Gilat Satellite Networks (GILT) Exchange: NASDAQ
Data as of May 2, 2025
$6.53 ($0.11) 1.71%
Gilat Satellite Networks - Daily Information
Click for more stock information on Gilat Satellite Networks.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $6.53 |
Previous Close | $6.53 |
High | $6.55 |
Low | $6.46 |
Adjusted Open | $6.53 |
Previous Adjusted Close | $6.53 |
Adjusted High | $6.55 |
Adjusted Low | $6.46 |
About Gilat Satellite Networks (GILT)
Gilat Satellite Networks Ltd (GILT) is an Israeli-based provider of services and communications solutions using satellite and terrestrial based networks. Founded in 1987, the company has provided services and solutions in over 130 countries across the globe. Gilat Satellite Networks is a public company listed on the Nasdaq Stock Exchange and is headquartered in Petah Tikva, Israel. The company has a long history of operating in the government and aeronautical markets, with many successful projects under its belt. Gilat has positioned itself as a leader in the VSAT and Enterprise Networks markets, which it is actively pursuing. It has a broad portfolio of products for both enterprise and consumer services, which can be adapted for any sector. Gilat has further evolved in the defense and security markets, where itâs innovative next generation products and solutions have been used by customers such as the US Department of Defense. Moreover, Gilat provides cellular backhaul capabilities with its E-series product and is expanding its portfolio in the Ground Segment segment. It continues to drive innovation in the communication industry and is known for its customer service, reliability, cost efficiency and performance. By investing in advanced research and development initiatives, Gilat aims to remain at the forefront of the industry and provide best-in-class solutions.
Invest in Gilat Satellite Networks (GILT)
Historical Stock Data for Gilat Satellite Networks (GILT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $6.53 | $6.55 | $6.46 | $6.53 | $6.53 | 151,781 |
2025-05-01 | $6.38 | $6.50 | $6.38 | $6.42 | $6.42 | 163,978 |
2025-04-30 | $6.26 | $6.37 | $6.18 | $6.34 | $6.34 | 202,467 |
2025-04-29 | $6.35 | $6.40 | $6.21 | $6.36 | $6.36 | 184,845 |
2025-04-28 | $6.35 | $6.43 | $6.29 | $6.35 | $6.35 | 123,911 |
2025-04-25 | $6.26 | $6.40 | $6.26 | $6.36 | $6.36 | 132,953 |
2025-04-24 | $6.24 | $6.35 | $6.24 | $6.30 | $6.30 | 148,266 |
2025-04-23 | $6.43 | $6.48 | $6.23 | $6.26 | $6.26 | 219,063 |
2025-04-22 | $6.23 | $6.28 | $6.10 | $6.22 | $6.22 | 196,641 |
2025-04-21 | $6.03 | $6.06 | $5.93 | $6.00 | $6.00 | 159,662 |
2025-04-17 | $6.13 | $6.18 | $6.02 | $6.13 | $6.13 | 150,601 |
2025-04-16 | $6.12 | $6.21 | $6.00 | $6.09 | $6.09 | 130,741 |
2025-04-15 | $6.39 | $6.39 | $6.14 | $6.21 | $6.21 | 280,725 |
2025-04-14 | $6.14 | $6.27 | $5.87 | $6.06 | $6.06 | 221,012 |
2025-04-11 | $5.89 | $5.97 | $5.80 | $5.97 | $5.97 | 116,245 |
2025-04-10 | $5.93 | $5.99 | $5.75 | $5.88 | $5.88 | 202,037 |
2025-04-09 | $5.52 | $6.14 | $5.47 | $6.05 | $6.05 | 431,413 |
2025-04-08 | $5.79 | $5.95 | $5.44 | $5.47 | $5.47 | 339,430 |
2025-04-07 | $5.50 | $5.94 | $5.37 | $5.72 | $5.72 | 479,598 |
2025-04-04 | $5.51 | $5.62 | $5.30 | $5.52 | $5.52 | 502,758 |
2025-04-03 | $5.99 | $6.02 | $5.79 | $5.90 | $5.90 | 394,363 |
2025-04-02 | $6.25 | $6.37 | $6.23 | $6.28 | $6.28 | 175,572 |
2025-04-01 | $6.35 | $6.40 | $6.22 | $6.28 | $6.28 | 172,085 |
2025-03-31 | $6.36 | $6.41 | $6.18 | $6.35 | $6.35 | 442,504 |
2025-03-28 | $6.61 | $6.70 | $6.42 | $6.48 | $6.48 | 293,427 |
2025-03-27 | $6.66 | $6.72 | $6.61 | $6.62 | $6.62 | 136,029 |
2025-03-26 | $6.76 | $6.76 | $6.58 | $6.63 | $6.63 | 177,555 |
2025-03-25 | $6.85 | $6.85 | $6.66 | $6.71 | $6.71 | 219,064 |
2025-03-24 | $6.56 | $6.82 | $6.55 | $6.74 | $6.74 | 224,797 |
2025-03-21 | $6.61 | $6.66 | $6.54 | $6.60 | $6.60 | 186,194 |
2025-03-20 | $6.75 | $6.90 | $6.70 | $6.70 | $6.70 | 182,735 |
2025-03-19 | $6.93 | $6.94 | $6.73 | $6.82 | $6.82 | 252,173 |
2025-03-18 | $7.12 | $7.12 | $6.80 | $6.87 | $6.87 | 255,240 |
2025-03-17 | $6.99 | $7.19 | $6.99 | $7.17 | $7.17 | 276,621 |
2025-03-14 | $7.00 | $7.12 | $6.97 | $7.04 | $7.04 | 278,831 |
2025-03-13 | $7.07 | $7.07 | $6.84 | $6.94 | $6.94 | 216,497 |
2025-03-12 | $7.07 | $7.13 | $6.88 | $7.07 | $7.07 | 226,138 |
2025-03-11 | $6.78 | $7.07 | $6.67 | $6.94 | $6.94 | 469,542 |
2025-03-10 | $6.93 | $6.93 | $6.56 | $6.72 | $6.72 | 558,737 |
2025-03-07 | $7.11 | $7.15 | $6.70 | $7.04 | $7.04 | 470,030 |
2025-03-06 | $7.42 | $7.45 | $7.01 | $7.12 | $7.12 | 486,569 |
2025-03-05 | $6.72 | $7.83 | $6.72 | $7.58 | $7.58 | 1,032,554 |
2025-03-04 | $6.65 | $6.81 | $6.47 | $6.67 | $6.67 | 438,081 |
2025-03-03 | $7.21 | $7.42 | $6.76 | $6.77 | $6.77 | 507,019 |
2025-02-28 | $7.10 | $7.11 | $6.89 | $7.11 | $7.11 | 407,385 |
2025-02-27 | $7.41 | $7.42 | $7.12 | $7.13 | $7.13 | 269,823 |
2025-02-26 | $7.45 | $7.52 | $7.29 | $7.33 | $7.33 | 248,291 |
2025-02-25 | $7.44 | $7.44 | $7.10 | $7.35 | $7.35 | 353,879 |
2025-02-24 | $7.66 | $7.81 | $7.37 | $7.44 | $7.44 | 670,188 |
2025-02-21 | $7.70 | $7.96 | $7.48 | $7.56 | $7.56 | 567,174 |
2025-02-20 | $7.80 | $8.05 | $7.60 | $7.69 | $7.69 | 821,352 |
2025-02-19 | $7.47 | $7.78 | $7.42 | $7.78 | $7.78 | 1,039,842 |
2025-02-18 | $7.05 | $7.77 | $7.04 | $7.35 | $7.35 | 1,108,341 |
2025-02-14 | $6.84 | $6.98 | $6.73 | $6.78 | $6.78 | 553,013 |
2025-02-13 | $7.04 | $7.28 | $6.75 | $6.85 | $6.85 | 461,831 |
2025-02-12 | $7.25 | $7.26 | $6.79 | $7.10 | $7.10 | 1,163,818 |
2025-02-11 | $7.39 | $7.51 | $7.28 | $7.39 | $7.39 | 491,176 |
2025-02-10 | $7.48 | $7.53 | $7.28 | $7.42 | $7.42 | 331,440 |
2025-02-07 | $7.54 | $7.71 | $7.35 | $7.41 | $7.41 | 238,858 |
2025-02-06 | $7.64 | $7.76 | $7.52 | $7.53 | $7.53 | 377,740 |
2025-02-05 | $7.32 | $7.66 | $7.32 | $7.65 | $7.65 | 454,692 |
2025-02-04 | $7.15 | $7.34 | $7.12 | $7.30 | $7.30 | 368,422 |
2025-02-03 | $7.02 | $7.15 | $6.89 | $7.08 | $7.08 | 312,872 |
2025-01-31 | $7.10 | $7.38 | $7.07 | $7.15 | $7.15 | 322,472 |
2025-01-30 | $7.05 | $7.18 | $7.01 | $7.05 | $7.05 | 358,458 |
2025-01-29 | $7.03 | $7.10 | $6.83 | $6.93 | $6.93 | 483,613 |
2025-01-28 | $6.89 | $7.01 | $6.87 | $6.88 | $6.88 | 358,596 |
2025-01-27 | $7.06 | $7.08 | $6.72 | $6.77 | $6.77 | 486,046 |
2025-01-24 | $7.15 | $7.51 | $7.12 | $7.29 | $7.29 | 531,183 |
2025-01-23 | $7.07 | $7.22 | $7.05 | $7.11 | $7.11 | 330,898 |
2025-01-22 | $7.10 | $7.33 | $7.01 | $7.11 | $7.11 | 622,287 |
2025-01-21 | $6.75 | $7.18 | $6.64 | $7.01 | $7.01 | 789,974 |
2025-01-17 | $6.62 | $6.72 | $6.50 | $6.67 | $6.67 | 282,740 |
2025-01-16 | $6.59 | $6.77 | $6.56 | $6.58 | $6.58 | 374,242 |
2025-01-15 | $6.61 | $6.63 | $6.49 | $6.60 | $6.60 | 357,417 |
2025-01-14 | $6.49 | $6.70 | $6.45 | $6.58 | $6.58 | 411,116 |
2025-01-13 | $6.41 | $6.52 | $6.32 | $6.43 | $6.43 | 592,430 |
2025-01-10 | $6.25 | $6.33 | $6.14 | $6.28 | $6.28 | 191,824 |
2025-01-08 | $6.49 | $6.51 | $6.20 | $6.32 | $6.32 | 311,685 |
2025-01-07 | $6.81 | $6.82 | $6.33 | $6.48 | $6.48 | 633,119 |
2025-01-06 | $6.30 | $6.79 | $6.30 | $6.70 | $6.70 | 952,900 |
2025-01-03 | $6.18 | $6.18 | $6.02 | $6.10 | $6.10 | 190,079 |
2025-01-02 | $6.21 | $6.23 | $6.01 | $6.15 | $6.15 | 261,203 |
2024-12-31 | $6.15 | $6.33 | $6.09 | $6.15 | $6.15 | 487,356 |
2024-12-30 | $5.99 | $6.06 | $5.90 | $6.04 | $6.04 | 396,690 |
2024-12-27 | $5.88 | $5.98 | $5.79 | $5.96 | $5.96 | 278,311 |
2024-12-26 | $5.78 | $5.92 | $5.76 | $5.86 | $5.86 | 203,274 |
2024-12-24 | $5.77 | $5.89 | $5.69 | $5.89 | $5.89 | 112,391 |
2024-12-23 | $5.86 | $5.89 | $5.73 | $5.80 | $5.80 | 185,813 |
2024-12-20 | $5.78 | $5.92 | $5.72 | $5.86 | $5.86 | 306,186 |
2024-12-19 | $5.90 | $5.93 | $5.68 | $5.85 | $5.85 | 466,479 |
2024-12-18 | $6.04 | $6.14 | $5.87 | $5.90 | $5.90 | 306,730 |
2024-12-17 | $6.10 | $6.12 | $5.92 | $5.98 | $5.98 | 321,809 |
2024-12-16 | $5.93 | $6.16 | $5.88 | $6.11 | $6.11 | 386,383 |
2024-12-13 | $6.00 | $6.02 | $5.90 | $5.95 | $5.95 | 356,331 |
2024-12-12 | $6.12 | $6.14 | $6.02 | $6.02 | $6.02 | 187,043 |
2024-12-11 | $6.10 | $6.16 | $6.04 | $6.13 | $6.13 | 269,134 |
2024-12-10 | $6.14 | $6.17 | $6.01 | $6.14 | $6.14 | 259,148 |
2024-12-09 | $6.13 | $6.28 | $6.12 | $6.17 | $6.17 | 324,141 |
2024-12-06 | $6.12 | $6.16 | $6.01 | $6.09 | $6.09 | 380,925 |
2024-12-05 | $6.11 | $6.34 | $6.06 | $6.12 | $6.12 | 638,809 |
2024-12-04 | $6.29 | $6.35 | $6.09 | $6.13 | $6.13 | 1,809,056 |
2024-12-03 | $5.88 | $6.40 | $5.88 | $6.09 | $6.09 | 1,826,574 |
2024-12-02 | $5.45 | $5.81 | $5.40 | $5.78 | $5.78 | 426,243 |
2024-11-29 | $5.41 | $5.53 | $5.41 | $5.48 | $5.48 | 71,316 |
2024-11-27 | $5.41 | $5.43 | $5.30 | $5.41 | $5.41 | 110,362 |
2024-11-26 | $5.52 | $5.55 | $5.39 | $5.42 | $5.42 | 194,328 |
2024-11-25 | $5.30 | $5.59 | $5.26 | $5.55 | $5.55 | 351,822 |
2024-11-22 | $5.20 | $5.27 | $5.20 | $5.24 | $5.24 | 145,891 |
2024-11-21 | $5.27 | $5.30 | $5.20 | $5.21 | $5.21 | 90,683 |
2024-11-20 | $5.40 | $5.40 | $5.22 | $5.27 | $5.27 | 122,832 |
2024-11-19 | $5.50 | $5.53 | $5.39 | $5.44 | $5.44 | 229,738 |
2024-11-18 | $5.18 | $5.58 | $5.18 | $5.58 | $5.58 | 390,989 |
2024-11-15 | $4.90 | $5.07 | $4.86 | $5.03 | $5.03 | 182,862 |
2024-11-14 | $4.97 | $5.05 | $4.86 | $4.88 | $4.88 | 190,508 |
2024-11-13 | $5.50 | $5.50 | $4.93 | $4.98 | $4.98 | 1,014,789 |
2024-11-12 | $5.62 | $5.67 | $5.54 | $5.65 | $5.65 | 192,956 |
2024-11-11 | $5.62 | $5.64 | $5.55 | $5.61 | $5.61 | 191,198 |
2024-11-08 | $5.52 | $5.54 | $5.40 | $5.53 | $5.53 | 122,621 |
2024-11-07 | $5.48 | $5.58 | $5.48 | $5.54 | $5.54 | 171,787 |
2024-11-06 | $5.43 | $5.50 | $5.37 | $5.48 | $5.48 | 200,661 |
2024-11-05 | $5.28 | $5.37 | $5.28 | $5.31 | $5.31 | 120,120 |
2024-11-04 | $5.30 | $5.35 | $5.21 | $5.26 | $5.26 | 119,831 |
2024-11-01 | $5.25 | $5.28 | $5.06 | $5.26 | $5.26 | 119,158 |
2024-10-31 | $5.22 | $5.25 | $5.12 | $5.24 | $5.24 | 158,884 |
2024-10-30 | $5.20 | $5.33 | $5.19 | $5.24 | $5.24 | 136,494 |
2024-10-29 | $5.08 | $5.14 | $5.07 | $5.08 | $5.08 | 138,122 |
2024-10-28 | $4.97 | $5.11 | $4.97 | $5.06 | $5.06 | 189,468 |
2024-10-25 | $4.90 | $4.96 | $4.90 | $4.92 | $4.92 | 138,231 |
2024-10-24 | $4.89 | $4.94 | $4.83 | $4.92 | $4.92 | 85,865 |
2024-10-23 | $4.97 | $4.97 | $4.83 | $4.87 | $4.87 | 107,103 |
2024-10-22 | $4.98 | $5.03 | $4.96 | $4.99 | $4.99 | 112,888 |
2024-10-21 | $5.01 | $5.01 | $4.93 | $4.95 | $4.95 | 107,576 |
2024-10-18 | $5.01 | $5.09 | $5.01 | $5.05 | $5.05 | 71,965 |
2024-10-17 | $5.00 | $5.04 | $4.97 | $5.02 | $5.02 | 104,534 |
2024-10-16 | $4.98 | $5.02 | $4.95 | $5.02 | $5.02 | 79,704 |
2024-10-15 | $4.99 | $5.06 | $4.92 | $4.92 | $4.92 | 128,646 |
2024-10-14 | $4.95 | $4.99 | $4.91 | $4.92 | $4.92 | 61,631 |
2024-10-11 | $4.95 | $4.97 | $4.91 | $4.93 | $4.93 | 95,030 |
2024-10-10 | $4.99 | $5.01 | $4.95 | $4.96 | $4.96 | 58,393 |
2024-10-09 | $5.02 | $5.03 | $5.00 | $5.01 | $5.01 | 70,801 |
2024-10-08 | $5.04 | $5.09 | $5.00 | $5.02 | $5.02 | 86,149 |
2024-10-07 | $5.08 | $5.14 | $5.00 | $5.05 | $5.05 | 86,570 |
2024-10-04 | $5.07 | $5.10 | $5.02 | $5.08 | $5.08 | 78,330 |
2024-10-03 | $5.11 | $5.12 | $4.99 | $5.06 | $5.06 | 109,511 |
2024-10-02 | $5.12 | $5.17 | $5.08 | $5.16 | $5.16 | 80,774 |
2024-10-01 | $5.28 | $5.28 | $5.07 | $5.13 | $5.13 | 193,756 |
2024-09-30 | $5.16 | $5.35 | $5.16 | $5.27 | $5.27 | 247,635 |
2024-09-27 | $5.25 | $5.28 | $5.11 | $5.13 | $5.13 | 205,650 |
2024-09-26 | $5.00 | $5.24 | $5.00 | $5.22 | $5.22 | 481,188 |
2024-09-25 | $4.94 | $4.97 | $4.87 | $4.87 | $4.87 | 96,237 |
2024-09-24 | $4.90 | $4.96 | $4.89 | $4.96 | $4.96 | 133,614 |
2024-09-23 | $4.75 | $4.85 | $4.75 | $4.85 | $4.85 | 128,904 |
2024-09-20 | $4.76 | $4.82 | $4.72 | $4.75 | $4.75 | 132,608 |
2024-09-19 | $4.73 | $4.79 | $4.69 | $4.76 | $4.76 | 111,891 |
2024-09-18 | $4.72 | $4.82 | $4.71 | $4.73 | $4.73 | 95,375 |
2024-09-17 | $4.75 | $4.78 | $4.71 | $4.75 | $4.75 | 152,023 |
2024-09-16 | $4.54 | $4.82 | $4.54 | $4.77 | $4.77 | 586,726 |
2024-09-13 | $4.57 | $4.59 | $4.45 | $4.54 | $4.54 | 361,342 |
2024-09-12 | $4.45 | $4.51 | $4.41 | $4.50 | $4.50 | 155,949 |
2024-09-11 | $4.37 | $4.40 | $4.30 | $4.39 | $4.39 | 101,799 |
2024-09-10 | $4.41 | $4.41 | $4.36 | $4.37 | $4.37 | 75,553 |
2024-09-09 | $4.40 | $4.44 | $4.36 | $4.41 | $4.41 | 111,912 |
2024-09-06 | $4.50 | $4.54 | $4.40 | $4.47 | $4.47 | 108,828 |
2024-09-05 | $4.47 | $4.55 | $4.47 | $4.50 | $4.50 | 92,786 |
2024-09-04 | $4.45 | $4.47 | $4.41 | $4.42 | $4.42 | 62,825 |
2024-09-03 | $4.54 | $4.56 | $4.44 | $4.44 | $4.44 | 107,584 |
2024-08-30 | $4.56 | $4.63 | $4.55 | $4.60 | $4.60 | 87,972 |
2024-08-29 | $4.54 | $4.63 | $4.53 | $4.57 | $4.57 | 79,266 |
2024-08-28 | $4.52 | $4.62 | $4.49 | $4.53 | $4.53 | 107,250 |
2024-08-27 | $4.54 | $4.55 | $4.48 | $4.50 | $4.50 | 93,398 |
2024-08-26 | $4.58 | $4.61 | $4.53 | $4.55 | $4.55 | 59,247 |
2024-08-23 | $4.54 | $4.62 | $4.52 | $4.58 | $4.58 | 60,756 |
2024-08-22 | $4.63 | $4.65 | $4.47 | $4.49 | $4.49 | 127,504 |
2024-08-21 | $4.60 | $4.70 | $4.55 | $4.65 | $4.65 | 183,989 |
2024-08-20 | $4.64 | $4.65 | $4.59 | $4.60 | $4.60 | 57,852 |
2024-08-19 | $4.64 | $4.66 | $4.59 | $4.64 | $4.64 | 83,282 |
2024-08-16 | $4.62 | $4.73 | $4.62 | $4.67 | $4.67 | 107,332 |
2024-08-15 | $4.66 | $4.70 | $4.62 | $4.64 | $4.64 | 136,449 |
2024-08-14 | $4.66 | $4.69 | $4.62 | $4.65 | $4.65 | 95,599 |
2024-08-13 | $4.52 | $4.67 | $4.52 | $4.64 | $4.64 | 150,790 |
2024-08-12 | $4.64 | $4.65 | $4.50 | $4.51 | $4.51 | 197,567 |
2024-08-09 | $4.75 | $4.76 | $4.64 | $4.70 | $4.70 | 171,436 |
2024-08-08 | $4.61 | $4.70 | $4.56 | $4.69 | $4.69 | 160,117 |
2024-08-07 | $4.44 | $4.53 | $4.39 | $4.50 | $4.50 | 533,412 |
2024-08-06 | $4.07 | $4.18 | $4.07 | $4.16 | $4.16 | 289,688 |
2024-08-05 | $4.16 | $4.16 | $4.04 | $4.07 | $4.07 | 363,480 |
2024-08-02 | $4.30 | $4.37 | $4.20 | $4.27 | $4.27 | 380,256 |
2024-08-01 | $4.51 | $4.59 | $4.35 | $4.35 | $4.35 | 228,296 |
2024-07-31 | $4.50 | $4.62 | $4.49 | $4.55 | $4.55 | 230,368 |
2024-07-30 | $4.56 | $4.57 | $4.45 | $4.52 | $4.52 | 289,677 |
2024-07-29 | $4.59 | $4.64 | $4.52 | $4.57 | $4.57 | 184,533 |
2024-07-26 | $4.73 | $4.74 | $4.65 | $4.70 | $4.70 | 136,407 |
2024-07-25 | $4.64 | $4.74 | $4.62 | $4.69 | $4.69 | 209,964 |
2024-07-24 | $4.74 | $4.76 | $4.61 | $4.64 | $4.64 | 244,731 |
2024-07-23 | $4.54 | $4.71 | $4.54 | $4.70 | $4.70 | 305,589 |
2024-07-22 | $4.54 | $4.58 | $4.54 | $4.54 | $4.54 | 102,335 |
2024-07-19 | $4.63 | $4.63 | $4.53 | $4.54 | $4.54 | 122,678 |
2024-07-18 | $4.65 | $4.75 | $4.56 | $4.63 | $4.63 | 245,588 |
2024-07-17 | $4.69 | $4.74 | $4.66 | $4.70 | $4.70 | 166,812 |
2024-07-16 | $4.66 | $4.74 | $4.64 | $4.74 | $4.74 | 296,026 |
2024-07-15 | $4.67 | $4.69 | $4.61 | $4.65 | $4.65 | 169,509 |
2024-07-12 | $4.53 | $4.67 | $4.52 | $4.63 | $4.63 | 209,863 |
2024-07-11 | $4.52 | $4.61 | $4.52 | $4.52 | $4.52 | 287,877 |
2024-07-10 | $4.47 | $4.53 | $4.45 | $4.47 | $4.47 | 237,226 |
2024-07-09 | $4.56 | $4.61 | $4.46 | $4.46 | $4.46 | 268,628 |
2024-07-08 | $4.50 | $4.60 | $4.47 | $4.47 | $4.47 | 183,140 |
2024-07-05 | $4.46 | $4.54 | $4.43 | $4.48 | $4.48 | 324,663 |
2024-07-03 | $4.48 | $4.52 | $4.45 | $4.46 | $4.46 | 127,990 |
2024-07-02 | $4.43 | $4.56 | $4.43 | $4.46 | $4.46 | 353,708 |
2024-07-01 | $4.44 | $4.48 | $4.37 | $4.40 | $4.40 | 269,875 |
2024-06-28 | $4.41 | $4.51 | $4.38 | $4.47 | $4.47 | 227,999 |
2024-06-27 | $4.48 | $4.48 | $4.41 | $4.44 | $4.44 | 168,216 |
2024-06-26 | $4.41 | $4.45 | $4.31 | $4.35 | $4.35 | 343,386 |
2024-06-25 | $4.64 | $4.64 | $4.49 | $4.51 | $4.51 | 191,571 |
2024-06-24 | $4.62 | $4.69 | $4.59 | $4.68 | $4.68 | 208,835 |
2024-06-21 | $4.53 | $4.79 | $4.51 | $4.60 | $4.60 | 1,268,220 |
2024-06-20 | $4.52 | $4.60 | $4.48 | $4.56 | $4.56 | 367,892 |
2024-06-18 | $4.58 | $4.80 | $4.41 | $4.54 | $4.54 | 2,072,087 |
2024-06-17 | $5.04 | $5.73 | $4.75 | $4.79 | $4.79 | 3,216,372 |
2024-06-14 | $5.21 | $5.25 | $5.20 | $5.24 | $5.24 | 68,219 |
2024-06-13 | $5.32 | $5.39 | $5.23 | $5.24 | $5.24 | 43,878 |
2024-06-12 | $5.29 | $5.35 | $5.28 | $5.32 | $5.32 | 68,075 |
2024-06-11 | $5.22 | $5.29 | $5.22 | $5.27 | $5.27 | 51,238 |
2024-06-10 | $5.28 | $5.32 | $5.22 | $5.25 | $5.25 | 73,357 |
2024-06-07 | $5.26 | $5.31 | $5.23 | $5.31 | $5.31 | 72,757 |
2024-06-06 | $5.33 | $5.37 | $5.29 | $5.30 | $5.30 | 55,808 |
2024-06-05 | $5.44 | $5.44 | $5.24 | $5.30 | $5.30 | 120,800 |
2024-06-04 | $5.55 | $5.56 | $5.45 | $5.50 | $5.50 | 56,115 |
2024-06-03 | $5.53 | $5.60 | $5.48 | $5.60 | $5.60 | 89,068 |
2024-05-31 | $5.53 | $5.60 | $5.42 | $5.52 | $5.52 | 58,481 |
2024-05-30 | $5.47 | $5.55 | $5.47 | $5.51 | $5.51 | 64,234 |
2024-05-29 | $5.41 | $5.48 | $5.39 | $5.42 | $5.42 | 69,920 |
2024-05-28 | $5.38 | $5.48 | $5.38 | $5.45 | $5.45 | 138,024 |
2024-05-24 | $5.26 | $5.31 | $5.21 | $5.29 | $5.29 | 58,229 |
2024-05-23 | $5.28 | $5.30 | $5.20 | $5.24 | $5.24 | 70,581 |
2024-05-22 | $5.27 | $5.31 | $5.23 | $5.29 | $5.29 | 149,305 |
2024-05-21 | $5.32 | $5.34 | $5.27 | $5.31 | $5.31 | 67,505 |
2024-05-20 | $5.33 | $5.39 | $5.33 | $5.36 | $5.36 | 73,989 |
2024-05-17 | $5.48 | $5.52 | $5.35 | $5.37 | $5.37 | 118,110 |
2024-05-16 | $5.48 | $5.52 | $5.42 | $5.48 | $5.48 | 147,323 |
2024-05-15 | $5.54 | $5.59 | $5.45 | $5.54 | $5.54 | 116,838 |
2024-05-14 | $5.53 | $5.60 | $5.52 | $5.56 | $5.56 | 68,487 |
