11 | $5.12 | $5.38 | $4.90 | $4.92 | $4.92 | 38,267 |
2022-04-08 | $5.25 | $5.48 | $4.98 | $5.20 | $5.20 | 124,001 |
2022-04-07 | $5.20 | $5.27 | $4.94 | $5.24 | $5.24 | 97,293 |
2022-04-06 | $5.18 | $5.25 | $5.05 | $5.19 | $5.19 | 96,983 |
2022-04-05 | $5.43 | $5.53 | $5.05 | $5.21 | $5.21 | 125,048 |
2022-04-04 | $5.37 | $5.69 | $5.29 | $5.37 | $5.37 | 67,815 |
2022-04-01 | $4.90 | $5.57 | $4.90 | $5.36 | $5.36 | 79,778 |
2022-03-31 | $5.02 | $5.26 | $4.92 | $4.92 | $4.92 | 122,166 |
2022-03-30 | $5.42 | $5.58 | $5.20 | $5.26 | $5.26 | 69,375 |
2022-03-29 | $5.23 | $5.51 | $5.20 | $5.38 | $5.38 | 71,130 |
2022-03-28 | $5.03 | $5.23 | $4.88 | $5.10 | $5.10 | 100,680 |
2022-03-25 | $5.30 | $5.39 | $5.04 | $5.04 | $5.04 | 39,105 |
2022-03-24 | $5.45 | $5.45 | $5.20 | $5.20 | $5.20 | 22,881 |
2022-03-23 | $5.64 | $5.69 | $5.38 | $5.38 | $5.38 | 25,487 |
2022-03-22 | $5.57 | $5.64 | $5.45 | $5.57 | $5.57 | 66,011 |
2022-03-21 | $5.71 | $5.89 | $5.44 | $5.56 | $5.56 | 36,765 |
2022-03-18 | $5.65 | $5.85 | $5.53 | $5.66 | $5.66 | 65,625 |
2022-03-17 | $5.67 | $5.70 | $5.56 | $5.70 | $5.70 | 28,001 |
2022-03-16 | $5.57 | $5.72 | $5.50 | $5.64 | $5.64 | 31,747 |
2022-03-15 | $5.29 | $5.59 | $5.28 | $5.47 | $5.47 | 46,807 |
2022-03-14 | $5.50 | $5.80 | $5.21 | $5.35 | $5.35 | 40,153 |
2022-03-11 | $5.71 | $5.75 | $5.35 | $5.53 | $5.53 | 43,511 |
2022-03-10 | $5.88 | $5.95 | $5.71 | $5.74 | $5.74 | 11,373 |
2022-03-09 | $6.07 | $6.18 | $5.78 | $6.05 | $6.05 | 15,255 |
2022-03-08 | $5.70 | $6.16 | $5.58 | $5.92 | $5.92 | 34,677 |
2022-03-07 | $6.28 | $6.30 | $5.56 | $5.76 | $5.76 | 72,683 |
2022-03-04 | $6.07 | $6.40 | $6.04 | $6.33 | $6.33 | 31,856 |
2022-03-03 | $6.48 | $6.48 | $6.04 | $6.12 | $6.12 | 32,408 |
2022-03-02 | $6.40 | $6.73 | $6.38 | $6.49 | $6.49 | 33,487 |
2022-03-01 | $6.89 | $7.30 | $6.37 | $6.42 | $6.42 | 74,838 |
2022-02-28 | $6.90 | $7.05 | $6.66 | $6.79 | $6.79 | 44,889 |
2022-02-25 | $6.77 | $7.10 | $6.67 | $6.89 | $6.89 | 32,250 |
2022-02-24 | $6.45 | $6.90 | $6.35 | $6.70 | $6.70 | 32,206 |
2022-02-23 | $6.35 | $6.89 | $6.29 | $6.63 | $6.63 | 36,280 |
2022-02-22 | $6.59 | $6.61 | $6.30 | $6.31 | $6.31 | 60,181 |
2022-02-18 | $6.58 | $6.66 | $6.39 | $6.65 | $6.65 | 50,886 |
2022-02-17 | $6.98 | $6.98 | $6.50 | $6.59 | $6.59 | 30,902 |
2022-02-16 | $7.12 | $7.14 | $6.96 | $7.10 | $7.10 | 28,483 |
2022-02-15 | $7.20 | $7.25 | $7.11 | $7.11 | $7.11 | 11,897 |
2022-02-14 | $7.13 | $7.47 | $7.09 | $7.09 | $7.09 | 30,504 |
2022-02-11 | $7.34 | $7.34 | $7.07 | $7.17 | $7.17 | 30,083 |
2022-02-10 | $7.24 | $7.49 | $7.21 | $7.30 | $7.30 | 38,169 |
2022-02-09 | $7.38 | $7.38 | $7.16 | $7.28 | $7.28 | 12,354 |
2022-02-08 | $7.37 | $7.51 | $7.32 | $7.37 | $7.37 | 5,253 |
2022-02-07 | $7.33 | $7.49 | $7.28 | $7.34 | $7.34 | 13,885 |
2022-02-04 | $7.16 | $7.30 | $6.89 | $7.27 | $7.27 | 51,911 |
2022-02-03 | $7.24 | $7.42 | $6.99 | $7.13 | $7.13 | 59,042 |
2022-02-02 | $7.59 | $7.67 | $7.26 | $7.35 | $7.35 | 20,381 |
2022-02-01 | $7.26 | $7.76 | $7.14 | $7.74 | $7.74 | 42,094 |
2022-01-31 | $7.29 | $7.43 | $7.10 | $7.34 | $7.34 | 27,287 |
2022-01-28 | $7.20 | $7.24 | $6.96 | $7.24 | $7.24 | 30,296 |
2022-01-27 | $7.33 | $7.33 | $7.07 | $7.22 | $7.22 | 30,266 |
2022-01-26 | $7.50 | $7.50 | $7.04 | $7.20 | $7.20 | 31,298 |
2022-01-25 | $7.36 | $7.42 | $7.16 | $7.40 | $7.40 | 18,231 |
2022-01-24 | $7.30 | $7.50 | $6.91 | $7.48 | $7.48 | 53,766 |
2022-01-21 | $7.58 | $7.62 | $7.20 | $7.33 | $7.33 | 49,999 |
2022-01-20 | $7.95 | $7.95 | $7.61 | $7.65 | $7.65 | 22,599 |
2022-01-19 | $7.81 | $7.96 | $7.77 | $7.86 | $7.86 | 19,172 |
2022-01-18 | $8.05 | $8.09 | $7.79 | $7.85 | $7.85 | 26,376 |
2022-01-14 | $8.01 | $8.16 | $7.92 | $8.09 | $8.09 | 31,177 |
2022-01-13 | $8.15 | $8.35 | $7.98 | $8.12 | $8.12 | 56,782 |
2022-01-12 | $8.35 | $8.42 | $8.04 | $8.14 | $8.14 | 25,484 |
2022-01-11 | $8.53 | $8.53 | $8.16 | $8.37 | $8.37 | 47,690 |
2022-01-10 | $8.57 | $8.63 | $8.28 | $8.52 | $8.52 | 32,444 |
2022-01-07 | $8.38 | $8.64 | $8.38 | $8.54 | $8.54 | 29,391 |
2022-01-06 | $8.66 | $8.66 | $8.40 | $8.54 | $8.54 | 11,496 |
2022-01-05 | $9.00 | $9.08 | $8.55 | $8.66 | $8.66 | 28,484 |
2022-01-04 | $8.86 | $8.95 | $8.48 | $8.92 | $8.92 | 114,129 |
2022-01-03 | $8.66 | $8.88 | $8.46 | $8.77 | $8.77 | 58,480 |
2021-12-31 | $8.67 | $8.74 | $8.50 | $8.57 | $8.57 | 30,702 |
2021-12-30 | $8.63 | $9.00 | $8.60 | $8.74 | $8.74 | 29,485 |
2021-12-29 | $8.77 | $8.85 | $8.58 | $8.62 | $8.62 | 33,955 |
2021-12-28 | $8.87 | $8.97 | $8.59 | $8.71 | $8.71 | 31,523 |
2021-12-27 | $9.09 | $9.11 | $8.78 | $8.95 | $8.95 | 38,142 |
2021-12-23 | $8.67 | $9.11 | $8.60 | $9.03 | $9.03 | 51,614 |
2021-12-22 | $8.72 | $8.88 | $8.54 | $8.57 | $8.57 | 97,226 |
2021-12-21 | $8.40 | $8.81 | $8.27 | $8.69 | $8.69 | 48,343 |
2021-12-20 | $8.76 | $8.84 | $8.26 | $8.43 | $8.43 | 52,305 |
2021-12-17 | $8.84 | $9.28 | $8.56 | $8.72 | $8.72 | 98,704 |
2021-12-16 | $8.40 | $8.88 | $8.28 | $8.55 | $8.55 | 100,373 |
2021-12-15 | $8.03 | $8.24 | $7.73 | $8.10 | $8.10 | 111,654 |
2021-12-14 | $8.16 | $8.30 | $7.99 | $8.07 | $8.07 | 55,333 |
2021-12-13 | $8.33 | $8.33 | $8.05 | $8.09 | $8.09 | 39,783 |
2021-12-10 | $8.50 | $8.75 | $8.40 | $8.45 | $8.45 | 25,871 |
2021-12-09 | $8.56 | $8.75 | $8.31 | $8.40 | $8.40 | 22,156 |
2021-12-08 | $8.63 | $8.73 | $8.32 | $8.56 | $8.56 | 16,779 |
2021-12-07 | $8.35 | $8.74 | $8.24 | $8.65 | $8.65 | 50,604 |
2021-12-06 | $8.40 | $8.54 | $8.24 | $8.26 | $8.26 | 31,693 |
2021-12-03 | $8.52 | $8.52 | $8.13 | $8.29 | $8.29 | 48,298 |
2021-12-02 | $8.63 | $8.75 | $8.26 | $8.44 | $8.44 | 56,096 |
2021-12-01 | $8.65 | $9.07 | $8.38 | $8.60 | $8.60 | 108,350 |
2021-11-30 | $8.85 | $8.85 | $8.23 | $8.53 | $8.53 | 65,562 |
2021-11-29 | $9.11 | $9.11 | $8.68 | $8.74 | $8.74 | 32,902 |
2021-11-26 | $8.98 | $9.05 | $8.67 | $9.05 | $9.05 | 47,850 |
2021-11-24 | $9.19 | $9.19 | $8.80 | $9.11 | $9.11 | 49,673 |
2021-11-23 | $9.35 | $9.54 | $9.01 | $9.19 | $9.19 | 69,095 |
2021-11-22 | $9.51 | $9.62 | $9.16 | $9.33 | $9.33 | 52,949 |
2021-11-19 | $9.65 | $9.65 | $9.41 | $9.43 | $9.43 | 36,015 |
2021-11-18 | $9.70 | $9.77 | $9.30 | $9.47 | $9.47 | 43,360 |
2021-11-17 | $9.80 | $9.80 | $9.45 | $9.68 | $9.68 | 33,276 |
2021-11-16 | $9.85 | $9.93 | $9.56 | $9.77 | $9.77 | 47,498 |
2021-11-15 | $10.00 | $10.14 | $9.50 | $9.82 | $9.82 | 63,141 |
2021-11-12 | $10.28 | $10.33 | $9.90 | $10.18 | $10.18 | 55,498 |
2021-11-11 | $10.18 | $10.31 | $9.95 | $10.23 | $10.23 | 39,378 |
2021-11-10 | $10.02 | $10.18 | $9.81 | $10.13 | $10.13 | 48,716 |
2021-11-09 | $10.27 | $10.33 | $10.18 | $10.19 | $10.19 | 19,033 |
2021-11-08 | $10.69 | $10.79 | $10.31 | $10.35 | $10.35 | 27,301 |
2021-11-05 | $10.68 | $10.93 | $10.21 | $10.60 | $10.60 | 64,372 |
2021-11-04 | $11.06 | $11.06 | $10.07 | $10.56 | $10.56 | 107,564 |
2021-11-03 | $10.18 | $11.06 | $10.17 | $10.97 | $10.97 | 85,625 |
2021-11-02 | $10.01 | $10.25 | $9.62 | $10.18 | $10.18 | 104,588 |
2021-11-01 | $9.79 | $10.29 | $9.79 | $10.09 | $10.09 | 76,496 |
2021-10-29 | $9.69 | $9.97 | $9.51 | $9.70 | $9.70 | 29,680 |
2021-10-28 | $10.01 | $10.27 | $9.67 | $9.78 | $9.78 | 44,199 |
2021-10-27 | $10.03 | $10.36 | $10.00 | $10.00 | $10.00 | 24,947 |
2021-10-26 | $9.91 | $10.20 | $9.76 | $10.13 | $10.13 | 57,483 |
2021-10-25 | $9.68 | $10.01 | $9.68 | $9.89 | $9.89 | 60,066 |
2021-10-22 | $9.90 | $9.90 | $9.26 | $9.59 | $9.59 | 67,101 |
2021-10-21 | $9.72 | $10.07 | $9.70 | $9.86 | $9.86 | 13,842 |
2021-10-20 | $9.85 | $9.90 | $9.55 | $9.70 | $9.70 | 26,727 |
2021-10-19 | $9.74 | $10.06 | $9.61 | $9.90 | $9.90 | 60,442 |
2021-10-18 | $9.47 | $9.87 | $9.41 | $9.68 | $9.68 | 44,467 |
2021-10-15 | $9.36 | $9.54 | $9.36 | $9.47 | $9.47 | 32,885 |
2021-10-14 | $9.49 | $9.49 | $9.18 | $9.35 | $9.35 | 34,613 |
2021-10-13 | $9.39 | $9.47 | $9.25 | $9.35 | $9.35 | 71,826 |
2021-10-12 | $9.56 | $9.70 | $9.18 | $9.36 | $9.36 | 48,234 |
2021-10-11 | $9.75 | $9.78 | $9.53 | $9.58 | $9.58 | 41,750 |
2021-10-08 | $9.86 | $9.98 | $9.54 | $9.64 | $9.64 | 28,153 |
2021-10-07 | $9.89 | $9.95 | $9.43 | $9.85 | $9.85 | 34,834 |
2021-10-06 | $9.35 | $10.00 | $9.34 | $9.75 | $9.75 | 24,994 |
2021-10-05 | $9.82 | $9.82 | $9.38 | $9.51 | $9.51 | 20,793 |
2021-10-04 | $9.92 | $10.24 | $9.59 | $9.75 | $9.75 | 47,905 |
2021-10-01 | $9.54 | $9.95 | $9.43 | $9.84 | $9.84 | 38,372 |
2021-09-30 | $9.63 | $9.84 | $9.36 | $9.48 | $9.48 | 20,313 |
2021-09-29 | $9.63 | $9.94 | $9.49 | $9.58 | $9.58 | 47,625 |
2021-09-28 | $10.00 | $10.00 | $9.51 | $9.54 | $9.54 | 31,126 |
2021-09-27 | $9.78 | $10.15 | $9.78 | $10.01 | $10.01 | 96,887 |
2021-09-24 | $9.61 | $10.03 | $9.40 | $9.78 | $9.78 | 48,001 |
2021-09-23 | $9.58 | $9.86 | $9.56 | $9.82 | $9.82 | 70,436 |
2021-09-22 | $9.50 | $9.60 | $9.36 | $9.49 | $9.49 | 26,119 |
2021-09-21 | $9.65 | $9.71 | $9.35 | $9.50 | $9.50 | 28,465 |
2021-09-20 | $9.66 | $9.77 | $9.32 | $9.55 | $9.55 | 27,872 |
2021-09-17 | $9.70 | $9.99 | $9.62 | $9.84 | $9.84 | 33,242 |
2021-09-16 | $9.81 | $9.84 | $9.54 | $9.74 | $9.74 | 20,352 |
2021-09-15 | $9.76 | $9.80 | $9.53 | $9.71 | $9.71 | 26,254 |
2021-09-14 | $9.72 | $10.40 | $9.43 | $9.69 | $9.69 | 82,952 |
2021-09-13 | $9.73 | $9.90 | $9.56 | $9.64 | $9.64 | 36,223 |
2021-09-10 | $10.39 | $10.39 | $9.58 | $9.74 | $9.74 | 107,262 |
2021-09-09 | $9.75 | $10.87 | $9.69 | $10.39 | $10.39 | 297,085 |
2021-09-08 | $9.86 | $10.15 | $9.60 | $9.83 | $9.83 | 80,000 |
2021-09-07 | $9.97 | $10.28 | $9.76 | $9.82 | $9.82 | 81,988 |
2021-09-03 | $9.75 | $9.95 | $9.59 | $9.81 | $9.81 | 48,088 |
2021-09-02 | $9.76 | $9.82 | $9.53 | $9.74 | $9.74 | 158,305 |
2021-09-01 | $9.85 | $10.20 | $9.57 | $9.66 | $9.66 | 125,532 |
2021-08-31 | $9.84 | $10.07 | $9.76 | $9.77 | $9.77 | 29,121 |
2021-08-30 | $9.79 | $10.07 | $9.69 | $9.84 | $9.84 | 14,443 |
2021-08-27 | $10.11 | $10.13 | $9.80 | $9.80 | $9.80 | 46,166 |
2021-08-26 | $10.31 | $10.52 | $10.01 | $10.10 | $10.10 | 56,354 |
2021-08-25 | $10.41 | $10.51 | $10.26 | $10.40 | $10.40 | 24,963 |
2021-08-24 | $10.03 | $10.52 | $10.03 | $10.41 | $10.41 | 56,572 |
2021-08-23 | $9.63 | $10.03 | $9.63 | $9.90 | $9.90 | 61,822 |
2021-08-20 | $9.33 | $9.55 | $9.25 | $9.43 | $9.43 | 189,746 |
2021-08-19 | $9.60 | $9.64 | $9.28 | $9.28 | $9.28 | 87,103 |
2021-08-18 | $9.90 | $9.98 | $9.52 | $9.65 | $9.65 | 114,457 |
2021-08-17 | $10.51 | $10.64 | $9.65 | $9.84 | $9.84 | 138,757 |
2021-08-16 | $11.02 | $11.02 | $10.51 | $10.53 | $10.53 | 34,400 |
2021-08-13 | $11.06 | $11.14 | $11.01 | $11.06 | $11.06 | 28,810 |
2021-08-12 | $11.02 | $11.08 | $10.91 | $10.97 | $10.97 | 33,527 |
2021-08-11 | $11.05 | $11.11 | $10.79 | $11.02 | $11.02 | 56,925 |
2021-08-10 | $11.00 | $11.10 | $10.87 | $10.94 | $10.94 | 54,172 |
2021-08-09 | $10.73 | $11.19 | $10.69 | $10.97 | $10.97 | 48,880 |
2021-08-06 | $10.94 | $11.08 | $10.63 | $10.78 | $10.78 | 22,963 |
2021-08-05 | $11.00 | $11.10 | $10.80 | $10.94 | $10.94 | 28,245 |
2021-08-04 | $11.17 | $11.46 | $10.95 | $10.97 | $10.97 | 55,917 |
2021-08-03 | $12.24 | $12.30 | $10.70 | $11.16 | $11.16 | 158,192 |
2021-08-02 | $12.04 | $12.42 | $11.98 | $12.07 | $12.07 | 79,385 |
2021-07-30 | $11.90 | $12.12 | $11.86 | $11.91 | $11.91 | 23,421 |
2021-07-29 | $11.98 | $12.16 | $11.83 | $12.00 | $12.00 | 57,232 |
2021-07-28 | $11.63 | $12.00 | $11.49 | $11.93 | $11.93 | 28,185 |
2021-07-27 | $11.81 | $11.81 | $11.40 | $11.53 | $11.53 | 37,588 |
2021-07-26 | $12.06 | $12.38 | $11.91 | $11.96 | $11.96 | 20,237 |
2021-07-23 | $12.06 | $12.42 | $11.93 | $12.02 | $12.02 | 122,459 |
2021-07-22 | $11.96 | $12.07 | $11.71 | $11.98 | $11.98 | 34,541 |
2021-07-21 | $11.87 | $12.29 | $11.87 | $11.97 | $11.97 | 62,628 |
2021-07-20 | $11.39 | $11.99 | $11.35 | $11.78 | $11.78 | 78,370 |
2021-07-19 | $11.10 | $11.87 | $11.00 | $11.40 | $11.40 | 157,350 |
2021-07-16 | $11.31 | $11.50 | $11.26 | $11.32 | $11.32 | 117,062 |
2021-07-15 | $11.39 | $11.49 | $11.09 | $11.30 | $11.30 | 68,986 |
2021-07-14 | $11.20 | $11.61 | $11.20 | $11.46 | $11.46 | 92,358 |
2021-07-13 | $11.36 | $11.39 | $10.90 | $11.20 | $11.20 | 112,360 |
2021-07-12 | $11.18 | $11.58 | $11.09 | $11.33 | $11.33 | 95,139 |
2021-07-09 | $11.12 | $11.44 | $11.02 | $11.27 | $11.27 | 105,271 |
2021-07-08 | $10.41 | $11.04 | $10.27 | $10.96 | $10.96 | 167,508 |
2021-07-07 | $10.85 | $10.85 | $10.30 | $10.44 | $10.44 | 71,517 |
2021-07-06 | $10.83 | $11.00 | $10.78 | $10.83 | $10.83 | 117,258 |
2021-07-02 | $11.10 | $11.19 | $10.54 | $10.76 | $10.76 | 109,616 |
2021-07-01 | $11.03 | $11.08 | $10.76 | $11.03 | $11.03 | 67,847 |
2021-06-30 | $11.05 | $11.05 | $10.65 | $10.99 | $10.99 | 71,750 |
2021-06-29 | $11.73 | $11.73 | $10.90 | $11.03 | $11.03 | 126,926 |
2021-06-28 | $11.98 | $12.15 | $11.62 | $11.70 | $11.70 | 134,644 |
2021-06-25 | $11.34 | $12.06 | $11.09 | $11.92 | $11.92 | 1,909,521 |
2021-06-24 | $11.41 | $11.65 | $11.29 | $11.30 | $11.30 | 250,997 |
2021-06-23 | $11.47 | $11.54 | $11.25 | $11.33 | $11.33 | 128,909 |
2021-06-22 | $11.06 | $11.58 | $11.06 | $11.40 | $11.40 | 184,400 |
2021-06-21 | $10.72 | $11.25 | $10.72 | $11.13 | $11.13 | 166,402 |
2021-06-18 | $11.15 | $11.15 | $10.53 | $10.69 | $10.69 | 153,935 |
2021-06-17 | $11.37 | $11.53 | $11.06 | $11.18 | $11.18 | 113,627 |
2021-06-16 | $11.72 | $11.72 | $11.03 | $11.28 | $11.28 | 123,684 |
2021-06-15 | $12.03 | $12.39 | $11.63 | $11.79 | $11.79 | 179,781 |
2021-06-14 | $12.05 | $12.35 | $11.95 | $12.10 | $12.10 | 98,359 |
2021-06-11 | $12.45 | $12.45 | $11.93 | $12.04 | $12.04 | 205,309 |
2021-06-10 | $13.05 | $13.05 | $12.30 | $12.30 | $12.30 | 94,031 |