2024-05-13 | $5.56 | $5.62 | $5.50 | $5.55 | $5.55 | 94,038 |
2024-05-10 | $5.54 | $5.60 | $5.52 | $5.58 | $5.58 | 166,597 |
2024-05-09 | $5.54 | $5.60 | $5.48 | $5.57 | $5.57 | 113,310 |
2024-05-08 | $5.57 | $5.61 | $5.45 | $5.58 | $5.58 | 180,664 |
2024-05-07 | $5.58 | $5.64 | $5.43 | $5.59 | $5.59 | 176,601 |
2024-05-06 | $5.50 | $5.60 | $5.45 | $5.52 | $5.52 | 157,129 |
2024-05-03 | $5.50 | $5.51 | $5.38 | $5.47 | $5.47 | 180,316 |
2024-05-02 | $5.21 | $5.41 | $5.12 | $5.37 | $5.37 | 249,024 |
2024-05-01 | $5.00 | $5.13 | $4.97 | $5.02 | $5.02 | 162,444 |
2024-04-30 | $5.03 | $5.07 | $4.95 | $4.95 | $4.95 | 162,371 |
2024-04-29 | $5.10 | $5.17 | $5.02 | $5.05 | $5.05 | 285,584 |
2024-04-26 | $5.08 | $5.15 | $5.08 | $5.14 | $5.14 | 118,728 |
2024-04-25 | $5.04 | $5.11 | $4.97 | $5.08 | $5.08 | 176,721 |
2024-04-24 | $5.29 | $5.30 | $5.15 | $5.17 | $5.17 | 305,672 |
2024-04-23 | $5.31 | $5.37 | $5.31 | $5.36 | $5.36 | 72,087 |
2024-04-22 | $5.32 | $5.38 | $5.31 | $5.31 | $5.31 | 52,450 |
2024-04-19 | $5.33 | $5.39 | $5.29 | $5.31 | $5.31 | 134,891 |
2024-04-18 | $5.28 | $5.38 | $5.26 | $5.36 | $5.36 | 163,382 |
2024-04-17 | $5.32 | $5.34 | $5.22 | $5.24 | $5.24 | 203,543 |
2024-04-16 | $5.40 | $5.43 | $5.32 | $5.36 | $5.36 | 318,504 |
2024-04-15 | $5.55 | $5.58 | $5.43 | $5.46 | $5.46 | 165,879 |
2024-04-12 | $5.66 | $5.69 | $5.57 | $5.60 | $5.60 | 255,590 |
2024-04-11 | $5.70 | $5.77 | $5.67 | $5.73 | $5.73 | 195,237 |
2024-04-10 | $5.87 | $5.91 | $5.71 | $5.76 | $5.76 | 426,324 |
2024-04-09 | $5.94 | $6.20 | $5.92 | $5.95 | $5.95 | 295,644 |
2024-04-08 | $6.07 | $6.09 | $5.90 | $5.94 | $5.94 | 79,094 |
2024-04-05 | $6.15 | $6.16 | $6.00 | $6.09 | $6.09 | 86,723 |
2024-04-04 | $6.01 | $6.38 | $6.01 | $6.15 | $6.15 | 272,603 |
2024-04-03 | $5.86 | $6.10 | $5.77 | $6.01 | $6.01 | 708,015 |
2024-04-02 | $5.60 | $5.84 | $5.57 | $5.72 | $5.72 | 201,000 |
2024-04-01 | $5.53 | $5.62 | $5.43 | $5.47 | $5.47 | 213,065 |
2024-03-28 | $5.27 | $5.45 | $5.27 | $5.43 | $5.43 | 95,948 |
2024-03-27 | $5.29 | $5.32 | $5.25 | $5.29 | $5.29 | 113,435 |
2024-03-26 | $5.42 | $5.45 | $5.26 | $5.28 | $5.28 | 115,473 |
2024-03-25 | $5.42 | $5.50 | $5.40 | $5.43 | $5.43 | 72,016 |
2024-03-22 | $5.53 | $5.55 | $5.41 | $5.49 | $5.49 | 85,221 |
2024-03-21 | $5.69 | $5.72 | $5.55 | $5.57 | $5.57 | 92,216 |
2024-03-20 | $5.51 | $5.69 | $5.51 | $5.68 | $5.68 | 91,144 |
2024-03-19 | $5.55 | $5.55 | $5.48 | $5.51 | $5.51 | 61,650 |
2024-03-18 | $5.60 | $5.63 | $5.51 | $5.56 | $5.56 | 106,588 |
2024-03-15 | $5.52 | $5.58 | $5.48 | $5.57 | $5.57 | 78,159 |
2024-03-14 | $5.47 | $5.69 | $5.39 | $5.55 | $5.55 | 168,432 |
2024-03-13 | $5.57 | $5.61 | $5.45 | $5.48 | $5.48 | 153,147 |
2024-03-12 | $5.55 | $5.62 | $5.55 | $5.55 | $5.55 | 82,590 |
2024-03-11 | $5.62 | $5.64 | $5.55 | $5.57 | $5.57 | 93,688 |
2024-03-08 | $5.61 | $5.68 | $5.59 | $5.64 | $5.64 | 106,795 |
2024-03-07 | $5.75 | $5.80 | $5.60 | $5.62 | $5.62 | 91,077 |
2024-03-06 | $5.75 | $5.80 | $5.63 | $5.77 | $5.77 | 419,919 |
2024-03-05 | $5.77 | $5.77 | $5.57 | $5.60 | $5.60 | 151,501 |
2024-03-04 | $5.90 | $5.94 | $5.73 | $5.80 | $5.80 | 275,165 |
2024-03-01 | $5.82 | $5.90 | $5.82 | $5.87 | $5.87 | 117,856 |
2024-02-29 | $5.90 | $6.02 | $5.83 | $5.83 | $5.83 | 207,632 |
2024-02-28 | $5.86 | $5.93 | $5.82 | $5.82 | $5.82 | 150,607 |
2024-02-27 | $6.00 | $6.00 | $5.85 | $5.91 | $5.91 | 189,104 |
2024-02-26 | $6.16 | $6.18 | $5.77 | $6.00 | $6.00 | 658,670 |
2024-02-23 | $6.29 | $6.34 | $6.24 | $6.33 | $6.33 | 91,829 |
2024-02-22 | $6.34 | $6.41 | $6.30 | $6.32 | $6.32 | 93,649 |
2024-02-21 | $6.22 | $6.33 | $6.20 | $6.30 | $6.30 | 120,024 |
2024-02-20 | $6.28 | $6.34 | $6.21 | $6.22 | $6.22 | 100,089 |
2024-02-16 | $6.40 | $6.42 | $6.25 | $6.32 | $6.32 | 137,995 |
2024-02-15 | $6.52 | $6.56 | $6.42 | $6.44 | $6.44 | 75,921 |
2024-02-14 | $6.56 | $6.60 | $6.49 | $6.50 | $6.50 | 312,253 |
2024-02-13 | $6.38 | $6.51 | $6.38 | $6.50 | $6.50 | 142,886 |
2024-02-12 | $6.48 | $6.55 | $6.47 | $6.51 | $6.51 | 155,345 |
2024-02-09 | $6.50 | $6.55 | $6.44 | $6.50 | $6.50 | 250,983 |
2024-02-08 | $6.50 | $6.57 | $6.47 | $6.51 | $6.51 | 160,837 |
2024-02-07 | $6.45 | $6.46 | $6.35 | $6.43 | $6.43 | 190,533 |
2024-02-06 | $6.29 | $6.50 | $6.25 | $6.50 | $6.50 | 146,672 |
2024-02-05 | $6.25 | $6.32 | $6.17 | $6.25 | $6.25 | 118,640 |
2024-02-02 | $6.25 | $6.45 | $6.25 | $6.34 | $6.34 | 123,774 |
2024-02-01 | $6.41 | $6.49 | $6.18 | $6.25 | $6.25 | 250,895 |
2024-01-31 | $6.33 | $6.49 | $6.31 | $6.33 | $6.33 | 122,178 |
2024-01-30 | $6.61 | $6.61 | $6.33 | $6.34 | $6.34 | 140,700 |
2024-01-29 | $6.43 | $6.66 | $6.42 | $6.64 | $6.64 | 149,157 |
2024-01-26 | $6.38 | $6.44 | $6.37 | $6.41 | $6.41 | 53,130 |
2024-01-25 | $6.30 | $6.42 | $6.25 | $6.38 | $6.38 | 90,899 |
2024-01-24 | $6.22 | $6.30 | $6.18 | $6.26 | $6.26 | 127,302 |
2024-01-23 | $6.17 | $6.23 | $6.04 | $6.17 | $6.17 | 89,999 |
2024-01-22 | $5.93 | $6.15 | $5.90 | $6.13 | $6.13 | 225,889 |
2024-01-19 | $5.89 | $5.95 | $5.79 | $5.93 | $5.93 | 264,684 |
2024-01-18 | $5.91 | $5.96 | $5.78 | $5.86 | $5.86 | 151,657 |
2024-01-17 | $5.81 | $5.93 | $5.81 | $5.88 | $5.88 | 71,884 |
2024-01-16 | $5.81 | $5.84 | $5.71 | $5.77 | $5.77 | 63,244 |
2024-01-12 | $5.79 | $5.89 | $5.73 | $5.82 | $5.82 | 42,087 |
2024-01-11 | $5.96 | $5.96 | $5.73 | $5.76 | $5.76 | 150,427 |
2024-01-10 | $5.99 | $6.03 | $5.96 | $5.98 | $5.98 | 44,717 |
2024-01-09 | $5.95 | $6.11 | $5.95 | $6.03 | $6.03 | 73,863 |
2024-01-08 | $5.93 | $6.07 | $5.92 | $6.03 | $6.03 | 81,648 |
2024-01-05 | $6.00 | $6.03 | $5.93 | $5.98 | $5.98 | 46,995 |
2024-01-04 | $5.99 | $6.08 | $5.91 | $6.03 | $6.03 | 99,879 |
2024-01-03 | $6.07 | $6.08 | $5.91 | $5.93 | $5.93 | 164,447 |
2024-01-02 | $6.14 | $6.24 | $6.12 | $6.19 | $6.19 | 115,953 |
2023-12-29 | $6.15 | $6.23 | $6.11 | $6.11 | $6.11 | 65,906 |
2023-12-28 | $6.11 | $6.19 | $6.10 | $6.17 | $6.17 | 106,634 |
2023-12-27 | $6.30 | $6.30 | $6.12 | $6.18 | $6.18 | 102,986 |
2023-12-26 | $6.22 | $6.33 | $6.22 | $6.31 | $6.31 | 87,718 |
2023-12-22 | $6.17 | $6.30 | $6.17 | $6.25 | $6.25 | 106,490 |
2023-12-21 | $6.20 | $6.24 | $6.15 | $6.17 | $6.17 | 110,958 |
2023-12-20 | $6.15 | $6.28 | $6.12 | $6.15 | $6.15 | 94,379 |
2023-12-19 | $6.20 | $6.22 | $6.13 | $6.18 | $6.18 | 57,924 |
2023-12-18 | $6.07 | $6.20 | $6.06 | $6.15 | $6.15 | 109,140 |
2023-12-15 | $6.19 | $6.23 | $6.06 | $6.11 | $6.11 | 166,672 |
2023-12-14 | $6.31 | $6.39 | $6.23 | $6.23 | $6.23 | 86,859 |
2023-12-13 | $6.30 | $6.34 | $6.18 | $6.30 | $6.30 | 119,204 |
2023-12-12 | $6.39 | $6.39 | $6.28 | $6.30 | $6.30 | 71,350 |
2023-12-11 | $6.58 | $6.58 | $6.40 | $6.43 | $6.43 | 127,494 |
2023-12-08 | $6.57 | $6.73 | $6.55 | $6.63 | $6.63 | 95,954 |
2023-12-07 | $6.50 | $6.80 | $6.48 | $6.80 | $6.80 | 206,497 |
2023-12-06 | $6.35 | $6.46 | $6.32 | $6.36 | $6.36 | 77,169 |
2023-12-05 | $6.29 | $6.30 | $6.17 | $6.21 | $6.21 | 105,233 |
2023-12-04 | $6.36 | $6.40 | $6.25 | $6.31 | $6.31 | 123,711 |
2023-12-01 | $6.38 | $6.45 | $6.32 | $6.35 | $6.35 | 47,101 |
2023-11-30 | $6.39 | $6.44 | $6.34 | $6.39 | $6.39 | 45,176 |
2023-11-29 | $6.42 | $6.50 | $6.41 | $6.47 | $6.47 | 44,116 |
2023-11-28 | $6.41 | $6.43 | $6.36 | $6.40 | $6.40 | 40,759 |
2023-11-27 | $6.37 | $6.47 | $6.33 | $6.41 | $6.41 | 100,521 |
2023-11-24 | $6.22 | $6.34 | $6.22 | $6.32 | $6.32 | 21,050 |
2023-11-22 | $6.33 | $6.38 | $6.23 | $6.26 | $6.26 | 48,605 |
2023-11-21 | $6.26 | $6.33 | $6.26 | $6.28 | $6.28 | 52,169 |
2023-11-20 | $6.34 | $6.38 | $6.26 | $6.30 | $6.30 | 46,097 |
2023-11-17 | $6.32 | $6.40 | $6.27 | $6.40 | $6.40 | 45,411 |
2023-11-16 | $6.42 | $6.46 | $6.28 | $6.30 | $6.30 | 75,539 |
2023-11-15 | $6.25 | $6.37 | $6.22 | $6.32 | $6.32 | 81,255 |
2023-11-14 | $6.03 | $6.18 | $6.03 | $6.17 | $6.17 | 87,618 |
2023-11-13 | $5.93 | $5.98 | $5.88 | $5.94 | $5.94 | 78,303 |
2023-11-10 | $5.92 | $6.06 | $5.89 | $6.02 | $6.02 | 59,024 |
2023-11-09 | $6.14 | $6.17 | $5.91 | $5.91 | $5.91 | 60,855 |
2023-11-08 | $6.15 | $6.21 | $6.04 | $6.10 | $6.10 | 126,119 |
2023-11-07 | $6.28 | $6.28 | $5.83 | $6.01 | $6.01 | 260,609 |
2023-11-06 | $6.41 | $6.50 | $6.35 | $6.42 | $6.42 | 92,695 |
2023-11-03 | $6.39 | $6.51 | $6.35 | $6.45 | $6.45 | 78,768 |
2023-11-02 | $6.50 | $6.55 | $6.28 | $6.32 | $6.32 | 84,975 |
2023-11-01 | $6.19 | $6.31 | $6.18 | $6.31 | $6.31 | 149,847 |
2023-10-31 | $5.90 | $6.02 | $5.88 | $6.01 | $6.01 | 109,471 |
2023-10-30 | $5.66 | $5.85 | $5.65 | $5.83 | $5.83 | 117,567 |
2023-10-27 | $5.61 | $5.65 | $5.52 | $5.52 | $5.52 | 67,670 |
2023-10-26 | $5.58 | $5.71 | $5.58 | $5.64 | $5.64 | 83,983 |
2023-10-25 | $5.69 | $5.80 | $5.66 | $5.67 | $5.67 | 77,965 |
2023-10-24 | $5.77 | $5.83 | $5.70 | $5.76 | $5.76 | 107,051 |
2023-10-23 | $5.88 | $5.95 | $5.79 | $5.83 | $5.83 | 197,389 |
2023-10-20 | $6.04 | $6.08 | $6.02 | $6.05 | $6.05 | 72,987 |
2023-10-19 | $6.08 | $6.11 | $6.00 | $6.02 | $6.02 | 139,426 |
2023-10-18 | $6.17 | $6.20 | $6.11 | $6.18 | $6.18 | 100,839 |
2023-10-17 | $6.08 | $6.24 | $6.05 | $6.20 | $6.20 | 93,057 |
2023-10-16 | $6.14 | $6.25 | $6.09 | $6.15 | $6.15 | 182,266 |
2023-10-13 | $6.31 | $6.41 | $6.13 | $6.18 | $6.18 | 63,930 |
2023-10-12 | $6.33 | $6.38 | $6.28 | $6.33 | $6.33 | 103,897 |
2023-10-11 | $6.35 | $6.45 | $6.34 | $6.38 | $6.38 | 81,041 |
2023-10-10 | $6.17 | $6.43 | $6.17 | $6.35 | $6.35 | 91,171 |
2023-10-09 | $6.07 | $6.23 | $5.99 | $6.12 | $6.12 | 220,208 |
2023-10-06 | $6.36 | $6.42 | $6.28 | $6.37 | $6.37 | 54,268 |
2023-10-05 | $6.39 | $6.43 | $6.37 | $6.39 | $6.39 | 99,808 |
2023-10-04 | $6.35 | $6.45 | $6.25 | $6.42 | $6.42 | 173,051 |
2023-10-03 | $6.38 | $6.43 | $6.33 | $6.34 | $6.34 | 85,849 |
2023-10-02 | $6.43 | $6.56 | $6.38 | $6.41 | $6.41 | 115,510 |
2023-09-29 | $6.43 | $6.44 | $6.35 | $6.43 | $6.43 | 62,182 |
2023-09-28 | $6.33 | $6.50 | $6.33 | $6.44 | $6.44 | 50,090 |
2023-09-27 | $6.31 | $6.39 | $6.26 | $6.29 | $6.29 | 105,875 |
2023-09-26 | $6.30 | $6.38 | $6.27 | $6.30 | $6.30 | 62,905 |
2023-09-25 | $6.40 | $6.46 | $6.31 | $6.38 | $6.38 | 74,611 |
2023-09-22 | $6.46 | $6.57 | $6.41 | $6.42 | $6.42 | 38,733 |
2023-09-21 | $6.43 | $6.53 | $6.43 | $6.46 | $6.46 | 61,339 |
2023-09-20 | $6.63 | $6.65 | $6.48 | $6.52 | $6.52 | 57,079 |
2023-09-19 | $6.45 | $6.62 | $6.45 | $6.58 | $6.58 | 109,272 |
2023-09-18 | $6.44 | $6.48 | $6.38 | $6.44 | $6.44 | 73,024 |
2023-09-15 | $6.49 | $6.55 | $6.40 | $6.43 | $6.43 | 46,927 |
2023-09-14 | $6.46 | $6.64 | $6.38 | $6.53 | $6.53 | 105,627 |
2023-09-13 | $6.52 | $6.63 | $6.49 | $6.51 | $6.51 | 79,940 |
2023-09-12 | $6.52 | $6.60 | $6.48 | $6.56 | $6.56 | 59,826 |
2023-09-11 | $6.52 | $6.59 | $6.41 | $6.48 | $6.48 | 84,123 |
2023-09-08 | $6.43 | $6.48 | $6.38 | $6.40 | $6.40 | 68,203 |
2023-09-07 | $6.45 | $6.50 | $6.42 | $6.47 | $6.47 | 71,877 |
2023-09-06 | $6.59 | $6.63 | $6.50 | $6.51 | $6.51 | 90,426 |
2023-09-05 | $6.68 | $6.75 | $6.61 | $6.63 | $6.63 | 72,971 |
2023-09-01 | $6.65 | $6.74 | $6.58 | $6.71 | $6.71 | 108,932 |
2023-08-31 | $6.84 | $6.87 | $6.65 | $6.66 | $6.66 | 93,178 |
2023-08-30 | $6.49 | $6.92 | $6.49 | $6.81 | $6.81 | 187,838 |
2023-08-29 | $6.51 | $6.59 | $6.47 | $6.53 | $6.53 | 84,914 |
2023-08-28 | $6.46 | $6.65 | $6.46 | $6.54 | $6.54 | 109,502 |
2023-08-25 | $6.50 | $6.56 | $6.45 | $6.50 | $6.50 | 49,975 |
2023-08-24 | $6.73 | $6.73 | $6.48 | $6.49 | $6.49 | 64,914 |
2023-08-23 | $6.60 | $6.79 | $6.60 | $6.70 | $6.70 | 60,659 |
2023-08-22 | $6.60 | $6.66 | $6.54 | $6.61 | $6.61 | 68,812 |
2023-08-21 | $6.62 | $6.70 | $6.46 | $6.57 | $6.57 | 131,901 |
2023-08-18 | $6.78 | $6.83 | $6.61 | $6.70 | $6.70 | 103,352 |
2023-08-17 | $6.72 | $6.88 | $6.66 | $6.79 | $6.79 | 137,790 |
2023-08-16 | $6.61 | $6.72 | $6.59 | $6.69 | $6.69 | 142,916 |
2023-08-15 | $6.77 | $6.86 | $6.60 | $6.64 | $6.64 | 124,092 |
2023-08-14 | $6.81 | $6.97 | $6.78 | $6.81 | $6.81 | 106,972 |
2023-08-11 | $6.84 | $6.99 | $6.77 | $6.96 | $6.96 | 82,395 |
2023-08-10 | $6.90 | $7.10 | $6.85 | $6.86 | $6.86 | 135,533 |
2023-08-09 | $7.06 | $7.06 | $6.73 | $6.91 | $6.91 | 340,054 |
2023-08-08 | $6.72 | $7.16 | $6.56 | $7.01 | $7.01 | 536,691 |
2023-08-07 | $6.35 | $6.37 | $6.20 | $6.29 | $6.29 | 104,960 |
2023-08-04 | $6.23 | $6.33 | $6.20 | $6.27 | $6.27 | 95,234 |
2023-08-03 | $6.26 | $6.44 | $6.25 | $6.27 | $6.27 | 87,030 |
2023-08-02 | $6.32 | $6.37 | $6.23 | $6.29 | $6.29 | 114,336 |
2023-08-01 | $6.17 | $6.37 | $6.17 | $6.33 | $6.33 | 103,888 |
2023-07-31 | $6.06 | $6.32 | $6.06 | $6.23 | $6.23 | 144,856 |
2023-07-28 | $6.01 | $6.11 | $6.01 | $6.05 | $6.05 | 53,254 |
2023-07-27 | $6.07 | $6.13 | $6.00 | $6.01 | $6.01 | 94,805 |
2023-07-26 | $6.08 | $6.12 | $6.02 | $6.10 | $6.10 | 68,576 |
2023-07-25 | $6.22 | $6.22 | $5.98 | $6.03 | $6.03 | 190,083 |
2023-07-24 | $6.32 | $6.45 | $6.28 | $6.37 | $6.37 | 110,397 |
2023-07-21 | $6.37 | $6.44 | $6.32 | $6.37 | $6.37 | 73,548 |
2023-07-20 | $6.63 | $6.63 | $6.31 | $6.31 | $6.31 | 210,936 |
2023-07-19 | $6.70 | $6.75 | $6.54 | $6.60 | $6.60 | 121,220 |
2023-07-18 | $6.53 | $6.70 | $6.50 | $6.67 | $6.67 | 185,431 |
2023-07-17 | $6.42 | $6.52 | $6.37 | $6.50 | $6.50 | 126,960 |
2023-07-14 | $6.46 | $6.48 | $6.36 | $6.46 | $6.46 | 104,057 |
2023-07-13 | $6.53 | $6.53 | $6.40 | $6.47 | $6.47 | 113,413 |
2023-07-12 | $6.70 | $6.70 | $6.46 | $6.50 | $6.50 | 142,753 |
2023-07-11 | $6.58 | $6.70 | $6.58 | $6.68 | $6.68 | 119,956 |
2023-07-10 | $6.50 | $6.57 | $6.44 | $6.57 | $6.57 | 148,959 |
2023-07-07 | $6.35 | $6.68 | $6.32 | $6.46 | $6.46 | 204,563 |
2023-07-06 | $6.33 | $6.36 | $6.23 | $6.35 | $6.35 | 112,653 |
2023-07-05 | $6.26 | $6.37 | $6.26 | $6.36 | $6.36 | 152,048 |
2023-07-03 | $6.25 | $6.33 | $6.16 | $6.22 | $6.22 | 100,908 |
2023-06-30 | $6.20 | $6.32 | $6.18 | $6.23 | $6.23 | 106,276 |
2023-06-29 | $6.06 | $6.18 | $6.04 | $6.17 | $6.17 | 146,610 |
2023-06-28 | $6.09 | $6.12 | $6.00 | $6.10 | $6.10 | 176,417 |
2023-06-27 | $5.85 | $6.20 | $5.85 | $6.09 | $6.09 | 177,268 |
2023-06-26 | $5.70 | $5.79 | $5.70 | $5.74 | $5.74 | 81,753 |
2023-06-23 | $5.75 | $5.81 | $5.68 | $5.71 | $5.71 | 69,064 |
2023-06-22 | $5.86 | $5.86 | $5.75 | $5.83 | $5.83 | 91,598 |
2023-06-21 | $5.89 | $5.96 | $5.83 | $5.89 | $5.89 | 81,883 |
2023-06-20 | $5.95 | $5.97 | $5.88 | $5.95 | $5.95 | 90,362 |
2023-06-16 | $5.94 | $5.96 | $5.78 | $5.95 | $5.95 | 129,427 |
2023-06-15 | $5.88 | $5.97 | $5.78 | $5.97 | $5.97 | 131,794 |
2023-06-14 | $5.75 | $5.87 | $5.75 | $5.86 | $5.86 | 187,250 |
2023-06-13 | $5.70 | $5.76 | $5.68 | $5.75 | $5.75 | 111,485 |
2023-06-12 | $5.70 | $5.79 | $5.62 | $5.68 | $5.68 | 157,157 |
2023-06-09 | $5.60 | $5.70 | $5.60 | $5.70 | $5.70 | 130,179 |
2023-06-08 | $5.65 | $5.74 | $5.57 | $5.62 | $5.62 | 93,008 |
2023-06-07 | $5.57 | $5.71 | $5.50 | $5.62 | $5.62 | 117,358 |
2023-06-06 | $5.31 | $5.59 | $5.31 | $5.59 | $5.59 | 132,820 |
2023-06-05 | $5.25 | $5.29 | $5.19 | $5.27 | $5.27 | 84,342 |
2023-06-02 | $5.26 | $5.35 | $5.18 | $5.19 | $5.19 | 67,782 |
2023-06-01 | $5.25 | $5.30 | $5.21 | $5.25 | $5.25 | 67,601 |
2023-05-31 | $5.35 | $5.35 | $5.22 | $5.24 | $5.24 | 84,759 |
2023-05-30 | $5.40 | $5.45 | $5.32 | $5.40 | $5.40 | 88,887 |
2023-05-26 | $5.33 | $5.40 | $5.29 | $5.40 | $5.40 | 47,291 |
2023-05-25 | $5.35 | $5.43 | $5.28 | $5.35 | $5.35 | 37,951 |
2023-05-24 | $5.44 | $5.45 | $5.37 | $5.39 | $5.39 | 69,672 |
2023-05-23 | $5.55 | $5.60 | $5.39 | $5.40 | $5.40 | 93,995 |
2023-05-22 | $5.66 | $5.72 | $5.58 | $5.69 | $5.69 | 109,224 |
2023-05-19 | $5.62 | $5.78 | $5.57 | $5.71 | $5.71 | 72,756 |
2023-05-18 | $5.60 | $5.66 | $5.54 | $5.64 | $5.64 | 82,326 |
2023-05-17 | $5.58 | $5.62 | $5.51 | $5.58 | $5.58 | 55,933 |
2023-05-16 | $5.61 | $5.63 | $5.50 | $5.58 | $5.58 | 80,041 |
2023-05-15 | $5.50 | $5.64 | $5.47 | $5.55 | $5.55 | 206,442 |
2023-05-12 | $5.49 | $5.53 | $5.36 | $5.51 | $5.51 | 109,948 |
2023-05-11 | $5.49 | $5.50 | $5.38 | $5.49 | $5.49 | 63,287 |
2023-05-10 | $5.62 | $5.62 | $5.38 | $5.46 | $5.46 | 142,185 |
2023-05-09 | $5.68 | $5.76 | $5.32 | $5.55 | $5.55 | 217,079 |
2023-05-08 | $5.34 | $5.44 | $5.32 | $5.43 | $5.43 | 142,913 |
2023-05-05 | $5.18 | $5.31 | $5.17 | $5.21 | $5.21 | 87,339 |
2023-05-04 | $5.10 | $5.17 | $5.07 | $5.16 | $5.16 | 90,375 |
2023-05-03 | $4.91 | $4.99 | $4.80 | $4.98 | $4.98 | 133,868 |
2023-05-02 | $5.00 | $5.00 | $4.78 | $4.85 | $4.85 | 74,269 |
2023-05-01 | $4.91 | $5.01 | $4.86 | $4.94 | $4.94 | 131,888 |
2023-04-28 | $4.66 | $4.75 | $4.58 | $4.72 | $4.72 | 62,256 |
2023-04-27 | $4.63 | $4.79 | $4.53 | $4.69 | $4.69 | 101,641 |
2023-04-26 | $4.64 | $4.65 | $4.51 | $4.58 | $4.58 | 102,783 |
2023-04-25 | $4.87 | $4.89 | $4.63 | $4.67 | $4.67 | 81,220 |
2023-04-24 | $4.70 | $5.00 | $4.70 | $4.86 | $4.86 | 154,413 |
2023-04-21 | $4.81 | $4.81 | $4.61 | $4.61 | $4.61 | 79,058 |
2023-04-20 | $4.75 | $4.90 | $4.65 | $4.84 | $4.84 | 177,649 |
2023-04-19 | $4.80 | $4.89 | $4.77 | $4.84 | $4.84 | 158,916 |
2023-04-18 | $4.79 | $4.82 | $4.70 | $4.80 | $4.80 | 94,492 |
2023-04-17 | $4.79 | $4.79 | $4.69 | $4.78 | $4.78 | 89,938 |
2023-04-14 | $4.82 | $4.83 | $4.69 | $4.77 | $4.77 | 87,507 |
2023-04-13 | $4.81 | $4.90 | $4.79 | $4.83 | $4.83 | 82,302 |
2023-04-12 | $4.91 | $4.93 | $4.75 | $4.81 | $4.81 | 202,962 |
2023-04-11 | $4.91 | $4.97 | $4.89 | $4.91 | $4.91 | 82,011 |
2023-04-10 | $4.93 | $5.05 | $4.93 | $4.95 | $4.95 | 66,065 |
2023-04-06 | $4.96 | $4.96 | $4.82 | $4.92 | $4.92 | 126,276 |
2023-04-05 | $5.16 | $5.17 | $4.96 | $4.97 | $4.97 | 99,550 |
2023-04-04 | $5.19 | $5.21 | $5.10 | $5.16 | $5.16 | 78,747 |
2023-04-03 | $5.07 | $5.25 | $5.07 | $5.19 | $5.19 | 167,165 |
2023-03-31 | $5.04 | $5.13 | $5.01 | $5.12 | $5.12 | 251,458 |
2023-03-30 | $5.08 | $5.12 | $5.02 | $5.03 | $5.03 | 114,164 |
2023-03-29 | $5.20 | $5.22 | $5.06 | $5.08 | $5.08 | 161,404 |
2023-03-28 | $5.33 | $5.34 | $5.14 | $5.18 | $5.18 | 59,593 |
2023-03-27 | $5.40 | $5.42 | $5.32 | $5.35 | $5.35 | 73,763 |
2023-03-24 | $5.30 | $5.37 | $5.24 | $5.37 | $5.37 | 56,158 |
2023-03-23 | $5.45 | $5.62 | $5.32 | $5.35 | $5.35 | 134,041 |
2023-03-22 | $5.49 | $5.54 | $5.36 | $5.41 | $5.41 | 98,531 |
2023-03-21 | $5.40 | $5.49 | $5.40 | $5.47 | $5.47 | 97,862 |
2023-03-20 | $5.41 | $5.48 | $5.25 | $5.31 | $5.31 | 114,318 |
2023-03-17 | $5.48 | $5.52 | $5.36 | $5.44 | $5.44 | 73,195 |
2023-03-16 | $5.48 | $5.59 | $5.47 | $5.48 | $5.48 | 94,474 |
2023-03-15 | $5.55 | $5.60 | $5.45 | $5.55 | $5.55 | 88,196 |
2023-03-14 | $5.66 | $5.72 | $5.54 | $5.59 | $5.59 | 69,225 |
2023-03-13 | $5.41 | $5.57 | $5.34 | $5.55 | $5.55 | 201,287 |
2023-03-10 | $5.76 | $5.77 | $5.50 | $5.57 | $5.57 | 105,743 |
2023-03-09 | $5.66 | $5.91 | $5.66 | $5.79 | $5.79 | 110,954 |
2023-03-08 | $5.64 | $5.66 | $5.50 | $5.56 | $5.56 | 78,598 |
2023-03-07 | $5.68 | $5.72 | $5.56 | $5.61 | $5.61 | 74,461 |
2023-03-06 | $5.84 | $5.84 | $5.63 | $5.67 | $5.67 | 107,861 |
2023-03-03 | $5.82 | $5.85 | $5.75 | $5.75 | $5.75 | 65,303 |
2023-03-02 | $5.80 | $5.83 | $5.77 | $5.83 | $5.83 | 67,018 |
2023-03-01 | $5.85 | $5.92 | $5.81 | $5.83 | $5.83 | 99,186 |
2023-02-28 | $5.76 | $5.89 | $5.75 | $5.81 | $5.81 | 83,621 |
2023-02-27 | $5.81 | $5.92 | $5.77 | $5.84 | $5.84 | 96,741 |
2023-02-24 | $5.75 | $5.83 | $5.72 | $5.80 | $5.80 | 146,758 |
2023-02-23 | $5.85 | $5.90 | $5.77 | $5.84 | $5.84 | 104,998 |
2023-02-22 | $5.87 | $5.90 | $5.75 | $5.81 | $5.81 | 119,961 |
2023-02-21 | $5.86 | $5.90 | $5.71 | $5.84 | $5.84 | 252,387 |
2023-02-17 | $5.85 | $5.90 | $5.77 | $5.90 | $5.90 | 92,100 |
2023-02-16 | $5.85 | $5.95 | $5.77 | $5.81 | $5.81 | 121,977 |
2023-02-15 | $5.96 | $6.04 | $5.82 | $5.94 | $5.94 | 171,756 |
2023-02-14 | $5.73 | $6.03 | $5.73 | $5.92 | $5.92 | 182,750 |
2023-02-13 | $5.61 | $5.77 | $5.58 | $5.64 | $5.64 | 168,582 |
2023-02-10 | $5.35 | $5.43 | $5.34 | $5.41 | $5.41 | 71,157 |
2023-02-09 | $5.50 | $5.50 | $5.36 | $5.36 | $5.36 | 73,723 |
2023-02-08 | $5.53 | $5.57 | $5.43 | $5.43 | $5.43 | 79,352 |
2023-02-07 | $5.57 | $5.67 | $5.47 | $5.55 | $5.55 | 145,641 |
2023-02-06 | $5.75 | $5.83 | $5.65 | $5.66 | $5.66 | 136,678 |
2023-02-03 | $6.02 | $6.05 | $5.88 | $5.93 | $5.93 | 112,315 |
2023-02-02 | $5.95 | $6.14 | $5.88 | $6.12 | $6.12 | 332,976 |
2023-02-01 | $5.48 | $5.77 | $5.48 | $5.72 | $5.72 | 168,380 |
2023-01-31 | $5.42 | $5.56 | $5.40 | $5.51 | $5.51 | 150,969 |
2023-01-30 | $5.49 | $5.50 | $5.41 | $5.41 | $5.41 | 113,636 |
2023-01-27 | $5.63 | $5.74 | $5.56 | $5.59 | $5.59 | 93,926 |
2023-01-26 | $5.56 | $5.68 | $5.50 | $5.65 | $5.65 | 96,864 |
2023-01-25 | $5.50 | $5.55 | $5.41 | $5.52 | $5.52 | 120,280 |
2023-01-24 | $5.68 | $5.73 | $5.55 | $5.65 | $5.65 | 135,583 |
2023-01-23 | $5.45 | $5.74 | $5.45 | $5.69 | $5.69 | 205,096 |
2023-01-20 | $5.57 | $5.57 | $5.44 | $5.45 | $5.45 | 231,544 |
2023-01-19 | $5.78 | $5.79 | $5.53 | $5.55 | $5.55 | 130,878 |
2023-01-18 | $6.21 | $6.21 | $5.83 | $5.87 | $5.87 | 138,914 |
2023-01-17 | $6.14 | $6.25 | $6.14 | $6.22 | $6.22 | 124,403 |
2023-01-13 | $6.11 | $6.21 | $6.11 | $6.15 | $6.15 | 51,423 |
2023-01-12 | $6.22 | $6.22 | $6.10 | $6.15 | $6.15 | 79,787 |
2023-01-11 | $6.11 | $6.22 | $6.10 | $6.22 | $6.22 | 105,555 |
2023-01-10 | $6.16 | $6.17 | $6.02 | $6.03 | $6.03 | 84,757 |
2023-01-09 | $6.18 | $6.24 | $6.14 | $6.14 | $6.14 | 98,256 |
2023-01-06 | $6.10 | $6.19 | $6.08 | $6.16 | $6.16 | 68,737 |
2023-01-05 | $6.01 | $6.10 | $6.00 | $6.08 | $6.08 | 62,501 |
2023-01-04 | $5.97 | $6.15 | $5.92 | $6.11 | $6.11 | 162,735 |
2023-01-03 | $5.85 | $5.97 | $5.82 | $5.94 | $5.94 | 205,071 |
2022-12-30 | $5.77 | $5.88 | $5.73 | $5.80 | $5.80 | 232,951 |
2022-12-29 | $5.58 | $5.89 | $5.56 | $5.87 | $5.87 | 191,565 |
2022-12-28 | $5.40 | $5.58 | $5.36 | $5.57 | $5.57 | 229,910 |
2022-12-27 | $5.45 | $5.53 | $5.39 | $5.45 | $5.45 | 212,839 |
2022-12-23 | $5.42 | $5.51 | $5.35 | $5.47 | $5.47 | 96,214 |
2022-12-22 | $5.54 | $5.54 | $5.33 | $5.42 | $5.42 | 129,660 |
2022-12-21 | $5.52 | $5.68 | $5.49 | $5.61 | $5.61 | 185,847 |
2022-12-20 | $5.50 | $5.59 | $5.32 | $5.51 | $5.51 | 217,091 |
2022-12-19 | $5.11 | $5.60 | $5.11 | $5.52 | $5.52 | 400,273 |
2022-12-16 | $5.22 | $5.27 | $5.04 | $5.13 | $5.13 | 1,270,678 |
2022-12-15 | $5.25 | $5.39 | $5.22 | $5.30 | $5.30 | 296,226 |
2022-12-14 | $5.45 | $5.51 | $5.31 | $5.35 | $5.35 | 338,263 |
2022-12-13 | $5.77 | $5.79 | $5.43 | $5.55 | $5.55 | 263,935 |
2022-12-12 | $5.66 | $5.68 | $5.33 | $5.54 | $5.54 | 407,669 |
2022-12-09 | $5.73 | $5.90 | $5.67 | $5.70 | $5.70 | 148,534 |
2022-12-08 | $5.60 | $5.80 | $5.46 | $5.75 | $5.75 | 144,311 |
2022-12-07 | $5.60 | $5.66 | $5.54 | $5.63 | $5.63 | 155,537 |
2022-12-06 | $5.85 | $5.88 | $5.67 | $5.67 | $5.67 | 263,692 |
2022-12-05 | $6.09 | $6.09 | $5.96 | $5.97 | $5.97 | 126,687 |
2022-12-02 | $6.11 | $6.12 | $5.94 | $6.10 | $6.10 | 319,532 |
2022-12-01 | $6.20 | $6.23 | $6.07 | $6.10 | $6.10 | 117,570 |
2022-11-30 | $6.07 | $6.24 | $5.85 | $6.18 | $6.18 | 199,207 |
2022-11-29 | $6.01 | $6.10 | $5.89 | $6.08 | $6.08 | 132,310 |
2022-11-28 | $6.12 | $6.17 | $5.98 | $6.03 | $6.03 | 118,874 |
2022-11-25 | $6.10 | $6.18 | $6.05 | $6.15 | $6.15 | 70,429 |
2022-11-23 | $5.89 | $6.05 | $5.84 | $6.00 | $6.00 | 91,403 |
2022-11-22 | $5.96 | $5.97 | $5.81 | $5.91 | $5.91 | 95,767 |
2022-11-21 | $5.80 | $6.00 | $5.80 | $5.93 | $5.93 | 132,882 |
2022-11-18 | $5.87 | $5.94 | $5.79 | $5.79 | $5.79 | 63,855 |
2022-11-17 | $5.66 | $5.79 | $5.55 | $5.77 | $5.77 | 266,308 |
2022-11-16 | $5.90 | $5.90 | $5.65 | $5.72 | $5.72 | 91,910 |
2022-11-15 | $6.02 | $6.17 | $5.91 | $5.95 | $5.95 | 148,547 |
2022-11-14 | $5.76 | $6.19 | $5.72 | $6.08 | $6.08 | 228,009 |
2022-11-11 | $5.75 | $5.93 | $5.71 | $5.86 | $5.86 | 157,823 |
2022-11-10 | $5.72 | $5.96 | $5.72 | $5.80 | $5.80 | 171,331 |
2022-11-09 | $5.38 | $5.59 | $5.34 | $5.55 | $5.55 | 273,397 |
2022-11-08 | $5.56 | $5.67 | $5.48 | $5.53 | $5.53 | 98,823 |
2022-11-07 | $5.79 | $5.82 | $5.58 | $5.62 | $5.62 | 173,193 |
2022-11-04 | $5.90 | $5.96 | $5.82 | $5.89 | $5.89 | 110,985 |
2022-11-03 | $5.88 | $5.95 | $5.82 | $5.90 | $5.90 | 133,334 |
2022-11-02 | $6.03 | $6.26 | $6.01 | $6.07 | $6.07 | 134,935 |
2022-11-01 | $6.10 | $6.24 | $6.08 | $6.08 | $6.08 | 140,850 |
2022-10-31 | $6.02 | $6.07 | $5.98 | $6.06 | $6.06 | 87,052 |
2022-10-28 | $5.91 | $6.08 | $5.88 | $6.05 | $6.05 | 169,837 |
2022-10-27 | $5.79 | $6.04 | $5.79 | $5.86 | $5.86 | 149,735 |
2022-10-26 | $5.70 | $5.96 | $5.69 | $5.79 | $5.79 | 236,502 |
2022-10-25 | $5.63 | $5.88 | $5.59 | $5.80 | $5.80 | 205,365 |
2022-10-24 | $5.33 | $5.69 | $5.25 | $5.63 | $5.63 | 256,597 |
2022-10-21 | $5.18 | $5.28 | $5.15 | $5.24 | $5.24 | 124,273 |
2022-10-20 | $5.09 | $5.27 | $5.07 | $5.21 | $5.21 | 159,037 |
2022-10-19 | $5.14 | $5.23 | $5.03 | $5.05 | $5.05 | 98,449 |
2022-10-18 | $5.13 | $5.29 | $5.12 | $5.22 | $5.22 | 103,347 |
2022-10-17 | $5.05 | $5.17 | $5.01 | $5.08 | $5.08 | 103,369 |
2022-10-14 | $5.20 | $5.20 | $4.97 | $5.00 | $5.00 | 92,833 |
2022-10-13 | $5.00 | $5.21 | $4.97 | $5.15 | $5.15 | 202,715 |
2022-10-12 | $5.36 | $5.36 | $5.07 | $5.18 | $5.18 | 104,842 |
2022-10-11 | $5.35 | $5.37 | $5.21 | $5.28 | $5.28 | 100,237 |
2022-10-10 | $5.36 | $5.42 | $5.30 | $5.34 | $5.34 | 82,826 |
2022-10-07 | $5.43 | $5.45 | $5.32 | $5.36 | $5.36 | 92,472 |
2022-10-06 | $5.50 | $5.55 | $5.44 | $5.49 | $5.49 | 95,214 |
2022-10-05 | $5.67 | $5.70 | $5.55 | $5.59 | $5.59 | 122,448 |
2022-10-04 | $5.57 | $5.80 | $5.56 | $5.80 | $5.80 | 122,246 |
2022-10-03 | $5.36 | $5.50 | $5.33 | $5.46 | $5.46 | 88,586 |
2022-09-30 | $5.35 | $5.48 | $5.30 | $5.33 | $5.33 | 175,806 |
2022-09-29 | $5.32 | $5.39 | $5.25 | $5.35 | $5.35 | 105,064 |
2022-09-28 | $5.28 | $5.52 | $5.28 | $5.48 | $5.48 | 130,916 |
2022-09-27 | $5.23 | $5.39 | $5.23 | $5.38 | $5.38 | 158,305 |
2022-09-26 | $5.24 | $5.39 | $5.17 | $5.19 | $5.19 | 139,328 |
2022-09-23 | $5.36 | $5.36 | $5.15 | $5.31 | $5.31 | 201,305 |
2022-09-22 | $5.51 | $5.55 | $5.30 | $5.48 | $5.48 | 687,063 |
2022-09-21 | $5.63 | $5.68 | $5.53 | $5.60 | $5.60 | 117,163 |
2022-09-20 | $5.70 | $5.72 | $5.57 | $5.63 | $5.63 | 111,710 |
2022-09-19 | $5.72 | $5.81 | $5.72 | $5.77 | $5.77 | 117,061 |
2022-09-16 | $5.76 | $5.86 | $5.67 | $5.81 | $5.81 | 206,269 |
2022-09-15 | $6.07 | $6.07 | $5.83 | $5.88 | $5.88 | 182,917 |
2022-09-14 | $6.00 | $6.12 | $6.00 | $6.10 | $6.10 | 110,554 |
2022-09-13 | $6.11 | $6.25 | $6.11 | $6.14 | $6.14 | 130,010 |
2022-09-12 | $6.29 | $6.33 | $6.21 | $6.29 | $6.29 | 132,193 |
2022-09-09 | $6.16 | $6.34 | $6.10 | $6.29 | $6.29 | 152,901 |
2022-09-08 | $6.10 | $6.19 | $6.01 | $6.09 | $6.09 | 121,586 |
2022-09-07 | $6.11 | $6.25 | $6.07 | $6.20 | $6.20 | 152,328 |
2022-09-06 | $6.13 | $6.15 | $5.95 | $6.12 | $6.12 | 230,858 |
2022-09-02 | $6.27 | $6.32 | $6.13 | $6.13 | $6.13 | 100,537 |
2022-09-01 | $6.40 | $6.42 | $6.21 | $6.26 | $6.26 | 182,455 |
2022-08-31 | $6.60 | $6.62 | $6.50 | $6.56 | $6.56 | 133,289 |
2022-08-30 | $6.66 | $6.67 | $6.54 | $6.61 | $6.61 | 122,509 |
2022-08-29 | $6.56 | $6.75 | $6.56 | $6.67 | $6.67 | 133,262 |
2022-08-26 | $6.87 | $6.88 | $6.69 | $6.72 | $6.72 | 90,181 |
2022-08-25 | $6.88 | $6.93 | $6.82 | $6.88 | $6.88 | 71,682 |
2022-08-24 | $6.79 | $6.90 | $6.79 | $6.86 | $6.86 | 124,720 |
2022-08-23 | $6.70 | $6.84 | $6.70 | $6.82 | $6.82 | 85,953 |
2022-08-22 | $6.75 | $6.80 | $6.71 | $6.75 | $6.75 | 249,394 |
2022-08-19 | $7.08 | $7.08 | $6.90 | $6.90 | $6.90 | 117,593 |
2022-08-18 | $7.05 | $7.22 | $7.05 | $7.16 | $7.16 | 148,830 |
2022-08-17 | $7.20 | $7.20 | $6.97 | $7.07 | $7.07 | 142,237 |
2022-08-16 | $7.23 | $7.33 | $7.21 | $7.21 | $7.21 | 128,249 |
2022-08-15 | $7.09 | $7.30 | $7.06 | $7.27 | $7.27 | 187,290 |
2022-08-12 | $7.07 | $7.21 | $7.04 | $7.20 | $7.20 | 99,718 |
2022-08-11 | $7.23 | $7.24 | $7.00 | $7.00 | $7.00 | 112,096 |
2022-08-10 | $6.92 | $7.20 | $6.92 | $7.19 | $7.19 | 118,956 |
2022-08-09 | $7.03 | $7.14 | $6.81 | $6.91 | $6.91 | 212,489 |
2022-08-08 | $7.04 | $7.22 | $7.04 | $7.18 | $7.18 | 210,454 |
2022-08-05 | $6.91 | $6.99 | $6.86 | $6.95 | $6.95 | 96,169 |
2022-08-04 | $7.00 | $7.00 | $6.85 | $6.92 | $6.92 | 153,757 |
2022-08-03 | $6.94 | $7.03 | $6.86 | $6.94 | $6.94 | 142,164 |
2022-08-02 | $6.78 | $6.98 | $6.75 | $6.88 | $6.88 | 132,516 |
2022-08-01 | $6.70 | $6.87 | $6.69 | $6.78 | $6.78 | 184,406 |
2022-07-29 | $6.60 | $6.67 | $6.58 | $6.62 | $6.62 | 105,983 |
2022-07-28 | $6.59 | $6.66 | $6.54 | $6.60 | $6.60 | 160,042 |
2022-07-27 | $6.55 | $6.68 | $6.49 | $6.67 | $6.67 | 103,343 |
2022-07-26 | $6.52 | $6.59 | $6.42 | $6.51 | $6.51 | 83,821 |
2022-07-25 | $6.59 | $6.65 | $6.50 | $6.58 | $6.58 | 127,294 |
2022-07-22 | $6.61 | $6.65 | $6.43 | $6.49 | $6.49 | 264,388 |
2022-07-21 | $6.66 | $6.72 | $6.53 | $6.64 | $6.64 | 183,817 |
2022-07-20 | $6.45 | $6.66 | $6.42 | $6.65 | $6.65 | 176,814 |
2022-07-19 | $6.33 | $6.48 | $6.30 | $6.43 | $6.43 | 153,716 |
2022-07-18 | $6.18 | $6.33 | $6.18 | $6.25 | $6.25 | 146,799 |
2022-07-15 | $6.06 | $6.14 | $6.00 | $6.12 | $6.12 | 75,200 |
2022-07-14 | $6.01 | $6.03 | $5.91 | $6.01 | $6.01 | 93,029 |
2022-07-13 | $6.08 | $6.17 | $6.00 | $6.06 | $6.06 | 116,945 |
2022-07-12 | $6.08 | $6.17 | $6.08 | $6.13 | $6.13 | 105,862 |
2022-07-11 | $6.22 | $6.28 | $6.08 | $6.09 | $6.09 | 106,131 |
2022-07-08 | $6.20 | $6.33 | $6.17 | $6.21 | $6.21 | 129,500 |
2022-07-07 | $6.02 | $6.34 | $6.02 | $6.17 | $6.17 | 227,206 |
2022-07-06 | $6.04 | $6.10 | $6.00 | $6.01 | $6.01 | 86,014 |
2022-07-05 | $6.01 | $6.07 | $5.88 | $6.05 | $6.05 | 129,263 |
2022-07-01 | $6.02 | $6.14 | $5.88 | $6.03 | $6.03 | 116,996 |
2022-06-30 | $5.98 | $6.08 | $5.90 | $6.04 | $6.04 | 138,929 |
2022-06-29 | $6.10 | $6.13 | $5.97 | $6.08 | $6.08 | 101,524 |
2022-06-28 | $6.27 | $6.34 | $6.11 | $6.13 | $6.13 | 107,039 |
2022-06-27 | $6.20 | $6.27 | $6.15 | $6.20 | $6.20 | 120,978 |
2022-06-24 | $6.08 | $6.20 | $6.05 | $6.15 | $6.15 | 166,047 |
2022-06-23 | $5.94 | $6.05 | $5.91 | $6.00 | $6.00 | 121,370 |
2022-06-22 | $5.94 | $6.09 | $5.93 | $5.94 | $5.94 | 128,403 |
2022-06-21 | $6.14 | $6.23 | $5.98 | $6.00 | $6.00 | 222,109 |
2022-06-17 | $6.05 | $6.38 | $6.03 | $6.09 | $6.09 | 963,034 |
2022-06-16 | $5.92 | $6.10 | $5.85 | $6.00 | $6.00 | 342,204 |
2022-06-15 | $5.90 | $6.12 | $5.86 | $6.11 | $6.11 | 348,430 |
2022-06-14 | $5.81 | $5.85 | $5.62 | $5.82 | $5.82 | 228,108 |
2022-06-13 | $5.94 | $5.99 | $5.81 | $5.84 | $5.84 | 352,252 |
2022-06-10 | $6.20 | $6.20 | $6.00 | $6.10 | $6.10 | 235,069 |
2022-06-09 | $6.39 | $6.39 | $6.21 | $6.24 | $6.24 | 399,638 |
2022-06-08 | $6.58 | $6.62 | $6.37 | $6.42 | $6.42 | 183,397 |
2022-06-07 | $6.48 | $6.63 | $6.39 | $6.58 | $6.58 | 172,037 |
2022-06-06 | $6.82 | $6.82 | $6.42 | $6.62 | $6.62 | 297,678 |
2022-06-03 | $6.70 | $6.75 | $6.56 | $6.73 | $6.73 | 134,941 |
2022-06-02 | $6.57 | $6.77 | $6.57 | $6.70 | $6.70 | 191,788 |
2022-06-01 | $6.50 | $6.66 | $6.43 | $6.60 | $6.60 | 214,084 |
2022-05-31 | $6.75 | $6.83 | $6.43 | $6.48 | $6.48 | 308,262 |
2022-05-27 | $6.77 | $6.86 | $6.72 | $6.83 | $6.83 | 218,933 |
2022-05-26 | $6.60 | $6.85 | $6.60 | $6.69 | $6.69 | 130,705 |
2022-05-25 | $6.48 | $6.63 | $6.34 | $6.61 | $6.61 | 298,582 |
2022-05-24 | $6.69 | $6.69 | $6.51 | $6.57 | $6.57 | 168,371 |
2022-05-23 | $6.80 | $6.92 | $6.71 | $6.82 | $6.82 | 187,022 |
2022-05-20 | $6.89 | $6.96 | $6.57 | $6.73 | $6.73 | 208,705 |
2022-05-19 | $6.83 | $6.90 | $6.75 | $6.85 | $6.85 | 165,988 |
2022-05-18 | $7.00 | $7.15 | $6.85 | $7.00 | $7.00 | 161,825 |
2022-05-17 | $6.89 | $7.13 | $6.89 | $7.09 | $7.09 | 200,534 |
2022-05-16 | $6.71 | $6.95 | $6.70 | $6.82 | $6.82 | 170,219 |
2022-05-13 | $6.49 | $6.78 | $6.49 | $6.71 | $6.71 | 164,494 |
2022-05-12 | $6.44 | $6.57 | $6.33 | $6.49 | $6.49 | 255,847 |
2022-05-11 | $6.70 | $6.74 | $6.45 | $6.54 | $6.54 | 269,655 |
2022-05-10 | $6.81 | $6.92 | $6.50 | $6.77 | $6.77 | 314,380 |
2022-05-09 | $6.96 | $6.96 | $6.64 | $6.82 | $6.82 | 447,046 |
2022-05-06 | $7.10 | $7.10 | $6.90 | $7.05 | $7.05 | 211,801 |
2022-05-05 | $7.25 | $7.34 | $7.08 | $7.10 | $7.10 | 165,927 |
2022-05-04 | $7.30 | $7.39 | $7.12 | $7.38 | $7.38 | 140,808 |
2022-05-03 | $7.36 | $7.47 | $7.25 | $7.34 | $7.34 | 126,828 |
2022-05-02 | $7.17 | $7.46 | $7.16 | $7.41 | $7.41 | 215,255 |
2022-04-29 | $7.28 | $7.48 | $7.28 | $7.35 | $7.35 | 163,346 |
2022-04-28 | $7.45 | $7.48 | $7.20 | $7.34 | $7.34 | 177,399 |
2022-04-27 | $7.24 | $7.40 | $7.19 | $7.21 | $7.21 | 269,856 |
2022-04-26 | $7.40 | $7.45 | $7.21 | $7.27 | $7.27 | 294,665 |
2022-04-25 | $7.33 | $7.47 | $7.21 | $7.43 | $7.43 | 276,294 |
2022-04-22 | $7.46 | $7.54 | $7.28 | $7.39 | $7.39 | 226,149 |
2022-04-21 | $7.66 | $7.70 | $7.40 | $7.46 | $7.46 | 250,528 |
2022-04-20 | $7.85 | $7.87 | $7.58 | $7.60 | $7.60 | 167,838 |
2022-04-19 | $7.80 | $7.88 | $7.68 | $7.86 | $7.86 | 203,817 |
2022-04-18 | $8.23 | $8.23 | $7.82 | $7.85 | $7.85 | 200,475 |
2022-04-14 | $8.16 | $8.28 | $8.11 | $8.24 | $8.24 | 179,134 |
2022-04-13 | $7.99 | $8.18 | $7.96 | $8.10 | $8.10 | 135,538 |
2022-04-12 | $8.10 | $8.23 | $7.88 | $7.96 | $7.96 | 155,794 |
2022-04-11 | $8.07 | $8.21 | $7.96 | $8.07 | $8.07 | 210,843 |
2022-04-08 | $8.50 | $8.50 | $8.15 | $8.19 | $8.19 | 202,417 |
2022-04-07 | $8.64 | $8.82 | $8.40 | $8.45 | $8.45 | 217,168 |
2022-04-06 | $8.69 | $8.72 | $8.45 | $8.68 | $8.68 | 269,612 |
2022-04-05 | $8.98 | $9.04 | $8.71 | $8.74 | $8.74 | 143,672 |
2022-04-04 | $9.10 | $9.11 | $8.88 | $9.02 | $9.02 | 343,991 |
2022-04-01 | $8.87 | $9.01 | $8.70 | $8.99 | $8.99 | 226,202 |
2022-03-31 | $8.84 | $8.93 | $8.74 | $8.81 | $8.81 | 156,046 |
2022-03-30 | $8.96 | $9.03 | $8.83 | $8.87 | $8.87 | 191,144 |
2022-03-29 | $8.95 | $8.98 | $8.82 | $8.89 | $8.89 | 235,379 |
2022-03-28 | $8.67 | $8.91 | $8.65 | $8.83 | $8.83 | 331,932 |
2022-03-25 | $8.38 | $8.65 | $8.27 | $8.63 | $8.63 | 269,893 |
2022-03-24 | $8.32 | $8.41 | $8.24 | $8.35 | $8.35 | 151,141 |
2022-03-23 | $8.33 | $8.41 | $8.22 | $8.27 | $8.27 | 176,513 |
2022-03-22 | $8.24 | $8.48 | $8.23 | $8.39 | $8.39 | 257,049 |
2022-03-21 | $8.32 | $8.32 | $8.04 | $8.18 | $8.18 | 250,608 |
2022-03-18 | $8.00 | $8.30 | $7.92 | $8.17 | $8.17 | 705,117 |
2022-03-17 | $8.00 | $8.10 | $7.88 | $8.04 | $8.04 | 216,636 |
2022-03-16 | $7.93 | $8.04 | $7.75 | $8.02 | $8.02 | 273,394 |
2022-03-15 | $7.82 | $7.97 | $7.64 | $7.89 | $7.89 | 345,651 |
2022-03-14 | $8.06 | $8.17 | $7.70 | $7.77 | $7.77 | 381,479 |
2022-03-11 | $8.42 | $8.42 | $7.92 | $7.99 | $7.99 | 237,153 |
2022-03-10 | $8.25 | $8.37 | $8.00 | $8.36 | $8.36 | 1,727,713 |
2022-03-09 | $8.17 | $8.49 | $8.11 | $8.32 | $8.32 | 354,168 |
2022-03-08 | $7.97 | $8.19 | $7.90 | $8.02 | $8.02 | 265,794 |
2022-03-07 | $7.88 | $8.04 | $7.70 | $7.99 | $7.99 | 578,536 |
2022-03-04 | $8.02 | $8.12 | $7.80 | $8.01 | $8.01 | 1,372,249 |
2022-03-03 | $8.45 | $8.48 | $8.06 | $8.16 | $8.16 | 857,884 |