2021-06-09 | $13.46 | $13.74 | $13.08 | $13.14 | $13.14 | 79,041 |
2021-06-08 | $13.54 | $13.92 | $13.27 | $13.67 | $13.67 | 106,022 |
2021-06-07 | $13.30 | $13.68 | $13.10 | $13.54 | $13.54 | 91,089 |
2021-06-04 | $13.10 | $13.50 | $13.10 | $13.28 | $13.28 | 115,241 |
2021-06-03 | $12.60 | $13.11 | $12.51 | $13.06 | $13.06 | 76,530 |
2021-06-02 | $12.48 | $12.86 | $12.20 | $12.75 | $12.75 | 124,441 |
2021-06-01 | $11.82 | $12.62 | $11.78 | $12.54 | $12.54 | 182,531 |
2021-05-28 | $11.40 | $11.64 | $11.23 | $11.61 | $11.61 | 176,664 |
2021-05-27 | $11.04 | $11.33 | $11.00 | $11.20 | $11.20 | 148,790 |
2021-05-26 | $10.72 | $11.10 | $10.58 | $11.06 | $11.06 | 89,301 |
2021-05-25 | $11.19 | $11.24 | $10.70 | $10.73 | $10.73 | 99,700 |
2021-05-24 | $11.96 | $12.23 | $10.99 | $11.06 | $11.06 | 233,183 |
2021-05-21 | $11.62 | $12.24 | $11.43 | $12.00 | $12.00 | 168,509 |
2021-05-20 | $11.14 | $11.46 | $10.98 | $11.43 | $11.43 | 72,380 |
2021-05-19 | $10.98 | $11.19 | $10.64 | $11.16 | $11.16 | 72,263 |
2021-05-18 | $11.44 | $11.58 | $11.04 | $11.13 | $11.13 | 96,128 |
2021-05-17 | $11.30 | $11.58 | $11.09 | $11.45 | $11.45 | 118,513 |
2021-05-14 | $11.19 | $11.33 | $10.86 | $11.30 | $11.30 | 101,597 |
2021-05-13 | $11.23 | $11.23 | $10.40 | $11.09 | $11.09 | 157,136 |
2021-05-12 | $11.10 | $13.25 | $11.08 | $11.29 | $11.29 | 920,724 |
2021-05-11 | $11.07 | $11.50 | $10.71 | $11.07 | $11.07 | 103,302 |
2021-05-10 | $11.15 | $11.27 | $10.83 | $11.05 | $11.05 | 148,322 |
2021-05-07 | $11.15 | $11.24 | $10.98 | $11.14 | $11.14 | 85,507 |
2021-05-06 | $10.57 | $11.14 | $10.35 | $11.08 | $11.08 | 83,901 |
2021-05-05 | $10.99 | $11.06 | $10.36 | $10.55 | $10.55 | 109,614 |
2021-05-04 | $11.98 | $11.98 | $10.30 | $10.97 | $10.97 | 270,026 |
2021-05-03 | $10.55 | $11.66 | $10.54 | $11.52 | $11.52 | 255,487 |
2021-04-30 | $10.53 | $10.63 | $10.35 | $10.54 | $10.54 | 124,663 |
2021-04-29 | $10.65 | $10.69 | $10.35 | $10.49 | $10.49 | 75,134 |
2021-04-28 | $10.24 | $10.51 | $10.12 | $10.48 | $10.48 | 86,467 |
2021-04-27 | $10.64 | $10.83 | $10.18 | $10.27 | $10.27 | 90,950 |
2021-04-26 | $10.61 | $10.66 | $10.41 | $10.58 | $10.58 | 72,946 |
2021-04-23 | $10.50 | $10.66 | $10.36 | $10.53 | $10.53 | 56,579 |
2021-04-22 | $10.41 | $10.84 | $10.10 | $10.40 | $10.40 | 83,563 |
2021-04-21 | $10.04 | $10.30 | $10.01 | $10.23 | $10.23 | 48,270 |
2021-04-20 | $10.72 | $10.72 | $10.05 | $10.10 | $10.10 | 79,878 |
2021-04-19 | $10.85 | $10.98 | $10.41 | $10.76 | $10.76 | 51,540 |
2021-04-16 | $10.74 | $10.92 | $10.45 | $10.74 | $10.74 | 45,524 |
2021-04-15 | $10.74 | $10.82 | $10.46 | $10.70 | $10.70 | 59,997 |
2021-04-14 | $10.50 | $10.92 | $10.32 | $10.62 | $10.62 | 84,690 |
2021-04-13 | $10.89 | $10.89 | $10.35 | $10.36 | $10.36 | 44,415 |
2021-04-12 | $11.40 | $11.56 | $10.83 | $10.83 | $10.83 | 52,371 |
2021-04-09 | $11.28 | $11.68 | $11.14 | $11.40 | $11.40 | 58,246 |
2021-04-08 | $11.37 | $11.58 | $11.10 | $11.29 | $11.29 | 88,543 |
2021-04-07 | $11.49 | $11.72 | $11.22 | $11.27 | $11.27 | 91,702 |
2021-04-06 | $11.50 | $11.85 | $11.28 | $11.54 | $11.54 | 76,269 |
2021-04-05 | $12.10 | $12.12 | $11.50 | $11.57 | $11.57 | 59,819 |
2021-04-01 | $11.91 | $12.08 | $11.85 | $12.05 | $12.05 | 77,418 |
2021-03-31 | $11.66 | $12.01 | $11.62 | $11.89 | $11.89 | 90,655 |
2021-03-30 | $11.49 | $11.70 | $11.20 | $11.57 | $11.57 | 60,146 |
2021-03-29 | $11.96 | $12.00 | $11.33 | $11.51 | $11.51 | 79,756 |
2021-03-26 | $12.62 | $12.75 | $11.43 | $11.75 | $11.75 | 77,367 |
2021-03-25 | $11.35 | $12.69 | $11.25 | $12.39 | $12.39 | 118,154 |
2021-03-24 | $12.60 | $12.84 | $11.86 | $11.87 | $11.87 | 89,431 |
2021-03-23 | $13.13 | $13.16 | $12.16 | $12.54 | $12.54 | 99,462 |
2021-03-22 | $13.19 | $13.65 | $13.09 | $13.35 | $13.35 | 75,728 |
2021-03-19 | $13.32 | $13.67 | $13.18 | $13.19 | $13.19 | 160,592 |
2021-03-18 | $13.89 | $13.97 | $13.21 | $13.32 | $13.32 | 81,623 |
2021-03-17 | $13.72 | $13.88 | $13.10 | $13.83 | $13.83 | 58,142 |
2021-03-16 | $13.97 | $14.01 | $13.53 | $13.93 | $13.93 | 62,210 |
2021-03-15 | $14.35 | $14.35 | $13.83 | $14.00 | $14.00 | 54,474 |
2021-03-12 | $14.46 | $14.60 | $14.02 | $14.43 | $14.43 | 69,676 |
2021-03-11 | $13.90 | $14.88 | $13.74 | $14.38 | $14.38 | 70,943 |
2021-03-10 | $14.63 | $14.81 | $13.55 | $13.77 | $13.77 | 130,938 |
2021-03-09 | $12.81 | $15.06 | $12.81 | $14.65 | $14.65 | 302,570 |
2021-03-08 | $11.50 | $13.28 | $11.45 | $12.75 | $12.75 | 288,674 |
2021-03-05 | $11.28 | $11.34 | $10.64 | $11.19 | $11.19 | 138,792 |
2021-03-04 | $10.68 | $11.25 | $10.57 | $11.11 | $11.11 | 205,313 |
2021-03-03 | $10.70 | $10.84 | $10.31 | $10.64 | $10.64 | 193,787 |
2021-03-02 | $10.71 | $11.11 | $10.07 | $10.72 | $10.72 | 177,094 |
2021-03-01 | $9.66 | $10.78 | $9.64 | $10.64 | $10.64 | 134,027 |
2021-02-26 | $9.45 | $9.82 | $9.38 | $9.52 | $9.52 | 65,894 |
2021-02-25 | $10.13 | $10.13 | $9.54 | $9.56 | $9.56 | 50,372 |
2021-02-24 | $9.84 | $10.50 | $9.84 | $10.11 | $10.11 | 63,793 |
2021-02-23 | $10.13 | $10.13 | $9.56 | $9.84 | $9.84 | 68,668 |
2021-02-22 | $9.84 | $10.24 | $9.67 | $10.13 | $10.13 | 124,529 |
2021-02-19 | $9.64 | $10.08 | $9.64 | $9.83 | $9.83 | 82,714 |
2021-02-18 | $9.66 | $9.87 | $9.61 | $9.69 | $9.69 | 61,002 |
2021-02-17 | $9.74 | $9.80 | $9.49 | $9.62 | $9.62 | 58,210 |
2021-02-16 | $9.97 | $9.97 | $9.75 | $9.80 | $9.80 | 91,216 |
2021-02-12 | $9.80 | $10.20 | $9.75 | $9.82 | $9.82 | 106,056 |
2021-02-11 | $10.46 | $10.55 | $9.75 | $9.88 | $9.88 | 216,995 |
2021-02-10 | $10.54 | $10.55 | $9.86 | $10.40 | $10.40 | 141,431 |
2021-02-09 | $10.27 | $10.76 | $10.00 | $10.39 | $10.39 | 65,621 |
2021-02-08 | $9.82 | $10.23 | $9.82 | $10.17 | $10.17 | 84,515 |
2021-02-05 | $10.28 | $10.28 | $9.66 | $9.82 | $9.82 | 66,320 |
2021-02-04 | $10.10 | $10.32 | $9.90 | $10.10 | $10.10 | 91,740 |
2021-02-03 | $10.10 | $10.15 | $9.81 | $10.09 | $10.09 | 84,251 |
2021-02-02 | $9.49 | $10.15 | $9.49 | $10.03 | $10.03 | 158,460 |
2021-02-01 | $9.35 | $9.52 | $9.07 | $9.46 | $9.46 | 137,113 |
2021-01-29 | $9.43 | $9.43 | $9.08 | $9.14 | $9.14 | 76,836 |
2021-01-28 | $9.56 | $9.61 | $9.27 | $9.28 | $9.28 | 100,416 |
2021-01-27 | $9.80 | $9.80 | $9.12 | $9.33 | $9.33 | 61,473 |
2021-01-26 | $9.70 | $9.79 | $9.56 | $9.60 | $9.60 | 49,849 |
2021-01-25 | $9.70 | $9.75 | $9.56 | $9.68 | $9.68 | 61,130 |
2021-01-22 | $9.61 | $9.79 | $9.60 | $9.70 | $9.70 | 52,629 |
2021-01-21 | $9.88 | $9.95 | $9.70 | $9.73 | $9.73 | 36,317 |
2021-01-20 | $9.93 | $10.10 | $9.77 | $9.82 | $9.82 | 48,155 |
2021-01-19 | $9.99 | $10.10 | $9.69 | $9.87 | $9.87 | 106,742 |
2021-01-15 | $9.90 | $10.07 | $9.86 | $9.99 | $9.99 | 34,790 |
2021-01-14 | $9.93 | $10.22 | $9.91 | $10.00 | $10.00 | 89,642 |
2021-01-13 | $10.29 | $10.29 | $9.84 | $9.96 | $9.96 | 36,451 |
2021-01-12 | $9.99 | $10.40 | $9.92 | $10.37 | $10.37 | 41,461 |
2021-01-11 | $9.82 | $10.11 | $9.70 | $10.08 | $10.08 | 63,573 |
2021-01-08 | $10.06 | $10.06 | $9.74 | $9.97 | $9.97 | 41,580 |
2021-01-07 | $10.32 | $10.32 | $9.87 | $10.02 | $10.02 | 41,267 |
2021-01-06 | $9.97 | $10.42 | $9.90 | $10.32 | $10.32 | 49,683 |
2021-01-05 | $9.81 | $9.98 | $9.74 | $9.84 | $9.84 | 51,424 |
2021-01-04 | $9.89 | $9.97 | $9.55 | $9.89 | $9.89 | 52,046 |
2020-12-31 | $9.97 | $10.05 | $9.77 | $9.88 | $9.88 | 61,467 |
2020-12-30 | $9.79 | $10.05 | $9.69 | $9.84 | $9.84 | 52,123 |
2020-12-29 | $10.03 | $10.08 | $9.70 | $9.83 | $9.83 | 30,085 |
2020-12-28 | $9.61 | $9.98 | $9.53 | $9.89 | $9.89 | 78,281 |
2020-12-24 | $9.74 | $9.74 | $9.30 | $9.35 | $9.35 | 22,937 |
2020-12-23 | $9.20 | $9.65 | $9.20 | $9.55 | $9.55 | 43,331 |
2020-12-22 | $9.73 | $9.73 | $8.91 | $9.14 | $9.14 | 101,592 |
2020-12-21 | $9.18 | $9.67 | $9.03 | $9.56 | $9.56 | 65,420 |
2020-12-18 | $10.02 | $10.09 | $9.03 | $9.03 | $9.03 | 165,832 |
2020-12-17 | $10.10 | $10.23 | $10.01 | $10.17 | $10.17 | 35,109 |
2020-12-16 | $10.10 | $10.11 | $9.86 | $10.02 | $10.02 | 72,241 |
2020-12-15 | $10.03 | $10.25 | $9.99 | $10.11 | $10.11 | 46,339 |
2020-12-14 | $10.32 | $10.32 | $9.91 | $10.02 | $10.02 | 48,122 |
2020-12-11 | $10.22 | $10.29 | $10.08 | $10.16 | $10.16 | 16,079 |
2020-12-10 | $9.98 | $10.29 | $9.98 | $10.24 | $10.24 | 22,786 |
2020-12-09 | $10.22 | $10.22 | $9.91 | $9.96 | $9.96 | 47,989 |
2020-12-08 | $10.09 | $10.39 | $10.05 | $10.22 | $10.22 | 32,023 |
2020-12-07 | $10.39 | $10.47 | $10.05 | $10.05 | $10.05 | 24,732 |
2020-12-04 | $10.17 | $10.45 | $10.10 | $10.39 | $10.39 | 27,655 |
2020-12-03 | $10.48 | $10.48 | $10.03 | $10.07 | $10.07 | 43,276 |
2020-12-02 | $10.39 | $10.75 | $10.29 | $10.34 | $10.34 | 51,882 |
2020-12-01 | $10.17 | $10.44 | $10.01 | $10.36 | $10.36 | 42,783 |
2020-11-30 | $10.33 | $10.45 | $9.91 | $9.97 | $9.97 | 57,179 |
2020-11-27 | $10.50 | $10.54 | $10.30 | $10.47 | $10.47 | 29,444 |
2020-11-25 | $10.92 | $10.92 | $10.36 | $10.36 | $10.36 | 70,595 |
2020-11-24 | $10.86 | $11.30 | $10.66 | $10.92 | $10.92 | 42,261 |
2020-11-23 | $10.92 | $11.06 | $10.71 | $10.86 | $10.86 | 31,128 |
2020-11-20 | $11.20 | $11.20 | $10.83 | $10.88 | $10.88 | 31,275 |
2020-11-19 | $11.04 | $11.52 | $11.04 | $11.36 | $11.36 | 26,266 |
2020-11-18 | $11.66 | $12.01 | $10.95 | $11.06 | $11.06 | 63,490 |
2020-11-17 | $11.38 | $11.78 | $11.22 | $11.63 | $11.63 | 83,498 |
2020-11-16 | $11.44 | $11.70 | $11.25 | $11.35 | $11.35 | 36,551 |
2020-11-13 | $11.24 | $11.34 | $11.10 | $11.21 | $11.21 | 37,624 |
2020-11-12 | $11.21 | $11.34 | $11.04 | $11.18 | $11.18 | 25,067 |
2020-11-11 | $11.47 | $11.74 | $10.77 | $11.19 | $11.19 | 53,763 |
2020-11-10 | $12.12 | $12.12 | $10.83 | $11.49 | $11.49 | 100,260 |
2020-11-09 | $10.90 | $11.61 | $10.48 | $11.21 | $11.21 | 120,475 |
2020-11-06 | $10.70 | $11.03 | $10.36 | $10.54 | $10.54 | 49,141 |
2020-11-05 | $10.47 | $11.07 | $10.29 | $10.62 | $10.62 | 35,111 |
2020-11-04 | $10.65 | $10.65 | $10.17 | $10.27 | $10.27 | 11,313 |
2020-11-03 | $10.32 | $10.74 | $10.32 | $10.68 | $10.68 | 27,866 |
2020-11-02 | $10.16 | $10.32 | $9.91 | $10.19 | $10.19 | 22,661 |
2020-10-30 | $10.60 | $10.60 | $9.93 | $10.14 | $10.14 | 41,218 |
2020-10-29 | $10.06 | $10.70 | $9.75 | $10.56 | $10.56 | 40,178 |
2020-10-28 | $10.10 | $10.28 | $9.71 | $10.17 | $10.17 | 33,917 |
2020-10-27 | $10.39 | $10.50 | $10.22 | $10.26 | $10.26 | 14,317 |
2020-10-26 | $10.49 | $10.68 | $10.19 | $10.35 | $10.35 | 26,844 |
2020-10-23 | $10.37 | $10.75 | $10.03 | $10.56 | $10.56 | 44,860 |
2020-10-22 | $10.60 | $11.19 | $10.16 | $10.25 | $10.25 | 27,133 |
2020-10-21 | $11.34 | $11.46 | $10.49 | $10.53 | $10.53 | 36,626 |
2020-10-20 | $11.38 | $11.51 | $11.24 | $11.44 | $11.44 | 44,063 |
2020-10-19 | $11.37 | $11.39 | $11.25 | $11.30 | $11.30 | 19,231 |
2020-10-16 | $11.01 | $11.40 | $11.01 | $11.26 | $11.26 | 31,763 |
2020-10-15 | $11.27 | $11.50 | $10.86 | $11.13 | $11.13 | 27,420 |
2020-10-14 | $11.36 | $11.52 | $11.19 | $11.29 | $11.29 | 85,650 |
2020-10-13 | $11.22 | $11.49 | $11.05 | $11.44 | $11.44 | 37,428 |
2020-10-12 | $11.38 | $11.38 | $11.09 | $11.28 | $11.28 | 25,532 |
2020-10-09 | $10.73 | $11.38 | $10.70 | $11.32 | $11.32 | 29,865 |
2020-10-08 | $10.39 | $10.68 | $10.33 | $10.53 | $10.53 | 89,885 |
2020-10-07 | $10.25 | $10.39 | $10.15 | $10.33 | $10.33 | 28,284 |
2020-10-06 | $10.09 | $10.38 | $9.97 | $9.99 | $9.99 | 27,269 |
2020-10-05 | $10.03 | $10.48 | $9.87 | $10.02 | $10.02 | 29,294 |
2020-10-02 | $9.90 | $10.31 | $9.85 | $9.94 | $9.94 | 33,291 |
2020-10-01 | $9.88 | $10.15 | $9.76 | $10.07 | $10.07 | 29,368 |
2020-09-30 | $9.91 | $9.97 | $9.68 | $9.83 | $9.83 | 43,579 |
2020-09-29 | $10.05 | $10.06 | $9.81 | $9.91 | $9.91 | 23,105 |
2020-09-28 | $9.57 | $10.09 | $9.43 | $10.03 | $10.03 | 33,403 |
2020-09-25 | $9.40 | $9.63 | $9.40 | $9.56 | $9.56 | 24,785 |
2020-09-24 | $9.60 | $9.63 | $9.40 | $9.40 | $9.40 | 27,835 |
2020-09-23 | $9.65 | $9.81 | $9.63 | $9.68 | $9.68 | 63,667 |
2020-09-22 | $10.14 | $10.14 | $9.53 | $9.66 | $9.66 | 34,703 |
2020-09-21 | $10.27 | $10.28 | $9.74 | $10.04 | $10.04 | 86,120 |
2020-09-18 | $10.37 | $10.47 | $9.93 | $10.46 | $10.46 | 92,021 |
2020-09-17 | $10.07 | $10.22 | $9.87 | $10.22 | $10.22 | 70,880 |
2020-09-16 | $10.00 | $10.50 | $10.00 | $10.22 | $10.22 | 64,741 |
2020-09-15 | $10.06 | $10.26 | $9.93 | $9.96 | $9.96 | 75,168 |
2020-09-14 | $10.42 | $10.42 | $9.91 | $10.02 | $10.02 | 64,602 |
2020-09-11 | $11.42 | $11.42 | $10.33 | $10.36 | $10.36 | 81,559 |
2020-09-10 | $11.57 | $11.73 | $11.24 | $11.38 | $11.38 | 55,551 |
2020-09-09 | $11.01 | $11.55 | $10.85 | $11.51 | $11.51 | 70,186 |
2020-09-08 | $11.63 | $11.75 | $10.89 | $10.95 | $10.95 | 82,696 |
2020-09-04 | $11.34 | $11.76 | $10.40 | $11.75 | $11.75 | 258,097 |
2020-09-03 | $11.69 | $11.69 | $10.91 | $11.23 | $11.23 | 58,525 |
2020-09-02 | $11.96 | $11.97 | $11.55 | $11.71 | $11.71 | 59,179 |
2020-09-01 | $11.75 | $11.84 | $11.49 | $11.67 | $11.67 | 36,794 |
2020-08-31 | $11.93 | $11.94 | $11.68 | $11.70 | $11.70 | 46,535 |
2020-08-28 | $11.74 | $11.95 | $11.51 | $11.93 | $11.93 | 27,305 |
2020-08-27 | $11.58 | $11.71 | $11.34 | $11.66 | $11.66 | 45,551 |
2020-08-26 | $11.81 | $11.84 | $11.48 | $11.59 | $11.59 | 33,199 |
2020-08-25 | $11.84 | $11.95 | $11.47 | $11.70 | $11.70 | 52,002 |
2020-08-24 | $11.74 | $11.98 | $11.45 | $11.63 | $11.63 | 45,081 |
2020-08-21 | $12.09 | $12.09 | $11.62 | $11.64 | $11.64 | 33,674 |
2020-08-20 | $12.23 | $12.40 | $12.08 | $12.16 | $12.16 | 57,621 |
2020-08-19 | $12.15 | $12.38 | $12.08 | $12.25 | $12.25 | 52,382 |
2020-08-18 | $11.95 | $12.34 | $11.77 | $12.23 | $12.23 | 61,550 |
2020-08-17 | $11.59 | $11.95 | $11.46 | $11.91 | $11.91 | 48,797 |