2022-03-02 | $8.18 | $8.48 | $8.14 | $8.46 | $8.46 | 215,043 |
2022-03-01 | $8.07 | $8.29 | $7.93 | $8.18 | $8.18 | 3,015,579 |
2022-02-28 | $7.81 | $8.23 | $7.81 | $8.22 | $8.22 | 269,892 |
2022-02-25 | $8.02 | $8.16 | $7.83 | $7.93 | $7.93 | 232,331 |
2022-02-24 | $7.60 | $7.99 | $7.46 | $7.98 | $7.98 | 469,688 |
2022-02-23 | $8.22 | $8.32 | $8.05 | $8.05 | $8.05 | 313,270 |
2022-02-22 | $8.34 | $8.42 | $8.16 | $8.25 | $8.25 | 291,644 |
2022-02-18 | $8.76 | $8.76 | $8.34 | $8.52 | $8.52 | 307,759 |
2022-02-17 | $8.90 | $8.99 | $8.65 | $8.75 | $8.75 | 315,775 |
2022-02-16 | $8.69 | $9.10 | $8.61 | $9.05 | $9.05 | 381,631 |
2022-02-15 | $8.43 | $8.73 | $8.40 | $8.70 | $8.70 | 642,831 |
2022-02-14 | $8.17 | $8.21 | $7.96 | $8.01 | $8.01 | 268,358 |
2022-02-11 | $8.34 | $8.45 | $8.17 | $8.20 | $8.20 | 304,628 |
2022-02-10 | $8.00 | $8.59 | $8.00 | $8.34 | $8.34 | 600,707 |
2022-02-09 | $7.84 | $7.99 | $7.84 | $7.98 | $7.98 | 243,742 |
2022-02-08 | $7.60 | $7.75 | $7.60 | $7.75 | $7.75 | 127,895 |
2022-02-07 | $7.71 | $7.74 | $7.55 | $7.62 | $7.62 | 179,255 |
2022-02-04 | $7.69 | $7.75 | $7.50 | $7.55 | $7.55 | 195,583 |
2022-02-03 | $7.62 | $7.83 | $7.60 | $7.75 | $7.75 | 216,672 |
2022-02-02 | $7.73 | $7.88 | $7.66 | $7.79 | $7.79 | 364,927 |
2022-02-01 | $7.55 | $7.65 | $7.45 | $7.59 | $7.59 | 232,694 |
2022-01-31 | $7.50 | $7.63 | $7.46 | $7.57 | $7.57 | 248,149 |
2022-01-28 | $7.15 | $7.50 | $7.15 | $7.49 | $7.49 | 265,760 |
2022-01-27 | $7.41 | $7.51 | $7.10 | $7.21 | $7.21 | 413,301 |
2022-01-26 | $7.60 | $7.64 | $7.21 | $7.28 | $7.28 | 264,295 |
2022-01-25 | $7.33 | $7.60 | $7.15 | $7.55 | $7.55 | 353,709 |
2022-01-24 | $7.32 | $7.45 | $6.87 | $7.42 | $7.42 | 842,526 |
2022-01-21 | $7.62 | $7.71 | $7.41 | $7.57 | $7.57 | 453,125 |
2022-01-20 | $7.84 | $8.09 | $7.79 | $7.81 | $7.81 | 406,312 |
2022-01-19 | $7.70 | $7.90 | $7.67 | $7.78 | $7.78 | 293,406 |
2022-01-18 | $7.80 | $7.81 | $7.62 | $7.72 | $7.72 | 327,544 |
2022-01-14 | $8.02 | $8.05 | $7.60 | $7.86 | $7.86 | 399,901 |
2022-01-13 | $7.99 | $8.41 | $7.99 | $8.06 | $8.06 | 514,281 |
2022-01-12 | $8.03 | $8.08 | $7.80 | $7.91 | $7.91 | 286,626 |
2022-01-11 | $7.84 | $8.04 | $7.76 | $7.94 | $7.94 | 309,035 |
2022-01-10 | $8.05 | $8.05 | $7.43 | $7.87 | $7.87 | 750,219 |
2022-01-07 | $8.05 | $8.29 | $7.96 | $8.10 | $8.10 | 352,395 |
2022-01-06 | $8.51 | $8.51 | $7.94 | $8.09 | $8.09 | 667,320 |
2022-01-05 | $8.45 | $8.68 | $8.16 | $8.22 | $8.22 | 758,203 |
2022-01-04 | $8.47 | $8.47 | $7.86 | $8.31 | $8.31 | 1,013,689 |
2022-01-03 | $7.54 | $8.67 | $7.53 | $8.56 | $8.56 | 2,340,367 |
2021-12-31 | $7.18 | $7.24 | $7.06 | $7.07 | $7.07 | 388,637 |
2021-12-30 | $7.18 | $7.33 | $7.14 | $7.18 | $7.18 | 447,150 |
2021-12-29 | $7.25 | $7.36 | $7.17 | $7.21 | $7.21 | 373,349 |
2021-12-28 | $7.28 | $7.34 | $7.13 | $7.17 | $7.17 | 327,998 |
2021-12-27 | $7.39 | $7.41 | $7.23 | $7.30 | $7.30 | 362,599 |
2021-12-23 | $7.48 | $7.50 | $7.32 | $7.43 | $7.43 | 248,181 |
2021-12-22 | $7.56 | $7.57 | $7.43 | $7.50 | $7.50 | 234,172 |
2021-12-21 | $7.27 | $7.55 | $7.22 | $7.50 | $7.50 | 344,533 |
2021-12-20 | $7.26 | $7.34 | $7.05 | $7.25 | $7.25 | 329,533 |
2021-12-17 | $7.19 | $7.54 | $7.07 | $7.47 | $7.47 | 798,956 |
2021-12-16 | $7.49 | $7.54 | $7.21 | $7.27 | $7.27 | 342,301 |
2021-12-15 | $7.33 | $7.42 | $7.11 | $7.40 | $7.40 | 332,044 |
2021-12-14 | $7.15 | $7.37 | $7.14 | $7.32 | $7.32 | 348,083 |
2021-12-13 | $7.47 | $7.47 | $7.07 | $7.22 | $7.22 | 519,129 |
2021-12-10 | $7.69 | $7.69 | $7.44 | $7.54 | $7.54 | 211,639 |
2021-12-09 | $7.65 | $7.69 | $7.45 | $7.52 | $7.52 | 323,873 |
2021-12-08 | $7.48 | $7.73 | $7.47 | $7.71 | $7.71 | 375,551 |
2021-12-07 | $7.36 | $7.63 | $7.36 | $7.47 | $7.47 | 431,499 |
2021-12-06 | $7.10 | $7.22 | $6.85 | $7.21 | $7.21 | 610,837 |
2021-12-03 | $7.24 | $7.46 | $7.03 | $7.09 | $7.09 | 608,182 |
2021-12-02 | $6.96 | $7.22 | $6.87 | $7.16 | $7.16 | 446,283 |
2021-12-01 | $7.22 | $7.33 | $6.93 | $6.98 | $6.98 | 561,470 |
2021-11-30 | $6.98 | $7.09 | $6.80 | $7.08 | $7.08 | 442,489 |
2021-11-29 | $6.86 | $6.99 | $6.76 | $6.98 | $6.98 | 532,903 |
2021-11-26 | $6.79 | $6.92 | $6.58 | $6.75 | $6.75 | 358,350 |
2021-11-24 | $6.96 | $7.10 | $6.84 | $7.06 | $7.06 | 266,842 |
2021-11-23 | $6.86 | $7.03 | $6.83 | $6.98 | $6.98 | 422,672 |
2021-11-22 | $7.16 | $7.16 | $6.85 | $6.86 | $6.86 | 570,060 |
2021-11-19 | $7.27 | $7.38 | $7.11 | $7.18 | $7.18 | 522,189 |
2021-11-18 | $7.52 | $7.52 | $7.23 | $7.32 | $7.32 | 479,630 |
2021-11-17 | $7.64 | $7.69 | $7.43 | $7.50 | $7.50 | 549,800 |
2021-11-16 | $7.86 | $7.88 | $7.62 | $7.68 | $7.68 | 472,508 |
2021-11-15 | $8.03 | $8.04 | $7.82 | $7.83 | $7.83 | 469,996 |
2021-11-12 | $8.05 | $8.08 | $7.80 | $7.98 | $7.98 | 576,907 |
2021-11-11 | $8.13 | $8.22 | $8.06 | $8.08 | $8.08 | 455,075 |
2021-11-10 | $8.41 | $8.41 | $8.08 | $8.09 | $8.09 | 389,949 |
2021-11-09 | $8.27 | $8.73 | $8.27 | $8.43 | $8.43 | 744,988 |
2021-11-08 | $8.49 | $8.50 | $8.22 | $8.23 | $8.23 | 632,352 |
2021-11-05 | $8.51 | $8.55 | $8.36 | $8.45 | $8.45 | 321,134 |
2021-11-04 | $8.60 | $8.63 | $8.40 | $8.45 | $8.45 | 418,168 |
2021-11-03 | $8.33 | $8.60 | $8.24 | $8.56 | $8.56 | 347,334 |
2021-11-02 | $8.45 | $8.45 | $8.17 | $8.32 | $8.32 | 625,272 |
2021-11-01 | $8.18 | $8.52 | $8.16 | $8.49 | $8.49 | 617,077 |
2021-10-29 | $8.26 | $8.30 | $8.04 | $8.19 | $8.19 | 368,012 |
2021-10-28 | $8.25 | $8.33 | $8.20 | $8.30 | $8.30 | 314,960 |
2021-10-27 | $8.28 | $8.35 | $8.14 | $8.20 | $8.20 | 315,708 |
2021-10-26 | $8.50 | $8.50 | $8.20 | $8.27 | $8.27 | 384,982 |
2021-10-25 | $8.36 | $8.53 | $8.36 | $8.44 | $8.44 | 393,794 |
2021-10-22 | $8.39 | $8.39 | $8.16 | $8.34 | $8.34 | 407,383 |
2021-10-21 | $8.52 | $8.56 | $8.34 | $8.42 | $8.42 | 439,925 |
2021-10-20 | $8.65 | $8.67 | $8.42 | $8.58 | $8.58 | 597,504 |
2021-10-19 | $8.46 | $8.65 | $8.43 | $8.65 | $8.65 | 301,073 |
2021-10-18 | $8.46 | $8.48 | $8.21 | $8.40 | $8.40 | 503,730 |
2021-10-15 | $8.51 | $8.54 | $8.32 | $8.43 | $8.43 | 349,772 |
2021-10-14 | $8.72 | $8.74 | $8.47 | $8.49 | $8.49 | 303,739 |
2021-10-13 | $8.46 | $8.56 | $8.41 | $8.56 | $8.56 | 243,198 |
2021-10-12 | $8.41 | $8.46 | $8.22 | $8.37 | $8.37 | 346,212 |
2021-10-11 | $8.44 | $8.54 | $8.34 | $8.39 | $8.39 | 321,331 |
2021-10-08 | $8.54 | $8.54 | $8.31 | $8.37 | $8.37 | 286,665 |
2021-10-07 | $8.58 | $8.68 | $8.47 | $8.49 | $8.49 | 355,773 |
2021-10-06 | $8.36 | $8.43 | $8.20 | $8.34 | $8.34 | 384,981 |
2021-10-05 | $8.40 | $8.57 | $8.37 | $8.45 | $8.45 | 393,833 |
2021-10-04 | $8.83 | $8.85 | $8.35 | $8.40 | $8.40 | 893,426 |
2021-10-01 | $9.04 | $9.05 | $8.79 | $8.91 | $8.91 | 411,156 |
2021-09-30 | $8.93 | $9.08 | $8.87 | $8.99 | $8.99 | 358,248 |
2021-09-29 | $9.03 | $9.09 | $8.83 | $8.84 | $8.84 | 400,200 |
2021-09-28 | $9.18 | $9.25 | $8.96 | $8.98 | $8.98 | 459,606 |
2021-09-27 | $9.28 | $9.45 | $9.20 | $9.27 | $9.27 | 333,502 |
2021-09-24 | $9.39 | $9.43 | $9.22 | $9.27 | $9.27 | 297,855 |
2021-09-23 | $9.34 | $9.66 | $9.31 | $9.48 | $9.48 | 564,410 |
2021-09-22 | $9.00 | $9.23 | $8.97 | $9.18 | $9.18 | 375,123 |
2021-09-21 | $8.93 | $9.00 | $8.74 | $8.91 | $8.91 | 386,919 |
2021-09-20 | $9.00 | $9.14 | $8.77 | $8.90 | $8.90 | 591,491 |
2021-09-17 | $9.20 | $9.35 | $9.12 | $9.24 | $9.24 | 507,560 |
2021-09-16 | $9.22 | $9.30 | $9.03 | $9.15 | $9.15 | 355,259 |
2021-09-15 | $9.25 | $9.28 | $9.02 | $9.26 | $9.26 | 306,057 |
2021-09-14 | $9.52 | $9.58 | $9.16 | $9.20 | $9.20 | 414,906 |
2021-09-13 | $9.41 | $9.54 | $9.25 | $9.49 | $9.49 | 406,823 |
2021-09-10 | $9.63 | $9.66 | $9.33 | $9.35 | $9.35 | 262,529 |
2021-09-09 | $9.32 | $9.72 | $9.30 | $9.54 | $9.54 | 445,074 |
2021-09-08 | $9.66 | $9.68 | $8.90 | $9.28 | $9.28 | 893,740 |
2021-09-07 | $9.75 | $9.87 | $9.50 | $9.66 | $9.66 | 521,385 |
2021-09-03 | $9.80 | $9.84 | $9.61 | $9.74 | $9.74 | 442,121 |
2021-09-02 | $9.94 | $9.94 | $9.68 | $9.77 | $9.77 | 863,574 |
2021-09-01 | $9.85 | $10.02 | $9.82 | $9.86 | $9.86 | 392,392 |
2021-08-31 | $9.96 | $10.11 | $9.79 | $9.83 | $9.83 | 467,548 |
2021-08-30 | $9.86 | $10.52 | $9.85 | $9.93 | $9.93 | 1,185,474 |
2021-08-27 | $9.72 | $9.97 | $9.68 | $9.80 | $9.80 | 504,340 |
2021-08-26 | $10.20 | $10.20 | $9.62 | $9.70 | $9.70 | 836,932 |
2021-08-25 | $10.46 | $10.58 | $10.17 | $10.25 | $10.25 | 587,408 |
2021-08-24 | $10.28 | $10.49 | $10.25 | $10.49 | $10.49 | 330,517 |
2021-08-23 | $10.09 | $10.38 | $10.07 | $10.24 | $10.24 | 427,472 |
2021-08-20 | $9.54 | $10.00 | $9.49 | $10.00 | $10.00 | 373,875 |
2021-08-19 | $9.61 | $9.73 | $9.46 | $9.54 | $9.54 | 413,925 |
2021-08-18 | $9.57 | $9.97 | $9.32 | $9.63 | $9.63 | 400,456 |
2021-08-17 | $10.00 | $10.00 | $9.31 | $9.66 | $9.66 | 712,537 |
2021-08-16 | $10.25 | $10.29 | $10.01 | $10.13 | $10.13 | 409,146 |
2021-08-13 | $10.48 | $10.48 | $10.14 | $10.34 | $10.34 | 376,793 |
2021-08-12 | $10.16 | $10.48 | $9.98 | $10.36 | $10.36 | 358,133 |
2021-08-11 | $10.60 | $10.63 | $10.05 | $10.23 | $10.23 | 721,164 |
2021-08-10 | $10.53 | $10.64 | $10.10 | $10.57 | $10.57 | 828,165 |
2021-08-09 | $10.45 | $10.63 | $10.33 | $10.40 | $10.40 | 490,617 |
2021-08-06 | $10.42 | $10.57 | $10.27 | $10.48 | $10.48 | 428,495 |
2021-08-05 | $10.12 | $10.49 | $10.07 | $10.41 | $10.41 | 318,813 |
2021-08-04 | $10.12 | $10.18 | $9.95 | $10.09 | $10.09 | 386,001 |
2021-08-03 | $10.45 | $10.45 | $10.00 | $10.24 | $10.24 | 524,500 |
2021-08-02 | $10.55 | $10.60 | $10.32 | $10.37 | $10.37 | 496,414 |
2021-07-30 | $10.29 | $10.56 | $10.24 | $10.48 | $10.48 | 379,511 |
2021-07-29 | $10.15 | $10.67 | $10.12 | $10.44 | $10.44 | 786,661 |
2021-07-28 | $9.62 | $10.07 | $9.61 | $9.93 | $9.93 | 340,413 |
2021-07-27 | $9.90 | $9.90 | $9.30 | $9.62 | $9.62 | 397,124 |
2021-07-26 | $9.82 | $10.17 | $9.82 | $9.91 | $9.91 | 448,788 |
2021-07-23 | $10.00 | $10.05 | $9.73 | $9.81 | $9.81 | 232,274 |
2021-07-22 | $10.06 | $10.09 | $9.57 | $9.93 | $9.93 | 438,826 |
2021-07-21 | $9.64 | $10.12 | $9.64 | $10.00 | $10.00 | 453,386 |
2021-07-20 | $9.16 | $9.52 | $9.11 | $9.49 | $9.49 | 355,674 |
2021-07-19 | $9.08 | $9.24 | $8.71 | $9.16 | $9.16 | 678,523 |
2021-07-16 | $9.38 | $9.45 | $9.07 | $9.25 | $9.25 | 433,790 |
2021-07-15 | $9.77 | $9.77 | $9.06 | $9.21 | $9.21 | 992,630 |
2021-07-14 | $10.23 | $10.31 | $9.75 | $9.80 | $9.80 | 589,124 |
2021-07-13 | $10.14 | $10.22 | $10.02 | $10.10 | $10.10 | 425,265 |
2021-07-12 | $10.47 | $10.52 | $10.07 | $10.17 | $10.17 | 498,818 |
2021-07-09 | $10.24 | $10.59 | $10.19 | $10.43 | $10.43 | 626,975 |
2021-07-08 | $9.88 | $10.23 | $9.71 | $10.20 | $10.20 | 543,657 |
2021-07-07 | $10.33 | $10.68 | $9.97 | $10.12 | $10.12 | 801,984 |
2021-07-06 | $10.00 | $10.35 | $9.86 | $10.31 | $10.31 | 609,807 |
2021-07-02 | $10.26 | $10.26 | $9.80 | $9.95 | $9.95 | 542,456 |
2021-07-01 | $10.17 | $10.23 | $10.02 | $10.23 | $10.23 | 305,599 |
2021-06-30 | $10.33 | $10.33 | $10.09 | $10.18 | $10.18 | 398,564 |
2021-06-29 | $10.07 | $10.42 | $10.03 | $10.34 | $10.34 | 525,109 |
2021-06-28 | $10.25 | $10.31 | $9.92 | $10.01 | $10.01 | 686,220 |
2021-06-25 | $10.22 | $10.39 | $10.19 | $10.27 | $10.27 | 302,075 |
2021-06-24 | $10.13 | $10.18 | $10.07 | $10.18 | $10.18 | 396,874 |
2021-06-23 | $10.17 | $10.34 | $10.06 | $10.18 | $10.18 | 361,866 |
2021-06-22 | $9.92 | $10.15 | $9.72 | $10.11 | $10.11 | 480,920 |
2021-06-21 | $9.86 | $9.94 | $9.67 | $9.87 | $9.87 | 606,842 |
2021-06-18 | $10.10 | $10.27 | $9.81 | $9.86 | $9.86 | 1,257,008 |
2021-06-17 | $10.42 | $10.58 | $10.02 | $10.23 | $10.23 | 921,751 |
2021-06-16 | $10.43 | $10.55 | $10.28 | $10.53 | $10.53 | 338,866 |
2021-06-15 | $11.02 | $11.05 | $10.27 | $10.28 | $10.28 | 749,140 |
2021-06-14 | $10.95 | $11.20 | $10.88 | $11.06 | $11.06 | 513,256 |
2021-06-11 | $10.80 | $11.08 | $10.80 | $10.87 | $10.87 | 448,563 |
2021-06-10 | $10.70 | $10.90 | $10.52 | $10.79 | $10.79 | 484,208 |
2021-06-09 | $10.98 | $11.08 | $10.63 | $10.65 | $10.65 | 588,577 |
2021-06-08 | $10.75 | $11.00 | $10.65 | $10.97 | $10.97 | 610,613 |
2021-06-07 | $10.52 | $10.82 | $10.51 | $10.71 | $10.71 | 692,214 |
2021-06-04 | $10.36 | $10.60 | $10.31 | $10.52 | $10.52 | 494,153 |
2021-06-03 | $10.09 | $10.36 | $9.95 | $10.31 | $10.31 | 471,503 |
2021-06-02 | $9.90 | $10.20 | $9.85 | $10.16 | $10.16 | 405,338 |
2021-06-01 | $10.08 | $10.10 | $9.76 | $9.86 | $9.86 | 465,573 |
2021-05-28 | $10.18 | $10.34 | $9.92 | $10.09 | $10.09 | 499,241 |
2021-05-27 | $9.73 | $10.09 | $9.60 | $10.07 | $10.07 | 487,335 |
2021-05-26 | $9.35 | $9.77 | $9.34 | $9.73 | $9.73 | 368,627 |
2021-05-25 | $9.37 | $9.47 | $9.15 | $9.28 | $9.28 | 384,237 |
2021-05-24 | $9.47 | $9.58 | $9.26 | $9.33 | $9.33 | 345,238 |
2021-05-21 | $9.66 | $9.75 | $9.32 | $9.45 | $9.45 | 362,623 |
2021-05-20 | $9.08 | $9.51 | $8.98 | $9.50 | $9.50 | 571,677 |
2021-05-19 | $8.95 | $8.95 | $8.61 | $8.91 | $8.91 | 607,092 |
2021-05-18 | $8.90 | $9.28 | $8.78 | $9.10 | $9.10 | 431,041 |
2021-05-17 | $8.80 | $8.89 | $8.63 | $8.79 | $8.79 | 452,026 |
2021-05-14 | $8.64 | $8.87 | $8.48 | $8.75 | $8.75 | 491,437 |
2021-05-13 | $8.78 | $8.98 | $8.32 | $8.57 | $8.57 | 900,299 |
2021-05-12 | $8.82 | $8.99 | $8.72 | $8.73 | $8.73 | 693,823 |
2021-05-11 | $8.55 | $9.09 | $8.46 | $8.99 | $8.99 | 1,029,642 |
2021-05-10 | $9.58 | $9.63 | $8.95 | $8.95 | $8.95 | 847,758 |
2021-05-07 | $9.47 | $9.85 | $9.37 | $9.66 | $9.66 | 659,768 |
2021-05-06 | $9.70 | $9.77 | $9.31 | $9.53 | $9.53 | 701,140 |
2021-05-05 | $9.77 | $10.00 | $9.60 | $9.74 | $9.74 | 686,072 |
2021-05-04 | $9.95 | $9.98 | $9.13 | $9.63 | $9.63 | 1,372,145 |
2021-05-03 | $10.53 | $10.61 | $10.00 | $10.15 | $10.15 | 1,710,795 |
2021-04-30 | $10.21 | $10.28 | $9.97 | $10.05 | $10.05 | 726,374 |
2021-04-29 | $10.70 | $10.91 | $10.21 | $10.54 | $10.54 | 1,186,791 |
2021-04-28 | $10.06 | $10.44 | $10.01 | $10.41 | $10.41 | 518,434 |
2021-04-27 | $10.46 | $10.48 | $10.05 | $10.16 | $10.16 | 500,281 |
2021-04-26 | $9.96 | $10.38 | $9.82 | $10.23 | $10.23 | 661,807 |
2021-04-23 | $9.75 | $9.90 | $9.64 | $9.85 | $9.85 | 428,462 |
2021-04-22 | $9.76 | $9.98 | $9.65 | $9.71 | $9.71 | 557,279 |
2021-04-21 | $9.26 | $9.63 | $9.12 | $9.60 | $9.60 | 477,051 |
2021-04-20 | $9.43 | $9.67 | $9.12 | $9.31 | $9.31 | 960,862 |
2021-04-19 | $9.96 | $10.01 | $9.38 | $9.63 | $9.63 | 1,085,737 |
2021-04-16 | $9.50 | $9.93 | $9.50 | $9.89 | $9.89 | 640,091 |
2021-04-15 | $10.01 | $10.04 | $9.44 | $9.74 | $9.74 | 1,059,214 |
2021-04-14 | $9.80 | $10.33 | $9.75 | $10.03 | $10.03 | 690,032 |
2021-04-13 | $9.73 | $10.03 | $9.48 | $9.79 | $9.79 | 1,003,904 |
2021-04-12 | $10.50 | $10.54 | $9.72 | $9.74 | $9.74 | 1,189,063 |
2021-04-09 | $10.51 | $10.80 | $10.51 | $10.61 | $10.61 | 448,411 |
2021-04-08 | $10.52 | $10.63 | $10.30 | $10.59 | $10.59 | 567,878 |
2021-04-07 | $10.59 | $10.77 | $10.30 | $10.42 | $10.42 | 593,156 |
2021-04-06 | $10.76 | $10.78 | $10.38 | $10.61 | $10.61 | 962,972 |
2021-04-05 | $11.16 | $11.27 | $10.60 | $10.85 | $10.85 | 1,279,267 |
2021-04-01 | $10.83 | $11.08 | $10.56 | $10.77 | $10.77 | 1,223,042 |
2021-03-31 | $10.22 | $10.67 | $10.22 | $10.46 | $10.46 | 1,465,188 |
2021-03-30 | $10.20 | $10.25 | $9.36 | $10.06 | $10.06 | 2,070,733 |
2021-03-29 | $10.76 | $11.43 | $10.23 | $10.42 | $10.42 | 2,456,242 |
2021-03-26 | $10.71 | $10.79 | $10.03 | $10.42 | $10.42 | 1,158,436 |
2021-03-25 | $10.08 | $10.69 | $9.88 | $10.52 | $10.52 | 1,308,254 |
2021-03-24 | $11.46 | $11.55 | $10.37 | $10.44 | $10.44 | 2,038,428 |
2021-03-23 | $11.89 | $11.89 | $11.10 | $11.23 | $11.23 | 1,202,929 |
2021-03-22 | $12.59 | $12.74 | $11.90 | $11.97 | $11.97 | 978,464 |
2021-03-19 | $12.38 | $12.63 | $12.11 | $12.29 | $12.29 | 966,196 |
2021-03-18 | $12.71 | $13.06 | $12.27 | $12.37 | $12.37 | 954,132 |
2021-03-17 | $12.14 | $13.08 | $11.92 | $12.87 | $12.87 | 1,113,397 |
2021-03-16 | $13.63 | $13.71 | $12.32 | $12.60 | $12.60 | 1,570,693 |
2021-03-15 | $13.77 | $13.98 | $13.35 | $13.61 | $13.61 | 1,306,683 |
2021-03-12 | $13.24 | $13.38 | $12.80 | $13.36 | $13.36 | 1,028,997 |
2021-03-11 | $12.94 | $13.60 | $12.85 | $13.44 | $13.44 | 1,286,889 |
2021-03-10 | $13.04 | $13.30 | $12.25 | $12.54 | $12.54 | 1,356,015 |
2021-03-09 | $11.81 | $12.64 | $11.68 | $12.32 | $12.32 | 2,197,496 |
2021-03-08 | $11.27 | $11.85 | $11.00 | $11.14 | $11.14 | 1,746,293 |
2021-03-05 | $11.40 | $11.90 | $10.01 | $11.35 | $11.35 | 2,753,786 |
2021-03-04 | $12.72 | $13.00 | $10.88 | $11.49 | $11.49 | 3,324,071 |
2021-03-03 | $14.19 | $14.20 | $12.63 | $12.65 | $12.65 | 2,316,513 |
2021-03-02 | $14.65 | $14.84 | $14.03 | $14.06 | $14.06 | 1,212,388 |
2021-03-01 | $14.68 | $15.22 | $14.50 | $14.76 | $14.76 | 1,723,470 |
2021-02-26 | $13.74 | $14.75 | $13.31 | $13.97 | $13.97 | 2,219,705 |
2021-02-25 | $14.83 | $14.91 | $13.80 | $13.93 | $13.93 | 3,135,302 |
2021-02-24 | $14.58 | $15.64 | $14.52 | $14.84 | $14.84 | 2,497,568 |
2021-02-23 | $14.30 | $14.35 | $12.35 | $14.07 | $14.07 | 3,653,913 |
2021-02-22 | $15.06 | $16.50 | $14.95 | $15.14 | $15.14 | 3,539,662 |
2021-02-19 | $16.00 | $16.17 | $15.20 | $15.34 | $15.34 | 2,896,353 |
2021-02-18 | $16.99 | $17.15 | $15.09 | $15.22 | $15.22 | 6,509,449 |
2021-02-17 | $18.20 | $18.49 | $16.40 | $18.19 | $18.19 | 4,035,152 |
2021-02-16 | $20.49 | $21.15 | $18.26 | $19.07 | $19.07 | 5,597,674 |
2021-02-12 | $19.50 | $22.62 | $19.20 | $21.30 | $21.30 | 3,938,102 |