2020-08-14 | $11.44 | $11.66 | $11.42 | $11.57 | $11.57 | 27,127 |
2020-08-13 | $11.33 | $11.54 | $11.29 | $11.47 | $11.47 | 30,731 |
2020-08-12 | $11.70 | $11.81 | $11.28 | $11.36 | $11.36 | 51,461 |
2020-08-11 | $11.71 | $12.05 | $11.63 | $11.74 | $11.74 | 70,455 |
2020-08-10 | $12.42 | $12.49 | $11.18 | $11.75 | $11.75 | 140,459 |
2020-08-07 | $12.30 | $12.79 | $12.12 | $12.35 | $12.35 | 154,838 |
2020-08-06 | $11.61 | $12.18 | $11.61 | $11.96 | $11.96 | 150,049 |
2020-08-05 | $11.50 | $11.90 | $11.44 | $11.63 | $11.63 | 170,179 |
2020-08-04 | $10.43 | $11.77 | $9.92 | $11.50 | $11.50 | 467,660 |
2020-08-03 | $9.25 | $10.21 | $9.25 | $10.00 | $10.00 | 262,172 |
2020-07-31 | $9.40 | $9.53 | $9.12 | $9.18 | $9.18 | 109,277 |
2020-07-30 | $9.11 | $9.39 | $9.11 | $9.39 | $9.39 | 45,861 |
2020-07-29 | $9.00 | $9.36 | $9.00 | $9.25 | $9.25 | 48,874 |
2020-07-28 | $9.04 | $9.20 | $8.96 | $9.08 | $9.08 | 56,074 |
2020-07-27 | $9.10 | $9.17 | $9.01 | $9.06 | $9.06 | 21,012 |
2020-07-24 | $9.46 | $9.51 | $9.00 | $9.05 | $9.05 | 72,517 |
2020-07-23 | $9.23 | $9.77 | $9.23 | $9.39 | $9.39 | 95,623 |
2020-07-22 | $9.27 | $9.37 | $9.10 | $9.28 | $9.28 | 35,093 |
2020-07-21 | $9.05 | $9.38 | $8.91 | $9.24 | $9.24 | 35,447 |
2020-07-20 | $9.12 | $9.17 | $8.97 | $9.05 | $9.05 | 34,115 |
2020-07-17 | $8.98 | $9.29 | $8.97 | $9.07 | $9.07 | 37,900 |
2020-07-16 | $8.94 | $9.14 | $8.91 | $8.97 | $8.97 | 39,800 |
2020-07-15 | $9.20 | $9.25 | $8.88 | $9.00 | $9.00 | 104,100 |
2020-07-14 | $8.63 | $9.06 | $8.56 | $9.06 | $9.06 | 55,100 |
2020-07-13 | $8.70 | $8.85 | $8.49 | $8.65 | $8.65 | 71,700 |
2020-07-10 | $8.43 | $8.90 | $8.36 | $8.71 | $8.71 | 75,400 |
2020-07-09 | $8.46 | $8.46 | $8.11 | $8.38 | $8.38 | 66,400 |
2020-07-08 | $8.57 | $8.72 | $8.28 | $8.37 | $8.37 | 25,200 |
2020-07-07 | $8.89 | $8.99 | $8.45 | $8.58 | $8.58 | 33,200 |
2020-07-06 | $9.00 | $9.01 | $8.81 | $8.95 | $8.95 | 80,000 |
2020-07-02 | $8.69 | $9.01 | $8.50 | $8.96 | $8.96 | 84,700 |
2020-07-01 | $8.41 | $8.75 | $8.41 | $8.55 | $8.55 | 70,400 |
2020-06-30 | $8.21 | $8.46 | $8.18 | $8.38 | $8.38 | 46,200 |
2020-06-29 | $7.87 | $8.58 | $7.87 | $8.29 | $8.29 | 85,700 |
2020-06-26 | $8.39 | $8.50 | $7.82 | $7.82 | $7.82 | 198,360 |
2020-06-25 | $8.38 | $8.60 | $8.28 | $8.40 | $8.40 | 91,990 |
2020-06-24 | $8.41 | $8.53 | $8.12 | $8.47 | $8.47 | 51,125 |
2020-06-23 | $8.23 | $8.56 | $8.19 | $8.48 | $8.48 | 57,604 |
2020-06-22 | $8.07 | $8.52 | $7.88 | $8.17 | $8.17 | 78,622 |
2020-06-19 | $8.24 | $8.42 | $8.05 | $8.08 | $8.08 | 113,552 |
2020-06-18 | $8.32 | $8.69 | $8.20 | $8.20 | $8.20 | 73,756 |
2020-06-17 | $8.48 | $8.75 | $8.32 | $8.35 | $8.35 | 42,005 |
2020-06-16 | $8.76 | $8.77 | $8.26 | $8.48 | $8.48 | 86,677 |
2020-06-15 | $8.51 | $8.90 | $8.44 | $8.64 | $8.64 | 62,715 |
2020-06-12 | $8.90 | $8.95 | $8.38 | $8.64 | $8.64 | 64,558 |
2020-06-11 | $9.03 | $9.17 | $8.41 | $8.64 | $8.64 | 114,846 |
2020-06-10 | $9.27 | $9.70 | $8.75 | $9.21 | $9.21 | 170,977 |
2020-06-09 | $8.20 | $9.78 | $7.86 | $9.45 | $9.45 | 631,360 |
2020-06-08 | $8.18 | $8.43 | $8.13 | $8.20 | $8.20 | 85,849 |
2020-06-05 | $7.79 | $8.18 | $7.75 | $8.01 | $8.01 | 64,487 |
2020-06-04 | $7.67 | $7.94 | $7.67 | $7.75 | $7.75 | 50,091 |
2020-06-03 | $7.50 | $7.87 | $7.50 | $7.67 | $7.67 | 61,760 |
2020-06-02 | $7.72 | $7.88 | $7.29 | $7.46 | $7.46 | 149,576 |
2020-06-01 | $7.87 | $7.95 | $7.64 | $7.66 | $7.66 | 100,261 |
2020-05-29 | $7.85 | $7.91 | $7.63 | $7.83 | $7.83 | 94,488 |
2020-05-28 | $7.89 | $8.26 | $7.80 | $7.84 | $7.84 | 88,712 |
2020-05-27 | $8.13 | $8.13 | $7.90 | $8.01 | $8.01 | 153,505 |
2020-05-26 | $8.42 | $8.48 | $8.13 | $8.14 | $8.14 | 83,399 |
2020-05-22 | $8.45 | $8.57 | $8.31 | $8.38 | $8.38 | 82,620 |
2020-05-21 | $8.43 | $8.60 | $8.18 | $8.47 | $8.47 | 59,811 |
2020-05-20 | $8.38 | $8.65 | $8.29 | $8.46 | $8.46 | 82,013 |
2020-05-19 | $8.72 | $8.92 | $8.33 | $8.38 | $8.38 | 122,145 |
2020-05-18 | $9.20 | $9.38 | $8.69 | $8.73 | $8.73 | 80,662 |
2020-05-15 | $8.58 | $9.08 | $8.46 | $8.97 | $8.97 | 73,281 |
2020-05-14 | $8.47 | $8.62 | $8.21 | $8.60 | $8.60 | 76,938 |
2020-05-13 | $8.47 | $8.81 | $8.34 | $8.75 | $8.75 | 68,777 |
2020-05-12 | $8.59 | $8.74 | $8.36 | $8.47 | $8.47 | 67,357 |
2020-05-11 | $8.76 | $8.76 | $8.19 | $8.48 | $8.48 | 121,965 |
2020-05-08 | $9.00 | $9.25 | $8.75 | $8.83 | $8.83 | 86,048 |
2020-05-07 | $8.90 | $9.27 | $8.82 | $8.94 | $8.94 | 119,734 |
2020-05-06 | $9.22 | $9.40 | $8.77 | $8.86 | $8.86 | 68,769 |
2020-05-05 | $9.42 | $9.76 | $9.07 | $9.22 | $9.22 | 86,251 |
2020-05-04 | $8.86 | $9.30 | $8.58 | $9.26 | $9.26 | 67,106 |
2020-05-01 | $8.86 | $9.06 | $8.62 | $8.85 | $8.85 | 92,318 |
2020-04-30 | $8.95 | $9.24 | $8.82 | $9.09 | $9.09 | 81,647 |
2020-04-29 | $9.05 | $9.64 | $8.90 | $9.00 | $9.00 | 206,837 |
2020-04-28 | $9.01 | $9.60 | $8.53 | $8.82 | $8.82 | 444,738 |
2020-04-27 | $9.94 | $10.36 | $9.88 | $10.16 | $10.16 | 315,961 |
2020-04-24 | $9.04 | $9.70 | $8.88 | $9.61 | $9.61 | 97,809 |
2020-04-23 | $8.98 | $9.30 | $8.90 | $8.99 | $8.99 | 65,807 |
2020-04-22 | $9.66 | $9.89 | $8.50 | $9.00 | $9.00 | 173,961 |
2020-04-21 | $8.95 | $9.69 | $8.73 | $9.60 | $9.60 | 153,649 |
2020-04-20 | $9.55 | $9.60 | $8.60 | $8.90 | $8.90 | 156,292 |
2020-04-17 | $9.57 | $9.70 | $9.39 | $9.56 | $9.56 | 90,273 |
2020-04-16 | $9.59 | $9.66 | $9.26 | $9.51 | $9.51 | 78,252 |
2020-04-15 | $9.37 | $9.82 | $9.01 | $9.49 | $9.49 | 107,119 |
2020-04-14 | $9.51 | $9.83 | $9.40 | $9.67 | $9.67 | 157,494 |
2020-04-13 | $9.31 | $9.68 | $8.96 | $9.58 | $9.58 | 104,005 |
2020-04-09 | $8.66 | $9.48 | $8.66 | $9.40 | $9.40 | 106,196 |
2020-04-08 | $8.61 | $8.84 | $8.28 | $8.56 | $8.56 | 116,861 |
2020-04-07 | $9.13 | $9.30 | $8.12 | $8.40 | $8.40 | 197,319 |
2020-04-06 | $8.86 | $9.30 | $8.80 | $9.07 | $9.07 | 77,216 |
2020-04-03 | $9.75 | $9.82 | $8.21 | $8.63 | $8.63 | 133,224 |
2020-04-02 | $8.47 | $9.77 | $8.47 | $9.73 | $9.73 | 138,471 |
2020-04-01 | $8.42 | $8.54 | $8.00 | $8.47 | $8.47 | 125,381 |
2020-03-31 | $9.20 | $9.89 | $8.42 | $8.88 | $8.88 | 162,325 |
2020-03-30 | $8.18 | $9.34 | $8.10 | $9.16 | $9.16 | 223,207 |
2020-03-27 | $7.91 | $8.69 | $7.63 | $8.03 | $8.03 | 173,088 |
2020-03-26 | $7.15 | $8.91 | $7.11 | $8.11 | $8.11 | 570,496 |
2020-03-25 | $6.94 | $7.36 | $6.55 | $6.96 | $6.96 | 50,483 |
2020-03-24 | $6.54 | $7.42 | $6.39 | $6.90 | $6.90 | 112,432 |
2020-03-23 | $6.57 | $7.08 | $5.50 | $6.36 | $6.36 | 125,740 |
2020-03-20 | $6.67 | $6.82 | $6.15 | $6.44 | $6.44 | 223,714 |
2020-03-19 | $5.10 | $6.94 | $5.09 | $6.35 | $6.35 | 137,730 |
2020-03-18 | $5.06 | $5.92 | $4.87 | $5.16 | $5.16 | 129,045 |
2020-03-17 | $4.91 | $5.52 | $4.70 | $5.35 | $5.35 | 128,257 |
2020-03-16 | $5.20 | $5.41 | $4.77 | $4.85 | $4.85 | 111,134 |
2020-03-13 | $5.71 | $5.84 | $5.14 | $5.55 | $5.55 | 132,072 |
2020-03-12 | $5.78 | $5.99 | $5.17 | $5.60 | $5.60 | 158,568 |
2020-03-11 | $6.69 | $6.69 | $5.94 | $6.16 | $6.16 | 66,368 |
2020-03-10 | $7.28 | $7.28 | $6.34 | $6.62 | $6.62 | 92,048 |
2020-03-09 | $6.74 | $7.31 | $6.54 | $7.02 | $7.02 | 108,943 |
2020-03-06 | $7.19 | $7.35 | $7.06 | $7.34 | $7.34 | 86,052 |
2020-03-05 | $7.41 | $7.82 | $7.02 | $7.34 | $7.34 | 63,617 |
2020-03-04 | $8.10 | $8.48 | $7.51 | $7.61 | $7.61 | 70,319 |
2020-03-03 | $8.72 | $8.78 | $7.80 | $7.90 | $7.90 | 70,943 |
2020-03-02 | $8.54 | $9.01 | $8.40 | $8.72 | $8.72 | 90,379 |
2020-02-28 | $7.78 | $8.46 | $7.63 | $8.43 | $8.43 | 111,639 |
2020-02-27 | $8.71 | $8.96 | $8.00 | $8.26 | $8.26 | 134,290 |
2020-02-26 | $9.28 | $9.39 | $8.83 | $8.91 | $8.91 | 108,010 |
2020-02-25 | $10.44 | $10.49 | $8.70 | $9.41 | $9.41 | 304,868 |
2020-02-24 | $10.06 | $10.45 | $9.78 | $10.27 | $10.27 | 202,743 |
2020-02-21 | $10.30 | $10.34 | $9.97 | $10.02 | $10.02 | 99,798 |
2020-02-20 | $9.41 | $10.40 | $9.41 | $10.21 | $10.21 | 136,697 |
2020-02-19 | $9.37 | $9.45 | $9.28 | $9.40 | $9.40 | 171,641 |
2020-02-18 | $9.34 | $9.42 | $9.23 | $9.33 | $9.33 | 149,527 |
2020-02-14 | $9.30 | $9.33 | $9.19 | $9.29 | $9.29 | 49,187 |
2020-02-13 | $9.25 | $9.37 | $9.16 | $9.32 | $9.32 | 67,489 |
2020-02-12 | $9.51 | $9.64 | $9.27 | $9.31 | $9.31 | 149,565 |
2020-02-11 | $9.40 | $9.59 | $9.32 | $9.37 | $9.37 | 39,791 |
2020-02-10 | $9.48 | $9.48 | $9.16 | $9.35 | $9.35 | 38,762 |
2020-02-07 | $9.52 | $9.52 | $9.30 | $9.38 | $9.38 | 34,498 |
2020-02-06 | $9.67 | $9.99 | $9.65 | $9.69 | $9.69 | 69,847 |
2020-02-05 | $9.15 | $9.71 | $9.06 | $9.67 | $9.67 | 40,731 |
2020-02-04 | $9.07 | $9.15 | $8.87 | $9.03 | $9.03 | 49,970 |
2020-02-03 | $8.52 | $9.01 | $8.52 | $8.89 | $8.89 | 69,123 |
2020-01-31 | $8.61 | $8.77 | $8.45 | $8.46 | $8.46 | 51,158 |
2020-01-30 | $8.32 | $8.91 | $8.32 | $8.82 | $8.82 | 27,805 |
2020-01-29 | $8.53 | $8.60 | $8.35 | $8.51 | $8.51 | 34,132 |
2020-01-28 | $8.48 | $8.68 | $8.41 | $8.54 | $8.54 | 21,332 |
2020-01-27 | $8.30 | $8.44 | $8.15 | $8.43 | $8.43 | 29,225 |
2020-01-24 | $8.39 | $8.64 | $8.36 | $8.47 | $8.47 | 30,155 |
2020-01-23 | $8.25 | $8.41 | $8.16 | $8.36 | $8.36 | 40,749 |
2020-01-22 | $8.56 | $8.73 | $8.19 | $8.33 | $8.33 | 49,722 |
2020-01-21 | $8.54 | $8.64 | $8.36 | $8.55 | $8.55 | 80,399 |
2020-01-17 | $8.89 | $8.91 | $8.46 | $8.51 | $8.51 | 33,251 |
2020-01-16 | $8.44 | $8.89 | $8.26 | $8.80 | $8.80 | 70,089 |
2020-01-15 | $8.31 | $8.44 | $8.21 | $8.32 | $8.32 | 35,648 |
2020-01-14 | $8.14 | $8.42 | $8.08 | $8.31 | $8.31 | 38,537 |
2020-01-13 | $8.13 | $8.15 | $8.05 | $8.13 | $8.13 | 20,441 |
2020-01-10 | $8.29 | $8.29 | $8.06 | $8.09 | $8.09 | 40,005 |
2020-01-09 | $8.19 | $8.38 | $8.11 | $8.29 | $8.29 | 51,298 |
2020-01-08 | $8.05 | $8.25 | $8.02 | $8.14 | $8.14 | 53,755 |
2020-01-07 | $7.87 | $8.11 | $7.83 | $8.04 | $8.04 | 41,144 |
2020-01-06 | $7.87 | $8.01 | $7.76 | $7.84 | $7.84 | 49,902 |
2020-01-03 | $7.81 | $7.99 | $7.76 | $7.83 | $7.83 | 35,002 |
2020-01-02 | $8.00 | $8.04 | $7.75 | $7.90 | $7.90 | 81,540 |
2019-12-31 | $8.24 | $8.25 | $7.98 | $7.99 | $7.99 | 69,687 |
2019-12-30 | $8.32 | $8.36 | $8.20 | $8.29 | $8.29 | 48,399 |
2019-12-27 | $8.51 | $8.51 | $8.17 | $8.28 | $8.28 | 48,643 |
2019-12-26 | $8.55 | $8.58 | $8.44 | $8.51 | $8.51 | 50,994 |
2019-12-24 | $8.52 | $8.55 | $8.47 | $8.50 | $8.50 | 30,018 |
2019-12-23 | $8.55 | $8.55 | $8.48 | $8.52 | $8.52 | 75,838 |
2019-12-20 | $8.52 | $8.62 | $8.45 | $8.54 | $8.54 | 133,194 |
2019-12-19 | $8.52 | $8.61 | $8.43 | $8.61 | $8.61 | 69,391 |
2019-12-18 | $8.65 | $8.65 | $8.38 | $8.52 | $8.52 | 112,762 |
2019-12-17 | $8.60 | $8.66 | $8.51 | $8.63 | $8.63 | 68,799 |
2019-12-16 | $8.71 | $8.71 | $8.52 | $8.63 | $8.63 | 56,482 |
2019-12-13 | $8.61 | $8.66 | $8.50 | $8.63 | $8.63 | 41,703 |
2019-12-12 | $8.77 | $8.82 | $8.52 | $8.64 | $8.64 | 66,511 |
2019-12-11 | $8.70 | $8.83 | $8.53 | $8.78 | $8.78 | 30,898 |
2019-12-10 | $8.64 | $8.83 | $8.60 | $8.74 | $8.74 | 44,316 |
2019-12-09 | $8.43 | $8.70 | $8.43 | $8.68 | $8.68 | 29,112 |
2019-12-06 | $8.64 | $8.71 | $8.41 | $8.43 | $8.43 | 56,871 |
2019-12-05 | $8.19 | $8.55 | $8.19 | $8.44 | $8.44 | 62,649 |
2019-12-04 | $7.99 | $8.23 | $7.82 | $8.15 | $8.15 | 45,993 |
2019-12-03 | $8.00 | $8.15 | $7.60 | $7.95 | $7.95 | 109,104 |
2019-12-02 | $8.40 | $8.41 | $8.06 | $8.19 | $8.19 | 88,947 |
2019-11-29 | $8.30 | $8.47 | $8.27 | $8.37 | $8.37 | 49,583 |
2019-11-27 | $8.45 | $8.48 | $8.24 | $8.33 | $8.33 | 69,893 |
2019-11-26 | $8.55 | $8.61 | $8.35 | $8.43 | $8.43 | 91,821 |
2019-11-25 | $8.69 | $8.86 | $8.55 | $8.60 | $8.60 | 118,922 |
2019-11-22 | $8.84 | $8.84 | $8.56 | $8.69 | $8.69 | 33,053 |
2019-11-21 | $8.89 | $8.98 | $8.67 | $8.81 | $8.81 | 86,614 |
2019-11-20 | $8.93 | $9.10 | $8.80 | $8.87 | $8.87 | 156,441 |
2019-11-19 | $9.02 | $9.05 | $8.76 | $8.94 | $8.94 | 88,322 |
2019-11-18 | $8.90 | $9.03 | $8.90 | $8.98 | $8.98 | 60,936 |
2019-11-15 | $8.99 | $9.21 | $8.67 | $9.03 | $9.03 | 71,376 |
2019-11-14 | $9.11 | $9.22 | $8.88 | $8.95 | $8.95 | 78,242 |
2019-11-13 | $9.09 | $9.36 | $8.95 | $9.12 | $9.12 | 117,833 |
2019-11-12 | $9.03 | $9.18 | $8.82 | $9.05 | $9.05 | 66,163 |
2019-11-11 | $8.91 | $9.12 | $8.86 | $9.01 | $9.01 | 111,371 |
2019-11-08 | $9.00 | $9.06 | $8.68 | $9.00 | $9.00 | 87,301 |
2019-11-07 | $8.73 | $9.08 | $8.53 | $8.97 | $8.97 | 86,101 |
2019-11-06 | $9.10 | $9.10 | $8.50 | $8.64 | $8.64 | 162,882 |
2019-11-05 | $8.14 | $9.75 | $7.98 | $9.02 | $9.02 | 756,089 |
2019-11-04 | $7.16 | $7.46 | $7.08 | $7.34 | $7.34 | 132,075 |
2019-11-01 | $6.90 | $7.19 | $6.77 | $7.16 | $7.16 | 58,504 |
2019-10-31 | $7.06 | $7.08 | $6.83 | $6.93 | $6.93 | 57,336 |
2019-10-30 | $7.10 | $7.14 | $6.91 | $7.05 | $7.05 | 39,143 |
2019-10-29 | $7.01 | $7.12 | $6.69 | $7.09 | $7.09 | 54,282 |
2019-10-28 | $6.61 | $7.05 | $6.61 | $7.02 | $7.02 | 71,569 |
2019-10-25 | $6.39 | $6.65 | $6.36 | $6.62 | $6.62 | 38,233 |
2019-10-24 | $6.53 | $6.53 | $6.15 | $6.41 | $6.41 | 113,658 |
2019-10-23 | $6.36 | $6.58 | $6.29 | $6.51 | $6.51 | 35,540 |
2019-10-22 | $6.40 | $6.53 | $6.32 | $6.43 | $6.43 | 40,000 |
2019-10-21 | $6.42 | $6.68 | $6.36 | $6.40 | $6.40 | 78,161 |
2019-10-18 | $6.38 | $6.41 | $6.06 | $6.31 | $6.31 | 82,022 |
2019-10-17 | $6.01 | $6.45 | $5.99 | $6.43 | $6.43 | 80,731 |
2019-10-16 | $5.89 | $6.19 | $5.85 | $5.99 | $5.99 | 74,759 |
2019-10-15 | $5.79 | $5.96 | $5.72 | $5.89 | $5.89 | 90,510 |
2019-10-14 | $5.78 | $5.85 | $5.68 | $5.77 | $5.77 | 49,517 |
2019-10-11 | $5.76 | $6.01 | $5.75 | $5.82 | $5.82 | 76,854 |
2019-10-10 | $5.67 | $5.69 | $5.55 | $5.64 | $5.64 | 74,071 |
2019-10-09 | $5.83 | $5.90 | $5.58 | $5.63 | $5.63 | 73,102 |
2019-10-08 | $5.73 | $5.84 | $5.50 | $5.78 | $5.78 | 232,185 |
2019-10-07 | $5.91 | $5.93 | $5.69 | $5.82 | $5.82 | 108,324 |
2019-10-04 | $5.96 | $6.01 | $5.82 | $5.90 | $5.90 | 85,944 |
2019-10-03 | $6.08 | $6.15 | $5.86 | $5.90 | $5.90 | 108,067 |
2019-10-02 | $6.22 | $6.30 | $5.96 | $6.05 | $6.05 | 186,127 |
2019-10-01 | $6.61 | $6.70 | $6.30 | $6.33 | $6.33 | 81,237 |
2019-09-30 | $6.61 | $6.65 | $6.37 | $6.54 | $6.54 | 106,750 |
2019-09-27 | $6.88 | $7.13 | $6.65 | $6.70 | $6.70 | 129,098 |
2019-09-26 | $7.03 | $7.03 | $6.63 | $6.86 | $6.86 | 146,543 |
2019-09-25 | $6.86 | $7.18 | $6.70 | $6.99 | $6.99 | 134,798 |
2019-09-24 | $7.34 | $7.45 | $6.65 | $6.79 | $6.79 | 266,793 |
2019-09-23 | $7.45 | $7.48 | $7.27 | $7.33 | $7.33 | 123,868 |
2019-09-20 | $7.54 | $7.66 | $7.41 | $7.48 | $7.48 | 86,502 |
2019-09-19 | $7.91 | $8.08 | $7.51 | $7.54 | $7.54 | 122,257 |
2019-09-18 | $8.27 | $8.29 | $7.80 | $7.88 | $7.88 | 126,722 |
2019-09-17 | $8.82 | $8.87 | $8.11 | $8.27 | $8.27 | 203,454 |
2019-09-16 | $9.15 | $9.48 | $8.77 | $8.87 | $8.87 | 160,994 |
2019-09-13 | $8.34 | $9.27 | $8.34 | $9.17 | $9.17 | 684,542 |
2019-09-12 | $8.23 | $8.35 | $7.90 | $8.23 | $8.23 | 69,799 |
2019-09-11 | $7.80 | $8.30 | $7.59 | $8.21 | $8.21 | 137,944 |
2019-09-10 | $7.16 | $7.72 | $7.03 | $7.69 | $7.69 | 256,543 |
2019-09-09 | $6.80 | $7.00 | $6.78 | $6.99 | $6.99 | 114,295 |
2019-09-06 | $6.77 | $6.82 | $6.62 | $6.78 | $6.78 | 78,231 |
2019-09-05 | $6.75 | $6.86 | $6.66 | $6.75 | $6.75 | 101,194 |
2019-09-04 | $6.65 | $6.80 | $6.62 | $6.70 | $6.70 | 80,097 |
2019-09-03 | $6.74 | $6.74 | $6.46 | $6.60 | $6.60 | 67,645 |
2019-08-30 | $6.70 | $6.78 | $6.56 | $6.67 | $6.67 | 46,876 |
2019-08-29 | $6.77 | $6.85 | $6.58 | $6.67 | $6.67 | 62,672 |
2019-08-28 | $6.70 | $6.95 | $6.52 | $6.70 | $6.70 | 49,446 |
2019-08-27 | $7.17 | $7.17 | $6.70 | $6.72 | $6.72 | 93,718 |
2019-08-26 | $7.30 | $7.43 | $7.13 | $7.16 | $7.16 | 72,168 |
2019-08-23 | $7.50 | $7.57 | $7.11 | $7.30 | $7.30 | 161,110 |
2019-08-22 | $7.47 | $7.62 | $7.25 | $7.48 | $7.48 | 178,544 |
2019-08-21 | $7.61 | $7.61 | $7.26 | $7.45 | $7.45 | 144,710 |
2019-08-20 | $7.71 | $7.71 | $7.41 | $7.54 | $7.54 | 90,745 |
2019-08-19 | $7.29 | $7.77 | $7.29 | $7.64 | $7.64 | 135,654 |
2019-08-16 | $7.38 | $7.45 | $7.18 | $7.22 | $7.22 | 108,705 |
2019-08-15 | $7.43 | $7.52 | $7.28 | $7.31 | $7.31 | 87,726 |
2019-08-14 | $7.71 | $7.87 | $7.38 | $7.38 | $7.38 | 128,103 |
2019-08-13 | $7.42 | $7.89 | $7.42 | $7.75 | $7.75 | 145,626 |
2019-08-12 | $7.25 | $7.90 | $7.20 | $7.48 | $7.48 | 195,388 |
2019-08-09 | $7.30 | $7.33 | $6.97 | $7.13 | $7.13 | 207,678 |
2019-08-08 | $7.11 | $7.65 | $6.95 | $7.26 | $7.26 | 174,051 |
2019-08-07 | $6.34 | $7.16 | $6.12 | $7.05 | $7.05 | 236,773 |
2019-08-06 | $6.24 | $6.49 | $5.68 | $6.33 | $6.33 | 510,062 |
2019-08-05 | $5.94 | $6.06 | $5.68 | $5.90 | $5.90 | 168,982 |
2019-08-02 | $5.85 | $6.07 | $5.85 | $6.03 | $6.03 | 157,265 |
2019-08-01 | $5.75 | $5.98 | $5.75 | $5.82 | $5.82 | 148,463 |
2019-07-31 | $5.97 | $6.13 | $5.74 | $5.78 | $5.78 | 153,960 |
2019-07-30 | $5.90 | $6.04 | $5.85 | $5.97 | $5.97 | 106,618 |
2019-07-29 | $6.10 | $6.12 | $5.82 | $5.90 | $5.90 | 119,260 |
2019-07-26 | $5.83 | $6.13 | $5.83 | $6.06 | $6.06 | 89,487 |
2019-07-25 | $5.93 | $6.05 | $5.70 | $5.77 | $5.77 | 121,406 |
2019-07-24 | $6.33 | $6.38 | $5.89 | $5.92 | $5.92 | 192,699 |
2019-07-23 | $6.79 | $6.79 | $6.31 | $6.35 | $6.35 | 138,259 |
2019-07-22 | $7.03 | $7.09 | $6.71 | $6.76 | $6.76 | 102,440 |
2019-07-19 | $7.15 | $7.20 | $6.95 | $7.01 | $7.01 | 175,714 |
2019-07-18 | $7.11 | $7.49 | $7.11 | $7.20 | $7.20 | 50,566 |
2019-07-17 | $7.05 | $7.19 | $6.96 | $7.09 | $7.09 | 76,819 |
2019-07-16 | $7.17 | $7.40 | $6.94 | $7.10 | $7.10 | 152,485 |
2019-07-15 | $7.00 | $7.20 | $6.89 | $7.18 | $7.18 | 97,319 |
2019-07-12 | $6.92 | $7.24 | $6.92 | $7.00 | $7.00 | 94,728 |
2019-07-11 | $6.95 | $7.10 | $6.81 | $6.99 | $6.99 | 257,940 |
2019-07-10 | $7.06 | $7.09 | $6.92 | $6.94 | $6.94 | 140,122 |
2019-07-09 | $7.05 | $7.15 | $6.94 | $7.07 | $7.07 | 67,242 |
2019-07-08 | $7.35 | $7.35 | $7.04 | $7.13 | $7.13 | 60,344 |
2019-07-05 | $7.34 | $7.50 | $7.34 | $7.35 | $7.35 | 38,192 |
2019-07-03 | $7.57 | $7.60 | $7.30 | $7.34 | $7.34 | 22,331 |
2019-07-02 | $7.46 | $7.54 | $7.31 | $7.53 | $7.53 | 46,464 |
2019-07-01 | $7.69 | $7.75 | $7.39 | $7.45 | $7.45 | 146,263 |
2019-06-28 | $7.61 | $7.83 | $7.07 | $7.58 | $7.58 | 466,751 |
2019-06-27 | $7.44 | $7.62 | $7.42 | $7.58 | $7.58 | 54,686 |
2019-06-26 | $7.64 | $7.76 | $7.39 | $7.41 | $7.41 | 36,692 |
2019-06-25 | $7.52 | $7.89 | $7.50 | $7.61 | $7.61 | 73,092 |
2019-06-24 | $7.56 | $7.66 | $7.48 | $7.52 | $7.52 | 55,668 |
2019-06-21 | $7.50 | $7.68 | $7.48 | $7.56 | $7.56 | 41,992 |
2019-06-20 | $7.55 | $7.63 | $7.40 | $7.52 | $7.52 | 39,848 |
2019-06-19 | $7.25 | $7.62 | $7.25 | $7.44 | $7.44 | 56,380 |
2019-06-18 | $7.06 | $7.36 | $7.06 | $7.23 | $7.23 | 47,930 |
2019-06-17 | $7.32 | $7.32 | $6.95 | $7.01 | $7.01 | 111,335 |
2019-06-14 | $7.28 | $7.64 | $7.14 | $7.29 | $7.29 | 34,942 |
2019-06-13 | $7.31 | $7.75 | $7.31 | $7.41 | $7.41 | 18,732 |
2019-06-12 | $7.13 | $7.38 | $7.09 | $7.27 | $7.27 | 43,196 |
2019-06-11 | $7.29 | $7.51 | $7.11 | $7.15 | $7.15 | 44,400 |
2019-06-10 | $7.22 | $7.40 | $7.18 | $7.29 | $7.29 | 57,176 |
2019-06-07 | $7.20 | $7.29 | $7.13 | $7.19 | $7.19 | 66,305 |
2019-06-06 | $7.35 | $7.35 | $7.06 | $7.19 | $7.19 | 69,173 |
2019-06-05 | $7.42 | $7.46 | $7.12 | $7.35 | $7.35 | 86,358 |
2019-06-04 | $7.33 | $7.51 | $7.24 | $7.35 | $7.35 | 71,966 |
2019-06-03 | $7.40 | $7.66 | $7.16 | $7.24 | $7.24 | 95,640 |
2019-05-31 | $7.53 | $7.68 | $7.32 | $7.43 | $7.43 | 194,240 |
2019-05-30 | $7.62 | $7.79 | $7.50 | $7.52 | $7.52 | 70,281 |
2019-05-29 | $7.86 | $7.86 | $7.57 | $7.60 | $7.60 | 38,769 |
2019-05-28 | $7.91 | $7.98 | $7.73 | $7.93 | $7.93 | 118,056 |
2019-05-24 | $8.12 | $8.20 | $7.82 | $7.93 | $7.93 | 201,235 |
2019-05-23 | $8.02 | $8.16 | $7.91 | $8.15 | $8.15 | 81,224 |
2019-05-22 | $8.05 | $8.19 | $7.89 | $8.09 | $8.09 | 111,350 |
2019-05-21 | $8.20 | $8.26 | $8.08 | $8.10 | $8.10 | 59,158 |
2019-05-20 | $8.64 | $8.64 | $8.10 | $8.21 | $8.21 | 91,308 |
2019-05-17 | $8.95 | $8.97 | $8.31 | $8.47 | $8.47 | 163,995 |
2019-05-16 | $8.93 | $9.14 | $8.85 | $9.00 | $9.00 | 71,385 |
2019-05-15 | $8.65 | $9.34 | $8.63 | $8.86 | $8.86 | 109,025 |
2019-05-14 | $8.56 | $8.67 | $8.39 | $8.63 | $8.63 | 96,659 |
2019-05-13 | $8.78 | $8.94 | $8.50 | $8.56 | $8.56 | 150,512 |
2019-05-10 | $9.00 | $9.02 | $8.90 | $8.93 | $8.93 | 116,464 |
2019-05-09 | $9.14 | $9.17 | $8.95 | $9.06 | $9.06 | 47,863 |
2019-05-08 | $9.23 | $9.25 | $9.04 | $9.19 | $9.19 | 53,049 |
2019-05-07 | $9.60 | $9.60 | $9.12 | $9.18 | $9.18 | 91,711 |
2019-05-06 | $9.59 | $9.78 | $9.38 | $9.62 | $9.62 | 328,188 |
2019-05-03 | $9.90 | $10.02 | $9.66 | $9.70 | $9.70 | 82,771 |
2019-05-02 | $9.62 | $10.02 | $9.62 | $9.80 | $9.80 | 78,619 |
2019-05-01 | $10.39 | $10.45 | $9.40 | $9.62 | $9.62 | 186,257 |
2019-04-30 | $9.85 | $11.00 | $9.40 | $10.58 | $10.58 | 545,186 |
2019-04-29 | $9.08 | $9.39 | $9.08 | $9.29 | $9.29 | 58,458 |
2019-04-26 | $8.90 | $9.14 | $8.89 | $9.09 | $9.09 | 57,789 |
2019-04-25 | $8.92 | $8.98 | $8.75 | $8.90 | $8.90 | 50,871 |
2019-04-24 | $8.86 | $9.09 | $8.85 | $8.88 | $8.88 | 31,908 |
2019-04-23 | $8.86 | $9.12 | $8.83 | $8.94 | $8.94 | 34,452 |
2019-04-22 | $9.15 | $9.16 | $8.83 | $8.88 | $8.88 | 41,224 |
2019-04-18 | $8.81 | $9.17 | $8.77 | $9.12 | $9.12 | 58,362 |
2019-04-17 | $9.23 | $9.24 | $8.89 | $8.90 | $8.90 | 59,588 |
2019-04-16 | $9.18 | $9.24 | $8.96 | $9.21 | $9.21 | 35,414 |
2019-04-15 | $8.97 | $9.16 | $8.81 | $9.14 | $9.14 | 48,393 |
2019-04-12 | $9.34 | $9.34 | $8.95 | $8.97 | $8.97 | 41,196 |
2019-04-11 | $9.47 | $9.50 | $9.23 | $9.27 | $9.27 | 51,701 |
2019-04-10 | $9.09 | $9.55 | $9.09 | $9.46 | $9.46 | 39,153 |
2019-04-09 | $9.19 | $9.24 | $8.96 | $9.10 | $9.10 | 53,728 |
2019-04-08 | $9.67 | $9.69 | $9.11 | $9.16 | $9.16 | 56,645 |
2019-04-05 | $9.21 | $9.76 | $9.20 | $9.68 | $9.68 | 63,793 |
2019-04-04 | $9.02 | $9.20 | $8.95 | $9.04 | $9.04 | 46,342 |
2019-04-03 | $9.11 | $9.13 | $8.99 | $9.04 | $9.04 | 53,138 |
2019-04-02 | $8.89 | $9.09 | $8.85 | $9.06 | $9.06 | 64,727 |
2019-04-01 | $9.20 | $9.20 | $8.86 | $8.88 | $8.88 | 66,903 |
2019-03-29 | $9.18 | $9.31 | $9.05 | $9.15 | $9.15 | 46,248 |
2019-03-28 | $9.02 | $9.16 | $8.93 | $9.10 | $9.10 | 46,544 |
2019-03-27 | $9.03 | $9.12 | $8.78 | $9.01 | $9.01 | 98,793 |
2019-03-26 | $8.98 | $9.18 | $8.95 | $9.00 | $9.00 | 57,660 |
2019-03-25 | $9.22 | $9.29 | $8.62 | $8.89 | $8.89 | 103,515 |
2019-03-22 | $9.35 | $9.35 | $9.02 | $9.24 | $9.24 | 110,713 |
2019-03-21 | $9.50 | $9.60 | $9.26 | $9.39 | $9.39 | 119,037 |
2019-03-20 | $9.51 | $9.61 | $9.21 | $9.50 | $9.50 | 52,343 |
2019-03-19 | $9.60 | $9.60 | $9.39 | $9.50 | $9.50 | 95,534 |
2019-03-18 | $9.57 | $9.57 | $9.19 | $9.55 | $9.55 | 73,555 |
2019-03-15 | $9.61 | $9.75 | $9.35 | $9.57 | $9.57 | 132,554 |
2019-03-14 | $9.69 | $9.77 | $9.46 | $9.56 | $9.56 | 112,109 |
2019-03-13 | $9.34 | $9.81 | $9.26 | $9.70 | $9.70 | 113,445 |
2019-03-12 | $9.38 | $9.75 | $9.12 | $9.40 | $9.40 | 134,824 |
2019-03-11 | $9.02 | $9.35 | $8.89 | $9.10 | $9.10 | 146,337 |
2019-03-08 | $8.74 | $9.25 | $8.45 | $9.04 | $9.04 | 407,688 |
2019-03-07 | $8.88 | $9.03 | $8.69 | $8.76 | $8.76 | 286,839 |
2019-03-06 | $9.70 | $9.77 | $8.75 | $8.81 | $8.81 | 453,855 |
2019-03-05 | $9.55 | $10.02 | $8.86 | $9.64 | $9.64 | 826,713 |
2019-03-04 | $11.29 | $11.87 | $11.29 | $11.40 | $11.40 | 145,729 |
2019-03-01 | $11.22 | $11.41 | $10.88 | $11.05 | $11.05 | 260,893 |
2019-02-28 | $11.36 | $11.36 | $10.71 | $11.12 | $11.12 | 91,718 |
2019-02-27 | $11.11 | $11.68 | $11.11 | $11.42 | $11.42 | 40,014 |
2019-02-26 | $11.32 | $11.41 | $11.12 | $11.22 | $11.22 | 73,259 |
2019-02-25 | $11.88 | $11.88 | $11.28 | $11.35 | $11.35 | 62,672 |
2019-02-22 | $11.82 | $11.83 | $11.60 | $11.70 | $11.70 | 57,307 |
2019-02-21 | $11.99 | $11.99 | $11.59 | $11.72 | $11.72 | 58,287 |
2019-02-20 | $12.14 | $12.14 | $11.68 | $11.90 | $11.90 | 67,742 |
2019-02-19 | $11.61 | $12.17 | $11.56 | $12.15 | $12.15 | 76,307 |
2019-02-15 | $11.41 | $11.82 | $11.06 | $11.61 | $11.61 | 61,596 |
2019-02-14 | $11.32 | $11.46 | $11.28 | $11.33 | $11.33 | 64,833 |
2019-02-13 | $11.41 | $11.56 | $11.20 | $11.47 | $11.47 | 41,532 |
2019-02-12 | $11.02 | $11.38 | $10.90 | $11.33 | $11.33 | 58,556 |
2019-02-11 | $11.05 | $11.20 | $10.73 | $10.97 | $10.97 | 44,302 |
2019-02-08 | $11.01 | $11.25 | $10.91 | $10.94 | $10.94 | 48,713 |
2019-02-07 | $11.50 | $11.50 | $11.05 | $11.10 | $11.10 | 50,682 |
2019-02-06 | $11.66 | $11.66 | $11.38 | $11.57 | $11.57 | 52,015 |
2019-02-05 | $11.65 | $11.76 | $11.43 | $11.65 | $11.65 | 59,900 |
2019-02-04 | $11.72 | $11.95 | $11.44 | $11.59 | $11.59 | 97,048 |
2019-02-01 | $11.79 | $11.79 | $11.54 | $11.74 | $11.74 | 33,867 |
2019-01-31 | $11.51 | $11.99 | $11.36 | $11.76 | $11.76 | 93,927 |
2019-01-30 | $10.90 | $11.48 | $10.75 | $11.43 | $11.43 | 62,317 |
2019-01-29 | $10.98 | $11.10 | $10.51 | $10.86 | $10.86 | 62,720 |
2019-01-28 | $11.27 | $11.27 | $10.86 | $10.94 | $10.94 | 35,156 |
2019-01-25 | $11.22 | $11.40 | $11.18 | $11.36 | $11.36 | 53,798 |
2019-01-24 | $10.86 | $11.21 | $10.86 | $11.14 | $11.14 | 36,053 |
2019-01-23 | $11.09 | $11.22 | $10.51 | $10.85 | $10.85 | 60,423 |
2019-01-22 | $11.16 | $11.25 | $10.93 | $10.98 | $10.98 | 56,451 |
2019-01-18 | $11.24 | $11.62 | $11.14 | $11.21 | $11.21 | 73,117 |
2019-01-17 | $11.33 | $11.52 | $11.12 | $11.19 | $11.19 | 59,420 |
2019-01-16 | $11.26 | $11.76 | $11.26 | $11.39 | $11.39 | 116,590 |
2019-01-15 | $11.21 | $11.37 | $11.11 | $11.24 | $11.24 | 64,044 |
2019-01-14 | $11.54 | $11.54 | $11.20 | $11.22 | $11.22 | 33,256 |
2019-01-11 | $11.81 | $11.81 | $11.54 | $11.62 | $11.62 | 72,271 |
2019-01-10 | $12.04 | $12.12 | $11.79 | $11.87 | $11.87 | 86,558 |
2019-01-09 | $11.57 | $12.17 | $11.55 | $12.01 | $12.01 | 124,167 |
2019-01-08 | $11.27 | $11.66 | $10.98 | $11.42 | $11.42 | 59,451 |
2019-01-07 | $10.51 | $11.22 | $10.49 | $11.14 | $11.14 | 53,149 |
2019-01-04 | $10.44 | $11.66 | $9.43 | $10.52 | $10.52 | 110,031 |
2019-01-03 | $10.48 | $10.67 | $10.09 | $10.29 | $10.29 | 84,769 |
2019-01-02 | $10.20 | $10.59 | $9.85 | $10.50 | $10.50 | 47,444 |
2018-12-31 | $10.06 | $11.07 | $9.93 | $10.36 | $10.36 | 82,920 |
2018-12-28 | $9.90 | $10.15 | $9.53 | $10.02 | $10.02 | 57,040 |
2018-12-27 | $9.93 | $10.36 | $9.63 | $9.92 | $9.92 | 66,142 |
2018-12-26 | $9.36 | $10.06 | $9.36 | $10.04 | $10.04 | 76,318 |
2018-12-24 | $9.76 | $9.90 | $9.36 | $9.42 | $9.42 | 92,251 |
2018-12-21 | $9.94 | $10.05 | $9.68 | $9.77 | $9.77 | 100,361 |
2018-12-20 | $10.03 | $10.05 | $9.63 | $9.72 | $9.72 | 111,790 |
2018-12-19 | $10.49 | $10.78 | $10.01 | $10.02 | $10.02 | 112,497 |
2018-12-18 | $10.60 | $11.05 | $10.29 | $10.50 | $10.50 | 134,048 |
2018-12-17 | $10.95 | $10.97 | $10.32 | $10.50 | $10.50 | 122,248 |
2018-12-14 | $11.39 | $11.39 | $10.75 | $11.00 | $11.00 | 173,353 |
2018-12-13 | $11.60 | $11.63 | $10.87 | $10.98 | $10.98 | 135,719 |
2018-12-12 | $11.50 | $12.00 | $11.49 | $11.59 | $11.59 | 146,424 |
2018-12-11 | $11.78 | $12.04 | $11.36 | $11.40 | $11.40 | 31,710 |
2018-12-10 | $11.56 | $11.71 | $11.34 | $11.57 | $11.57 | 51,632 |
2018-12-07 | $12.23 | $12.37 | $11.51 | $11.56 | $11.56 | 84,269 |
2018-12-06 | $12.16 | $13.14 | $12.02 | $12.29 | $12.29 | 73,531 |
2018-12-04 | $12.37 | $13.08 | $12.26 | $12.35 | $12.35 | 86,197 |
2018-12-03 | $13.10 | $13.12 | $12.46 | $12.65 | $12.65 | 81,775 |