2021-02-11 | $19.88 | $20.79 | $18.53 | $19.04 | $19.04 | 3,012,539 |
2021-02-10 | $19.32 | $22.69 | $18.76 | $20.17 | $20.17 | 5,186,817 |
2021-02-09 | $18.26 | $19.82 | $17.86 | $19.20 | $19.20 | 2,970,642 |
2021-02-08 | $15.65 | $19.09 | $15.65 | $18.49 | $18.49 | 5,271,695 |
2021-02-05 | $13.95 | $16.59 | $13.63 | $15.19 | $15.19 | 4,548,070 |
2021-02-04 | $13.39 | $13.99 | $13.09 | $13.53 | $13.53 | 2,528,257 |
2021-02-03 | $12.07 | $13.43 | $11.81 | $13.15 | $13.15 | 3,006,221 |
2021-02-02 | $11.76 | $12.17 | $11.52 | $11.81 | $11.81 | 1,485,132 |
2021-02-01 | $12.14 | $12.24 | $11.24 | $11.68 | $11.68 | 1,847,689 |
2021-01-29 | $11.70 | $12.35 | $11.14 | $11.42 | $11.42 | 1,966,532 |
2021-01-28 | $12.32 | $12.56 | $11.02 | $11.68 | $11.68 | 3,253,604 |
2021-01-27 | $11.82 | $13.26 | $11.72 | $12.45 | $12.45 | 3,869,879 |
2021-01-26 | $12.28 | $13.22 | $11.14 | $12.66 | $12.66 | 5,720,809 |
2021-01-25 | $10.87 | $13.99 | $10.71 | $12.10 | $12.10 | 10,735,844 |
2021-01-22 | $9.06 | $10.34 | $9.00 | $10.10 | $10.10 | 2,381,419 |
2021-01-21 | $9.30 | $9.37 | $8.52 | $9.15 | $9.15 | 2,266,240 |
2021-01-20 | $9.00 | $9.64 | $8.90 | $9.38 | $9.38 | 2,782,556 |
2021-01-19 | $8.39 | $9.75 | $8.30 | $9.22 | $9.22 | 8,328,086 |
2021-01-15 | $7.62 | $7.72 | $7.15 | $7.32 | $7.32 | 870,848 |
2021-01-14 | $7.09 | $7.59 | $6.98 | $7.50 | $7.50 | 1,545,117 |
2021-01-13 | $6.93 | $6.95 | $6.68 | $6.81 | $6.81 | 362,852 |
2021-01-12 | $6.80 | $6.95 | $6.79 | $6.85 | $6.85 | 498,666 |
2021-01-11 | $7.01 | $7.01 | $6.75 | $6.81 | $6.81 | 626,174 |
2021-01-08 | $7.19 | $7.23 | $6.88 | $6.99 | $6.99 | 681,672 |
2021-01-07 | $7.30 | $7.71 | $7.14 | $7.67 | $7.04 | 949,890 |
2021-01-06 | $7.00 | $7.21 | $7.00 | $7.20 | $6.60 | 660,529 |
2021-01-05 | $7.22 | $7.23 | $6.83 | $6.91 | $6.34 | 1,057,626 |
2021-01-04 | $6.85 | $7.24 | $6.78 | $7.19 | $6.60 | 1,145,284 |
2020-12-31 | $6.52 | $6.53 | $6.43 | $6.52 | $5.98 | 437,241 |
2020-12-30 | $6.49 | $6.51 | $6.40 | $6.43 | $5.90 | 616,786 |
2020-12-29 | $6.43 | $6.43 | $6.16 | $6.22 | $5.71 | 311,300 |
2020-12-28 | $6.18 | $6.46 | $6.17 | $6.42 | $5.89 | 483,582 |
2020-12-24 | $6.14 | $6.15 | $6.00 | $6.04 | $5.54 | 108,293 |
2020-12-23 | $6.16 | $6.26 | $6.02 | $6.13 | $5.62 | 309,373 |
2020-12-22 | $6.15 | $6.20 | $5.95 | $6.06 | $5.56 | 280,487 |
2020-12-21 | $6.15 | $6.19 | $5.80 | $6.11 | $5.60 | 540,015 |
2020-12-18 | $6.17 | $6.25 | $6.04 | $6.16 | $5.65 | 551,426 |
2020-12-17 | $6.21 | $6.32 | $6.00 | $6.10 | $5.60 | 463,692 |
2020-12-16 | $6.39 | $6.45 | $6.10 | $6.13 | $5.62 | 382,847 |
2020-12-15 | $6.45 | $6.46 | $6.31 | $6.38 | $5.85 | 287,392 |
2020-12-14 | $6.53 | $6.54 | $6.40 | $6.40 | $5.87 | 298,442 |
2020-12-11 | $6.33 | $6.50 | $6.21 | $6.26 | $5.74 | 526,652 |
2020-12-10 | $6.37 | $6.40 | $6.09 | $6.37 | $5.84 | 447,592 |
2020-12-09 | $6.52 | $6.55 | $6.26 | $6.39 | $5.86 | 357,661 |
2020-12-08 | $6.47 | $6.51 | $6.35 | $6.51 | $5.97 | 626,317 |
2020-12-07 | $6.39 | $6.40 | $6.31 | $6.33 | $5.81 | 323,420 |
2020-12-04 | $6.25 | $6.37 | $6.21 | $6.33 | $5.81 | 257,891 |
2020-12-03 | $6.07 | $6.23 | $6.03 | $6.20 | $5.69 | 315,721 |
2020-12-02 | $6.04 | $6.10 | $5.93 | $6.00 | $5.50 | 202,606 |
2020-12-01 | $6.08 | $6.14 | $5.88 | $6.14 | $5.63 | 235,899 |
2020-11-30 | $6.15 | $6.15 | $5.96 | $6.06 | $5.56 | 224,162 |
2020-11-27 | $6.00 | $6.15 | $5.98 | $6.15 | $5.64 | 182,601 |
2020-11-25 | $5.95 | $5.99 | $5.81 | $5.93 | $5.44 | 164,035 |
2020-11-24 | $5.97 | $6.02 | $5.88 | $5.90 | $5.41 | 473,738 |
2020-11-23 | $5.68 | $5.81 | $5.64 | $5.74 | $5.27 | 263,686 |
2020-11-20 | $5.40 | $5.53 | $5.35 | $5.48 | $5.03 | 149,717 |
2020-11-19 | $5.46 | $5.55 | $5.38 | $5.40 | $4.95 | 130,123 |
2020-11-18 | $5.37 | $5.46 | $5.31 | $5.45 | $5.00 | 257,524 |
2020-11-17 | $5.43 | $5.44 | $5.33 | $5.38 | $4.94 | 198,887 |
2020-11-16 | $5.48 | $5.51 | $5.36 | $5.44 | $4.99 | 279,487 |
2020-11-13 | $5.38 | $5.45 | $5.31 | $5.36 | $4.92 | 159,513 |
2020-11-12 | $5.40 | $5.52 | $5.31 | $5.34 | $4.90 | 147,544 |
2020-11-11 | $5.53 | $5.54 | $5.31 | $5.40 | $4.95 | 256,429 |
2020-11-10 | $5.43 | $5.79 | $5.34 | $5.50 | $5.05 | 933,787 |
2020-11-09 | $6.26 | $6.30 | $6.03 | $6.03 | $5.19 | 542,607 |
2020-11-06 | $5.91 | $6.09 | $5.88 | $6.08 | $5.23 | 754,034 |
2020-11-05 | $6.01 | $6.15 | $5.90 | $5.91 | $5.09 | 582,569 |
2020-11-04 | $5.96 | $6.05 | $5.92 | $6.00 | $5.17 | 1,019,754 |
2020-11-03 | $5.97 | $5.97 | $5.84 | $5.92 | $5.10 | 332,834 |
2020-11-02 | $6.06 | $6.07 | $5.88 | $5.99 | $5.16 | 520,836 |
2020-10-30 | $6.03 | $6.03 | $5.83 | $5.99 | $5.16 | 724,785 |
2020-10-29 | $5.72 | $5.98 | $5.70 | $5.93 | $5.11 | 471,878 |
2020-10-28 | $5.72 | $5.74 | $5.52 | $5.72 | $4.92 | 375,134 |
2020-10-27 | $5.73 | $5.74 | $5.61 | $5.63 | $4.85 | 319,496 |
2020-10-26 | $5.57 | $5.70 | $5.48 | $5.70 | $4.91 | 467,915 |
2020-10-23 | $5.53 | $5.60 | $5.46 | $5.58 | $4.80 | 489,199 |
2020-10-22 | $5.56 | $5.56 | $5.48 | $5.51 | $4.74 | 308,856 |
2020-10-21 | $5.46 | $5.49 | $5.36 | $5.43 | $4.68 | 373,585 |
2020-10-20 | $5.51 | $5.52 | $5.34 | $5.42 | $4.67 | 354,659 |
2020-10-19 | $5.55 | $5.55 | $5.44 | $5.49 | $4.73 | 1,190,284 |
2020-10-16 | $5.30 | $5.38 | $5.25 | $5.32 | $4.58 | 570,848 |
2020-10-15 | $5.24 | $5.31 | $5.09 | $5.30 | $4.56 | 913,238 |
2020-10-14 | $5.02 | $5.07 | $4.90 | $5.00 | $4.30 | 509,326 |
2020-10-13 | $5.17 | $5.17 | $4.97 | $4.99 | $4.30 | 280,660 |
2020-10-12 | $5.24 | $5.24 | $5.08 | $5.15 | $4.43 | 493,895 |
2020-10-09 | $5.28 | $5.29 | $5.12 | $5.24 | $4.51 | 445,782 |
2020-10-08 | $5.48 | $5.49 | $5.16 | $5.25 | $4.52 | 842,454 |
2020-10-07 | $5.46 | $5.51 | $5.41 | $5.50 | $4.74 | 802,377 |
2020-10-06 | $5.40 | $5.49 | $5.21 | $5.41 | $4.66 | 2,207,373 |
2020-10-05 | $5.31 | $5.32 | $4.80 | $5.31 | $4.57 | 4,513,341 |
2020-10-02 | $5.18 | $5.26 | $5.12 | $5.21 | $4.49 | 184,249 |
2020-10-01 | $5.45 | $5.48 | $5.12 | $5.27 | $4.54 | 490,695 |
2020-09-30 | $5.66 | $5.67 | $5.35 | $5.45 | $4.69 | 295,395 |
2020-09-29 | $5.63 | $5.69 | $5.61 | $5.66 | $4.87 | 73,793 |
2020-09-28 | $5.63 | $5.66 | $5.62 | $5.62 | $4.84 | 80,856 |
2020-09-25 | $5.62 | $5.68 | $5.60 | $5.63 | $4.85 | 57,419 |
2020-09-24 | $5.56 | $5.68 | $5.56 | $5.63 | $4.85 | 189,205 |
2020-09-23 | $5.60 | $5.77 | $5.55 | $5.65 | $4.86 | 222,373 |
2020-09-22 | $5.62 | $5.70 | $5.48 | $5.63 | $4.85 | 145,112 |
2020-09-21 | $5.55 | $5.56 | $5.40 | $5.55 | $4.78 | 159,787 |
2020-09-18 | $5.55 | $5.62 | $5.50 | $5.55 | $4.78 | 113,144 |
2020-09-17 | $5.42 | $5.61 | $5.36 | $5.54 | $4.77 | 170,936 |
2020-09-16 | $5.52 | $5.54 | $5.45 | $5.48 | $4.72 | 89,118 |
2020-09-15 | $5.47 | $5.56 | $5.47 | $5.53 | $4.76 | 105,378 |
2020-09-14 | $5.41 | $5.51 | $5.36 | $5.47 | $4.71 | 126,897 |
2020-09-11 | $5.48 | $5.49 | $5.38 | $5.41 | $4.66 | 46,335 |
2020-09-10 | $5.50 | $5.61 | $5.47 | $5.49 | $4.73 | 125,226 |
2020-09-09 | $5.46 | $5.55 | $5.44 | $5.48 | $4.72 | 151,061 |
2020-09-08 | $5.31 | $5.65 | $5.25 | $5.45 | $4.69 | 426,743 |
2020-09-04 | $5.33 | $5.36 | $5.19 | $5.30 | $4.56 | 140,315 |
2020-09-03 | $5.40 | $5.42 | $5.32 | $5.35 | $4.61 | 117,870 |
2020-09-02 | $5.37 | $5.50 | $5.37 | $5.43 | $4.68 | 118,653 |
2020-09-01 | $5.42 | $5.42 | $5.32 | $5.34 | $4.60 | 106,686 |
2020-08-31 | $5.37 | $5.49 | $5.37 | $5.39 | $4.64 | 143,838 |
2020-08-28 | $5.33 | $5.39 | $5.26 | $5.35 | $4.61 | 115,471 |
2020-08-27 | $5.42 | $5.42 | $5.28 | $5.31 | $4.57 | 73,607 |
2020-08-26 | $5.47 | $5.47 | $5.34 | $5.39 | $4.64 | 132,922 |
2020-08-25 | $5.53 | $5.55 | $5.38 | $5.46 | $4.70 | 94,430 |
2020-08-24 | $5.41 | $5.54 | $5.41 | $5.53 | $4.76 | 151,254 |
2020-08-21 | $5.47 | $5.49 | $5.41 | $5.45 | $4.69 | 87,876 |
2020-08-20 | $5.49 | $5.58 | $5.46 | $5.52 | $4.75 | 101,111 |
2020-08-19 | $5.53 | $5.60 | $5.47 | $5.60 | $4.82 | 132,886 |
2020-08-18 | $5.64 | $5.64 | $5.43 | $5.60 | $4.82 | 111,457 |
2020-08-17 | $5.66 | $5.69 | $5.59 | $5.65 | $4.86 | 54,321 |
2020-08-14 | $5.61 | $5.70 | $5.59 | $5.65 | $4.86 | 69,298 |
2020-08-13 | $5.62 | $5.69 | $5.59 | $5.63 | $4.85 | 115,168 |
2020-08-12 | $5.59 | $5.76 | $5.59 | $5.64 | $4.86 | 176,068 |
2020-08-11 | $5.69 | $5.71 | $5.60 | $5.63 | $4.85 | 147,699 |
2020-08-10 | $5.81 | $5.88 | $5.58 | $5.67 | $4.88 | 243,411 |
2020-08-07 | $5.62 | $5.77 | $5.54 | $5.75 | $4.95 | 199,635 |
2020-08-06 | $5.67 | $5.81 | $5.46 | $5.61 | $4.83 | 814,325 |
2020-08-05 | $5.38 | $5.49 | $5.37 | $5.43 | $4.68 | 179,522 |
2020-08-04 | $5.42 | $5.52 | $5.34 | $5.41 | $4.66 | 174,015 |
2020-08-03 | $5.52 | $5.56 | $5.39 | $5.43 | $4.68 | 199,685 |
2020-07-31 | $5.57 | $5.73 | $5.52 | $5.59 | $4.81 | 142,739 |
2020-07-30 | $5.47 | $5.63 | $5.45 | $5.59 | $4.81 | 145,670 |
2020-07-29 | $5.70 | $5.70 | $5.44 | $5.65 | $4.86 | 688,502 |
2020-07-28 | $5.36 | $5.60 | $5.35 | $5.57 | $4.80 | 344,407 |
2020-07-27 | $5.15 | $5.44 | $5.11 | $5.43 | $4.68 | 354,367 |
2020-07-24 | $5.20 | $5.28 | $5.12 | $5.17 | $4.45 | 181,735 |
2020-07-23 | $5.24 | $5.30 | $5.16 | $5.21 | $4.49 | 106,928 |
2020-07-22 | $5.31 | $5.35 | $5.12 | $5.29 | $4.55 | 284,295 |
2020-07-21 | $5.39 | $5.45 | $5.32 | $5.33 | $4.59 | 242,172 |
2020-07-20 | $5.43 | $5.47 | $5.36 | $5.42 | $4.67 | 227,080 |
2020-07-17 | $5.46 | $5.63 | $5.41 | $5.48 | $4.72 | 583,401 |
2020-07-16 | $5.30 | $5.48 | $5.19 | $5.41 | $4.66 | 890,931 |
2020-07-15 | $5.00 | $5.29 | $4.96 | $5.28 | $4.55 | 941,851 |
2020-07-14 | $4.96 | $5.00 | $4.94 | $4.98 | $4.29 | 422,314 |
2020-07-13 | $5.13 | $5.14 | $4.95 | $4.99 | $4.30 | 470,461 |
2020-07-10 | $5.10 | $5.25 | $5.03 | $5.11 | $4.40 | 525,977 |
2020-07-09 | $5.20 | $5.23 | $4.99 | $5.10 | $4.39 | 1,040,758 |
2020-07-08 | $6.08 | $6.13 | $5.05 | $5.23 | $4.50 | 4,294,869 |
2020-07-07 | $6.25 | $6.26 | $6.04 | $6.11 | $5.26 | 209,075 |
2020-07-06 | $6.38 | $6.38 | $6.25 | $6.29 | $5.42 | 217,865 |
2020-07-02 | $6.40 | $6.45 | $6.28 | $6.30 | $5.42 | 204,249 |
2020-07-01 | $6.44 | $6.47 | $6.35 | $6.37 | $5.48 | 229,887 |
2020-06-30 | $6.32 | $6.61 | $6.32 | $6.37 | $5.48 | 325,594 |
2020-06-29 | $6.17 | $6.35 | $6.10 | $6.33 | $5.45 | 167,533 |
2020-06-26 | $6.08 | $6.22 | $6.03 | $6.14 | $5.29 | 227,992 |
2020-06-25 | $6.12 | $6.12 | $5.98 | $6.10 | $5.25 | 209,102 |
2020-06-24 | $6.33 | $6.36 | $6.05 | $6.20 | $5.34 | 293,023 |
2020-06-23 | $6.37 | $6.48 | $6.33 | $6.34 | $5.46 | 206,543 |
2020-06-22 | $6.41 | $6.50 | $6.32 | $6.37 | $5.48 | 557,613 |
2020-06-19 | $6.30 | $6.42 | $5.98 | $6.37 | $5.48 | 720,976 |
2020-06-18 | $6.15 | $6.30 | $5.97 | $6.24 | $5.37 | 570,067 |
2020-06-17 | $6.30 | $6.35 | $6.01 | $6.15 | $5.29 | 363,576 |
2020-06-16 | $6.24 | $6.46 | $6.20 | $6.24 | $5.37 | 376,891 |
2020-06-15 | $6.14 | $6.14 | $5.91 | $6.04 | $5.20 | 411,984 |
2020-06-12 | $6.31 | $6.48 | $6.06 | $6.22 | $5.36 | 281,035 |
2020-06-11 | $6.34 | $6.40 | $6.04 | $6.12 | $5.27 | 430,092 |
2020-06-10 | $6.71 | $6.73 | $6.43 | $6.49 | $5.59 | 379,454 |
2020-06-09 | $7.00 | $7.02 | $6.64 | $6.85 | $5.90 | 422,384 |
2020-06-08 | $7.12 | $7.25 | $6.91 | $7.05 | $6.07 | 388,796 |
2020-06-05 | $7.08 | $7.23 | $7.05 | $7.17 | $6.17 | 393,959 |
2020-06-04 | $7.84 | $7.87 | $6.93 | $6.95 | $5.98 | 1,069,981 |
2020-06-03 | $7.98 | $8.10 | $7.67 | $8.01 | $6.90 | 795,228 |
2020-06-02 | $8.21 | $8.27 | $7.90 | $7.97 | $6.86 | 604,018 |
2020-06-01 | $8.30 | $8.41 | $8.29 | $8.32 | $7.16 | 241,523 |
2020-05-29 | $8.35 | $8.37 | $8.28 | $8.36 | $7.20 | 337,968 |
2020-05-28 | $8.54 | $8.54 | $8.30 | $8.32 | $7.16 | 259,383 |
2020-05-27 | $8.51 | $8.51 | $8.35 | $8.41 | $7.24 | 204,488 |
2020-05-26 | $8.39 | $8.50 | $8.36 | $8.44 | $7.27 | 514,729 |
2020-05-22 | $8.40 | $8.49 | $8.34 | $8.40 | $7.23 | 131,349 |
2020-05-21 | $8.46 | $8.51 | $8.41 | $8.41 | $7.24 | 115,619 |
2020-05-20 | $8.53 | $8.56 | $8.45 | $8.52 | $7.34 | 206,412 |
2020-05-19 | $8.46 | $8.51 | $8.41 | $8.41 | $7.24 | 108,482 |
2020-05-18 | $8.35 | $8.48 | $8.32 | $8.43 | $7.26 | 378,173 |
2020-05-15 | $8.25 | $8.36 | $8.25 | $8.26 | $7.11 | 293,229 |
2020-05-14 | $8.22 | $8.32 | $8.20 | $8.28 | $7.13 | 303,415 |
2020-05-13 | $8.41 | $8.46 | $8.28 | $8.30 | $7.15 | 204,997 |
2020-05-12 | $8.50 | $8.53 | $8.40 | $8.40 | $7.23 | 1,034,905 |
2020-05-11 | $8.56 | $8.57 | $8.46 | $8.48 | $7.30 | 221,461 |
2020-05-08 | $8.50 | $8.60 | $8.45 | $8.56 | $7.37 | 231,482 |
2020-05-07 | $8.40 | $8.46 | $8.36 | $8.42 | $7.25 | 129,733 |
2020-05-06 | $8.48 | $8.48 | $8.32 | $8.33 | $7.17 | 207,482 |
2020-05-05 | $8.47 | $8.54 | $8.42 | $8.46 | $7.28 | 332,844 |
2020-05-04 | $8.45 | $8.53 | $8.39 | $8.47 | $7.29 | 270,252 |
2020-05-01 | $8.50 | $8.56 | $8.41 | $8.56 | $7.37 | 275,261 |
2020-04-30 | $8.44 | $8.59 | $8.42 | $8.55 | $7.36 | 290,651 |
2020-04-29 | $8.66 | $8.66 | $8.52 | $8.64 | $7.44 | 304,664 |
2020-04-28 | $8.57 | $8.65 | $8.41 | $8.48 | $7.30 | 401,766 |
2020-04-27 | $8.45 | $8.52 | $8.39 | $8.50 | $7.32 | 596,919 |
2020-04-24 | $8.45 | $8.45 | $8.31 | $8.39 | $7.22 | 122,591 |
2020-04-23 | $8.34 | $8.47 | $8.33 | $8.38 | $7.21 | 321,930 |
2020-04-22 | $8.37 | $8.43 | $8.31 | $8.36 | $7.20 | 189,582 |
2020-04-21 | $8.27 | $8.33 | $8.16 | $8.31 | $7.15 | 377,331 |
2020-04-20 | $8.34 | $8.42 | $8.21 | $8.34 | $7.18 | 226,960 |
2020-04-17 | $8.44 | $8.44 | $8.23 | $8.31 | $7.15 | 218,484 |
2020-04-16 | $8.04 | $8.22 | $7.92 | $8.21 | $7.07 | 241,822 |
2020-04-15 | $8.20 | $8.23 | $8.11 | $8.20 | $7.06 | 132,676 |
2020-04-14 | $8.54 | $8.54 | $8.14 | $8.26 | $7.11 | 526,528 |
2020-04-13 | $8.43 | $8.48 | $8.10 | $8.37 | $7.21 | 359,448 |
2020-04-09 | $8.24 | $8.28 | $8.12 | $8.15 | $7.02 | 177,604 |
2020-04-08 | $7.85 | $8.15 | $7.66 | $8.07 | $6.95 | 599,227 |
2020-04-07 | $8.00 | $8.00 | $7.57 | $7.68 | $6.61 | 536,102 |
2020-04-06 | $7.63 | $7.78 | $7.42 | $7.61 | $6.55 | 441,672 |
2020-04-03 | $7.36 | $7.54 | $7.04 | $7.25 | $6.24 | 229,222 |
2020-04-02 | $7.20 | $7.50 | $7.17 | $7.33 | $6.31 | 265,321 |
2020-04-01 | $7.31 | $7.37 | $7.14 | $7.15 | $6.16 | 400,421 |
2020-03-31 | $7.27 | $7.44 | $7.07 | $7.09 | $6.10 | 544,535 |
2020-03-30 | $7.31 | $7.49 | $7.13 | $7.43 | $6.40 | 330,775 |
2020-03-27 | $7.20 | $7.40 | $7.09 | $7.34 | $6.32 | 277,550 |
2020-03-26 | $6.95 | $7.66 | $6.95 | $7.34 | $6.32 | 425,741 |
2020-03-25 | $6.18 | $7.02 | $6.07 | $6.91 | $5.95 | 471,662 |
2020-03-24 | $5.58 | $6.14 | $5.56 | $6.12 | $5.27 | 305,123 |
2020-03-23 | $5.43 | $5.43 | $5.06 | $5.31 | $4.57 | 371,680 |
2020-03-20 | $5.28 | $5.69 | $5.15 | $5.47 | $4.71 | 568,111 |
2020-03-19 | $4.86 | $5.15 | $4.70 | $5.07 | $4.37 | 343,273 |
2020-03-18 | $5.46 | $5.61 | $4.73 | $4.86 | $4.18 | 478,016 |
2020-03-17 | $5.55 | $5.80 | $5.15 | $5.70 | $4.91 | 374,639 |
2020-03-16 | $6.90 | $6.93 | $5.34 | $5.46 | $4.70 | 514,361 |
2020-03-13 | $7.68 | $7.74 | $7.27 | $7.61 | $6.55 | 162,838 |
2020-03-12 | $7.88 | $7.88 | $7.30 | $7.35 | $6.33 | 336,227 |
2020-03-11 | $8.47 | $8.50 | $8.04 | $8.17 | $7.03 | 362,776 |
2020-03-10 | $8.35 | $8.56 | $8.27 | $8.50 | $7.32 | 234,851 |
2020-03-09 | $8.26 | $8.48 | $7.76 | $8.23 | $7.09 | 660,192 |
2020-03-06 | $8.85 | $8.94 | $8.74 | $8.80 | $7.58 | 932,181 |
2020-03-05 | $9.29 | $9.31 | $8.92 | $8.98 | $7.73 | 715,980 |
2020-03-04 | $9.41 | $9.48 | $9.32 | $9.48 | $8.16 | 420,003 |
2020-03-03 | $9.35 | $9.44 | $9.32 | $9.37 | $8.07 | 522,996 |
2020-03-02 | $9.45 | $9.45 | $9.32 | $9.40 | $8.09 | 306,827 |
2020-02-28 | $9.36 | $9.49 | $9.33 | $9.41 | $8.10 | 591,769 |
2020-02-27 | $9.52 | $9.60 | $9.43 | $9.46 | $8.14 | 574,631 |
2020-02-26 | $9.65 | $9.68 | $9.60 | $9.63 | $8.29 | 477,835 |
2020-02-25 | $9.72 | $9.72 | $9.55 | $9.57 | $8.24 | 753,369 |
2020-02-24 | $9.65 | $9.84 | $9.65 | $9.71 | $8.36 | 990,412 |
2020-02-21 | $9.98 | $9.98 | $9.84 | $9.84 | $8.47 | 165,427 |
2020-02-20 | $9.80 | $9.92 | $9.80 | $9.91 | $8.53 | 337,506 |
2020-02-19 | $9.81 | $9.90 | $9.78 | $9.85 | $8.48 | 791,760 |
2020-02-18 | $9.85 | $9.85 | $9.79 | $9.82 | $8.45 | 604,363 |
2020-02-14 | $10.00 | $10.01 | $9.84 | $9.86 | $8.49 | 878,524 |
2020-02-13 | $9.85 | $9.93 | $9.84 | $9.92 | $8.54 | 868,304 |
2020-02-12 | $9.73 | $9.82 | $9.66 | $9.80 | $8.44 | 584,986 |
2020-02-11 | $9.59 | $9.71 | $9.57 | $9.68 | $8.33 | 829,039 |
2020-02-10 | $9.56 | $9.64 | $9.49 | $9.59 | $8.26 | 772,798 |
2020-02-07 | $9.60 | $9.60 | $9.54 | $9.56 | $8.23 | 584,075 |
2020-02-06 | $9.53 | $9.59 | $9.50 | $9.58 | $8.25 | 538,334 |
2020-02-05 | $9.55 | $9.59 | $9.50 | $9.57 | $8.24 | 523,951 |
2020-02-04 | $9.52 | $9.59 | $9.49 | $9.52 | $8.20 | 784,536 |
2020-02-03 | $9.60 | $9.63 | $9.51 | $9.55 | $8.22 | 889,764 |
2020-01-31 | $9.54 | $9.54 | $9.45 | $9.48 | $8.16 | 743,794 |
2020-01-30 | $9.33 | $9.51 | $9.32 | $9.48 | $8.16 | 3,861,069 |
2020-01-29 | $9.59 | $9.61 | $9.41 | $9.50 | $8.18 | 8,684,844 |
2020-01-28 | $10.23 | $10.28 | $10.05 | $10.11 | $8.70 | 94,333 |
2020-01-27 | $10.20 | $10.32 | $10.03 | $10.24 | $8.82 | 189,798 |
2020-01-24 | $10.29 | $10.50 | $10.19 | $10.24 | $8.82 | 212,341 |
2020-01-23 | $9.94 | $10.23 | $9.74 | $10.18 | $8.76 | 133,013 |
2020-01-22 | $9.99 | $10.10 | $9.69 | $9.95 | $8.57 | 279,933 |
2020-01-21 | $9.65 | $10.76 | $9.54 | $10.29 | $8.86 | 470,518 |
2020-01-17 | $9.20 | $9.68 | $9.15 | $9.15 | $7.88 | 180,817 |
2020-01-16 | $8.52 | $9.00 | $8.47 | $9.00 | $7.75 | 101,987 |
2020-01-15 | $8.55 | $8.60 | $8.34 | $8.44 | $7.27 | 26,127 |
2020-01-14 | $8.28 | $8.44 | $8.28 | $8.40 | $7.23 | 9,170 |
2020-01-13 | $8.48 | $8.48 | $8.06 | $8.25 | $7.10 | 25,831 |
2020-01-10 | $8.54 | $8.55 | $8.49 | $8.49 | $7.31 | 4,200 |
2020-01-09 | $8.37 | $8.75 | $8.30 | $8.48 | $7.30 | 28,703 |
2020-01-08 | $8.19 | $8.33 | $8.19 | $8.29 | $7.14 | 15,440 |
2020-01-07 | $8.33 | $8.33 | $8.08 | $8.17 | $7.03 | 18,945 |
2020-01-06 | $8.01 | $8.32 | $8.01 | $8.24 | $7.09 | 20,705 |
2020-01-03 | $8.07 | $8.14 | $7.91 | $8.00 | $6.89 | 8,060 |
2020-01-02 | $8.00 | $8.21 | $8.00 | $8.02 | $6.90 | 26,180 |
2019-12-31 | $7.74 | $7.88 | $7.74 | $7.88 | $6.78 | 16,476 |
2019-12-30 | $7.78 | $7.89 | $7.74 | $7.80 | $6.72 | 20,378 |
2019-12-27 | $7.93 | $7.94 | $7.84 | $7.90 | $6.80 | 6,677 |
2019-12-26 | $7.91 | $7.91 | $7.83 | $7.84 | $6.75 | 5,088 |
2019-12-24 | $7.71 | $7.73 | $7.69 | $7.73 | $6.66 | 4,081 |
2019-12-23 | $7.52 | $7.56 | $7.34 | $7.55 | $6.50 | 46,578 |
2019-12-20 | $7.60 | $7.70 | $7.47 | $7.65 | $6.59 | 10,456 |
2019-12-19 | $7.98 | $7.98 | $7.56 | $7.62 | $6.56 | 35,854 |
2019-12-18 | $7.75 | $7.85 | $7.73 | $7.84 | $6.75 | 21,111 |
2019-12-17 | $7.56 | $7.65 | $7.40 | $7.55 | $6.50 | 21,015 |
2019-12-16 | $7.68 | $7.68 | $7.49 | $7.60 | $6.54 | 57,542 |
2019-12-13 | $7.58 | $7.84 | $7.58 | $7.76 | $6.68 | 16,617 |
2019-12-12 | $7.85 | $7.92 | $7.74 | $7.77 | $6.69 | 36,391 |
2019-12-11 | $7.64 | $7.82 | $7.64 | $7.82 | $6.73 | 4,422 |
2019-12-10 | $7.78 | $7.78 | $7.55 | $7.71 | $6.64 | 24,369 |
2019-12-09 | $7.78 | $7.97 | $7.78 | $7.92 | $6.82 | 20,376 |
2019-12-06 | $8.10 | $8.10 | $7.98 | $8.06 | $6.94 | 25,835 |
2019-12-05 | $8.10 | $8.11 | $8.01 | $8.08 | $6.96 | 11,855 |
2019-12-04 | $8.19 | $8.19 | $7.95 | $8.01 | $6.90 | 16,324 |
2019-12-03 | $7.91 | $7.91 | $7.81 | $7.88 | $6.78 | 15,716 |
2019-12-02 | $8.19 | $8.19 | $8.05 | $8.05 | $6.93 | 17,750 |
2019-11-29 | $8.50 | $8.52 | $8.25 | $8.39 | $7.22 | 12,012 |
2019-11-27 | $8.62 | $8.62 | $8.53 | $8.57 | $7.38 | 7,798 |
2019-11-26 | $8.56 | $8.75 | $8.56 | $8.69 | $7.48 | 23,641 |
2019-11-25 | $8.50 | $8.61 | $8.46 | $8.51 | $7.33 | 263,824 |
2019-11-22 | $8.40 | $8.40 | $8.25 | $8.36 | $7.20 | 12,295 |
2019-11-21 | $8.51 | $8.55 | $8.25 | $8.26 | $7.11 | 15,153 |
2019-11-20 | $8.15 | $8.50 | $8.00 | $8.39 | $7.22 | 68,200 |
2019-11-19 | $7.98 | $8.24 | $7.98 | $8.17 | $7.03 | 152,317 |
2019-11-18 | $7.88 | $7.98 | $7.33 | $7.63 | $6.57 | 175,131 |
2019-11-15 | $7.36 | $7.44 | $7.32 | $7.36 | $6.34 | 29,106 |
2019-11-14 | $7.46 | $7.56 | $7.35 | $7.37 | $6.35 | 28,817 |
2019-11-13 | $7.47 | $7.59 | $7.36 | $7.41 | $6.38 | 37,579 |
2019-11-12 | $7.86 | $8.26 | $7.40 | $7.49 | $6.45 | 71,675 |
2019-11-11 | $7.73 | $7.81 | $7.64 | $7.70 | $6.63 | 15,802 |
2019-11-08 | $8.00 | $8.00 | $7.87 | $7.87 | $6.78 | 3,648 |
2019-11-07 | $7.91 | $8.09 | $7.83 | $8.03 | $6.91 | 12,444 |
2019-11-06 | $8.04 | $8.08 | $7.98 | $8.00 | $6.89 | 2,411 |
2019-11-05 | $8.12 | $8.12 | $7.95 | $8.10 | $6.97 | 6,684 |
2019-11-04 | $8.17 | $8.17 | $8.02 | $8.15 | $7.02 | 14,498 |
2019-11-01 | $8.16 | $8.25 | $8.15 | $8.22 | $7.08 | 4,441 |
2019-10-31 | $8.10 | $8.16 | $8.06 | $8.16 | $7.03 | 12,400 |
2019-10-30 | $8.29 | $8.29 | $8.22 | $8.25 | $7.10 | 4,861 |
2019-10-29 | $8.12 | $8.25 | $8.12 | $8.24 | $7.09 | 6,520 |
2019-10-28 | $8.17 | $8.36 | $8.16 | $8.27 | $7.12 | 18,321 |
2019-10-25 | $8.32 | $8.40 | $8.12 | $8.14 | $7.01 | 2,750 |
2019-10-24 | $8.13 | $8.20 | $8.11 | $8.20 | $7.06 | 4,980 |
2019-10-23 | $8.05 | $8.05 | $7.99 | $8.02 | $6.90 | 9,049 |
2019-10-22 | $7.99 | $8.02 | $7.93 | $7.93 | $6.83 | 4,894 |
2019-10-21 | $7.99 | $8.07 | $7.95 | $8.00 | $6.89 | 6,032 |
2019-10-18 | $7.91 | $7.98 | $7.91 | $7.98 | $6.87 | 2,280 |
2019-10-17 | $8.03 | $8.08 | $7.95 | $8.00 | $6.89 | 15,913 |
2019-10-16 | $8.28 | $8.28 | $8.14 | $8.15 | $7.02 | 5,535 |
2019-10-15 | $8.31 | $8.35 | $8.31 | $8.33 | $7.17 | 7,928 |
2019-10-14 | $8.20 | $8.31 | $8.20 | $8.27 | $7.12 | 3,449 |
2019-10-11 | $8.20 | $8.26 | $8.17 | $8.20 | $7.06 | 9,216 |
2019-10-10 | $8.07 | $8.34 | $8.05 | $8.18 | $7.04 | 11,611 |
2019-10-09 | $8.05 | $8.05 | $7.97 | $7.97 | $6.86 | 7,310 |
2019-10-08 | $7.96 | $8.05 | $7.96 | $8.05 | $6.93 | 5,696 |
2019-10-07 | $8.06 | $8.06 | $7.95 | $7.99 | $6.88 | 11,366 |
2019-10-04 | $8.25 | $8.25 | $8.17 | $8.22 | $7.08 | 12,256 |
2019-10-03 | $8.20 | $8.24 | $8.12 | $8.24 | $7.09 | 22,419 |
2019-10-02 | $8.34 | $8.36 | $8.30 | $8.33 | $7.17 | 4,636 |
2019-10-01 | $8.38 | $8.38 | $8.35 | $8.36 | $7.20 | 8,473 |
2019-09-30 | $8.35 | $8.51 | $8.35 | $8.38 | $7.21 | 2,785 |
2019-09-27 | $8.36 | $8.45 | $8.34 | $8.35 | $7.19 | 6,074 |
2019-09-26 | $8.36 | $8.45 | $8.36 | $8.37 | $7.21 | 7,572 |
2019-09-25 | $8.38 | $8.39 | $8.30 | $8.35 | $7.19 | 5,146 |
2019-09-24 | $8.38 | $8.41 | $8.35 | $8.39 | $7.22 | 15,762 |
2019-09-23 | $8.36 | $8.36 | $8.25 | $8.26 | $7.11 | 8,325 |
2019-09-20 | $8.38 | $8.38 | $8.31 | $8.31 | $7.15 | 2,548 |
2019-09-19 | $8.40 | $8.40 | $8.36 | $8.36 | $7.20 | 1,861 |
2019-09-18 | $8.39 | $8.42 | $8.35 | $8.35 | $7.19 | 25,813 |
2019-09-17 | $8.33 | $8.36 | $8.30 | $8.30 | $7.15 | 3,950 |
2019-09-16 | $8.37 | $8.37 | $8.31 | $8.34 | $7.18 | 4,802 |
2019-09-13 | $8.39 | $8.39 | $8.36 | $8.37 | $7.21 | 3,749 |
2019-09-12 | $8.39 | $8.39 | $8.34 | $8.38 | $7.21 | 21,460 |
2019-09-11 | $8.38 | $8.39 | $8.31 | $8.37 | $7.21 | 16,379 |
2019-09-10 | $8.33 | $8.36 | $8.28 | $8.35 | $7.19 | 17,475 |
2019-09-09 | $8.31 | $8.32 | $8.20 | $8.31 | $7.15 | 17,357 |
2019-09-06 | $8.30 | $8.32 | $8.15 | $8.20 | $7.06 | 33,367 |
2019-09-05 | $8.36 | $8.36 | $8.11 | $8.25 | $7.10 | 99,309 |
2019-09-04 | $8.11 | $8.11 | $7.91 | $7.94 | $6.84 | 11,633 |
2019-09-03 | $7.99 | $8.07 | $7.94 | $7.97 | $6.86 | 8,484 |
2019-08-30 | $7.93 | $8.11 | $7.93 | $8.07 | $6.95 | 7,976 |
2019-08-29 | $7.96 | $8.10 | $7.96 | $8.09 | $6.97 | 7,862 |
2019-08-28 | $7.96 | $8.20 | $7.91 | $8.08 | $6.96 | 12,264 |
2019-08-27 | $8.00 | $8.13 | $8.00 | $8.07 | $6.95 | 9,796 |
2019-08-26 | $8.19 | $8.19 | $7.97 | $8.01 | $6.90 | 14,740 |
2019-08-23 | $8.28 | $8.39 | $8.28 | $8.34 | $7.18 | 29,083 |
2019-08-22 | $8.36 | $8.36 | $8.25 | $8.26 | $7.11 | 3,672 |
2019-08-21 | $8.34 | $8.37 | $8.26 | $8.36 | $7.20 | 1,848 |
2019-08-20 | $8.23 | $8.38 | $8.20 | $8.37 | $7.21 | 12,352 |
2019-08-19 | $8.21 | $8.33 | $8.05 | $8.22 | $7.08 | 34,222 |
2019-08-16 | $7.63 | $7.93 | $7.63 | $7.90 | $6.80 | 33,201 |
2019-08-15 | $7.71 | $7.71 | $7.60 | $7.67 | $6.60 | 18,834 |
2019-08-14 | $8.37 | $8.37 | $7.88 | $8.00 | $6.89 | 33,394 |
2019-08-13 | $8.41 | $8.49 | $8.30 | $8.39 | $7.22 | 14,237 |
2019-08-12 | $8.65 | $8.65 | $8.46 | $8.50 | $7.32 | 6,908 |
2019-08-09 | $8.71 | $8.81 | $8.68 | $8.69 | $7.48 | 6,243 |
2019-08-08 | $8.79 | $8.79 | $8.65 | $8.67 | $7.46 | 13,280 |
2019-08-07 | $8.95 | $8.95 | $8.70 | $8.76 | $7.54 | 11,371 |
2019-08-06 | $8.91 | $8.94 | $8.82 | $8.93 | $7.69 | 11,126 |
2019-08-05 | $8.65 | $8.94 | $8.65 | $8.85 | $7.62 | 37,222 |
2019-08-02 | $8.52 | $8.53 | $8.49 | $8.49 | $7.31 | 896 |
2019-08-01 | $8.59 | $8.59 | $8.51 | $8.58 | $7.39 | 3,980 |
2019-07-31 | $8.42 | $8.42 | $8.33 | $8.33 | $7.17 | 4,684 |
2019-07-30 | $8.42 | $8.42 | $8.31 | $8.31 | $7.15 | 4,889 |
2019-07-29 | $8.47 | $8.48 | $8.42 | $8.45 | $7.28 | 5,225 |
2019-07-26 | $8.29 | $8.29 | $8.20 | $8.29 | $7.14 | 4,434 |
2019-07-25 | $8.34 | $8.34 | $8.13 | $8.14 | $7.01 | 12,349 |
2019-07-24 | $8.39 | $8.40 | $8.35 | $8.36 | $7.20 | 1,988 |
2019-07-23 | $8.31 | $8.39 | $8.30 | $8.39 | $7.22 | 3,895 |
2019-07-22 | $8.31 | $8.40 | $8.31 | $8.40 | $7.23 | 3,428 |
2019-07-19 | $8.41 | $8.43 | $8.35 | $8.40 | $7.23 | 6,886 |
2019-07-18 | $8.63 | $8.63 | $8.36 | $8.49 | $7.31 | 20,059 |
2019-07-17 | $8.63 | $8.72 | $8.63 | $8.67 | $7.46 | 5,305 |
2019-07-16 | $8.50 | $8.65 | $8.47 | $8.53 | $7.34 | 6,535 |
2019-07-15 | $8.62 | $8.62 | $8.54 | $8.55 | $7.36 | 4,506 |
2019-07-12 | $8.79 | $8.79 | $8.73 | $8.75 | $7.53 | 1,460 |
2019-07-11 | $8.61 | $8.81 | $8.61 | $8.77 | $7.55 | 14,699 |
2019-07-10 | $8.60 | $8.70 | $8.54 | $8.65 | $7.45 | 12,236 |
2019-07-09 | $8.35 | $8.41 | $8.30 | $8.33 | $7.17 | 10,994 |
2019-07-08 | $8.23 | $8.23 | $8.05 | $8.20 | $7.06 | 21,294 |
2019-07-05 | $8.27 | $8.29 | $8.15 | $8.23 | $7.09 | 6,025 |
2019-07-03 | $8.35 | $8.35 | $8.28 | $8.31 | $7.15 | 1,887 |
2019-07-02 | $8.27 | $8.41 | $8.27 | $8.35 | $7.19 | 8,559 |
2019-07-01 | $8.51 | $8.51 | $8.35 | $8.37 | $7.21 | 6,747 |
2019-06-28 | $8.47 | $8.48 | $8.44 | $8.46 | $7.28 | 1,909 |
2019-06-27 | $8.42 | $8.49 | $8.37 | $8.44 | $7.27 | 8,874 |
2019-06-26 | $8.27 | $8.31 | $8.21 | $8.21 | $7.07 | 2,241 |
2019-06-25 | $8.26 | $8.32 | $8.20 | $8.30 | $7.15 | 18,379 |
2019-06-24 | $8.39 | $8.58 | $8.39 | $8.43 | $7.26 | 7,945 |
2019-06-21 | $8.46 | $8.50 | $8.37 | $8.42 | $7.25 | 7,754 |
2019-06-20 | $8.49 | $8.51 | $8.35 | $8.51 | $7.33 | 20,823 |
2019-06-19 | $8.61 | $8.67 | $8.47 | $8.53 | $7.34 | 33,269 |
2019-06-18 | $8.46 | $8.60 | $8.46 | $8.50 | $7.32 | 8,585 |
2019-06-17 | $8.50 | $8.50 | $8.30 | $8.35 | $7.19 | 12,967 |
2019-06-14 | $8.46 | $8.53 | $8.35 | $8.50 | $7.32 | 13,307 |
2019-06-13 | $8.55 | $8.60 | $8.52 | $8.53 | $7.34 | 10,176 |
2019-06-12 | $8.38 | $8.40 | $8.31 | $8.31 | $7.15 | 2,926 |
2019-06-11 | $8.67 | $8.67 | $8.42 | $8.42 | $7.25 | 7,143 |
2019-06-10 | $8.55 | $8.68 | $8.55 | $8.62 | $7.42 | 17,511 |
2019-06-07 | $8.33 | $8.47 | $8.33 | $8.45 | $7.28 | 5,367 |
2019-06-06 | $8.39 | $8.40 | $8.30 | $8.30 | $7.15 | 10,464 |
2019-06-05 | $8.50 | $8.63 | $8.45 | $8.47 | $7.29 | 23,921 |
2019-06-04 | $8.21 | $8.39 | $8.21 | $8.34 | $7.18 | 14,488 |
2019-06-03 | $8.12 | $8.12 | $8.05 | $8.11 | $6.98 | 10,583 |
2019-05-31 | $8.22 | $8.24 | $8.10 | $8.21 | $7.07 | 46,083 |
2019-05-30 | $8.27 | $8.29 | $8.24 | $8.25 | $7.10 | 55,423 |
2019-05-29 | $8.28 | $8.38 | $8.28 | $8.35 | $7.19 | 51,365 |
2019-05-28 | $8.45 | $8.48 | $8.35 | $8.40 | $7.23 | 16,044 |
2019-05-24 | $8.52 | $8.52 | $8.48 | $8.52 | $7.34 | 2,623 |
2019-05-23 | $8.60 | $8.69 | $8.40 | $8.55 | $7.36 | 25,659 |
2019-05-22 | $8.60 | $8.64 | $8.55 | $8.58 | $7.39 | 5,641 |
2019-05-21 | $8.61 | $8.62 | $8.50 | $8.55 | $7.36 | 177,172 |
2019-05-20 | $8.64 | $8.64 | $8.51 | $8.51 | $7.33 | 14,757 |
2019-05-17 | $8.73 | $8.75 | $8.71 | $8.71 | $7.50 | 12,960 |
2019-05-16 | $8.80 | $8.85 | $8.76 | $8.82 | $7.59 | 10,549 |
2019-05-15 | $8.97 | $8.97 | $8.72 | $8.72 | $7.51 | 3,551 |
2019-05-14 | $8.73 | $8.96 | $8.73 | $8.88 | $7.65 | 12,082 |
2019-05-13 | $8.83 | $8.92 | $8.82 | $8.88 | $7.65 | 8,318 |
2019-05-10 | $8.98 | $8.98 | $8.98 | $8.98 | $7.73 | 885 |
2019-05-09 | $8.99 | $9.04 | $8.95 | $8.99 | $7.74 | 3,348 |
2019-05-08 | $8.93 | $9.07 | $8.93 | $8.99 | $7.74 | 1,445 |
2019-05-07 | $9.10 | $9.10 | $8.93 | $8.93 | $7.69 | 5,927 |
2019-05-06 | $8.70 | $8.85 | $8.60 | $8.83 | $7.60 | 9,322 |
2019-05-03 | $8.90 | $8.93 | $8.82 | $8.93 | $7.69 | 8,218 |
2019-05-02 | $8.82 | $8.93 | $8.78 | $8.84 | $7.61 | 9,572 |
2019-05-01 | $8.91 | $9.01 | $8.88 | $8.97 | $7.72 | 4,897 |
2019-04-30 | $8.99 | $8.99 | $8.83 | $8.83 | $7.60 | 6,278 |
2019-04-29 | $8.91 | $9.10 | $8.90 | $9.10 | $7.83 | 8,135 |
2019-04-26 | $8.92 | $9.00 | $8.92 | $8.97 | $7.72 | 16,148 |
2019-04-25 | $8.93 | $8.93 | $8.85 | $8.90 | $7.66 | 8,381 |
2019-04-24 | $8.83 | $8.86 | $8.82 | $8.85 | $7.62 | 6,524 |
2019-04-23 | $8.85 | $8.85 | $8.79 | $8.84 | $7.61 | 15,046 |
2019-04-22 | $8.79 | $8.83 | $8.76 | $8.77 | $7.55 | 9,426 |
2019-04-18 | $8.72 | $8.80 | $8.72 | $8.79 | $7.57 | 12,977 |
2019-04-17 | $8.74 | $8.76 | $8.65 | $8.67 | $7.46 | 4,740 |
2019-04-16 | $8.56 | $8.67 | $8.56 | $8.67 | $7.46 | 8,036 |
2019-04-15 | $8.58 | $8.58 | $8.49 | $8.49 | $7.31 | 5,812 |
2019-04-12 | $8.42 | $8.55 | $8.42 | $8.54 | $7.35 | 15,059 |
2019-04-11 | $8.47 | $8.47 | $8.41 | $8.42 | $7.25 | 4,378 |
2019-04-10 | $8.42 | $8.46 | $8.40 | $8.44 | $7.27 | 4,496 |
2019-04-09 | $8.60 | $8.60 | $8.38 | $8.40 | $7.23 | 16,299 |
2019-04-08 | $8.47 | $8.47 | $8.35 | $8.37 | $7.21 | 24,698 |
2019-04-05 | $8.58 | $8.58 | $8.45 | $8.46 | $7.28 | 8,248 |
2019-04-04 | $8.35 | $8.48 | $8.29 | $8.48 | $7.30 | 28,191 |
2019-04-03 | $8.21 | $8.29 | $8.20 | $8.26 | $7.11 | 7,323 |
2019-04-02 | $8.32 | $8.32 | $8.24 | $8.27 | $7.12 | 2,571 |
2019-04-01 | $8.27 | $8.30 | $8.25 | $8.27 | $7.12 | 13,971 |
2019-03-29 | $8.37 | $8.40 | $8.05 | $8.40 | $7.23 | 20,131 |
2019-03-28 | $8.37 | $8.44 | $8.23 | $8.37 | $7.21 | 263,059 |
2019-03-27 | $8.35 | $8.46 | $8.35 | $8.36 | $7.20 | 25,827 |
2019-03-26 | $8.90 | $8.98 | $8.81 | $8.97 | $7.33 | 46,710 |
2019-03-25 | $8.85 | $8.91 | $8.77 | $8.87 | $7.25 | 30,853 |
2019-03-22 | $9.23 | $9.25 | $9.13 | $9.14 | $7.47 | 11,868 |
2019-03-21 | $9.24 | $9.25 | $9.19 | $9.23 | $7.54 | 7,372 |
2019-03-20 | $9.11 | $9.22 | $9.10 | $9.22 | $7.53 | 8,125 |
2019-03-19 | $9.00 | $9.16 | $8.99 | $9.11 | $7.45 | 19,723 |
2019-03-18 | $8.97 | $8.99 | $8.93 | $8.99 | $7.34 | 10,302 |
2019-03-15 | $8.72 | $8.88 | $8.55 | $8.88 | $7.25 | 5,654 |
2019-03-14 | $8.82 | $8.82 | $8.76 | $8.77 | $7.17 | 5,621 |
2019-03-13 | $8.90 | $8.91 | $8.81 | $8.84 | $7.22 | 6,483 |
2019-03-12 | $8.99 | $8.99 | $8.89 | $8.89 | $7.26 | 7,168 |
2019-03-11 | $8.83 | $8.94 | $8.80 | $8.94 | $7.30 | 64,248 |
2019-03-08 | $8.83 | $8.83 | $8.67 | $8.83 | $7.21 | 10,913 |
2019-03-07 | $9.02 | $9.06 | $8.83 | $8.83 | $7.21 | 17,257 |
2019-03-06 | $9.10 | $9.10 | $8.87 | $8.94 | $7.30 | 14,679 |
2019-03-05 | $9.16 | $9.16 | $8.99 | $9.07 | $7.41 | 26,558 |
2019-03-04 | $9.20 | $9.20 | $8.98 | $9.05 | $7.39 | 17,022 |
2019-03-01 | $9.34 | $9.34 | $9.10 | $9.10 | $7.43 | 14,967 |
2019-02-28 | $9.24 | $9.24 | $9.16 | $9.17 | $7.49 | 5,256 |
2019-02-27 | $9.34 | $9.34 | $9.21 | $9.29 | $7.59 | 5,395 |
2019-02-26 | $9.22 | $9.22 | $9.11 | $9.11 | $7.44 | 2,600 |
2019-02-25 | $9.18 | $9.40 | $9.18 | $9.28 | $7.58 | 9,013 |
2019-02-22 | $8.82 | $9.00 | $8.82 | $8.98 | $7.34 | 4,187 |
2019-02-21 | $8.96 | $9.05 | $8.94 | $8.94 | $7.30 | 4,066 |
2019-02-20 | $9.00 | $9.13 | $9.00 | $9.08 | $7.42 | 10,166 |
2019-02-19 | $8.76 | $8.90 | $8.76 | $8.84 | $7.22 | 11,519 |
2019-02-15 | $8.65 | $8.84 | $8.65 | $8.82 | $7.21 | 9,703 |
2019-02-14 | $8.81 | $8.81 | $8.71 | $8.72 | $7.12 | 10,944 |
2019-02-13 | $8.84 | $8.90 | $8.74 | $8.84 | $7.22 | 23,001 |
2019-02-12 | $8.45 | $8.75 | $8.41 | $8.58 | $7.01 | 81,949 |
2019-02-11 | $9.66 | $9.73 | $9.50 | $9.50 | $7.76 | 49,665 |
2019-02-08 | $9.29 | $9.48 | $9.29 | $9.48 | $7.75 | 1,740 |
2019-02-07 | $9.59 | $9.59 | $9.43 | $9.46 | $7.73 | 197,465 |
2019-02-06 | $9.69 | $9.69 | $9.51 | $9.54 | $7.79 | 5,609 |
2019-02-05 | $9.79 | $9.79 | $9.68 | $9.68 | $7.91 | 6,100 |
2019-02-04 | $9.69 | $9.83 | $9.69 | $9.76 | $7.97 | 5,807 |
2019-02-01 | $9.65 | $9.65 | $9.45 | $9.60 | $7.84 | 4,655 |
2019-01-31 | $9.47 | $9.87 | $9.47 | $9.64 | $7.88 | 31,422 |
2019-01-30 | $8.99 | $9.10 | $8.96 | $9.01 | $7.36 | 6,033 |
2019-01-29 | $8.91 | $8.91 | $8.90 | $8.90 | $7.27 | 521 |
2019-01-28 | $8.87 | $8.96 | $8.83 | $8.92 | $7.29 | 11,567 |
2019-01-25 | $8.96 | $8.96 | $8.77 | $8.80 | $7.19 | 6,408 |
2019-01-24 | $8.75 | $8.84 | $8.74 | $8.82 | $7.21 | 3,130 |
2019-01-23 | $8.76 | $8.76 | $8.70 | $8.72 | $7.12 | 2,466 |
2019-01-22 | $8.76 | $8.77 | $8.68 | $8.68 | $7.09 | 3,753 |
2019-01-18 | $8.48 | $8.65 | $8.47 | $8.55 | $6.99 | 11,104 |
2019-01-17 | $8.70 | $8.73 | $8.48 | $8.48 | $6.93 | 39,269 |
2019-01-16 | $8.81 | $9.13 | $8.80 | $9.01 | $7.36 | 1,418 |
2019-01-15 | $9.19 | $9.19 | $9.07 | $9.12 | $7.45 | 2,542 |
2019-01-14 | $9.19 | $9.19 | $9.10 | $9.10 | $7.43 | 3,395 |
2019-01-11 | $9.21 | $9.22 | $9.11 | $9.11 | $7.44 | 1,176 |
2019-01-10 | $9.00 | $9.18 | $9.00 | $9.18 | $7.50 | 15,096 |
2019-01-09 | $8.86 | $9.07 | $8.86 | $9.04 | $7.39 | 12,640 |
2019-01-08 | $8.85 | $8.94 | $8.85 | $8.94 | $7.30 | 5,374 |
2019-01-07 | $8.78 | $8.81 | $8.75 | $8.81 | $7.20 | 2,409 |
2019-01-04 | $8.78 | $8.78 | $8.55 | $8.77 | $7.17 | 2,336 |
2019-01-03 | $8.66 | $8.70 | $8.55 | $8.59 | $7.02 | 7,453 |
2019-01-02 | $8.89 | $8.91 | $8.73 | $8.83 | $7.21 | 10,135 |
2018-12-31 | $9.08 | $9.24 | $9.03 | $9.16 | $7.48 | 26,320 |
2018-12-28 | $8.59 | $8.66 | $8.58 | $8.61 | $7.03 | 16,479 |
2018-12-27 | $8.56 | $8.58 | $8.50 | $8.58 | $7.01 | 5,572 |
2018-12-26 | $8.31 | $8.59 | $8.31 | $8.52 | $6.96 | 36,460 |
2018-12-24 | $8.07 | $8.10 | $7.94 | $7.94 | $6.49 | 23,716 |
2018-12-21 | $8.48 | $8.55 | $8.32 | $8.32 | $6.80 | 6,174 |
2018-12-20 | $8.90 | $8.90 | $8.46 | $8.58 | $7.01 | 7,545 |
2018-12-19 | $8.90 | $9.20 | $8.80 | $8.99 | $7.35 | 19,737 |
2018-12-18 | $9.07 | $9.07 | $8.92 | $8.92 | $7.29 | 9,170 |
2018-12-17 | $9.50 | $9.50 | $9.20 | $9.26 | $7.57 | 9,135 |
2018-12-14 | $9.41 | $9.51 | $9.40 | $9.44 | $7.71 | 4,997 |
2018-12-13 | $9.40 | $9.67 | $9.35 | $9.52 | $7.78 | 11,155 |
2018-12-12 | $9.50 | $9.52 | $9.35 | $9.38 | $7.66 | 5,230 |
2018-12-11 | $9.54 | $9.55 | $9.40 | $9.42 | $7.70 | 12,980 |
2018-12-10 | $9.34 | $9.45 | $9.30 | $9.41 | $7.69 | 5,194 |
2018-12-07 | $9.16 | $9.20 | $9.14 | $9.17 | $7.49 | 4,265 |
2018-12-06 | $8.95 | $9.18 | $8.95 | $9.18 | $7.50 | 24,498 |
2018-12-04 | $9.10 | $9.10 | $8.85 | $8.90 | $7.27 | 120,240 |
2018-12-03 | $9.48 | $9.48 | $9.31 | $9.32 | $7.61 | 13,894 |
2018-11-30 | $9.58 | $9.66 | $9.54 | $9.63 | $7.87 | 15,738 |