2018-11-30 | $13.02 | $13.58 | $12.71 | $13.04 | $13.04 | 68,157 |
2018-11-29 | $13.06 | $13.14 | $12.86 | $13.06 | $13.06 | 71,469 |
2018-11-28 | $12.29 | $13.28 | $12.21 | $13.13 | $13.13 | 84,880 |
2018-11-27 | $12.59 | $12.59 | $12.09 | $12.28 | $12.28 | 39,785 |
2018-11-26 | $12.74 | $13.17 | $12.17 | $12.28 | $12.28 | 68,958 |
2018-11-23 | $12.05 | $13.07 | $12.05 | $12.59 | $12.59 | 47,239 |
2018-11-21 | $11.95 | $12.34 | $11.89 | $12.14 | $12.14 | 69,602 |
2018-11-20 | $11.97 | $12.17 | $11.66 | $11.90 | $11.90 | 166,892 |
2018-11-19 | $12.16 | $12.31 | $12.10 | $12.17 | $12.17 | 100,299 |
2018-11-16 | $12.02 | $12.32 | $11.88 | $12.16 | $12.16 | 87,104 |
2018-11-15 | $12.12 | $12.48 | $11.70 | $12.19 | $12.19 | 104,629 |
2018-11-14 | $12.05 | $12.72 | $11.77 | $12.11 | $12.11 | 152,554 |
2018-11-13 | $12.00 | $12.15 | $11.64 | $11.85 | $11.85 | 171,151 |
2018-11-12 | $12.37 | $12.69 | $11.87 | $11.90 | $11.90 | 143,474 |
2018-11-09 | $12.20 | $12.72 | $12.05 | $12.37 | $12.37 | 139,705 |
2018-11-08 | $13.20 | $13.38 | $12.04 | $12.22 | $12.22 | 198,578 |
2018-11-07 | $13.84 | $14.01 | $13.06 | $13.07 | $13.07 | 230,708 |
2018-11-06 | $15.00 | $15.00 | $13.52 | $13.90 | $13.90 | 412,991 |
2018-11-05 | $15.41 | $15.88 | $15.10 | $15.67 | $15.67 | 108,862 |
2018-11-02 | $15.05 | $15.40 | $14.93 | $15.38 | $15.38 | 75,935 |
2018-11-01 | $14.62 | $15.24 | $14.42 | $15.01 | $15.01 | 44,915 |
2018-10-31 | $14.82 | $14.99 | $14.18 | $14.61 | $14.61 | 47,678 |
2018-10-30 | $14.18 | $14.94 | $14.18 | $14.64 | $14.64 | 52,386 |
2018-10-29 | $14.56 | $14.92 | $14.01 | $14.19 | $14.19 | 111,508 |
2018-10-26 | $14.38 | $14.63 | $13.75 | $14.40 | $14.40 | 94,416 |
2018-10-25 | $14.92 | $15.16 | $14.03 | $14.57 | $14.57 | 101,685 |
2018-10-24 | $15.95 | $16.21 | $14.83 | $14.86 | $14.86 | 97,658 |
2018-10-23 | $16.37 | $16.44 | $15.82 | $15.96 | $15.96 | 72,022 |
2018-10-22 | $15.86 | $16.77 | $15.72 | $16.64 | $16.64 | 90,891 |
2018-10-19 | $16.29 | $16.29 | $15.67 | $15.80 | $15.80 | 125,681 |
2018-10-18 | $16.67 | $17.20 | $16.11 | $16.28 | $16.28 | 101,612 |
2018-10-17 | $16.08 | $16.67 | $15.86 | $16.63 | $16.63 | 203,627 |
2018-10-16 | $15.97 | $16.08 | $15.41 | $16.07 | $16.07 | 68,077 |
2018-10-15 | $15.79 | $16.03 | $15.21 | $15.88 | $15.88 | 85,666 |
2018-10-12 | $15.74 | $15.95 | $15.33 | $15.80 | $15.80 | 92,441 |
2018-10-11 | $15.19 | $15.94 | $15.01 | $15.52 | $15.52 | 119,686 |
2018-10-10 | $15.31 | $15.37 | $14.91 | $15.20 | $15.20 | 128,076 |
2018-10-09 | $15.41 | $15.93 | $15.03 | $15.32 | $15.32 | 79,096 |
2018-10-08 | $15.50 | $15.65 | $14.99 | $15.42 | $15.42 | 77,574 |
2018-10-05 | $15.26 | $15.89 | $15.05 | $15.50 | $15.50 | 137,926 |
2018-10-04 | $15.33 | $15.64 | $14.81 | $15.27 | $15.27 | 99,539 |
2018-10-03 | $15.01 | $15.77 | $14.95 | $15.31 | $15.31 | 60,206 |
2018-10-02 | $15.62 | $15.64 | $14.69 | $14.95 | $14.95 | 126,803 |
2018-10-01 | $15.45 | $15.77 | $15.23 | $15.63 | $15.63 | 64,444 |
2018-09-28 | $15.80 | $16.25 | $15.20 | $15.40 | $15.40 | 75,766 |
2018-09-27 | $15.70 | $16.20 | $15.60 | $15.80 | $15.80 | 96,600 |
2018-09-26 | $16.00 | $16.15 | $15.55 | $15.70 | $15.70 | 110,617 |
2018-09-25 | $15.90 | $16.50 | $15.80 | $16.00 | $16.00 | 104,304 |
2018-09-24 | $15.80 | $16.05 | $15.40 | $15.95 | $15.95 | 146,498 |
2018-09-21 | $16.40 | $16.70 | $15.50 | $15.80 | $15.80 | 284,473 |
2018-09-20 | $16.35 | $16.70 | $15.85 | $16.45 | $16.45 | 61,125 |
2018-09-19 | $16.40 | $16.55 | $16.10 | $16.35 | $16.35 | 127,298 |
2018-09-18 | $15.80 | $16.40 | $15.63 | $16.35 | $16.35 | 112,133 |
2018-09-17 | $15.70 | $15.85 | $15.40 | $15.75 | $15.75 | 88,843 |
2018-09-14 | $15.55 | $16.30 | $15.50 | $15.70 | $15.70 | 79,502 |
2018-09-13 | $16.10 | $16.25 | $15.60 | $15.70 | $15.70 | 92,976 |
2018-09-12 | $16.10 | $16.30 | $15.70 | $16.05 | $16.05 | 74,406 |
2018-09-11 | $16.80 | $16.90 | $16.05 | $16.15 | $16.15 | 105,030 |
2018-09-10 | $16.75 | $17.00 | $16.55 | $16.80 | $16.80 | 114,516 |
2018-09-07 | $16.45 | $16.80 | $16.25 | $16.65 | $16.65 | 164,816 |
2018-09-06 | $16.80 | $17.20 | $16.25 | $16.45 | $16.45 | 100,476 |
2018-09-05 | $16.40 | $17.38 | $16.35 | $16.85 | $16.85 | 84,463 |
2018-09-04 | $17.50 | $17.50 | $16.25 | $16.45 | $16.45 | 149,677 |
2018-08-31 | $17.60 | $17.65 | $17.30 | $17.50 | $17.50 | 44,648 |
2018-08-30 | $17.40 | $17.80 | $17.33 | $17.60 | $17.60 | 39,676 |
2018-08-29 | $17.10 | $17.50 | $16.95 | $17.40 | $17.40 | 65,219 |
2018-08-28 | $16.45 | $17.10 | $16.20 | $17.05 | $17.05 | 102,621 |
2018-08-27 | $16.95 | $17.05 | $16.15 | $16.35 | $16.35 | 98,453 |
2018-08-24 | $16.90 | $17.03 | $16.55 | $16.95 | $16.95 | 88,706 |
2018-08-23 | $16.55 | $17.00 | $16.45 | $16.90 | $16.90 | 124,511 |
2018-08-22 | $16.20 | $16.75 | $16.05 | $16.60 | $16.60 | 99,009 |
2018-08-21 | $16.40 | $16.55 | $16.00 | $16.05 | $16.05 | 99,905 |
2018-08-20 | $16.35 | $16.45 | $15.95 | $16.35 | $16.35 | 58,802 |
2018-08-17 | $16.75 | $16.75 | $16.20 | $16.25 | $16.25 | 131,884 |
2018-08-16 | $16.15 | $17.00 | $16.15 | $16.55 | $16.55 | 146,190 |
2018-08-15 | $17.10 | $17.25 | $15.85 | $16.05 | $16.05 | 186,527 |
2018-08-14 | $16.75 | $17.33 | $16.75 | $17.15 | $17.15 | 87,709 |
2018-08-13 | $17.60 | $17.70 | $16.70 | $16.80 | $16.80 | 116,638 |
2018-08-10 | $17.45 | $17.95 | $17.30 | $17.65 | $17.65 | 76,684 |
2018-08-09 | $17.85 | $18.20 | $17.50 | $17.55 | $17.55 | 88,960 |
2018-08-08 | $18.75 | $18.85 | $17.70 | $17.90 | $17.90 | 120,793 |
2018-08-07 | $19.35 | $21.65 | $18.70 | $18.85 | $18.85 | 401,159 |
2018-08-06 | $17.80 | $18.30 | $17.70 | $18.15 | $18.15 | 83,353 |
2018-08-03 | $18.45 | $18.45 | $17.60 | $17.85 | $17.85 | 75,824 |
2018-08-02 | $17.50 | $18.75 | $17.50 | $18.45 | $18.45 | 101,264 |
2018-08-01 | $18.15 | $18.45 | $17.25 | $17.60 | $17.60 | 115,864 |
2018-07-31 | $18.15 | $18.50 | $17.90 | $18.20 | $18.20 | 200,878 |
2018-07-30 | $18.75 | $18.75 | $18.10 | $18.15 | $18.15 | 140,892 |
2018-07-27 | $19.60 | $20.05 | $18.55 | $18.80 | $18.80 | 133,417 |
2018-07-26 | $20.85 | $20.85 | $19.35 | $19.55 | $19.55 | 208,804 |
2018-07-25 | $22.00 | $22.00 | $20.65 | $20.75 | $20.75 | 174,733 |
2018-07-24 | $21.50 | $22.10 | $21.35 | $22.00 | $22.00 | 90,705 |
2018-07-23 | $21.25 | $21.50 | $21.00 | $21.40 | $21.40 | 36,847 |
2018-07-20 | $21.20 | $21.60 | $21.20 | $21.30 | $21.30 | 57,989 |
2018-07-19 | $21.35 | $21.45 | $20.70 | $21.25 | $21.25 | 102,617 |
2018-07-18 | $21.20 | $21.50 | $20.80 | $21.35 | $21.35 | 58,546 |
2018-07-17 | $20.45 | $21.20 | $20.30 | $21.10 | $21.10 | 63,281 |
2018-07-16 | $20.45 | $20.55 | $20.05 | $20.50 | $20.50 | 60,906 |
2018-07-13 | $20.60 | $20.70 | $20.30 | $20.40 | $20.40 | 34,911 |
2018-07-12 | $20.25 | $20.55 | $20.15 | $20.55 | $20.55 | 55,796 |
2018-07-11 | $19.95 | $20.30 | $19.95 | $20.25 | $20.25 | 40,555 |
2018-07-10 | $20.45 | $20.45 | $19.70 | $20.05 | $20.05 | 113,767 |
2018-07-09 | $20.50 | $20.50 | $19.90 | $20.45 | $20.45 | 74,477 |
2018-07-06 | $20.45 | $20.60 | $20.15 | $20.35 | $20.35 | 55,447 |
2018-07-05 | $20.50 | $20.65 | $20.20 | $20.50 | $20.50 | 54,413 |
2018-07-03 | $21.05 | $21.25 | $20.45 | $20.45 | $20.45 | 40,057 |
2018-07-02 | $20.25 | $21.08 | $20.10 | $20.95 | $20.95 | 60,068 |
2018-06-29 | $20.85 | $20.95 | $19.95 | $20.25 | $20.25 | 118,729 |
2018-06-28 | $21.50 | $21.63 | $20.65 | $20.85 | $20.85 | 167,657 |
2018-06-27 | $22.05 | $22.05 | $21.10 | $21.55 | $21.55 | 139,446 |
2018-06-26 | $22.50 | $22.75 | $21.75 | $22.05 | $22.05 | 217,117 |
2018-06-25 | $21.60 | $22.50 | $21.42 | $22.35 | $22.35 | 155,035 |
2018-06-22 | $21.55 | $22.18 | $21.15 | $21.65 | $21.65 | 550,821 |
2018-06-21 | $21.15 | $21.53 | $20.60 | $21.15 | $21.15 | 117,243 |
2018-06-20 | $20.95 | $21.45 | $20.90 | $21.10 | $21.10 | 77,863 |
2018-06-19 | $20.05 | $20.90 | $19.65 | $20.90 | $20.90 | 98,070 |
2018-06-18 | $20.10 | $20.55 | $20.00 | $20.15 | $20.15 | 137,956 |
2018-06-15 | $20.60 | $21.00 | $20.05 | $20.15 | $20.15 | 187,195 |
2018-06-14 | $20.00 | $20.70 | $19.90 | $20.65 | $20.65 | 144,575 |
2018-06-13 | $19.70 | $20.05 | $19.65 | $19.90 | $19.90 | 56,244 |
2018-06-12 | $19.25 | $19.75 | $19.10 | $19.60 | $19.60 | 52,787 |
2018-06-11 | $19.25 | $19.55 | $18.90 | $19.20 | $19.20 | 61,677 |
2018-06-08 | $19.60 | $19.75 | $19.10 | $19.25 | $19.25 | 96,803 |
2018-06-07 | $20.00 | $20.50 | $19.55 | $19.60 | $19.60 | 98,092 |
2018-06-06 | $19.80 | $19.90 | $19.55 | $19.80 | $19.80 | 60,229 |
2018-06-05 | $19.30 | $20.15 | $19.30 | $19.80 | $19.80 | 128,919 |
2018-06-04 | $18.85 | $19.40 | $18.75 | $19.30 | $19.30 | 82,700 |
2018-06-01 | $19.05 | $19.05 | $18.65 | $18.85 | $18.85 | 73,628 |
2018-05-31 | $19.05 | $19.25 | $18.80 | $19.00 | $19.00 | 69,763 |
2018-05-30 | $19.25 | $19.45 | $18.85 | $19.10 | $19.10 | 91,865 |
2018-05-29 | $19.50 | $19.55 | $18.60 | $19.30 | $19.30 | 155,702 |
2018-05-25 | $18.95 | $19.45 | $18.85 | $19.20 | $19.20 | 99,639 |
2018-05-24 | $17.25 | $18.95 | $17.25 | $18.85 | $18.85 | 136,981 |
2018-05-23 | $17.10 | $17.40 | $17.08 | $17.30 | $17.30 | 37,028 |
2018-05-22 | $17.35 | $17.35 | $17.00 | $17.20 | $17.20 | 28,963 |
2018-05-21 | $17.25 | $17.60 | $17.20 | $17.30 | $17.30 | 46,031 |
2018-05-18 | $17.05 | $17.40 | $17.00 | $17.25 | $17.25 | 50,183 |
2018-05-17 | $16.80 | $17.10 | $16.70 | $17.00 | $17.00 | 36,713 |
2018-05-16 | $16.85 | $17.25 | $16.75 | $16.80 | $16.80 | 68,856 |
2018-05-15 | $17.00 | $17.05 | $16.75 | $16.80 | $16.80 | 33,318 |
2018-05-14 | $17.30 | $17.30 | $16.80 | $17.00 | $17.00 | 79,079 |
2018-05-11 | $17.10 | $17.55 | $17.10 | $17.35 | $17.35 | 52,585 |
2018-05-10 | $17.30 | $17.50 | $17.05 | $17.10 | $17.10 | 63,567 |
2018-05-09 | $16.60 | $17.35 | $16.54 | $17.20 | $17.20 | 100,284 |
2018-05-08 | $16.50 | $17.50 | $16.10 | $16.60 | $16.60 | 219,896 |
2018-05-07 | $15.30 | $16.00 | $15.23 | $15.95 | $15.95 | 92,968 |
2018-05-04 | $14.95 | $15.30 | $14.95 | $15.10 | $15.10 | 56,050 |
2018-05-03 | $15.20 | $15.45 | $14.85 | $14.95 | $14.95 | 55,766 |
2018-05-02 | $15.30 | $15.60 | $15.20 | $15.25 | $15.25 | 36,747 |
2018-05-01 | $15.15 | $15.45 | $15.05 | $15.30 | $15.30 | 37,483 |
2018-04-30 | $15.05 | $15.30 | $15.00 | $15.15 | $15.15 | 64,260 |
2018-04-27 | $15.15 | $15.15 | $14.80 | $15.05 | $15.05 | 79,305 |
2018-04-26 | $14.90 | $15.00 | $14.75 | $15.00 | $15.00 | 35,477 |
2018-04-25 | $15.20 | $15.20 | $14.70 | $14.85 | $14.85 | 65,769 |
2018-04-24 | $15.35 | $15.35 | $15.00 | $15.10 | $15.10 | 103,195 |
2018-04-23 | $15.80 | $15.87 | $15.20 | $15.30 | $15.30 | 112,432 |
2018-04-20 | $15.65 | $15.96 | $15.45 | $15.75 | $15.75 | 60,864 |
2018-04-19 | $15.90 | $15.90 | $15.45 | $15.70 | $15.70 | 67,042 |
2018-04-18 | $16.00 | $16.20 | $15.65 | $15.85 | $15.85 | 102,252 |
2018-04-17 | $15.60 | $16.05 | $15.50 | $15.95 | $15.95 | 78,444 |
2018-04-16 | $15.60 | $15.90 | $15.35 | $15.55 | $15.55 | 110,382 |
2018-04-13 | $15.30 | $15.75 | $15.10 | $15.60 | $15.60 | 101,932 |
2018-04-12 | $15.45 | $15.45 | $15.25 | $15.30 | $15.30 | 63,761 |
2018-04-11 | $15.45 | $15.63 | $15.35 | $15.45 | $15.45 | 51,405 |
2018-04-10 | $15.80 | $15.80 | $15.40 | $15.45 | $15.45 | 87,286 |
2018-04-09 | $15.65 | $15.85 | $15.60 | $15.75 | $15.75 | 88,149 |
2018-04-06 | $15.55 | $15.95 | $15.35 | $15.65 | $15.65 | 91,730 |
2018-04-05 | $15.15 | $15.73 | $14.95 | $15.60 | $15.60 | 111,249 |
2018-04-04 | $15.05 | $15.20 | $14.75 | $15.10 | $15.10 | 123,455 |
2018-04-03 | $15.15 | $15.30 | $14.90 | $15.25 | $15.25 | 103,321 |
2018-04-02 | $15.50 | $15.75 | $14.85 | $15.00 | $15.00 | 114,349 |
2018-03-29 | $15.85 | $16.15 | $15.50 | $15.50 | $15.50 | 161,512 |
2018-03-28 | $15.65 | $15.95 | $15.30 | $15.75 | $15.75 | 229,329 |
2018-03-27 | $16.25 | $16.40 | $15.30 | $15.55 | $15.55 | 243,237 |
2018-03-26 | $15.95 | $17.60 | $15.85 | $16.15 | $16.15 | 371,029 |
2018-03-23 | $16.15 | $16.50 | $15.55 | $15.55 | $15.55 | 187,260 |
2018-03-22 | $15.30 | $16.60 | $15.20 | $16.10 | $16.10 | 1,474,221 |
2018-03-21 | $17.30 | $17.70 | $15.80 | $16.10 | $16.10 | 227,641 |
2018-03-20 | $16.95 | $17.45 | $16.95 | $17.35 | $17.35 | 74,724 |
2018-03-19 | $17.10 | $17.25 | $16.75 | $17.05 | $17.05 | 99,534 |
2018-03-16 | $16.95 | $17.55 | $16.60 | $17.05 | $17.05 | 137,906 |
2018-03-15 | $16.30 | $17.15 | $16.27 | $16.95 | $16.95 | 193,563 |
2018-03-14 | $15.05 | $16.40 | $14.90 | $16.20 | $16.20 | 226,379 |
2018-03-13 | $14.45 | $15.05 | $14.40 | $14.95 | $14.95 | 178,287 |
2018-03-12 | $13.95 | $14.50 | $13.95 | $14.45 | $14.45 | 105,590 |
2018-03-09 | $14.00 | $14.10 | $13.70 | $14.00 | $14.00 | 159,337 |
2018-03-08 | $14.00 | $14.15 | $13.50 | $13.85 | $13.85 | 168,373 |
2018-03-07 | $14.05 | $14.13 | $13.95 | $14.00 | $14.00 | 154,594 |
2018-03-06 | $14.00 | $14.25 | $13.80 | $14.05 | $14.05 | 125,723 |
2018-03-05 | $13.25 | $14.10 | $13.25 | $14.00 | $14.00 | 241,903 |
2018-03-02 | $12.90 | $13.40 | $12.90 | $13.25 | $13.25 | 115,072 |
2018-03-01 | $12.75 | $13.20 | $12.75 | $13.00 | $13.00 | 118,843 |
2018-02-28 | $12.85 | $13.35 | $12.53 | $12.85 | $12.85 | 106,036 |
2018-02-27 | $13.30 | $13.68 | $12.10 | $12.80 | $12.80 | 334,175 |
2018-02-26 | $13.00 | $13.50 | $12.85 | $13.35 | $13.35 | 87,655 |
2018-02-23 | $12.82 | $13.00 | $12.82 | $12.95 | $12.95 | 145,023 |
2018-02-22 | $12.85 | $12.95 | $12.60 | $12.85 | $12.85 | 78,502 |
2018-02-21 | $12.10 | $13.00 | $12.00 | $12.85 | $12.85 | 125,631 |
2018-02-20 | $11.90 | $12.11 | $11.80 | $12.10 | $12.10 | 102,539 |
2018-02-16 | $11.90 | $12.16 | $11.80 | $11.95 | $11.95 | 52,212 |
2018-02-15 | $11.83 | $12.09 | $11.65 | $11.90 | $11.90 | 74,218 |
2018-02-14 | $11.55 | $11.86 | $11.55 | $11.70 | $11.70 | 49,618 |
2018-02-13 | $11.40 | $11.75 | $11.32 | $11.55 | $11.55 | 31,729 |
2018-02-12 | $11.70 | $11.93 | $11.40 | $11.48 | $11.48 | 30,088 |
2018-02-09 | $11.75 | $11.75 | $11.35 | $11.65 | $11.65 | 50,564 |
2018-02-08 | $11.85 | $11.85 | $11.65 | $11.65 | $11.65 | 54,824 |
2018-02-07 | $11.75 | $11.80 | $11.65 | $11.80 | $11.80 | 70,380 |
2018-02-06 | $11.70 | $12.00 | $11.70 | $11.80 | $11.80 | 157,129 |
2018-02-05 | $11.90 | $12.05 | $11.80 | $11.80 | $11.80 | 95,866 |
2018-02-02 | $12.05 | $12.10 | $11.95 | $12.00 | $12.00 | 32,610 |
2018-02-01 | $11.95 | $12.15 | $11.90 | $12.05 | $12.05 | 36,806 |
2018-01-31 | $12.00 | $12.10 | $11.88 | $11.95 | $11.95 | 124,522 |
2018-01-30 | $12.00 | $12.00 | $11.85 | $11.95 | $11.95 | 45,753 |
2018-01-29 | $11.75 | $12.10 | $11.70 | $12.00 | $12.00 | 60,044 |
2018-01-26 | $11.81 | $11.81 | $11.65 | $11.75 | $11.75 | 15,070 |
2018-01-25 | $11.75 | $11.80 | $11.65 | $11.75 | $11.75 | 14,451 |
2018-01-24 | $11.75 | $11.80 | $11.60 | $11.70 | $11.70 | 28,544 |
2018-01-23 | $11.80 | $11.90 | $11.75 | $11.80 | $11.80 | 19,563 |
2018-01-22 | $11.95 | $11.95 | $11.75 | $11.90 | $11.90 | 6,695 |
2018-01-19 | $11.85 | $12.05 | $11.80 | $11.95 | $11.95 | 31,103 |
2018-01-18 | $11.70 | $11.99 | $11.70 | $11.85 | $11.85 | 30,387 |
2018-01-17 | $11.65 | $11.80 | $11.60 | $11.75 | $11.75 | 23,904 |
2018-01-16 | $12.05 | $12.15 | $11.50 | $11.55 | $11.55 | 42,962 |
2018-01-12 | $12.05 | $12.35 | $11.95 | $12.10 | $12.10 | 20,235 |
2018-01-11 | $11.95 | $12.05 | $11.75 | $12.05 | $12.05 | 48,727 |
2018-01-10 | $11.73 | $12.00 | $11.55 | $12.00 | $12.00 | 23,096 |
2018-01-09 | $11.80 | $11.90 | $11.70 | $11.75 | $11.75 | 48,758 |
2018-01-08 | $12.05 | $12.05 | $11.85 | $11.85 | $11.85 | 59,786 |
2018-01-05 | $12.15 | $12.30 | $12.00 | $12.10 | $12.10 | 10,193 |
2018-01-04 | $11.80 | $12.15 | $11.80 | $12.15 | $12.15 | 20,871 |
2018-01-03 | $12.15 | $12.15 | $11.61 | $11.90 | $11.90 | 58,212 |
2018-01-02 | $12.40 | $12.45 | $12.05 | $12.20 | $12.20 | 44,351 |
2017-12-29 | $12.45 | $12.50 | $12.23 | $12.40 | $12.40 | 20,748 |
2017-12-28 | $12.60 | $12.60 | $12.40 | $12.50 | $12.50 | 11,146 |
2017-12-27 | $12.50 | $12.63 | $12.45 | $12.50 | $12.50 | 8,300 |
2017-12-26 | $12.55 | $12.65 | $12.45 | $12.55 | $12.55 | 12,337 |
2017-12-22 | $12.45 | $12.70 | $12.45 | $12.50 | $12.50 | 36,273 |
2017-12-21 | $12.90 | $13.10 | $12.30 | $12.40 | $12.40 | 40,599 |
2017-12-20 | $12.95 | $13.20 | $12.55 | $12.90 | $12.90 | 104,570 |
2017-12-19 | $12.85 | $13.25 | $12.85 | $13.00 | $13.00 | 129,282 |
2017-12-18 | $12.70 | $12.85 | $12.50 | $12.80 | $12.80 | 36,906 |
2017-12-15 | $12.50 | $12.80 | $12.50 | $12.60 | $12.60 | 59,116 |
2017-12-14 | $12.75 | $12.85 | $12.50 | $12.50 | $12.50 | 17,539 |
2017-12-13 | $12.40 | $12.90 | $12.35 | $12.80 | $12.80 | 44,440 |
2017-12-12 | $12.45 | $12.50 | $12.34 | $12.40 | $12.40 | 16,834 |
2017-12-11 | $12.30 | $12.50 | $12.20 | $12.40 | $12.40 | 92,290 |
2017-12-08 | $12.45 | $12.45 | $12.30 | $12.35 | $12.35 | 14,671 |
2017-12-07 | $12.40 | $12.50 | $12.35 | $12.35 | $12.35 | 17,008 |
2017-12-06 | $12.35 | $12.60 | $12.35 | $12.40 | $12.40 | 17,738 |
2017-12-05 | $12.30 | $12.60 | $12.30 | $12.30 | $12.30 | 14,950 |
2017-12-04 | $12.30 | $12.55 | $12.20 | $12.25 | $12.25 | 12,770 |
2017-12-01 | $12.75 | $12.83 | $11.95 | $12.25 | $12.25 | 73,591 |
2017-11-30 | $13.00 | $13.00 | $12.60 | $12.75 | $12.75 | 26,651 |
2017-11-29 | $13.05 | $13.10 | $12.90 | $13.00 | $13.00 | 25,520 |
2017-11-28 | $12.90 | $13.10 | $12.85 | $13.05 | $13.05 | 26,202 |
2017-11-27 | $12.80 | $13.20 | $12.80 | $13.10 | $13.10 | 37,150 |
2017-11-24 | $13.10 | $13.10 | $12.80 | $12.90 | $12.90 | 11,055 |
2017-11-22 | $13.05 | $13.40 | $12.85 | $13.10 | $13.10 | 33,981 |
2017-11-21 | $12.55 | $13.15 | $12.55 | $13.15 | $13.15 | 39,520 |
2017-11-20 | $12.20 | $12.50 | $12.15 | $12.45 | $12.45 | 23,580 |
2017-11-17 | $11.90 | $12.25 | $11.85 | $12.20 | $12.20 | 45,794 |
2017-11-16 | $11.90 | $12.20 | $11.90 | $11.95 | $11.95 | 36,590 |
2017-11-15 | $11.95 | $12.15 | $11.90 | $11.90 | $11.90 | 18,430 |
2017-11-14 | $12.00 | $12.10 | $11.95 | $12.00 | $12.00 | 64,223 |
2017-11-13 | $11.90 | $12.25 | $11.90 | $12.20 | $12.20 | 55,621 |
2017-11-10 | $12.00 | $12.10 | $11.90 | $11.90 | $11.90 | 31,693 |
2017-11-09 | $12.15 | $12.20 | $11.90 | $12.10 | $12.10 | 53,461 |
2017-11-08 | $12.35 | $12.40 | $12.05 | $12.30 | $12.30 | 51,991 |
2017-11-07 | $12.70 | $13.40 | $12.30 | $12.30 | $12.30 | 81,617 |
2017-11-06 | $12.35 | $12.66 | $12.30 | $12.60 | $12.60 | 22,216 |
2017-11-03 | $12.30 | $12.65 | $12.15 | $12.35 | $12.35 | 32,073 |
2017-11-02 | $12.25 | $12.60 | $12.17 | $12.40 | $12.40 | 75,857 |
2017-11-01 | $12.15 | $12.50 | $12.05 | $12.20 | $12.20 | 26,819 |
2017-10-31 | $12.25 | $12.30 | $12.10 | $12.15 | $12.15 | 38,431 |
2017-10-30 | $12.25 | $12.35 | $12.05 | $12.20 | $12.20 | 96,618 |
2017-10-27 | $12.10 | $12.25 | $11.93 | $12.25 | $12.25 | 49,417 |
2017-10-26 | $12.21 | $12.21 | $12.10 | $12.20 | $12.20 | 11,981 |
2017-10-25 | $12.10 | $12.20 | $12.00 | $12.15 | $12.15 | 7,001 |
2017-10-24 | $12.05 | $12.25 | $12.00 | $12.10 | $12.10 | 33,656 |
2017-10-23 | $12.25 | $12.25 | $12.00 | $12.00 | $12.00 | 10,640 |
2017-10-20 | $12.00 | $12.55 | $12.00 | $12.25 | $12.25 | 45,995 |
2017-10-19 | $11.85 | $12.05 | $11.85 | $11.95 | $11.95 | 41,148 |
2017-10-18 | $12.05 | $12.25 | $12.05 | $12.05 | $12.05 | 16,176 |
2017-10-17 | $12.35 | $12.40 | $12.00 | $12.05 | $12.05 | 24,105 |
2017-10-16 | $12.55 | $12.90 | $12.30 | $12.40 | $12.40 | 34,865 |
2017-10-13 | $12.60 | $12.65 | $12.40 | $12.55 | $12.55 | 33,844 |
2017-10-12 | $12.60 | $12.72 | $12.40 | $12.45 | $12.45 | 24,630 |
2017-10-11 | $12.40 | $12.70 | $12.40 | $12.60 | $12.60 | 30,906 |
2017-10-10 | $12.20 | $12.55 | $12.08 | $12.45 | $12.45 | 41,403 |
2017-10-09 | $12.15 | $12.20 | $12.08 | $12.15 | $12.15 | 13,623 |
2017-10-06 | $12.10 | $12.20 | $11.85 | $12.15 | $12.15 | 27,445 |
2017-10-05 | $12.20 | $12.20 | $12.10 | $12.20 | $12.20 | 15,976 |
2017-10-04 | $12.10 | $12.20 | $12.10 | $12.20 | $12.20 | 17,793 |
2017-10-03 | $12.15 | $12.20 | $12.10 | $12.10 | $12.10 | 13,032 |
2017-10-02 | $12.00 | $12.15 | $11.90 | $12.10 | $12.10 | 15,652 |
2017-09-29 | $11.90 | $12.10 | $11.90 | $12.00 | $12.00 | 23,939 |
2017-09-28 | $11.90 | $12.00 | $11.75 | $12.00 | $12.00 | 18,920 |
2017-09-27 | $11.40 | $12.00 | $11.40 | $11.80 | $11.80 | 58,147 |
2017-09-26 | $11.70 | $11.70 | $11.48 | $11.50 | $11.50 | 15,245 |
2017-09-25 | $11.80 | $11.80 | $11.50 | $11.70 | $11.70 | 42,534 |
2017-09-22 | $11.45 | $12.05 | $11.45 | $11.85 | $11.85 | 57,778 |
2017-09-21 | $11.35 | $11.50 | $11.20 | $11.45 | $11.45 | 60,666 |
2017-09-20 | $11.35 | $11.60 | $11.30 | $11.30 | $11.30 | 32,302 |
2017-09-19 | $11.20 | $11.40 | $11.20 | $11.40 | $11.40 | 10,891 |
2017-09-18 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 26,890 |
2017-09-15 | $11.40 | $11.57 | $11.25 | $11.40 | $11.40 | 80,469 |
2017-09-14 | $11.25 | $11.55 | $11.25 | $11.40 | $11.40 | 34,281 |
2017-09-13 | $11.48 | $11.55 | $11.25 | $11.25 | $11.25 | 26,342 |
2017-09-12 | $11.50 | $11.65 | $11.40 | $11.45 | $11.45 | 20,843 |
2017-09-11 | $11.15 | $11.60 | $11.05 | $11.60 | $11.60 | 92,928 |
2017-09-08 | $11.25 | $11.45 | $11.10 | $11.15 | $11.15 | 34,068 |
2017-09-07 | $11.10 | $11.25 | $11.05 | $11.25 | $11.25 | 60,339 |
2017-09-06 | $11.00 | $11.25 | $10.85 | $11.15 | $11.15 | 209,359 |
2017-09-05 | $11.00 | $11.00 | $10.90 | $10.95 | $10.95 | 17,397 |
2017-09-01 | $11.15 | $11.15 | $10.90 | $11.00 | $11.00 | 33,288 |
2017-08-31 | $11.10 | $11.30 | $11.00 | $11.15 | $11.15 | 16,600 |
2017-08-30 | $11.15 | $11.20 | $11.10 | $11.10 | $11.10 | 25,142 |
2017-08-29 | $11.15 | $11.30 | $11.10 | $11.15 | $11.15 | 18,581 |
2017-08-28 | $11.45 | $11.45 | $11.15 | $11.20 | $11.20 | 19,002 |
2017-08-25 | $11.60 | $11.60 | $11.30 | $11.40 | $11.40 | 40,485 |
2017-08-24 | $11.50 | $11.60 | $11.45 | $11.60 | $11.60 | 35,178 |
2017-08-23 | $11.50 | $11.65 | $11.25 | $11.40 | $11.40 | 46,666 |
2017-08-22 | $11.65 | $11.80 | $11.60 | $11.60 | $11.60 | 20,963 |
2017-08-21 | $11.45 | $11.75 | $11.35 | $11.65 | $11.65 | 24,453 |
2017-08-18 | $11.15 | $11.55 | $11.13 | $11.50 | $11.50 | 66,961 |
2017-08-17 | $11.15 | $11.40 | $11.15 | $11.25 | $11.25 | 54,975 |
2017-08-16 | $11.40 | $11.50 | $11.20 | $11.40 | $11.40 | 22,977 |
2017-08-15 | $11.50 | $11.58 | $11.35 | $11.35 | $11.35 | 34,429 |
2017-08-14 | $11.25 | $11.75 | $11.25 | $11.55 | $11.55 | 35,823 |
2017-08-11 | $11.25 | $11.45 | $11.05 | $11.30 | $11.30 | 65,057 |
2017-08-10 | $11.50 | $11.80 | $11.20 | $11.25 | $11.25 | 57,778 |
2017-08-09 | $12.00 | $12.05 | $11.50 | $11.70 | $11.70 | 81,983 |
2017-08-08 | $13.05 | $13.50 | $12.00 | $12.00 | $12.00 | 165,319 |
2017-08-07 | $12.00 | $13.03 | $12.00 | $12.85 | $12.85 | 158,676 |
2017-08-04 | $11.85 | $12.05 | $11.60 | $11.95 | $11.95 | 47,421 |
2017-08-03 | $11.75 | $12.03 | $11.60 | $11.70 | $11.70 | 28,883 |
2017-08-02 | $12.18 | $12.18 | $11.70 | $11.75 | $11.75 | 32,534 |
2017-08-01 | $12.05 | $12.25 | $11.77 | $12.15 | $12.15 | 42,116 |
2017-07-31 | $12.10 | $12.30 | $12.00 | $12.05 | $12.05 | 38,088 |
2017-07-28 | $11.60 | $12.05 | $11.60 | $12.00 | $12.00 | 26,835 |
2017-07-27 | $12.00 | $12.00 | $11.50 | $11.65 | $11.65 | 33,303 |
2017-07-26 | $12.00 | $12.05 | $11.65 | $11.75 | $11.75 | 36,309 |
2017-07-25 | $11.95 | $12.45 | $11.95 | $12.00 | $12.00 | 61,614 |
2017-07-24 | $11.85 | $12.00 | $11.85 | $11.95 | $11.95 | 48,995 |
2017-07-21 | $11.95 | $12.00 | $11.80 | $11.85 | $11.85 | 67,338 |
2017-07-20 | $11.50 | $11.95 | $11.50 | $11.85 | $11.85 | 35,905 |
2017-07-19 | $11.35 | $11.69 | $11.35 | $11.50 | $11.50 | 35,111 |
2017-07-18 | $10.95 | $11.40 | $10.93 | $11.30 | $11.30 | 40,898 |
2017-07-17 | $10.85 | $11.10 | $10.80 | $10.95 | $10.95 | 17,505 |
2017-07-14 | $10.65 | $10.85 | $10.63 | $10.80 | $10.80 | 35,604 |
2017-07-13 | $10.80 | $10.83 | $10.55 | $10.60 | $10.60 | 45,780 |
2017-07-12 | $10.50 | $10.95 | $10.50 | $10.75 | $10.75 | 32,019 |
2017-07-11 | $10.40 | $10.55 | $10.35 | $10.50 | $10.50 | 24,015 |
2017-07-10 | $10.80 | $10.85 | $10.40 | $10.50 | $10.50 | 61,052 |
2017-07-07 | $10.50 | $10.90 | $10.50 | $10.85 | $10.85 | 25,468 |
2017-07-06 | $10.70 | $11.10 | $10.50 | $10.50 | $10.50 | 52,821 |
2017-07-05 | $11.20 | $11.30 | $10.85 | $10.90 | $10.90 | 23,401 |
2017-07-03 | $11.20 | $11.25 | $11.10 | $11.25 | $11.25 | 14,022 |
2017-06-30 | $11.40 | $11.40 | $11.15 | $11.20 | $11.20 | 31,947 |
2017-06-29 | $11.35 | $11.40 | $11.10 | $11.30 | $11.30 | 43,633 |
2017-06-28 | $11.45 | $11.55 | $11.25 | $11.35 | $11.35 | 26,174 |
2017-06-27 | $11.50 | $11.60 | $11.35 | $11.45 | $11.45 | 47,010 |
2017-06-26 | $11.10 | $11.65 | $11.05 | $11.50 | $11.50 | 55,269 |
2017-06-23 | $11.20 | $11.25 | $11.05 | $11.10 | $11.10 | 122,671 |
2017-06-22 | $11.30 | $11.30 | $10.95 | $11.15 | $11.15 | 50,290 |
2017-06-21 | $11.20 | $11.33 | $11.15 | $11.15 | $11.15 | 49,311 |
2017-06-20 | $11.25 | $11.33 | $11.05 | $11.15 | $11.15 | 31,292 |
2017-06-19 | $11.15 | $11.25 | $10.95 | $11.25 | $11.25 | 31,334 |
2017-06-16 | $11.00 | $11.20 | $11.00 | $11.05 | $11.05 | 45,648 |
2017-06-15 | $11.03 | $11.20 | $11.03 | $11.05 | $11.05 | 22,663 |
2017-06-14 | $11.05 | $11.20 | $10.95 | $11.10 | $11.10 | 25,308 |
2017-06-13 | $11.20 | $11.30 | $11.15 | $11.20 | $11.20 | 74,272 |
2017-06-12 | $10.85 | $11.20 | $10.85 | $11.15 | $11.15 | 49,095 |
2017-06-09 | $11.00 | $11.10 | $10.75 | $10.80 | $10.80 | 42,692 |
2017-06-08 | $10.85 | $11.15 | $10.73 | $11.00 | $11.00 | 75,119 |
2017-06-07 | $10.85 | $10.95 | $10.75 | $10.90 | $10.90 | 55,594 |
2017-06-06 | $10.75 | $10.90 | $10.70 | $10.75 | $10.75 | 29,287 |
2017-06-05 | $11.00 | $11.05 | $10.75 | $10.75 | $10.75 | 18,041 |
2017-06-02 | $11.10 | $11.10 | $10.70 | $11.05 | $11.05 | 65,354 |
2017-06-01 | $10.95 | $11.05 | $10.70 | $11.00 | $11.00 | 43,220 |
2017-05-31 | $11.00 | $11.15 | $10.85 | $10.90 | $10.90 | 21,153 |
2017-05-30 | $11.00 | $11.15 | $10.80 | $10.95 | $10.95 | 52,837 |
2017-05-26 | $10.85 | $11.15 | $10.85 | $11.05 | $11.05 | 30,292 |
2017-05-25 | $10.85 | $10.95 | $10.80 | $10.85 | $10.85 | 19,283 |
2017-05-24 | $10.70 | $10.90 | $10.65 | $10.85 | $10.85 | 56,780 |
2017-05-23 | $10.80 | $10.85 | $10.55 | $10.75 | $10.75 | 40,581 |
2017-05-22 | $10.55 | $10.83 | $10.55 | $10.80 | $10.80 | 49,526 |
2017-05-19 | $10.45 | $10.68 | $10.45 | $10.60 | $10.60 | 42,743 |
2017-05-18 | $10.55 | $10.75 | $10.50 | $10.55 | $10.55 | 38,752 |
2017-05-17 | $10.75 | $10.80 | $10.50 | $10.55 | $10.55 | 41,379 |
2017-05-16 | $11.10 | $11.10 | $10.65 | $10.75 | $10.75 | 57,201 |
2017-05-15 | $11.15 | $11.15 | $11.00 | $11.05 | $11.05 | 31,656 |
2017-05-12 | $11.35 | $11.35 | $11.00 | $11.15 | $11.15 | 51,122 |
2017-05-11 | $11.25 | $11.40 | $11.05 | $11.30 | $11.30 | 32,772 |
2017-05-10 | $11.25 | $11.40 | $11.25 | $11.25 | $11.25 | 29,708 |
2017-05-09 | $11.25 | $11.40 | $11.15 | $11.30 | $11.30 | 29,273 |
2017-05-08 | $11.15 | $11.40 | $11.10 | $11.25 | $11.25 | 38,030 |
2017-05-05 | $11.40 | $11.40 | $11.05 | $11.05 | $11.05 | 29,615 |
2017-05-04 | $11.50 | $11.50 | $11.10 | $11.40 | $11.40 | 76,228 |
2017-05-03 | $11.45 | $11.48 | $11.40 | $11.40 | $11.40 | 75,175 |
2017-05-02 | $11.00 | $11.95 | $11.00 | $11.55 | $11.55 | 227,318 |
2017-05-01 | $11.00 | $11.10 | $10.70 | $10.80 | $10.80 | 55,967 |