2018-11-29 | $9.63 | $9.73 | $9.52 | $9.61 | $7.85 | 8,572 |
2018-11-28 | $9.53 | $9.68 | $9.51 | $9.68 | $7.91 | 6,832 |
2018-11-27 | $9.51 | $9.54 | $9.46 | $9.51 | $7.77 | 5,661 |
2018-11-26 | $9.61 | $9.72 | $9.61 | $9.69 | $7.92 | 4,695 |
2018-11-23 | $9.63 | $9.63 | $9.61 | $9.61 | $7.85 | 590 |
2018-11-21 | $9.65 | $9.70 | $9.61 | $9.61 | $7.85 | 4,312 |
2018-11-20 | $9.65 | $9.69 | $9.53 | $9.60 | $7.84 | 3,191 |
2018-11-19 | $9.74 | $9.76 | $9.68 | $9.70 | $7.92 | 4,033 |
2018-11-16 | $9.80 | $9.88 | $9.80 | $9.88 | $8.07 | 4,827 |
2018-11-15 | $9.86 | $9.89 | $9.77 | $9.89 | $8.08 | 4,780 |
2018-11-14 | $9.97 | $10.04 | $9.85 | $9.85 | $8.05 | 10,181 |
2018-11-13 | $9.99 | $10.02 | $9.87 | $9.97 | $8.15 | 9,655 |
2018-11-12 | $9.99 | $10.09 | $9.65 | $9.94 | $8.12 | 71,291 |
2018-11-09 | $10.64 | $10.74 | $10.56 | $10.74 | $8.77 | 15,845 |
2018-11-08 | $10.69 | $10.69 | $10.62 | $10.64 | $8.69 | 16,568 |
2018-11-07 | $10.59 | $10.69 | $10.53 | $10.66 | $8.71 | 26,726 |
2018-11-06 | $10.34 | $10.53 | $10.34 | $10.49 | $8.57 | 31,380 |
2018-11-05 | $9.90 | $10.21 | $9.88 | $10.19 | $8.33 | 69,924 |
2018-11-02 | $9.81 | $9.86 | $9.77 | $9.81 | $8.01 | 11,573 |
2018-11-01 | $9.69 | $9.89 | $9.69 | $9.80 | $8.01 | 110,173 |
2018-10-31 | $9.50 | $9.58 | $9.40 | $9.52 | $7.78 | 29,701 |
2018-10-30 | $9.38 | $9.38 | $9.33 | $9.38 | $7.66 | 5,198 |
2018-10-29 | $9.34 | $9.50 | $9.25 | $9.28 | $7.58 | 28,469 |
2018-10-26 | $9.25 | $9.33 | $9.13 | $9.30 | $7.60 | 8,668 |
2018-10-25 | $9.13 | $9.34 | $9.09 | $9.28 | $7.58 | 16,874 |
2018-10-24 | $9.13 | $9.13 | $8.91 | $8.91 | $7.28 | 4,437 |
2018-10-23 | $9.08 | $9.09 | $9.07 | $9.09 | $7.43 | 10,862 |
2018-10-22 | $8.88 | $9.07 | $8.88 | $9.07 | $7.41 | 31,445 |
2018-10-19 | $8.59 | $8.67 | $8.58 | $8.62 | $7.04 | 4,285 |
2018-10-18 | $8.59 | $8.70 | $8.58 | $8.65 | $7.07 | 6,772 |
2018-10-17 | $8.36 | $8.50 | $8.31 | $8.50 | $6.94 | 8,281 |
2018-10-16 | $8.18 | $8.36 | $8.18 | $8.36 | $6.83 | 16,662 |
2018-10-15 | $8.23 | $8.42 | $8.23 | $8.34 | $6.81 | 2,417 |
2018-10-12 | $8.40 | $8.40 | $8.17 | $8.32 | $6.80 | 17,124 |
2018-10-11 | $8.28 | $8.40 | $8.12 | $8.22 | $6.72 | 19,093 |
2018-10-10 | $8.62 | $8.62 | $8.32 | $8.32 | $6.80 | 24,644 |
2018-10-09 | $8.59 | $8.67 | $8.51 | $8.57 | $7.00 | 18,092 |
2018-10-08 | $8.63 | $8.70 | $8.54 | $8.70 | $7.11 | 4,965 |
2018-10-05 | $8.79 | $8.82 | $8.69 | $8.82 | $7.21 | 13,806 |
2018-10-04 | $8.78 | $8.87 | $8.70 | $8.72 | $7.12 | 18,713 |
2018-10-03 | $8.82 | $8.90 | $8.72 | $8.73 | $7.13 | 25,413 |
2018-10-02 | $8.65 | $8.67 | $8.48 | $8.48 | $6.93 | 16,319 |
2018-10-01 | $8.65 | $8.83 | $8.56 | $8.58 | $7.01 | 2,254 |
2018-09-28 | $8.75 | $8.78 | $8.56 | $8.56 | $6.99 | 16,420 |
2018-09-27 | $8.88 | $8.88 | $8.75 | $8.75 | $7.15 | 7,525 |
2018-09-26 | $9.02 | $9.02 | $8.85 | $8.88 | $7.25 | 4,860 |
2018-09-25 | $8.99 | $9.10 | $8.99 | $9.03 | $7.38 | 3,351 |
2018-09-24 | $8.90 | $9.01 | $8.90 | $8.99 | $7.34 | 7,575 |
2018-09-21 | $9.01 | $9.04 | $9.00 | $9.02 | $7.37 | 6,960 |
2018-09-20 | $9.12 | $9.12 | $9.02 | $9.04 | $7.39 | 8,936 |
2018-09-19 | $9.14 | $9.18 | $9.08 | $9.17 | $7.49 | 1,637 |
2018-09-18 | $9.14 | $9.17 | $9.10 | $9.10 | $7.43 | 3,011 |
2018-09-17 | $9.31 | $9.31 | $9.03 | $9.03 | $7.38 | 12,432 |
2018-09-14 | $9.27 | $9.32 | $9.22 | $9.22 | $7.53 | 8,895 |
2018-09-13 | $9.26 | $9.34 | $9.26 | $9.30 | $7.60 | 8,517 |
2018-09-12 | $9.22 | $9.26 | $9.10 | $9.18 | $7.50 | 12,986 |
2018-09-11 | $9.34 | $9.34 | $9.30 | $9.32 | $7.61 | 8,915 |
2018-09-10 | $9.34 | $9.34 | $9.32 | $9.34 | $7.63 | 21,232 |
2018-09-07 | $9.34 | $9.34 | $9.29 | $9.30 | $7.60 | 11,364 |
2018-09-06 | $9.30 | $9.34 | $9.21 | $9.30 | $7.60 | 27,629 |
2018-09-05 | $9.00 | $9.19 | $9.00 | $9.18 | $7.50 | 156,364 |
2018-09-04 | $8.96 | $9.08 | $8.83 | $8.85 | $7.23 | 37,596 |
2018-08-31 | $8.78 | $8.97 | $8.78 | $8.96 | $7.32 | 2,903 |
2018-08-30 | $9.00 | $9.00 | $8.89 | $8.99 | $7.34 | 12,117 |
2018-08-29 | $8.90 | $8.98 | $8.88 | $8.98 | $7.34 | 13,188 |
2018-08-28 | $8.81 | $8.91 | $8.76 | $8.80 | $7.19 | 13,980 |
2018-08-27 | $8.73 | $8.91 | $8.73 | $8.91 | $7.28 | 5,000 |
2018-08-24 | $8.76 | $8.85 | $8.70 | $8.73 | $7.13 | 14,811 |
2018-08-23 | $8.79 | $8.88 | $8.69 | $8.69 | $7.10 | 5,092 |
2018-08-22 | $8.92 | $8.92 | $8.80 | $8.88 | $7.25 | 4,145 |
2018-08-21 | $8.80 | $8.93 | $8.80 | $8.90 | $7.27 | 27,250 |
2018-08-20 | $8.76 | $8.85 | $8.73 | $8.78 | $7.17 | 15,504 |
2018-08-17 | $8.73 | $8.82 | $8.73 | $8.81 | $7.20 | 1,063 |
2018-08-16 | $8.73 | $8.80 | $8.71 | $8.77 | $7.17 | 4,280 |
2018-08-15 | $8.76 | $8.98 | $8.76 | $8.80 | $7.19 | 353,762 |
2018-08-14 | $8.65 | $8.70 | $8.65 | $8.68 | $7.09 | 4,118 |
2018-08-13 | $8.63 | $8.65 | $8.60 | $8.64 | $7.06 | 3,660 |
2018-08-10 | $8.75 | $8.75 | $8.56 | $8.56 | $6.99 | 9,151 |
2018-08-09 | $8.88 | $8.88 | $8.71 | $8.71 | $7.12 | 6,600 |
2018-08-08 | $8.93 | $8.98 | $8.92 | $8.97 | $7.33 | 3,144 |
2018-08-07 | $8.96 | $9.05 | $8.80 | $9.03 | $7.38 | 18,220 |
2018-08-06 | $9.04 | $9.15 | $9.02 | $9.06 | $7.40 | 11,383 |
2018-08-03 | $9.01 | $9.01 | $8.89 | $8.89 | $7.26 | 7,029 |
2018-08-02 | $8.71 | $8.94 | $8.71 | $8.93 | $7.30 | 12,573 |
2018-08-01 | $8.64 | $8.74 | $8.64 | $8.71 | $7.12 | 6,460 |
2018-07-31 | $8.37 | $8.61 | $8.37 | $8.60 | $7.03 | 20,093 |
2018-07-30 | $8.33 | $8.44 | $8.33 | $8.44 | $6.90 | 16,205 |
2018-07-27 | $8.35 | $8.35 | $8.29 | $8.33 | $6.81 | 12,248 |
2018-07-26 | $8.44 | $8.44 | $8.26 | $8.35 | $6.82 | 15,479 |
2018-07-25 | $8.52 | $8.55 | $8.44 | $8.50 | $6.94 | 4,635 |
2018-07-24 | $8.64 | $8.67 | $8.50 | $8.51 | $6.95 | 14,768 |
2018-07-23 | $8.67 | $8.81 | $8.65 | $8.72 | $7.12 | 25,034 |
2018-07-20 | $8.72 | $8.78 | $8.71 | $8.77 | $7.17 | 3,301 |
2018-07-19 | $8.70 | $8.86 | $8.60 | $8.71 | $7.12 | 22,506 |
2018-07-18 | $8.78 | $8.82 | $8.76 | $8.76 | $7.16 | 2,154 |
2018-07-17 | $8.87 | $8.96 | $8.87 | $8.91 | $7.28 | 1,657 |
2018-07-16 | $9.00 | $9.00 | $8.71 | $8.77 | $7.17 | 9,489 |
2018-07-13 | $8.98 | $9.00 | $8.95 | $8.96 | $7.32 | 3,931 |
2018-07-12 | $8.91 | $9.08 | $8.91 | $8.95 | $7.31 | 11,029 |
2018-07-11 | $8.93 | $8.96 | $8.83 | $8.85 | $7.23 | 5,440 |
2018-07-10 | $9.04 | $9.16 | $9.00 | $9.13 | $7.46 | 6,404 |
2018-07-09 | $9.07 | $9.11 | $8.97 | $8.98 | $7.34 | 9,989 |
2018-07-06 | $8.94 | $9.08 | $8.94 | $9.08 | $7.42 | 3,078 |
2018-07-05 | $9.02 | $9.02 | $8.88 | $8.88 | $7.25 | 15,626 |
2018-07-03 | $9.20 | $9.21 | $9.11 | $9.18 | $7.50 | 4,137 |
2018-07-02 | $9.17 | $9.17 | $9.07 | $9.14 | $7.47 | 3,335 |
2018-06-29 | $9.22 | $9.22 | $9.14 | $9.19 | $7.51 | 16,734 |
2018-06-28 | $9.25 | $9.30 | $9.01 | $9.07 | $7.41 | 41,488 |
2018-06-27 | $8.71 | $8.75 | $8.56 | $8.56 | $6.99 | 1,812 |
2018-06-26 | $8.71 | $8.81 | $8.65 | $8.67 | $7.08 | 11,729 |
2018-06-25 | $8.82 | $8.82 | $8.61 | $8.77 | $7.17 | 12,080 |
2018-06-22 | $8.80 | $8.80 | $8.61 | $8.76 | $7.16 | 16,542 |
2018-06-21 | $8.85 | $8.85 | $8.56 | $8.77 | $7.17 | 17,363 |
2018-06-20 | $8.63 | $8.71 | $8.60 | $8.66 | $7.08 | 12,111 |
2018-06-19 | $8.56 | $8.59 | $8.36 | $8.55 | $6.99 | 16,298 |
2018-06-18 | $8.64 | $8.89 | $8.46 | $8.66 | $7.08 | 67,972 |
2018-06-15 | $8.59 | $8.61 | $8.47 | $8.58 | $7.01 | 10,013 |
2018-06-14 | $8.58 | $8.64 | $8.56 | $8.59 | $7.02 | 8,399 |
2018-06-13 | $8.59 | $8.66 | $8.53 | $8.53 | $6.97 | 11,259 |
2018-06-12 | $8.58 | $8.63 | $8.50 | $8.50 | $6.94 | 8,849 |
2018-06-11 | $8.57 | $8.65 | $8.49 | $8.57 | $7.00 | 37,486 |
2018-06-08 | $8.61 | $8.66 | $8.53 | $8.66 | $7.08 | 8,200 |
2018-06-07 | $8.61 | $8.70 | $8.60 | $8.61 | $7.03 | 6,053 |
2018-06-06 | $8.54 | $8.60 | $8.47 | $8.57 | $7.00 | 20,294 |
2018-06-05 | $8.39 | $8.45 | $8.36 | $8.45 | $6.90 | 12,331 |
2018-06-04 | $8.19 | $8.24 | $8.15 | $8.24 | $6.73 | 3,831 |
2018-06-01 | $8.09 | $8.19 | $8.09 | $8.19 | $6.69 | 6,768 |
2018-05-31 | $7.98 | $8.10 | $7.98 | $8.09 | $6.61 | 5,559 |
2018-05-30 | $8.01 | $8.11 | $8.01 | $8.03 | $6.56 | 1,950 |
2018-05-29 | $8.15 | $8.15 | $8.01 | $8.01 | $6.54 | 14,758 |
2018-05-25 | $8.12 | $8.16 | $8.11 | $8.15 | $6.66 | 2,140 |
2018-05-24 | $8.02 | $8.16 | $8.01 | $8.10 | $6.62 | 6,004 |
2018-05-23 | $8.08 | $8.17 | $8.08 | $8.16 | $6.67 | 8,197 |
2018-05-22 | $8.17 | $8.29 | $8.17 | $8.18 | $6.68 | 9,736 |
2018-05-21 | $8.09 | $8.18 | $8.09 | $8.15 | $6.66 | 32,588 |
2018-05-18 | $8.06 | $8.16 | $8.06 | $8.09 | $6.61 | 5,207 |
2018-05-17 | $8.18 | $8.19 | $7.76 | $8.09 | $6.61 | 57,830 |
2018-05-16 | $8.20 | $8.22 | $8.15 | $8.18 | $6.68 | 7,732 |
2018-05-15 | $8.03 | $8.12 | $8.03 | $8.07 | $6.59 | 6,121 |
2018-05-14 | $7.85 | $7.85 | $7.68 | $7.82 | $6.39 | 17,722 |
2018-05-11 | $7.77 | $7.88 | $7.70 | $7.82 | $6.39 | 23,312 |
2018-05-10 | $7.66 | $7.72 | $7.54 | $7.70 | $6.29 | 11,293 |
2018-05-09 | $7.84 | $7.84 | $7.72 | $7.72 | $6.31 | 3,904 |
2018-05-08 | $8.07 | $8.07 | $7.74 | $7.88 | $6.44 | 40,100 |
2018-05-07 | $8.20 | $8.23 | $8.18 | $8.20 | $6.70 | 8,116 |
2018-05-04 | $8.09 | $8.28 | $8.08 | $8.26 | $6.75 | 9,637 |
2018-05-03 | $8.11 | $8.18 | $8.02 | $8.13 | $6.64 | 9,334 |
2018-05-02 | $8.40 | $8.40 | $8.10 | $8.23 | $6.72 | 21,646 |
2018-05-01 | $8.48 | $8.52 | $8.45 | $8.51 | $6.95 | 6,971 |
2018-04-30 | $8.42 | $8.44 | $8.34 | $8.44 | $6.90 | 10,567 |
2018-04-27 | $8.46 | $8.52 | $8.42 | $8.44 | $6.90 | 2,512 |
2018-04-26 | $8.46 | $8.50 | $8.45 | $8.50 | $6.94 | 5,643 |
2018-04-25 | $8.55 | $8.58 | $8.44 | $8.51 | $6.95 | 3,434 |
2018-04-24 | $8.81 | $8.81 | $8.53 | $8.57 | $7.00 | 10,312 |
2018-04-23 | $8.59 | $8.70 | $8.59 | $8.66 | $7.08 | 4,343 |
2018-04-20 | $8.53 | $8.53 | $8.41 | $8.49 | $6.94 | 5,755 |
2018-04-19 | $8.52 | $8.70 | $8.47 | $8.53 | $6.97 | 5,533 |
2018-04-18 | $8.50 | $8.59 | $8.50 | $8.53 | $6.97 | 4,451 |
2018-04-17 | $8.42 | $8.54 | $8.42 | $8.50 | $6.94 | 8,909 |
2018-04-16 | $8.49 | $8.55 | $8.39 | $8.43 | $6.89 | 63,385 |
2018-04-13 | $8.50 | $8.53 | $8.34 | $8.42 | $6.88 | 29,014 |
2018-04-12 | $8.42 | $8.52 | $8.42 | $8.50 | $6.94 | 6,682 |
2018-04-11 | $8.37 | $8.44 | $8.27 | $8.36 | $6.83 | 17,881 |
2018-04-10 | $8.51 | $8.63 | $8.49 | $8.63 | $7.05 | 6,444 |
2018-04-09 | $8.22 | $8.33 | $8.19 | $8.26 | $6.75 | 25,686 |
2018-04-06 | $8.31 | $8.40 | $7.92 | $8.15 | $6.66 | 13,223 |
2018-04-05 | $8.40 | $8.45 | $8.31 | $8.39 | $6.85 | 4,044 |
2018-04-04 | $8.25 | $8.40 | $8.05 | $8.31 | $6.79 | 32,175 |
2018-04-03 | $8.65 | $8.69 | $8.47 | $8.54 | $6.98 | 6,043 |
2018-04-02 | $8.66 | $8.95 | $8.55 | $8.55 | $6.99 | 7,516 |
2018-03-29 | $8.49 | $8.82 | $8.44 | $8.82 | $7.21 | 42,682 |
2018-03-28 | $8.47 | $8.54 | $8.41 | $8.44 | $6.90 | 5,108 |
2018-03-27 | $8.65 | $8.71 | $8.44 | $8.48 | $6.93 | 20,179 |
2018-03-26 | $8.50 | $8.61 | $8.44 | $8.56 | $6.99 | 14,620 |
2018-03-23 | $8.83 | $8.85 | $8.70 | $8.70 | $7.11 | 10,148 |
2018-03-22 | $8.87 | $8.92 | $8.51 | $8.84 | $7.22 | 27,246 |
2018-03-21 | $8.90 | $9.10 | $8.88 | $9.05 | $7.39 | 48,595 |
2018-03-20 | $8.82 | $8.95 | $8.78 | $8.92 | $7.29 | 5,744 |
2018-03-19 | $8.86 | $9.10 | $8.70 | $8.82 | $7.21 | 24,388 |
2018-03-16 | $9.12 | $9.18 | $8.91 | $9.04 | $7.39 | 11,923 |
2018-03-15 | $9.00 | $9.18 | $8.97 | $9.17 | $7.49 | 11,757 |
2018-03-14 | $8.99 | $8.99 | $8.87 | $8.94 | $7.30 | 3,877 |
2018-03-13 | $9.15 | $9.15 | $9.01 | $9.03 | $7.38 | 5,796 |
2018-03-12 | $8.93 | $9.15 | $8.90 | $9.13 | $7.46 | 67,376 |
2018-03-09 | $8.89 | $8.90 | $8.85 | $8.85 | $7.23 | 14,517 |
2018-03-08 | $8.78 | $8.88 | $8.77 | $8.79 | $7.18 | 3,737 |
2018-03-07 | $8.70 | $8.89 | $8.68 | $8.78 | $7.17 | 33,178 |
2018-03-06 | $8.80 | $8.80 | $8.72 | $8.72 | $7.12 | 8,364 |
2018-03-05 | $8.57 | $8.79 | $8.54 | $8.75 | $7.15 | 9,573 |
2018-03-02 | $8.69 | $8.84 | $8.56 | $8.84 | $7.22 | 15,207 |
2018-03-01 | $8.71 | $8.83 | $8.60 | $8.69 | $7.10 | 10,454 |
2018-02-28 | $8.95 | $9.02 | $8.69 | $8.72 | $7.12 | 34,348 |
2018-02-27 | $8.99 | $8.99 | $8.68 | $8.72 | $7.12 | 38,894 |
2018-02-26 | $8.53 | $9.22 | $8.52 | $9.01 | $7.36 | 133,645 |
2018-02-23 | $8.45 | $8.60 | $8.45 | $8.58 | $7.01 | 5,857 |
2018-02-22 | $8.49 | $8.52 | $8.38 | $8.50 | $6.94 | 11,955 |
2018-02-21 | $8.50 | $8.53 | $8.43 | $8.49 | $6.94 | 15,420 |
2018-02-20 | $8.46 | $8.55 | $8.35 | $8.55 | $6.99 | 56,956 |
2018-02-16 | $8.30 | $8.46 | $8.28 | $8.41 | $6.87 | 40,117 |
2018-02-15 | $8.26 | $8.42 | $8.26 | $8.36 | $6.83 | 108,118 |
2018-02-14 | $8.06 | $8.21 | $8.06 | $8.20 | $6.70 | 47,310 |
2018-02-13 | $7.68 | $7.83 | $7.68 | $7.83 | $6.40 | 43,948 |
2018-02-12 | $7.50 | $7.58 | $7.48 | $7.51 | $6.14 | 42,084 |
2018-02-09 | $7.45 | $7.55 | $7.36 | $7.48 | $6.11 | 8,342 |
2018-02-08 | $7.72 | $7.72 | $7.40 | $7.47 | $6.10 | 18,241 |
2018-02-07 | $7.75 | $7.83 | $7.69 | $7.69 | $6.28 | 7,281 |
2018-02-06 | $7.70 | $7.77 | $7.67 | $7.76 | $6.34 | 7,716 |
2018-02-05 | $8.06 | $8.09 | $7.58 | $7.86 | $6.42 | 17,746 |
2018-02-02 | $8.12 | $8.17 | $8.11 | $8.15 | $6.66 | 1,919 |
2018-02-01 | $8.22 | $8.26 | $8.16 | $8.16 | $6.67 | 12,724 |
2018-01-31 | $8.22 | $8.34 | $8.20 | $8.26 | $6.75 | 20,304 |
2018-01-30 | $8.14 | $8.22 | $8.14 | $8.20 | $6.70 | 9,894 |
2018-01-29 | $8.17 | $8.24 | $8.15 | $8.23 | $6.72 | 9,408 |
2018-01-26 | $8.14 | $8.27 | $8.10 | $8.19 | $6.69 | 13,679 |
2018-01-25 | $8.15 | $8.19 | $8.00 | $8.14 | $6.65 | 12,740 |
2018-01-24 | $8.30 | $8.30 | $8.11 | $8.19 | $6.69 | 8,214 |
2018-01-23 | $8.10 | $8.32 | $8.10 | $8.20 | $6.70 | 19,710 |
2018-01-22 | $7.99 | $7.99 | $7.87 | $7.92 | $6.47 | 26,170 |
2018-01-19 | $8.00 | $8.06 | $7.92 | $8.06 | $6.58 | 22,819 |
2018-01-18 | $8.02 | $8.07 | $7.97 | $8.02 | $6.55 | 23,065 |
2018-01-17 | $8.22 | $8.23 | $8.16 | $8.21 | $6.71 | 14,233 |
2018-01-16 | $8.40 | $8.40 | $8.20 | $8.20 | $6.70 | 9,577 |
2018-01-12 | $8.16 | $8.33 | $8.16 | $8.26 | $6.75 | 13,898 |
2018-01-11 | $8.27 | $8.34 | $8.18 | $8.32 | $6.80 | 11,685 |
2018-01-10 | $8.25 | $8.29 | $8.17 | $8.17 | $6.67 | 13,930 |
2018-01-09 | $8.34 | $8.34 | $8.31 | $8.33 | $6.81 | 2,458 |
2018-01-08 | $8.20 | $8.39 | $8.19 | $8.25 | $6.74 | 48,128 |
2018-01-05 | $8.18 | $8.20 | $8.13 | $8.18 | $6.68 | 7,365 |
2018-01-04 | $8.17 | $8.20 | $8.13 | $8.15 | $6.66 | 10,463 |
2018-01-03 | $8.14 | $8.20 | $8.12 | $8.13 | $6.64 | 13,913 |
2018-01-02 | $8.02 | $8.20 | $8.02 | $8.16 | $6.67 | 43,470 |
2017-12-29 | $7.80 | $7.80 | $7.72 | $7.74 | $6.32 | 5,783 |
2017-12-28 | $7.69 | $7.85 | $7.69 | $7.85 | $6.41 | 19,021 |
2017-12-27 | $7.79 | $7.84 | $7.71 | $7.78 | $6.36 | 14,020 |
2017-12-26 | $7.67 | $7.87 | $7.67 | $7.84 | $6.41 | 19,456 |
2017-12-22 | $7.50 | $7.59 | $7.49 | $7.59 | $6.20 | 5,009 |
2017-12-21 | $7.57 | $7.62 | $7.49 | $7.52 | $6.14 | 14,502 |
2017-12-20 | $7.43 | $7.57 | $7.42 | $7.56 | $6.18 | 19,719 |
2017-12-19 | $7.43 | $7.48 | $7.37 | $7.48 | $6.11 | 11,537 |
2017-12-18 | $7.26 | $7.35 | $7.24 | $7.35 | $6.00 | 14,706 |
2017-12-15 | $7.27 | $7.30 | $7.18 | $7.24 | $5.92 | 5,924 |
2017-12-14 | $7.23 | $7.32 | $7.17 | $7.24 | $5.92 | 9,600 |
2017-12-13 | $7.13 | $7.18 | $7.10 | $7.17 | $5.86 | 11,448 |
2017-12-12 | $7.09 | $7.26 | $7.05 | $7.15 | $5.84 | 20,149 |
2017-12-11 | $6.95 | $7.23 | $6.89 | $7.13 | $5.83 | 82,729 |
2017-12-08 | $7.50 | $7.56 | $7.48 | $7.55 | $6.17 | 20,616 |
2017-12-07 | $7.55 | $7.58 | $7.43 | $7.43 | $6.07 | 27,019 |
2017-12-06 | $7.66 | $7.66 | $7.52 | $7.53 | $6.15 | 22,601 |
2017-12-05 | $7.70 | $7.70 | $7.58 | $7.58 | $6.19 | 21,545 |
2017-12-04 | $7.70 | $7.87 | $7.65 | $7.69 | $6.28 | 90,680 |
2017-12-01 | $7.59 | $7.68 | $7.59 | $7.65 | $6.25 | 12,160 |
2017-11-30 | $7.66 | $7.67 | $7.59 | $7.59 | $6.20 | 5,627 |
2017-11-29 | $7.60 | $7.66 | $7.57 | $7.57 | $6.18 | 14,190 |
2017-11-28 | $7.64 | $7.67 | $7.61 | $7.65 | $6.25 | 19,552 |
2017-11-27 | $7.58 | $7.64 | $7.57 | $7.60 | $6.21 | 10,922 |
2017-11-24 | $7.50 | $7.59 | $7.39 | $7.59 | $6.20 | 10,281 |
2017-11-22 | $7.34 | $7.50 | $7.34 | $7.50 | $6.13 | 31,228 |
2017-11-21 | $7.22 | $7.22 | $7.10 | $7.17 | $5.86 | 26,385 |
2017-11-20 | $7.31 | $7.31 | $7.12 | $7.12 | $5.82 | 28,170 |
2017-11-17 | $7.28 | $7.31 | $7.19 | $7.31 | $5.97 | 5,396 |
2017-11-16 | $7.41 | $7.41 | $7.12 | $7.16 | $5.85 | 63,663 |
2017-11-15 | $7.47 | $7.47 | $7.38 | $7.44 | $6.08 | 8,348 |
2017-11-14 | $7.51 | $7.54 | $7.46 | $7.49 | $6.12 | 26,845 |
2017-11-13 | $7.61 | $7.73 | $7.52 | $7.53 | $6.15 | 56,848 |
2017-11-10 | $7.51 | $7.90 | $7.51 | $7.75 | $6.33 | 49,108 |
2017-11-09 | $7.51 | $7.60 | $7.51 | $7.59 | $6.20 | 24,162 |
2017-11-08 | $7.58 | $7.61 | $7.55 | $7.59 | $6.20 | 6,825 |
2017-11-07 | $7.61 | $7.61 | $7.57 | $7.58 | $6.19 | 10,274 |
2017-11-06 | $7.54 | $7.56 | $7.45 | $7.56 | $6.18 | 17,364 |
2017-11-03 | $7.40 | $7.47 | $7.34 | $7.47 | $6.10 | 31,912 |
2017-11-02 | $7.37 | $7.50 | $7.29 | $7.34 | $6.00 | 67,967 |
2017-11-01 | $7.35 | $7.44 | $7.25 | $7.30 | $5.96 | 83,737 |
2017-10-31 | $7.10 | $7.13 | $7.00 | $7.00 | $5.72 | 94,451 |
2017-10-30 | $6.99 | $7.04 | $6.59 | $6.68 | $5.46 | 59,016 |
2017-10-27 | $6.95 | $7.05 | $6.80 | $6.87 | $5.61 | 11,023 |
2017-10-26 | $6.84 | $6.99 | $6.76 | $6.93 | $5.66 | 28,467 |
2017-10-25 | $7.10 | $7.10 | $6.93 | $7.04 | $5.76 | 27,418 |
2017-10-24 | $7.09 | $7.37 | $7.00 | $7.15 | $5.84 | 38,048 |
2017-10-23 | $7.10 | $7.15 | $7.08 | $7.08 | $5.78 | 38,857 |
2017-10-20 | $7.00 | $7.00 | $6.95 | $6.98 | $5.70 | 4,957 |
2017-10-19 | $6.95 | $7.00 | $6.92 | $7.00 | $5.72 | 37,120 |