2017-04-28 | $11.15 | $11.20 | $10.65 | $10.95 | $10.95 | 76,676 |
2017-04-27 | $11.40 | $11.40 | $10.95 | $11.15 | $11.15 | 63,540 |
2017-04-26 | $11.30 | $11.45 | $11.30 | $11.45 | $11.45 | 42,440 |
2017-04-25 | $11.40 | $11.55 | $11.15 | $11.35 | $11.35 | 65,395 |
2017-04-24 | $11.40 | $11.51 | $11.30 | $11.40 | $11.40 | 52,588 |
2017-04-21 | $11.40 | $11.40 | $11.15 | $11.25 | $11.25 | 32,706 |
2017-04-20 | $11.35 | $11.55 | $11.30 | $11.40 | $11.40 | 53,144 |
2017-04-19 | $11.25 | $11.40 | $10.95 | $11.30 | $11.30 | 59,094 |
2017-04-18 | $11.30 | $11.35 | $10.80 | $11.25 | $11.25 | 63,163 |
2017-04-17 | $11.50 | $12.40 | $11.05 | $11.30 | $11.30 | 211,979 |
2017-04-13 | $11.05 | $11.40 | $10.91 | $11.30 | $11.30 | 71,426 |
2017-04-12 | $10.85 | $11.05 | $10.75 | $11.00 | $11.00 | 76,535 |
2017-04-11 | $10.90 | $10.95 | $10.80 | $10.85 | $10.85 | 68,154 |
2017-04-10 | $10.95 | $11.25 | $10.75 | $10.85 | $10.85 | 69,774 |
2017-04-07 | $10.40 | $10.85 | $10.40 | $10.85 | $10.85 | 85,643 |
2017-04-06 | $10.40 | $10.45 | $10.30 | $10.40 | $10.40 | 70,154 |
2017-04-05 | $10.15 | $10.45 | $10.10 | $10.30 | $10.30 | 38,838 |
2017-04-04 | $10.10 | $10.20 | $10.00 | $10.15 | $10.15 | 54,724 |
2017-04-03 | $10.05 | $10.20 | $10.05 | $10.10 | $10.10 | 61,209 |
2017-03-31 | $10.00 | $10.15 | $9.95 | $9.95 | $9.95 | 34,934 |
2017-03-30 | $10.25 | $10.37 | $9.75 | $10.00 | $10.00 | 62,523 |
2017-03-29 | $10.05 | $10.20 | $10.00 | $10.15 | $10.15 | 109,510 |
2017-03-28 | $9.60 | $10.05 | $9.45 | $10.00 | $10.00 | 464,847 |
2017-03-27 | $9.30 | $9.80 | $9.30 | $9.65 | $9.65 | 85,531 |
2017-03-24 | $9.70 | $9.73 | $9.35 | $9.40 | $9.40 | 50,187 |
2017-03-23 | $9.05 | $9.90 | $9.05 | $9.70 | $9.70 | 406,034 |
2017-03-22 | $8.90 | $9.15 | $8.90 | $9.05 | $9.05 | 50,220 |
2017-03-21 | $8.90 | $9.17 | $8.90 | $8.95 | $8.95 | 44,713 |
2017-03-20 | $8.80 | $9.00 | $8.70 | $8.95 | $8.95 | 76,230 |
2017-03-17 | $8.65 | $9.05 | $8.63 | $8.85 | $8.85 | 150,202 |
2017-03-16 | $8.60 | $8.75 | $8.55 | $8.70 | $8.70 | 69,905 |
2017-03-15 | $8.60 | $8.75 | $8.50 | $8.65 | $8.65 | 190,563 |
2017-03-14 | $8.60 | $8.68 | $8.50 | $8.65 | $8.65 | 75,651 |
2017-03-13 | $8.60 | $8.60 | $8.55 | $8.60 | $8.60 | 15,512 |
2017-03-10 | $8.60 | $8.65 | $8.55 | $8.55 | $8.55 | 57,229 |
2017-03-09 | $8.50 | $8.60 | $8.50 | $8.55 | $8.55 | 32,787 |
2017-03-08 | $8.35 | $8.55 | $8.35 | $8.50 | $8.50 | 60,513 |
2017-03-07 | $8.65 | $8.70 | $8.30 | $8.30 | $8.30 | 29,547 |
2017-03-06 | $8.80 | $8.80 | $8.60 | $8.70 | $8.70 | 17,357 |
2017-03-03 | $8.75 | $8.80 | $8.73 | $8.80 | $8.80 | 78,765 |
2017-03-02 | $8.85 | $8.85 | $8.55 | $8.70 | $8.70 | 45,017 |
2017-03-01 | $8.65 | $8.95 | $8.65 | $8.80 | $8.80 | 125,431 |
2017-02-28 | $8.55 | $9.10 | $8.50 | $8.55 | $8.55 | 140,949 |
2017-02-27 | $8.20 | $8.45 | $7.88 | $8.40 | $8.40 | 62,926 |
2017-02-24 | $8.30 | $8.35 | $8.25 | $8.30 | $8.30 | 93,499 |
2017-02-23 | $8.55 | $8.65 | $8.30 | $8.35 | $8.35 | 30,742 |
2017-02-22 | $8.85 | $8.90 | $8.36 | $8.50 | $8.50 | 51,079 |
2017-02-21 | $8.95 | $9.00 | $8.80 | $8.85 | $8.85 | 14,652 |
2017-02-17 | $8.60 | $8.90 | $8.60 | $8.90 | $8.90 | 57,712 |
2017-02-16 | $8.60 | $8.65 | $8.50 | $8.60 | $8.60 | 30,319 |
2017-02-15 | $8.60 | $8.65 | $8.50 | $8.60 | $8.60 | 14,266 |
2017-02-14 | $8.70 | $8.70 | $8.30 | $8.60 | $8.60 | 22,517 |
2017-02-13 | $8.68 | $8.75 | $8.64 | $8.70 | $8.70 | 22,403 |
2017-02-10 | $8.70 | $8.70 | $8.60 | $8.65 | $8.65 | 19,925 |
2017-02-09 | $8.40 | $8.60 | $8.30 | $8.60 | $8.60 | 22,866 |
2017-02-08 | $8.40 | $8.45 | $8.30 | $8.35 | $8.35 | 12,841 |
2017-02-07 | $8.50 | $8.60 | $8.40 | $8.40 | $8.40 | 14,127 |
2017-02-06 | $8.60 | $8.75 | $8.50 | $8.50 | $8.50 | 10,656 |
2017-02-03 | $8.75 | $8.75 | $8.55 | $8.65 | $8.65 | 11,602 |
2017-02-02 | $8.60 | $8.70 | $8.50 | $8.65 | $8.65 | 46,819 |
2017-02-01 | $8.75 | $8.85 | $8.50 | $8.60 | $8.60 | 38,472 |
2017-01-31 | $8.55 | $8.75 | $8.50 | $8.70 | $8.70 | 45,416 |
2017-01-30 | $8.55 | $8.80 | $8.25 | $8.55 | $8.55 | 24,046 |
2017-01-27 | $8.65 | $8.85 | $8.45 | $8.50 | $8.50 | 34,379 |
2017-01-26 | $8.65 | $8.80 | $8.65 | $8.70 | $8.70 | 10,630 |
2017-01-25 | $8.85 | $8.85 | $8.65 | $8.70 | $8.70 | 14,120 |
2017-01-24 | $8.70 | $8.70 | $8.45 | $8.70 | $8.70 | 13,369 |
2017-01-23 | $8.85 | $8.85 | $8.65 | $8.65 | $8.65 | 15,941 |
2017-01-20 | $8.80 | $8.90 | $8.70 | $8.75 | $8.75 | 16,258 |
2017-01-19 | $8.80 | $8.90 | $8.70 | $8.75 | $8.75 | 19,641 |
2017-01-18 | $8.80 | $8.80 | $8.70 | $8.80 | $8.80 | 10,570 |
2017-01-17 | $8.60 | $8.75 | $8.55 | $8.70 | $8.70 | 20,838 |
2017-01-13 | $8.45 | $8.70 | $8.45 | $8.70 | $8.70 | 25,484 |
2017-01-12 | $8.50 | $8.50 | $8.40 | $8.40 | $8.40 | 10,261 |
2017-01-11 | $8.55 | $8.60 | $8.40 | $8.50 | $8.50 | 18,418 |
2017-01-10 | $8.55 | $8.60 | $8.45 | $8.50 | $8.50 | 7,192 |
2017-01-09 | $8.55 | $8.65 | $8.55 | $8.55 | $8.55 | 13,154 |
2017-01-06 | $8.60 | $8.73 | $8.55 | $8.65 | $8.65 | 14,565 |
2017-01-05 | $8.85 | $8.85 | $8.60 | $8.60 | $8.60 | 17,191 |
2017-01-04 | $8.55 | $8.95 | $8.55 | $8.85 | $8.85 | 28,759 |
2017-01-03 | $8.75 | $8.75 | $8.45 | $8.60 | $8.60 | 19,998 |
2016-12-30 | $8.90 | $8.90 | $8.55 | $8.65 | $8.65 | 20,867 |
2016-12-29 | $8.85 | $8.85 | $8.55 | $8.80 | $8.80 | 15,962 |
2016-12-28 | $8.85 | $8.85 | $8.60 | $8.80 | $8.80 | 45,309 |
2016-12-27 | $8.80 | $9.05 | $8.70 | $8.80 | $8.80 | 30,052 |
2016-12-23 | $8.65 | $8.80 | $8.65 | $8.80 | $8.80 | 29,938 |
2016-12-22 | $9.05 | $9.05 | $8.50 | $8.55 | $8.55 | 47,414 |
2016-12-21 | $9.20 | $9.20 | $8.95 | $9.00 | $9.00 | 17,889 |
2016-12-20 | $9.20 | $9.20 | $9.10 | $9.15 | $9.15 | 28,488 |
2016-12-19 | $9.30 | $9.35 | $9.10 | $9.10 | $9.10 | 25,497 |
2016-12-16 | $9.20 | $9.35 | $9.15 | $9.35 | $9.35 | 107,377 |
2016-12-15 | $9.10 | $9.35 | $9.05 | $9.25 | $9.25 | 48,226 |
2016-12-14 | $9.10 | $9.24 | $8.90 | $9.05 | $9.05 | 48,051 |
2016-12-13 | $9.10 | $9.15 | $8.85 | $9.15 | $9.15 | 25,147 |
2016-12-12 | $9.20 | $9.35 | $8.95 | $9.00 | $9.00 | 21,993 |
2016-12-09 | $9.10 | $9.25 | $9.00 | $9.20 | $9.20 | 34,944 |
2016-12-08 | $8.75 | $9.30 | $8.75 | $9.10 | $9.10 | 27,140 |
2016-12-07 | $8.75 | $9.15 | $8.70 | $8.80 | $8.80 | 44,044 |
2016-12-06 | $8.60 | $8.83 | $8.60 | $8.80 | $8.80 | 29,886 |
2016-12-05 | $8.60 | $8.70 | $8.50 | $8.60 | $8.60 | 34,588 |
2016-12-02 | $8.65 | $8.70 | $8.50 | $8.50 | $8.50 | 15,655 |
2016-12-01 | $8.50 | $8.65 | $8.45 | $8.55 | $8.55 | 17,377 |
2016-11-30 | $8.60 | $9.00 | $8.50 | $8.50 | $8.50 | 50,488 |
2016-11-29 | $8.65 | $8.75 | $8.60 | $8.65 | $8.65 | 33,605 |
2016-11-28 | $9.05 | $9.10 | $8.60 | $8.65 | $8.65 | 36,198 |
2016-11-25 | $9.01 | $9.10 | $9.00 | $9.05 | $9.05 | 12,385 |
2016-11-23 | $9.15 | $9.25 | $8.90 | $9.05 | $9.05 | 29,717 |
2016-11-22 | $9.00 | $9.35 | $8.95 | $9.10 | $9.10 | 38,594 |
2016-11-21 | $9.55 | $9.65 | $9.20 | $9.30 | $9.30 | 31,311 |
2016-11-18 | $8.95 | $10.08 | $8.95 | $9.55 | $9.55 | 195,443 |
2016-11-17 | $8.50 | $9.00 | $8.40 | $8.90 | $8.90 | 92,682 |
2016-11-16 | $8.15 | $8.45 | $8.10 | $8.45 | $8.45 | 69,465 |
2016-11-15 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 55,840 |
2016-11-14 | $8.15 | $8.15 | $8.05 | $8.10 | $8.10 | 51,868 |
2016-11-11 | $8.00 | $8.15 | $7.95 | $8.10 | $8.10 | 66,287 |
2016-11-10 | $8.15 | $8.25 | $8.00 | $8.05 | $8.05 | 116,655 |
2016-11-09 | $8.05 | $8.20 | $8.00 | $8.15 | $8.15 | 73,981 |
2016-11-08 | $7.90 | $8.20 | $7.90 | $8.10 | $8.10 | 86,708 |
2016-11-07 | $7.75 | $7.95 | $7.70 | $7.85 | $7.85 | 176,892 |
2016-11-04 | $7.75 | $7.75 | $7.70 | $7.75 | $7.75 | 74,927 |
2016-11-03 | $7.70 | $7.75 | $7.65 | $7.70 | $7.70 | 133,746 |
2016-11-02 | $7.80 | $7.80 | $7.65 | $7.70 | $7.70 | 204,650 |
2016-11-01 | $7.35 | $7.80 | $7.35 | $7.65 | $7.65 | 198,682 |
2016-10-31 | $6.35 | $7.45 | $6.35 | $7.40 | $7.40 | 174,131 |
2016-10-28 | $6.10 | $6.35 | $6.10 | $6.25 | $6.25 | 50,651 |
2016-10-27 | $6.20 | $6.40 | $6.05 | $6.10 | $6.10 | 122,904 |
2016-10-26 | $6.50 | $6.58 | $6.15 | $6.20 | $6.20 | 219,892 |
2016-10-25 | $6.45 | $6.65 | $6.40 | $6.50 | $6.50 | 112,359 |
2016-10-24 | $6.70 | $6.70 | $6.45 | $6.50 | $6.50 | 70,057 |
2016-10-21 | $6.60 | $6.70 | $6.40 | $6.55 | $6.55 | 117,264 |
2016-10-20 | $6.90 | $6.90 | $6.65 | $6.65 | $6.65 | 37,266 |
2016-10-19 | $6.70 | $6.83 | $6.70 | $6.80 | $6.80 | 41,417 |
2016-10-18 | $6.90 | $6.95 | $6.70 | $6.70 | $6.70 | 69,721 |
2016-10-17 | $6.90 | $6.98 | $6.75 | $6.80 | $6.80 | 25,723 |
2016-10-14 | $7.06 | $7.06 | $6.87 | $6.89 | $6.89 | 35,577 |
2016-10-13 | $7.10 | $7.10 | $7.00 | $7.01 | $7.01 | 24,120 |
2016-10-12 | $7.07 | $7.16 | $7.05 | $7.12 | $7.12 | 24,505 |
2016-10-11 | $7.23 | $7.28 | $7.00 | $7.02 | $7.02 | 74,572 |
2016-10-10 | $7.20 | $7.29 | $7.19 | $7.26 | $7.26 | 46,173 |
2016-10-07 | $7.16 | $7.40 | $7.13 | $7.14 | $7.14 | 70,033 |
2016-10-06 | $7.16 | $7.29 | $7.09 | $7.12 | $7.12 | 72,750 |
2016-10-05 | $7.12 | $7.36 | $7.12 | $7.21 | $7.21 | 118,861 |
2016-10-04 | $7.26 | $7.33 | $7.09 | $7.12 | $7.12 | 52,646 |
2016-10-03 | $7.29 | $7.58 | $7.20 | $7.23 | $7.23 | 91,685 |
2016-09-30 | $7.60 | $7.66 | $7.20 | $7.20 | $7.20 | 146,277 |
2016-09-29 | $7.65 | $7.68 | $7.50 | $7.52 | $7.52 | 62,274 |
2016-09-28 | $7.67 | $7.82 | $7.52 | $7.55 | $7.55 | 76,904 |
2016-09-27 | $7.61 | $8.00 | $7.61 | $7.63 | $7.63 | 92,937 |
2016-09-26 | $7.87 | $8.01 | $7.60 | $7.60 | $7.60 | 37,607 |
2016-09-23 | $7.93 | $7.95 | $7.74 | $7.87 | $7.87 | 43,604 |
2016-09-22 | $7.68 | $7.95 | $7.65 | $7.91 | $7.91 | 55,138 |
2016-09-21 | $7.70 | $7.70 | $7.59 | $7.65 | $7.65 | 30,872 |
2016-09-20 | $7.70 | $7.72 | $7.53 | $7.58 | $7.58 | 46,997 |
2016-09-19 | $7.75 | $7.97 | $7.65 | $7.68 | $7.68 | 32,149 |
2016-09-16 | $7.80 | $8.00 | $7.70 | $7.72 | $7.72 | 238,721 |
2016-09-15 | $8.15 | $8.15 | $7.70 | $7.75 | $7.75 | 36,396 |
2016-09-14 | $7.65 | $7.87 | $7.65 | $7.78 | $7.78 | 38,978 |
2016-09-13 | $7.75 | $7.85 | $7.48 | $7.64 | $7.64 | 94,724 |
2016-09-12 | $7.45 | $7.89 | $7.45 | $7.81 | $7.81 | 87,784 |
2016-09-09 | $7.75 | $7.75 | $7.42 | $7.43 | $7.43 | 69,051 |
2016-09-08 | $7.87 | $8.00 | $7.73 | $7.81 | $7.81 | 34,959 |
2016-09-07 | $7.73 | $7.93 | $7.70 | $7.90 | $7.90 | 43,606 |
2016-09-06 | $7.58 | $7.79 | $7.58 | $7.70 | $7.70 | 110,197 |
2016-09-02 | $7.34 | $7.64 | $7.16 | $7.57 | $7.57 | 183,714 |
2016-09-01 | $7.88 | $7.88 | $7.20 | $7.36 | $7.36 | 142,880 |
2016-08-31 | $7.20 | $8.25 | $7.18 | $7.93 | $7.93 | 481,477 |
2016-08-30 | $7.24 | $7.75 | $7.03 | $7.17 | $7.17 | 137,718 |
2016-08-29 | $7.55 | $7.82 | $7.05 | $7.21 | $7.21 | 212,363 |
2016-08-26 | $7.85 | $8.09 | $7.35 | $7.51 | $7.51 | 93,196 |
2016-08-25 | $7.98 | $7.98 | $7.77 | $7.79 | $7.79 | 92,699 |
2016-08-24 | $7.98 | $8.01 | $7.93 | $7.95 | $7.95 | 36,403 |
2016-08-23 | $7.99 | $8.04 | $7.96 | $7.97 | $7.97 | 27,936 |
2016-08-22 | $8.03 | $8.10 | $7.96 | $7.96 | $7.96 | 38,734 |
2016-08-19 | $8.01 | $8.03 | $7.96 | $7.96 | $7.96 | 56,516 |
2016-08-18 | $7.95 | $8.05 | $7.95 | $8.02 | $8.02 | 29,629 |
2016-08-17 | $8.00 | $8.07 | $7.89 | $7.91 | $7.91 | 49,372 |
2016-08-16 | $8.06 | $8.20 | $7.98 | $7.98 | $7.98 | 38,647 |
2016-08-15 | $8.05 | $8.20 | $8.05 | $8.10 | $8.10 | 34,019 |
2016-08-12 | $8.01 | $8.20 | $8.00 | $8.05 | $8.05 | 49,705 |
2016-08-11 | $7.97 | $8.03 | $7.86 | $8.00 | $8.00 | 56,979 |
2016-08-10 | $8.15 | $8.15 | $7.88 | $7.92 | $7.92 | 70,419 |
2016-08-09 | $8.13 | $8.20 | $8.00 | $8.06 | $8.06 | 100,367 |
2016-08-08 | $8.20 | $8.20 | $8.08 | $8.13 | $8.13 | 87,332 |
2016-08-05 | $8.16 | $8.22 | $8.15 | $8.22 | $8.22 | 85,249 |
2016-08-04 | $8.20 | $8.21 | $8.16 | $8.19 | $8.19 | 43,694 |
2016-08-03 | $8.06 | $8.20 | $8.03 | $8.18 | $8.18 | 59,964 |
2016-08-02 | $8.20 | $8.20 | $8.08 | $8.09 | $8.09 | 65,575 |
2016-08-01 | $8.25 | $8.26 | $8.12 | $8.17 | $8.17 | 98,991 |
2016-07-29 | $8.17 | $8.24 | $8.15 | $8.17 | $8.17 | 39,545 |
2016-07-28 | $8.19 | $8.22 | $8.15 | $8.17 | $8.17 | 25,597 |
2016-07-27 | $8.00 | $8.24 | $7.99 | $8.19 | $8.19 | 38,499 |
2016-07-26 | $7.97 | $8.05 | $7.97 | $8.00 | $8.00 | 40,835 |
2016-07-25 | $7.95 | $8.01 | $7.95 | $7.96 | $7.96 | 44,312 |
2016-07-22 | $7.91 | $8.20 | $7.84 | $7.87 | $7.87 | 32,845 |
2016-07-21 | $7.91 | $8.04 | $7.89 | $7.97 | $7.97 | 39,789 |
2016-07-20 | $7.86 | $8.07 | $7.82 | $7.90 | $7.90 | 51,574 |
2016-07-19 | $7.80 | $7.97 | $7.80 | $7.82 | $7.82 | 36,900 |
2016-07-18 | $8.02 | $8.04 | $7.75 | $7.80 | $7.80 | 72,230 |
2016-07-15 | $8.24 | $8.24 | $7.94 | $8.00 | $8.00 | 74,749 |
2016-07-14 | $8.06 | $8.25 | $8.06 | $8.20 | $8.20 | 42,903 |
2016-07-13 | $8.20 | $8.20 | $8.02 | $8.05 | $8.05 | 157,702 |
2016-07-12 | $7.91 | $8.22 | $7.90 | $8.20 | $8.20 | 145,573 |
2016-07-11 | $7.85 | $7.99 | $7.83 | $7.91 | $7.91 | 217,928 |
2016-07-08 | $7.80 | $7.88 | $7.72 | $7.78 | $7.78 | 63,651 |
2016-07-07 | $7.75 | $7.84 | $7.75 | $7.80 | $7.80 | 32,166 |
2016-07-06 | $7.81 | $7.85 | $7.65 | $7.72 | $7.72 | 62,427 |
2016-07-05 | $7.81 | $7.82 | $7.75 | $7.80 | $7.80 | 60,122 |
2016-07-01 | $7.75 | $7.77 | $7.73 | $7.76 | $7.76 | 55,474 |
2016-06-30 | $7.72 | $7.75 | $7.71 | $7.74 | $7.74 | 74,427 |
2016-06-29 | $7.68 | $7.73 | $7.65 | $7.69 | $7.69 | 90,670 |
2016-06-28 | $7.65 | $7.70 | $7.61 | $7.63 | $7.63 | 55,921 |
2016-06-27 | $7.69 | $7.70 | $7.60 | $7.61 | $7.61 | 98,089 |
2016-06-24 | $7.63 | $7.74 | $7.60 | $7.64 | $7.64 | 1,257,168 |
2016-06-23 | $7.68 | $7.75 | $7.63 | $7.66 | $7.66 | 131,390 |
2016-06-22 | $7.64 | $7.70 | $7.61 | $7.68 | $7.68 | 84,240 |
2016-06-21 | $7.61 | $7.67 | $7.61 | $7.63 | $7.63 | 61,804 |
2016-06-20 | $7.65 | $7.71 | $7.61 | $7.62 | $7.62 | 80,891 |
2016-06-17 | $7.60 | $7.65 | $7.59 | $7.60 | $7.60 | 237,778 |
2016-06-16 | $7.68 | $7.71 | $7.59 | $7.60 | $7.60 | 137,276 |
2016-06-15 | $7.69 | $7.75 | $7.65 | $7.71 | $7.71 | 169,132 |
2016-06-14 | $7.68 | $7.75 | $7.62 | $7.63 | $7.63 | 85,433 |
2016-06-13 | $7.75 | $7.80 | $7.61 | $7.63 | $7.63 | 161,799 |
2016-06-10 | $7.75 | $7.79 | $7.75 | $7.75 | $7.75 | 47,793 |
2016-06-09 | $7.80 | $7.86 | $7.75 | $7.79 | $7.79 | 96,369 |
2016-06-08 | $7.74 | $7.85 | $7.71 | $7.83 | $7.83 | 114,829 |
2016-06-07 | $7.71 | $7.74 | $7.69 | $7.74 | $7.74 | 77,559 |
2016-06-06 | $7.71 | $7.72 | $7.60 | $7.70 | $7.70 | 124,591 |
2016-06-03 | $7.60 | $7.72 | $7.58 | $7.71 | $7.71 | 184,948 |
2016-06-02 | $7.60 | $7.65 | $7.60 | $7.61 | $7.61 | 130,748 |
2016-06-01 | $7.60 | $7.65 | $7.58 | $7.61 | $7.61 | 135,154 |
2016-05-31 | $7.55 | $7.65 | $7.55 | $7.58 | $7.58 | 113,708 |
2016-05-27 | $7.55 | $7.59 | $7.53 | $7.56 | $7.56 | 23,166 |
2016-05-26 | $7.57 | $7.60 | $7.55 | $7.55 | $7.55 | 29,337 |
2016-05-25 | $7.58 | $7.64 | $7.55 | $7.57 | $7.57 | 42,595 |
2016-05-24 | $7.65 | $7.65 | $7.57 | $7.61 | $7.61 | 45,149 |
2016-05-23 | $7.53 | $7.65 | $7.46 | $7.64 | $7.64 | 110,365 |
2016-05-20 | $7.59 | $7.65 | $7.50 | $7.53 | $7.53 | 70,466 |
2016-05-19 | $7.57 | $7.63 | $7.43 | $7.60 | $7.60 | 97,224 |
2016-05-18 | $7.56 | $7.67 | $7.41 | $7.59 | $7.59 | 105,360 |
2016-05-17 | $7.57 | $7.60 | $7.50 | $7.58 | $7.58 | 69,139 |
2016-05-16 | $7.56 | $7.70 | $7.52 | $7.59 | $7.59 | 73,326 |
2016-05-13 | $7.66 | $7.74 | $7.55 | $7.58 | $7.58 | 109,686 |
2016-05-12 | $7.74 | $7.75 | $7.50 | $7.68 | $7.68 | 177,616 |
2016-05-11 | $7.75 | $8.00 | $7.60 | $7.75 | $7.75 | 809,999 |
2016-05-10 | $6.65 | $6.71 | $6.37 | $6.71 | $6.71 | 31,765 |
2016-05-09 | $6.70 | $6.70 | $6.58 | $6.67 | $6.67 | 43,633 |
2016-05-06 | $6.62 | $6.70 | $6.33 | $6.67 | $6.67 | 31,804 |
2016-05-05 | $6.54 | $6.80 | $6.54 | $6.67 | $6.67 | 87,887 |
2016-05-04 | $6.34 | $6.70 | $5.83 | $6.68 | $6.68 | 25,634 |
2016-05-03 | $6.66 | $6.71 | $6.51 | $6.67 | $6.67 | 60,184 |
2016-05-02 | $6.60 | $6.74 | $6.53 | $6.63 | $6.63 | 74,884 |
2016-04-29 | $6.54 | $6.64 | $6.39 | $6.63 | $6.63 | 32,499 |
2016-04-28 | $6.59 | $6.70 | $6.46 | $6.58 | $6.58 | 34,057 |
2016-04-27 | $6.50 | $6.70 | $6.50 | $6.60 | $6.60 | 26,383 |
2016-04-26 | $6.65 | $6.73 | $6.53 | $6.59 | $6.59 | 25,037 |
2016-04-25 | $6.57 | $6.73 | $6.52 | $6.67 | $6.67 | 25,628 |
2016-04-22 | $6.59 | $6.63 | $6.51 | $6.59 | $6.59 | 34,680 |
2016-04-21 | $6.67 | $6.79 | $6.34 | $6.58 | $6.58 | 37,002 |
2016-04-20 | $6.43 | $6.73 | $6.20 | $6.71 | $6.71 | 35,087 |
2016-04-19 | $6.48 | $6.49 | $6.40 | $6.47 | $6.47 | 24,489 |
2016-04-18 | $6.41 | $6.49 | $6.31 | $6.46 | $6.46 | 29,606 |
2016-04-15 | $6.30 | $6.39 | $6.20 | $6.33 | $6.33 | 27,150 |
2016-04-14 | $6.43 | $6.43 | $6.27 | $6.35 | $6.35 | 40,365 |
2016-04-13 | $6.39 | $6.45 | $6.22 | $6.35 | $6.35 | 40,919 |
2016-04-12 | $6.25 | $6.40 | $6.24 | $6.35 | $6.35 | 39,482 |
2016-04-11 | $6.45 | $6.45 | $6.07 | $6.27 | $6.27 | 20,295 |
2016-04-08 | $6.45 | $6.48 | $6.37 | $6.41 | $6.41 | 41,106 |
2016-04-07 | $6.31 | $6.48 | $6.31 | $6.40 | $6.40 | 35,633 |
2016-04-06 | $6.26 | $6.39 | $6.15 | $6.30 | $6.30 | 30,807 |
2016-04-05 | $5.98 | $6.36 | $5.96 | $6.24 | $6.24 | 39,513 |
2016-04-04 | $6.18 | $6.19 | $5.92 | $6.04 | $6.04 | 89,845 |
2016-04-01 | $6.39 | $6.48 | $6.22 | $6.26 | $6.26 | 19,015 |
2016-03-31 | $6.15 | $6.49 | $6.15 | $6.40 | $6.40 | 45,419 |
2016-03-30 | $6.26 | $6.26 | $5.93 | $6.18 | $6.18 | 33,640 |
2016-03-29 | $5.95 | $6.38 | $5.90 | $6.28 | $6.28 | 40,299 |
2016-03-28 | $5.86 | $6.11 | $5.86 | $5.98 | $5.98 | 35,931 |
2016-03-24 | $5.88 | $6.10 | $5.67 | $5.90 | $5.90 | 34,019 |
2016-03-23 | $5.87 | $6.00 | $5.67 | $5.90 | $5.90 | 27,920 |
2016-03-22 | $5.77 | $6.02 | $5.63 | $5.90 | $5.90 | 35,281 |
2016-03-21 | $5.65 | $5.88 | $5.52 | $5.83 | $5.83 | 64,213 |
2016-03-18 | $5.55 | $5.66 | $5.53 | $5.59 | $5.59 | 37,069 |
2016-03-17 | $5.38 | $5.66 | $5.37 | $5.59 | $5.59 | 62,665 |
2016-03-16 | $5.06 | $5.72 | $5.06 | $5.38 | $5.38 | 161,630 |
2016-03-15 | $5.75 | $5.81 | $5.52 | $5.62 | $5.62 | 87,116 |
2016-03-14 | $5.60 | $6.12 | $5.59 | $5.81 | $5.81 | 75,452 |
2016-03-11 | $5.36 | $5.79 | $5.32 | $5.49 | $5.49 | 97,192 |
2016-03-10 | $5.35 | $5.59 | $5.20 | $5.39 | $5.39 | 78,226 |
2016-03-09 | $5.36 | $5.59 | $5.30 | $5.37 | $5.37 | 87,311 |
2016-03-08 | $5.65 | $5.68 | $5.36 | $5.40 | $5.40 | 97,392 |
2016-03-07 | $5.79 | $5.81 | $5.45 | $5.68 | $5.68 | 72,970 |
2016-03-04 | $5.78 | $5.85 | $5.51 | $5.76 | $5.76 | 104,344 |
2016-03-03 | $5.73 | $5.85 | $5.63 | $5.82 | $5.82 | 29,656 |
2016-03-02 | $5.64 | $5.74 | $5.51 | $5.69 | $5.69 | 19,614 |
2016-03-01 | $5.67 | $5.83 | $5.49 | $5.58 | $5.58 | 31,058 |
2016-02-29 | $5.61 | $5.74 | $5.50 | $5.67 | $5.67 | 28,459 |
2016-02-26 | $5.56 | $5.73 | $5.47 | $5.62 | $5.62 | 171,322 |
2016-02-25 | $5.59 | $5.64 | $5.50 | $5.57 | $5.57 | 77,974 |
2016-02-24 | $5.45 | $5.73 | $5.45 | $5.69 | $5.69 | 35,262 |
2016-02-23 | $5.55 | $5.80 | $5.44 | $5.63 | $5.63 | 59,728 |
2016-02-22 | $5.28 | $5.59 | $5.09 | $5.58 | $5.58 | 120,718 |
2016-02-19 | $5.07 | $5.32 | $5.07 | $5.30 | $5.30 | 64,577 |
2016-02-18 | $4.95 | $5.10 | $4.95 | $5.09 | $5.09 | 28,781 |
2016-02-17 | $5.01 | $5.10 | $4.83 | $4.95 | $4.95 | 43,063 |
2016-02-16 | $4.76 | $5.00 | $4.70 | $5.00 | $5.00 | 61,537 |
2016-02-12 | $4.74 | $4.90 | $4.57 | $4.90 | $4.90 | 39,940 |
2016-02-11 | $4.45 | $4.77 | $4.45 | $4.71 | $4.71 | 87,477 |
2016-02-10 | $4.65 | $4.80 | $4.35 | $4.50 | $4.50 | 560,014 |
2016-02-09 | $4.76 | $4.80 | $4.60 | $4.61 | $4.61 | 114,289 |
2016-02-08 | $4.82 | $4.83 | $4.70 | $4.82 | $4.82 | 48,334 |
2016-02-05 | $4.80 | $4.84 | $4.63 | $4.74 | $4.74 | 61,322 |
2016-02-04 | $4.72 | $4.86 | $4.72 | $4.85 | $4.85 | 71,781 |
2016-02-03 | $4.84 | $4.84 | $4.73 | $4.74 | $4.74 | 27,921 |
2016-02-02 | $4.79 | $4.88 | $4.77 | $4.78 | $4.78 | 87,756 |
2016-02-01 | $4.83 | $4.93 | $4.74 | $4.78 | $4.78 | 1,281,270 |
2016-01-29 | $4.89 | $4.98 | $4.84 | $4.90 | $4.90 | 38,128 |
2016-01-28 | $4.86 | $4.93 | $4.76 | $4.89 | $4.89 | 28,407 |
2016-01-27 | $5.03 | $5.04 | $4.80 | $4.87 | $4.87 | 34,204 |
2016-01-26 | $4.99 | $5.04 | $4.92 | $4.96 | $4.96 | 53,975 |
2016-01-25 | $5.09 | $5.20 | $5.05 | $5.05 | $5.05 | 36,486 |
2016-01-22 | $5.05 | $5.31 | $4.85 | $5.00 | $5.00 | 178,981 |
2016-01-21 | $5.00 | $5.05 | $4.96 | $5.00 | $5.00 | 78,906 |
2016-01-20 | $4.95 | $5.03 | $4.71 | $4.97 | $4.97 | 66,168 |
2016-01-19 | $5.33 | $5.39 | $4.98 | $5.05 | $5.05 | 100,236 |
2016-01-15 | $5.59 | $5.62 | $5.31 | $5.42 | $5.42 | 114,505 |
2016-01-14 | $5.93 | $5.93 | $5.59 | $5.75 | $5.75 | 30,586 |
2016-01-13 | $6.02 | $6.03 | $5.85 | $5.91 | $5.91 | 14,751 |
2016-01-12 | $6.08 | $6.08 | $5.94 | $6.02 | $6.02 | 114,686 |
2016-01-11 | $6.03 | $6.05 | $5.87 | $6.04 | $6.04 | 22,097 |
2016-01-08 | $6.11 | $6.11 | $5.94 | $6.01 | $6.01 | 12,357 |
2016-01-07 | $5.94 | $6.13 | $5.94 | $6.06 | $6.06 | 27,378 |
2016-01-06 | $5.96 | $6.16 | $5.95 | $6.03 | $6.03 | 125,533 |
2016-01-05 | $6.29 | $6.35 | $5.97 | $6.02 | $6.02 | 176,790 |
2016-01-04 | $6.11 | $6.45 | $6.09 | $6.24 | $6.24 | 34,605 |
2015-12-31 | $6.23 | $6.38 | $6.10 | $6.24 | $6.24 | 20,181 |
2015-12-30 | $6.16 | $6.47 | $6.09 | $6.23 | $6.23 | 11,195 |
2015-12-29 | $6.02 | $6.29 | $6.00 | $6.18 | $6.18 | 55,050 |
2015-12-28 | $6.16 | $6.26 | $6.00 | $6.00 | $6.00 | 33,268 |
2015-12-24 | $6.24 | $6.44 | $6.04 | $6.13 | $6.13 | 14,499 |
2015-12-23 | $6.35 | $6.55 | $6.21 | $6.33 | $6.33 | 21,505 |
2015-12-22 | $6.37 | $6.55 | $6.23 | $6.30 | $6.30 | 21,447 |
2015-12-21 | $6.12 | $6.37 | $6.12 | $6.35 | $6.35 | 22,092 |
2015-12-18 | $6.19 | $6.29 | $6.17 | $6.18 | $6.18 | 21,170 |
2015-12-17 | $6.12 | $6.46 | $6.11 | $6.19 | $6.19 | 85,359 |
2015-12-16 | $6.38 | $6.38 | $6.23 | $6.27 | $6.27 | 160,069 |
2015-12-15 | $6.36 | $6.53 | $6.24 | $6.38 | $6.38 | 72,351 |
2015-12-14 | $6.40 | $6.40 | $6.11 | $6.20 | $6.20 | 11,756 |
2015-12-11 | $6.40 | $6.51 | $6.35 | $6.35 | $6.35 | 11,118 |
2015-12-10 | $6.16 | $6.62 | $6.16 | $6.48 | $6.48 | 4,687 |
2015-12-09 | $6.32 | $6.55 | $6.32 | $6.42 | $6.42 | 14,832 |
2015-12-08 | $6.19 | $6.64 | $6.15 | $6.37 | $6.37 | 54,158 |
2015-12-07 | $6.41 | $6.41 | $6.22 | $6.28 | $6.28 | 20,833 |
2015-12-04 | $6.38 | $6.53 | $6.35 | $6.47 | $6.47 | 13,626 |
2015-12-03 | $6.72 | $6.87 | $6.41 | $6.48 | $6.48 | 5,009 |
2015-12-02 | $6.70 | $6.80 | $6.60 | $6.71 | $6.71 | 15,343 |
2015-12-01 | $6.80 | $6.90 | $6.49 | $6.68 | $6.68 | 17,559 |
2015-11-30 | $6.76 | $6.83 | $6.63 | $6.75 | $6.75 | 13,344 |
2015-11-27 | $6.69 | $6.82 | $6.62 | $6.72 | $6.72 | 10,179 |
2015-11-25 | $6.44 | $6.48 | $6.36 | $6.44 | $6.44 | 11,726 |
2015-11-24 | $6.50 | $6.50 | $6.39 | $6.42 | $6.42 | 14,614 |
2015-11-23 | $6.50 | $6.63 | $6.45 | $6.49 | $6.49 | 40,133 |
2015-11-20 | $6.62 | $6.69 | $6.54 | $6.69 | $6.69 | 42,398 |
2015-11-19 | $6.66 | $6.71 | $6.57 | $6.60 | $6.60 | 11,816 |
2015-11-18 | $6.88 | $6.92 | $6.72 | $6.72 | $6.72 | 15,770 |
2015-11-17 | $6.91 | $7.01 | $6.82 | $6.85 | $6.85 | 71,188 |
2015-11-16 | $6.97 | $7.03 | $6.77 | $6.86 | $6.86 | 19,840 |
2015-11-13 | $6.98 | $7.05 | $6.98 | $7.04 | $7.04 | 24,207 |
2015-11-12 | $7.04 | $7.04 | $6.97 | $6.99 | $6.99 | 5,183 |
2015-11-11 | $7.07 | $7.07 | $6.99 | $7.02 | $7.02 | 6,323 |
2015-11-10 | $6.90 | $7.05 | $6.89 | $7.05 | $7.05 | 4,999 |
2015-11-09 | $7.05 | $7.08 | $6.85 | $7.06 | $7.06 | 26,921 |
2015-11-06 | $7.09 | $7.09 | $6.56 | $7.05 | $7.05 | 48,819 |
2015-11-05 | $6.85 | $6.96 | $6.67 | $6.71 | $6.71 | 10,027 |
2015-11-04 | $6.92 | $7.05 | $6.80 | $6.97 | $6.97 | 33,592 |
2015-11-03 | $6.90 | $7.11 | $6.90 | $7.01 | $7.01 | 9,174 |
2015-11-02 | $6.95 | $7.01 | $6.84 | $6.98 | $6.98 | 9,300 |
2015-10-30 | $6.94 | $6.95 | $6.75 | $6.85 | $6.85 | 8,048 |
2015-10-29 | $6.86 | $7.15 | $6.86 | $6.97 | $6.97 | 7,245 |
2015-10-28 | $6.92 | $6.92 | $6.90 | $6.92 | $6.92 | 12,817 |
2015-10-27 | $6.99 | $7.00 | $6.87 | $6.92 | $6.92 | 57,101 |
2015-10-26 | $6.94 | $6.98 | $6.83 | $6.96 | $6.96 | 10,194 |
2015-10-23 | $6.86 | $6.95 | $6.72 | $6.95 | $6.95 | 14,003 |
2015-10-22 | $6.74 | $6.90 | $6.67 | $6.81 | $6.81 | 52,963 |
2015-10-21 | $6.66 | $6.80 | $6.61 | $6.66 | $6.66 | 6,678 |
2015-10-20 | $6.81 | $6.86 | $6.44 | $6.83 | $6.83 | 25,860 |
2015-10-19 | $6.85 | $6.90 | $6.65 | $6.85 | $6.85 | 42,259 |
2015-10-16 | $6.87 | $6.88 | $6.65 | $6.86 | $6.86 | 18,121 |
2015-10-15 | $6.91 | $6.91 | $6.81 | $6.84 | $6.84 | 18,606 |
2015-10-14 | $6.58 | $6.90 | $6.57 | $6.85 | $6.85 | 26,552 |
2015-10-13 | $6.60 | $6.60 | $6.55 | $6.57 | $6.57 | 9,431 |
2015-10-12 | $6.48 | $6.62 | $6.38 | $6.52 | $6.52 | 8,343 |
2015-10-09 | $6.64 | $6.64 | $6.42 | $6.42 | $6.42 | 23,526 |
2015-10-08 | $6.56 | $6.73 | $6.56 | $6.73 | $6.73 | 2,052 |
2015-10-07 | $6.36 | $6.67 | $6.16 | $6.56 | $6.56 | 14,217 |
2015-10-06 | $6.20 | $6.48 | $6.20 | $6.40 | $6.40 | 7,384 |
2015-10-05 | $6.17 | $6.56 | $6.11 | $6.56 | $6.56 | 11,082 |
2015-10-02 | $6.07 | $6.66 | $6.05 | $6.21 | $6.21 | 9,368 |
2015-10-01 | $6.09 | $6.21 | $5.94 | $6.21 | $6.21 | 12,776 |
2015-09-30 | $6.16 | $6.16 | $6.02 | $6.15 | $6.15 | 5,302 |
2015-09-29 | $6.28 | $6.30 | $6.03 | $6.05 | $6.05 | 5,128 |
2015-09-28 | $6.47 | $6.49 | $6.19 | $6.29 | $6.29 | 15,961 |
2015-09-25 | $6.66 | $6.66 | $6.45 | $6.47 | $6.47 | 14,309 |
2015-09-24 | $6.54 | $6.69 | $6.49 | $6.63 | $6.63 | 7,857 |
2015-09-23 | $6.57 | $6.71 | $6.51 | $6.61 | $6.61 | 8,426 |
2015-09-22 | $6.66 | $6.74 | $6.61 | $6.65 | $6.65 | 8,788 |
2015-09-21 | $6.75 | $6.75 | $6.40 | $6.72 | $6.72 | 13,216 |
2015-09-18 | $6.60 | $6.85 | $6.52 | $6.83 | $6.83 | 50,902 |
2015-09-17 | $6.86 | $6.90 | $6.67 | $6.68 | $6.68 | 17,975 |
2015-09-16 | $6.60 | $6.93 | $6.60 | $6.93 | $6.93 | 24,798 |
2015-09-15 | $6.47 | $6.63 | $6.36 | $6.59 | $6.59 | 47,326 |
2015-09-14 | $5.95 | $6.44 | $5.92 | $6.41 | $6.41 | 37,069 |
2015-09-11 | $5.97 | $6.04 | $5.89 | $5.99 | $5.99 | 302,369 |
2015-09-10 | $5.90 | $6.03 | $5.81 | $5.98 | $5.98 | 108,938 |
2015-09-09 | $5.99 | $6.04 | $5.85 | $5.85 | $5.85 | 35,090 |
2015-09-08 | $5.96 | $6.06 | $5.90 | $5.98 | $5.98 | 28,559 |
2015-09-04 | $5.92 | $6.06 | $5.90 | $5.92 | $5.92 | 17,427 |
2015-09-03 | $6.14 | $6.14 | $5.92 | $5.95 | $5.95 | 25,070 |
2015-09-02 | $6.09 | $6.14 | $6.00 | $6.04 | $6.04 | 203,160 |
2015-09-01 | $6.06 | $6.11 | $6.01 | $6.06 | $6.06 | 7,937 |
2015-08-31 | $5.83 | $6.13 | $5.77 | $6.11 | $6.11 | 9,778 |
2015-08-28 | $5.97 | $5.99 | $5.84 | $5.90 | $5.90 | 10,368 |
2015-08-27 | $5.75 | $6.02 | $5.44 | $6.01 | $6.01 | 24,257 |
2015-08-26 | $5.88 | $5.98 | $5.51 | $5.85 | $5.85 | 12,895 |
2015-08-25 | $5.90 | $6.06 | $5.37 | $5.85 | $5.85 | 26,639 |
2015-08-24 | $5.63 | $5.90 | $5.00 | $5.85 | $5.85 | 41,744 |
2015-08-21 | $5.85 | $5.95 | $5.81 | $5.86 | $5.86 | 35,440 |
2015-08-20 | $5.86 | $5.95 | $5.82 | $5.88 | $5.88 | 26,109 |
2015-08-19 | $6.02 | $6.10 | $5.78 | $5.93 | $5.93 | 31,188 |
2015-08-18 | $5.81 | $6.01 | $5.48 | $6.01 | $6.01 | 67,363 |
2015-08-17 | $6.16 | $6.18 | $5.75 | $5.81 | $5.81 | 97,973 |
2015-08-14 | $6.32 | $6.32 | $6.06 | $6.20 | $6.20 | 80,266 |
2015-08-13 | $6.34 | $6.36 | $6.30 | $6.30 | $6.30 | 21,671 |
2015-08-12 | $6.36 | $6.39 | $6.30 | $6.33 | $6.33 | 33,607 |
2015-08-11 | $6.32 | $6.51 | $6.31 | $6.36 | $6.36 | 34,871 |