2017-10-18 | $6.67 | $6.98 | $6.62 | $6.88 | $5.62 | 71,671 |
2017-10-17 | $6.65 | $6.68 | $6.53 | $6.54 | $5.34 | 19,204 |
2017-10-16 | $6.38 | $6.65 | $6.38 | $6.60 | $5.39 | 17,951 |
2017-10-13 | $6.35 | $6.39 | $6.30 | $6.33 | $5.17 | 768 |
2017-10-12 | $6.45 | $6.45 | $6.31 | $6.39 | $5.22 | 2,473 |
2017-10-11 | $6.45 | $6.45 | $6.35 | $6.41 | $5.24 | 4,421 |
2017-10-10 | $6.30 | $6.39 | $6.30 | $6.36 | $5.20 | 5,529 |
2017-10-09 | $6.30 | $6.30 | $6.24 | $6.26 | $5.11 | 2,300 |
2017-10-06 | $6.43 | $6.43 | $6.24 | $6.29 | $5.14 | 6,944 |
2017-10-05 | $6.32 | $6.34 | $6.28 | $6.29 | $5.14 | 17,544 |
2017-10-04 | $6.19 | $6.43 | $6.11 | $6.30 | $5.15 | 25,422 |
2017-10-03 | $6.10 | $6.21 | $6.10 | $6.19 | $5.06 | 21,964 |
2017-10-02 | $6.05 | $6.08 | $5.99 | $6.06 | $4.95 | 7,509 |
2017-09-29 | $6.00 | $6.03 | $5.98 | $6.01 | $4.91 | 1,559 |
2017-09-28 | $5.89 | $6.00 | $5.89 | $5.99 | $4.89 | 8,415 |
2017-09-27 | $5.95 | $5.95 | $5.84 | $5.91 | $4.83 | 10,172 |
2017-09-26 | $6.00 | $6.06 | $5.96 | $5.99 | $4.89 | 13,348 |
2017-09-25 | $6.10 | $6.14 | $6.03 | $6.05 | $4.94 | 16,926 |
2017-09-22 | $6.00 | $6.03 | $5.97 | $6.00 | $4.90 | 10,651 |
2017-09-21 | $6.00 | $6.04 | $5.98 | $5.99 | $4.89 | 7,333 |
2017-09-20 | $5.90 | $6.05 | $5.90 | $5.97 | $4.88 | 7,777 |
2017-09-19 | $6.06 | $6.07 | $5.98 | $5.99 | $4.89 | 14,783 |
2017-09-18 | $6.20 | $6.20 | $6.10 | $6.12 | $5.00 | 19,955 |
2017-09-15 | $6.08 | $6.18 | $6.05 | $6.15 | $5.02 | 32,880 |
2017-09-14 | $6.10 | $6.10 | $6.09 | $6.10 | $4.98 | 30,257 |
2017-09-13 | $6.10 | $6.10 | $5.98 | $6.05 | $4.94 | 9,640 |
2017-09-12 | $5.99 | $6.09 | $5.95 | $6.09 | $4.98 | 40,805 |
2017-09-11 | $6.00 | $6.07 | $5.82 | $5.87 | $4.80 | 93,851 |
2017-09-08 | $5.65 | $5.72 | $5.65 | $5.70 | $4.66 | 20,181 |
2017-09-07 | $5.65 | $5.70 | $5.56 | $5.70 | $4.66 | 41,367 |
2017-09-06 | $5.50 | $5.59 | $5.50 | $5.53 | $4.52 | 3,764 |
2017-09-05 | $5.58 | $5.61 | $5.52 | $5.55 | $4.53 | 8,196 |
2017-09-01 | $5.60 | $5.64 | $5.49 | $5.49 | $4.49 | 10,378 |
2017-08-31 | $5.54 | $5.58 | $5.49 | $5.55 | $4.53 | 3,812 |
2017-08-30 | $5.54 | $5.54 | $5.43 | $5.51 | $4.50 | 3,521 |
2017-08-29 | $5.47 | $5.56 | $5.47 | $5.51 | $4.50 | 18,471 |
2017-08-28 | $5.49 | $5.55 | $5.47 | $5.50 | $4.49 | 4,814 |
2017-08-25 | $5.44 | $5.49 | $5.44 | $5.49 | $4.49 | 6,603 |
2017-08-24 | $5.45 | $5.47 | $5.43 | $5.45 | $4.45 | 4,904 |
2017-08-23 | $5.43 | $5.49 | $5.41 | $5.46 | $4.46 | 10,249 |
2017-08-22 | $5.36 | $5.49 | $5.36 | $5.44 | $4.44 | 4,381 |
2017-08-21 | $5.38 | $5.43 | $5.35 | $5.37 | $4.39 | 25,422 |
2017-08-18 | $5.40 | $5.40 | $5.38 | $5.40 | $4.41 | 7,020 |
2017-08-17 | $5.40 | $5.49 | $5.39 | $5.41 | $4.42 | 6,504 |
2017-08-16 | $5.51 | $5.51 | $5.46 | $5.47 | $4.47 | 7,314 |
2017-08-15 | $5.51 | $5.64 | $5.51 | $5.56 | $4.54 | 7,122 |
2017-08-14 | $5.54 | $5.67 | $5.54 | $5.64 | $4.61 | 6,297 |
2017-08-11 | $5.45 | $5.64 | $5.44 | $5.58 | $4.56 | 11,995 |
2017-08-10 | $5.65 | $5.71 | $5.56 | $5.58 | $4.56 | 18,428 |
2017-08-09 | $5.61 | $5.67 | $5.60 | $5.66 | $4.62 | 21,356 |
2017-08-08 | $5.50 | $5.60 | $5.48 | $5.50 | $4.49 | 42,626 |
2017-08-07 | $5.40 | $5.42 | $5.35 | $5.35 | $4.37 | 3,238 |
2017-08-04 | $5.50 | $5.50 | $5.36 | $5.36 | $4.38 | 17,442 |
2017-08-03 | $5.45 | $5.50 | $5.41 | $5.49 | $4.49 | 14,819 |
2017-08-02 | $5.47 | $5.47 | $5.38 | $5.41 | $4.42 | 4,201 |
2017-08-01 | $5.49 | $5.49 | $5.38 | $5.48 | $4.48 | 6,591 |
2017-07-31 | $5.46 | $5.49 | $5.40 | $5.45 | $4.45 | 15,808 |
2017-07-28 | $5.31 | $5.48 | $5.31 | $5.46 | $4.46 | 3,839 |
2017-07-27 | $5.51 | $5.52 | $5.37 | $5.42 | $4.43 | 11,200 |
2017-07-26 | $5.51 | $5.53 | $5.40 | $5.43 | $4.44 | 13,624 |
2017-07-25 | $5.45 | $5.54 | $5.45 | $5.49 | $4.49 | 17,798 |
2017-07-24 | $5.39 | $5.45 | $5.32 | $5.45 | $4.45 | 68,531 |
2017-07-21 | $5.50 | $5.54 | $5.41 | $5.49 | $4.49 | 2,577 |
2017-07-20 | $5.52 | $5.60 | $5.50 | $5.50 | $4.49 | 7,697 |
2017-07-19 | $5.49 | $5.55 | $5.49 | $5.55 | $4.53 | 15,001 |
2017-07-18 | $5.54 | $5.54 | $5.45 | $5.51 | $4.50 | 37,446 |
2017-07-17 | $5.53 | $5.60 | $5.41 | $5.58 | $4.56 | 63,917 |
2017-07-14 | $5.36 | $5.55 | $5.36 | $5.53 | $4.52 | 15,790 |
2017-07-13 | $5.61 | $5.63 | $5.44 | $5.44 | $4.44 | 17,689 |
2017-07-12 | $5.67 | $5.69 | $5.56 | $5.60 | $4.58 | 25,732 |
2017-07-11 | $5.52 | $5.65 | $5.48 | $5.61 | $4.58 | 20,547 |
2017-07-10 | $5.53 | $5.65 | $5.48 | $5.64 | $4.61 | 369,575 |
2017-07-07 | $5.39 | $5.40 | $5.33 | $5.40 | $4.41 | 7,851 |
2017-07-06 | $5.29 | $5.39 | $5.26 | $5.36 | $4.38 | 9,102 |
2017-07-05 | $5.32 | $5.39 | $5.28 | $5.38 | $4.40 | 20,420 |
2017-07-03 | $5.40 | $5.40 | $5.22 | $5.22 | $4.26 | 29,234 |
2017-06-30 | $4.86 | $5.21 | $4.81 | $5.16 | $4.22 | 563,345 |
2017-06-29 | $4.94 | $4.95 | $4.80 | $4.95 | $4.04 | 27,040 |
2017-06-28 | $4.68 | $4.80 | $4.68 | $4.77 | $3.90 | 16,976 |
2017-06-27 | $4.42 | $4.50 | $4.36 | $4.45 | $3.64 | 12,192 |
2017-06-26 | $4.37 | $4.47 | $4.37 | $4.43 | $3.62 | 6,714 |
2017-06-23 | $4.37 | $4.40 | $4.31 | $4.38 | $3.58 | 28,573 |
2017-06-22 | $4.43 | $4.43 | $4.20 | $4.37 | $3.57 | 34,331 |
2017-06-21 | $4.36 | $4.49 | $4.36 | $4.48 | $3.66 | 22,364 |
2017-06-20 | $4.36 | $4.38 | $4.25 | $4.30 | $3.51 | 11,171 |
2017-06-19 | $4.22 | $4.34 | $4.22 | $4.33 | $3.54 | 8,127 |
2017-06-16 | $4.21 | $4.26 | $4.16 | $4.18 | $3.42 | 19,340 |
2017-06-15 | $4.18 | $4.25 | $4.12 | $4.24 | $3.46 | 10,753 |
2017-06-14 | $4.28 | $4.33 | $4.28 | $4.29 | $3.50 | 2,432 |
2017-06-13 | $4.36 | $4.41 | $4.28 | $4.39 | $3.59 | 11,281 |
2017-06-12 | $4.45 | $4.45 | $4.36 | $4.38 | $3.58 | 48,152 |
2017-06-09 | $4.51 | $4.61 | $4.51 | $4.57 | $3.73 | 10,781 |
2017-06-08 | $4.56 | $4.68 | $4.55 | $4.57 | $3.73 | 10,231 |
2017-06-07 | $4.59 | $4.64 | $4.59 | $4.64 | $3.79 | 3,868 |
2017-06-06 | $4.65 | $4.65 | $4.54 | $4.55 | $3.72 | 20,820 |
2017-06-05 | $4.63 | $4.71 | $4.63 | $4.69 | $3.83 | 7,164 |
2017-06-02 | $4.76 | $4.83 | $4.76 | $4.82 | $3.94 | 1,947 |
2017-06-01 | $4.80 | $4.82 | $4.71 | $4.73 | $3.86 | 28,186 |
2017-05-31 | $4.89 | $4.92 | $4.86 | $4.89 | $4.00 | 3,877 |
2017-05-30 | $4.83 | $4.92 | $4.83 | $4.89 | $4.00 | 1,404 |
2017-05-26 | $4.87 | $4.92 | $4.81 | $4.92 | $4.02 | 4,383 |
2017-05-25 | $4.87 | $4.89 | $4.74 | $4.79 | $3.91 | 35,310 |
2017-05-24 | $4.81 | $5.07 | $4.81 | $4.94 | $4.04 | 6,143 |
2017-05-23 | $4.88 | $4.92 | $4.78 | $4.79 | $3.91 | 15,464 |
2017-05-22 | $4.89 | $4.96 | $4.86 | $4.87 | $3.98 | 14,006 |
2017-05-19 | $4.95 | $4.95 | $4.92 | $4.93 | $4.03 | 8,662 |
2017-05-18 | $4.99 | $4.99 | $4.90 | $4.91 | $4.01 | 5,990 |
2017-05-17 | $5.14 | $5.18 | $5.02 | $5.05 | $4.13 | 11,743 |
2017-05-16 | $5.41 | $5.41 | $5.14 | $5.20 | $4.25 | 63,290 |
2017-05-15 | $5.10 | $5.10 | $5.02 | $5.03 | $4.11 | 20,818 |
2017-05-12 | $5.10 | $5.10 | $5.05 | $5.07 | $4.14 | 3,376 |
2017-05-11 | $4.97 | $5.12 | $4.97 | $5.06 | $4.13 | 24,209 |
2017-05-10 | $4.85 | $4.99 | $4.85 | $4.94 | $4.04 | 3,450 |
2017-05-09 | $4.82 | $4.82 | $4.76 | $4.80 | $3.92 | 7,627 |
2017-05-08 | $4.82 | $4.87 | $4.78 | $4.84 | $3.95 | 15,638 |
2017-05-05 | $4.91 | $4.99 | $4.91 | $4.97 | $4.06 | 2,031 |
2017-05-04 | $4.97 | $4.97 | $4.88 | $4.90 | $4.00 | 15,765 |
2017-05-03 | $5.05 | $5.06 | $5.02 | $5.02 | $4.10 | 1,907 |
2017-05-02 | $5.13 | $5.15 | $5.09 | $5.10 | $4.17 | 2,210 |
2017-05-01 | $5.09 | $5.17 | $5.07 | $5.08 | $4.15 | 6,513 |
2017-04-28 | $5.08 | $5.12 | $5.07 | $5.07 | $4.14 | 640 |
2017-04-27 | $5.14 | $5.14 | $5.05 | $5.09 | $4.16 | 6,617 |
2017-04-26 | $5.14 | $5.23 | $5.10 | $5.14 | $4.20 | 7,715 |
2017-04-25 | $5.17 | $5.18 | $5.10 | $5.18 | $4.23 | 6,461 |
2017-04-24 | $5.20 | $5.22 | $5.14 | $5.22 | $4.26 | 16,891 |
2017-04-21 | $5.22 | $5.23 | $5.17 | $5.18 | $4.23 | 1,348 |
2017-04-20 | $5.26 | $5.28 | $5.18 | $5.20 | $4.25 | 18,933 |
2017-04-19 | $5.24 | $5.27 | $5.17 | $5.22 | $4.26 | 1,879 |
2017-04-18 | $5.12 | $5.16 | $5.08 | $5.14 | $4.20 | 2,791 |
2017-04-17 | $5.15 | $5.19 | $5.15 | $5.19 | $4.24 | 3,917 |
2017-04-13 | $5.34 | $5.34 | $5.18 | $5.18 | $4.23 | 4,105 |
2017-04-12 | $5.35 | $5.35 | $5.31 | $5.33 | $4.36 | 1,290 |
2017-04-11 | $5.37 | $5.37 | $5.31 | $5.36 | $4.38 | 2,544 |
2017-04-10 | $5.45 | $5.45 | $5.32 | $5.37 | $4.39 | 3,130 |
2017-04-07 | $5.43 | $5.47 | $5.39 | $5.43 | $4.44 | 6,200 |
2017-04-06 | $5.32 | $5.47 | $5.31 | $5.41 | $4.42 | 37,685 |
2017-04-05 | $4.93 | $5.20 | $4.93 | $5.10 | $4.17 | 21,069 |
2017-04-04 | $4.89 | $4.93 | $4.82 | $4.82 | $3.94 | 15,736 |
2017-04-03 | $4.95 | $4.99 | $4.94 | $4.95 | $4.04 | 22,597 |
2017-03-31 | $5.06 | $5.14 | $5.06 | $5.06 | $4.13 | 23,531 |
2017-03-30 | $5.05 | $5.11 | $4.99 | $5.11 | $4.17 | 23,551 |
2017-03-29 | $5.15 | $5.18 | $5.12 | $5.12 | $4.18 | 8,944 |
2017-03-28 | $5.17 | $5.26 | $5.17 | $5.19 | $4.24 | 22,369 |
2017-03-27 | $5.13 | $5.35 | $5.10 | $5.27 | $4.31 | 27,888 |
2017-03-24 | $5.25 | $5.25 | $5.22 | $5.23 | $4.27 | 1,195 |
2017-03-23 | $5.16 | $5.26 | $5.14 | $5.25 | $4.29 | 16,236 |
2017-03-22 | $5.15 | $5.24 | $5.11 | $5.21 | $4.26 | 41,808 |
2017-03-21 | $5.26 | $5.26 | $5.20 | $5.24 | $4.28 | 16,357 |
2017-03-20 | $5.19 | $5.27 | $5.15 | $5.25 | $4.29 | 38,300 |
2017-03-17 | $5.27 | $5.28 | $5.25 | $5.25 | $4.29 | 1,004 |
2017-03-16 | $5.31 | $5.34 | $5.26 | $5.26 | $4.30 | 12,416 |
2017-03-15 | $5.26 | $5.32 | $5.22 | $5.32 | $4.35 | 11,176 |
2017-03-14 | $5.25 | $5.31 | $5.23 | $5.26 | $4.30 | 10,153 |
2017-03-13 | $5.17 | $5.23 | $5.10 | $5.23 | $4.27 | 26,058 |
2017-03-10 | $5.08 | $5.14 | $5.07 | $5.09 | $4.16 | 1,002 |
2017-03-09 | $5.13 | $5.13 | $5.03 | $5.13 | $4.19 | 1,610 |
2017-03-08 | $5.17 | $5.17 | $5.02 | $5.07 | $4.14 | 11,800 |
2017-03-07 | $5.12 | $5.20 | $5.08 | $5.12 | $4.18 | 26,574 |
2017-03-06 | $5.29 | $5.29 | $5.00 | $5.13 | $4.19 | 40,488 |
2017-03-03 | $5.28 | $5.49 | $5.21 | $5.25 | $4.29 | 12,787 |
2017-03-02 | $5.25 | $5.29 | $5.22 | $5.25 | $4.29 | 20,524 |
2017-03-01 | $5.31 | $5.31 | $5.22 | $5.22 | $4.26 | 12,777 |
2017-02-28 | $5.36 | $5.37 | $5.28 | $5.28 | $4.31 | 2,505 |
2017-02-27 | $5.38 | $5.40 | $5.29 | $5.40 | $4.41 | 11,709 |
2017-02-24 | $5.39 | $5.39 | $5.25 | $5.39 | $4.40 | 36,254 |
2017-02-23 | $5.56 | $5.56 | $5.33 | $5.39 | $4.40 | 49,459 |
2017-02-22 | $5.51 | $5.58 | $5.38 | $5.42 | $4.43 | 68,637 |
2017-02-21 | $5.50 | $5.51 | $5.44 | $5.47 | $4.47 | 13,424 |
2017-02-17 | $5.40 | $5.54 | $5.23 | $5.48 | $4.48 | 57,079 |
2017-02-16 | $5.25 | $5.40 | $5.25 | $5.34 | $4.36 | 40,919 |
2017-02-15 | $5.16 | $5.28 | $5.14 | $5.28 | $4.31 | 63,465 |
2017-02-14 | $5.55 | $5.67 | $4.97 | $5.18 | $4.23 | 4,912 |
2017-02-13 | $6.04 | $6.12 | $6.02 | $6.07 | $4.96 | 43,451 |
2017-02-10 | $6.00 | $6.12 | $6.00 | $6.02 | $4.92 | 50,093 |
2017-02-09 | $6.15 | $6.15 | $6.01 | $6.01 | $4.91 | 75,659 |
2017-02-08 | $6.17 | $6.17 | $6.05 | $6.08 | $4.97 | 37,492 |
2017-02-07 | $6.07 | $6.19 | $6.04 | $6.13 | $5.01 | 25,816 |
2017-02-06 | $5.97 | $6.14 | $5.96 | $6.14 | $5.02 | 39,495 |
2017-02-03 | $6.10 | $6.15 | $6.05 | $6.06 | $4.95 | 6,662 |
2017-02-02 | $5.96 | $6.06 | $5.96 | $5.99 | $4.89 | 11,545 |
2017-02-01 | $6.07 | $6.10 | $5.97 | $6.05 | $4.94 | 20,345 |
2017-01-31 | $5.61 | $6.18 | $5.61 | $6.06 | $4.95 | 88,013 |
2017-01-30 | $5.55 | $5.55 | $5.42 | $5.49 | $4.49 | 33,772 |
2017-01-27 | $5.52 | $5.54 | $5.50 | $5.50 | $4.49 | 4,195 |
2017-01-26 | $5.49 | $5.53 | $5.47 | $5.50 | $4.49 | 4,099 |
2017-01-25 | $5.50 | $5.60 | $5.48 | $5.59 | $4.57 | 5,941 |
2017-01-24 | $5.53 | $5.58 | $5.52 | $5.52 | $4.51 | 10,102 |
2017-01-23 | $5.48 | $5.64 | $5.46 | $5.46 | $4.46 | 21,754 |
2017-01-20 | $5.66 | $5.73 | $5.54 | $5.63 | $4.60 | 15,637 |
2017-01-19 | $5.63 | $5.65 | $5.46 | $5.59 | $4.57 | 40,218 |
2017-01-18 | $5.55 | $5.69 | $5.49 | $5.58 | $4.56 | 51,521 |
2017-01-17 | $5.49 | $5.55 | $5.38 | $5.52 | $4.51 | 44,508 |
2017-01-13 | $5.46 | $5.48 | $5.37 | $5.42 | $4.43 | 16,948 |
2017-01-12 | $5.25 | $5.39 | $5.23 | $5.39 | $4.40 | 22,064 |
2017-01-11 | $5.14 | $5.30 | $5.11 | $5.30 | $4.33 | 33,751 |
2017-01-10 | $5.14 | $5.14 | $5.04 | $5.08 | $4.15 | 20,556 |
2017-01-09 | $5.06 | $5.08 | $5.01 | $5.04 | $4.12 | 46,232 |
2017-01-06 | $5.20 | $5.20 | $5.06 | $5.06 | $4.13 | 7,088 |
2017-01-05 | $5.08 | $5.14 | $5.08 | $5.14 | $4.20 | 2,586 |
2017-01-04 | $5.06 | $5.09 | $5.03 | $5.05 | $4.13 | 24,720 |
2017-01-03 | $4.99 | $5.14 | $4.99 | $5.04 | $4.12 | 7,490 |
2016-12-30 | $5.05 | $5.08 | $5.01 | $5.01 | $4.09 | 1,795 |
2016-12-29 | $5.03 | $5.09 | $5.03 | $5.09 | $4.16 | 800 |
2016-12-28 | $5.07 | $5.07 | $5.00 | $5.04 | $4.11 | 3,357 |
2016-12-27 | $5.00 | $5.05 | $5.00 | $5.05 | $4.13 | 3,885 |
2016-12-23 | $5.03 | $5.09 | $5.01 | $5.09 | $4.16 | 4,792 |
2016-12-22 | $5.04 | $5.04 | $5.04 | $5.04 | $4.12 | 115 |
2016-12-21 | $5.00 | $5.04 | $5.00 | $5.03 | $4.11 | 10,917 |
2016-12-20 | $5.01 | $5.05 | $5.01 | $5.05 | $4.13 | 4,821 |
2016-12-19 | $5.08 | $5.09 | $5.00 | $5.07 | $4.14 | 35,223 |
2016-12-16 | $5.00 | $5.04 | $5.00 | $5.02 | $4.10 | 1,980 |
2016-12-15 | $5.03 | $5.04 | $5.00 | $5.01 | $4.09 | 9,459 |
2016-12-14 | $5.19 | $5.19 | $5.01 | $5.02 | $4.10 | 10,525 |
2016-12-13 | $5.20 | $5.24 | $5.19 | $5.23 | $4.27 | 947 |
2016-12-12 | $5.18 | $5.24 | $5.10 | $5.24 | $4.28 | 5,490 |
2016-12-09 | $5.29 | $5.32 | $5.20 | $5.24 | $4.28 | 10,084 |
2016-12-08 | $5.23 | $5.28 | $5.20 | $5.27 | $4.31 | 9,587 |
2016-12-07 | $5.33 | $5.37 | $5.25 | $5.33 | $4.35 | 49,889 |
2016-12-06 | $5.24 | $5.50 | $5.23 | $5.41 | $4.42 | 125,083 |
2016-12-05 | $5.09 | $5.26 | $5.06 | $5.21 | $4.26 | 32,305 |
2016-12-02 | $5.01 | $5.29 | $5.00 | $5.05 | $4.13 | 38,920 |
2016-12-01 | $4.80 | $5.11 | $4.79 | $5.00 | $4.08 | 64,449 |
2016-11-30 | $4.78 | $4.81 | $4.74 | $4.74 | $3.87 | 7,979 |
2016-11-29 | $4.78 | $4.80 | $4.76 | $4.80 | $3.92 | 5,450 |
2016-11-28 | $4.81 | $4.81 | $4.74 | $4.75 | $3.88 | 6,537 |
2016-11-25 | $4.73 | $4.74 | $4.68 | $4.68 | $3.82 | 5,403 |
2016-11-23 | $4.64 | $4.76 | $4.64 | $4.73 | $3.86 | 11,133 |
2016-11-22 | $4.82 | $4.82 | $4.75 | $4.78 | $3.90 | 19,543 |
2016-11-21 | $4.79 | $4.81 | $4.75 | $4.78 | $3.90 | 16,103 |
2016-11-18 | $4.64 | $4.81 | $4.52 | $4.76 | $3.89 | 15,800 |
2016-11-17 | $4.72 | $4.72 | $4.60 | $4.64 | $3.79 | 36,444 |
2016-11-16 | $4.63 | $4.74 | $4.57 | $4.64 | $3.79 | 31,345 |
2016-11-15 | $4.45 | $4.69 | $4.43 | $4.62 | $3.77 | 52,970 |
2016-11-14 | $4.22 | $4.25 | $4.21 | $4.25 | $3.47 | 8,595 |
2016-11-11 | $4.36 | $4.36 | $4.25 | $4.25 | $3.47 | 1,160 |
2016-11-10 | $4.24 | $4.32 | $4.24 | $4.25 | $3.47 | 4,212 |
2016-11-09 | $4.31 | $4.34 | $4.25 | $4.25 | $3.47 | 1,100 |
2016-11-08 | $4.38 | $4.40 | $4.26 | $4.38 | $3.58 | 4,742 |
2016-11-07 | $4.37 | $4.48 | $4.36 | $4.36 | $3.56 | 4,106 |
2016-11-04 | $4.44 | $4.53 | $4.43 | $4.43 | $3.62 | 1,318 |
2016-11-03 | $4.46 | $4.48 | $4.39 | $4.39 | $3.59 | 5,432 |
2016-11-02 | $4.44 | $4.49 | $4.43 | $4.49 | $3.67 | 6,024 |
2016-11-01 | $4.42 | $4.44 | $4.34 | $4.44 | $3.63 | 12,648 |
2016-10-31 | $4.46 | $4.46 | $4.33 | $4.33 | $3.54 | 906 |
2016-10-28 | $4.49 | $4.51 | $4.41 | $4.42 | $3.61 | 9,572 |
2016-10-27 | $4.55 | $4.56 | $4.44 | $4.49 | $3.67 | 6,404 |
2016-10-26 | $4.60 | $4.61 | $4.50 | $4.50 | $3.68 | 18,681 |
2016-10-25 | $4.46 | $4.50 | $4.42 | $4.43 | $3.62 | 7,383 |
2016-10-24 | $4.44 | $4.55 | $4.44 | $4.47 | $3.65 | 26,707 |
2016-10-21 | $4.46 | $4.46 | $4.46 | $4.46 | $3.64 | 140 |
2016-10-20 | $4.50 | $4.50 | $4.50 | $4.50 | $3.68 | 0 |
2016-10-19 | $4.59 | $4.59 | $4.49 | $4.50 | $3.68 | 1,936 |
2016-10-18 | $4.45 | $4.70 | $4.45 | $4.61 | $3.77 | 7,180 |
2016-10-17 | $4.67 | $4.67 | $4.44 | $4.49 | $3.67 | 10,052 |
2016-10-14 | $4.52 | $4.62 | $4.50 | $4.50 | $3.68 | 6,307 |
2016-10-13 | $4.61 | $4.61 | $4.52 | $4.55 | $3.72 | 7,100 |
2016-10-12 | $4.87 | $4.87 | $4.59 | $4.59 | $3.75 | 7,784 |
2016-10-11 | $4.62 | $4.75 | $4.62 | $4.66 | $3.81 | 4,492 |
2016-10-10 | $4.69 | $4.72 | $4.56 | $4.60 | $3.76 | 11,003 |
2016-10-07 | $4.73 | $4.73 | $4.46 | $4.65 | $3.80 | 6,741 |
2016-10-06 | $4.78 | $4.78 | $4.65 | $4.77 | $3.90 | 5,671 |
2016-10-05 | $4.78 | $4.81 | $4.78 | $4.81 | $3.93 | 3,285 |
2016-10-04 | $4.84 | $4.85 | $4.80 | $4.85 | $3.96 | 10,301 |
2016-10-03 | $4.82 | $4.84 | $4.82 | $4.83 | $3.95 | 5,340 |
2016-09-30 | $4.88 | $4.88 | $4.83 | $4.87 | $3.98 | 1,837 |
2016-09-29 | $5.04 | $5.04 | $4.81 | $4.83 | $3.95 | 17,777 |
2016-09-28 | $5.02 | $5.13 | $4.99 | $5.13 | $4.19 | 24,543 |
2016-09-27 | $5.04 | $5.10 | $4.99 | $5.08 | $4.15 | 23,925 |
2016-09-26 | $5.06 | $5.12 | $5.04 | $5.12 | $4.18 | 11,751 |
2016-09-23 | $5.12 | $5.12 | $5.07 | $5.10 | $4.17 | 5,786 |
2016-09-22 | $5.07 | $5.09 | $5.04 | $5.09 | $4.16 | 706 |
2016-09-21 | $4.99 | $5.05 | $4.98 | $5.02 | $4.10 | 31,569 |
2016-09-20 | $4.98 | $5.03 | $4.92 | $4.93 | $4.03 | 10,829 |
2016-09-19 | $4.96 | $5.05 | $4.95 | $5.00 | $4.08 | 12,356 |
2016-09-16 | $5.01 | $5.05 | $4.95 | $4.97 | $4.06 | 34,144 |
2016-09-15 | $4.98 | $5.01 | $4.92 | $4.95 | $4.04 | 35,620 |
2016-09-14 | $5.03 | $5.05 | $5.00 | $5.03 | $4.11 | 31,014 |
2016-09-13 | $4.93 | $5.11 | $4.92 | $5.01 | $4.09 | 30,397 |
2016-09-12 | $4.98 | $5.01 | $4.95 | $5.00 | $4.08 | 10,558 |
2016-09-09 | $5.02 | $5.16 | $5.00 | $5.05 | $4.13 | 13,793 |
2016-09-08 | $4.96 | $5.19 | $4.96 | $5.19 | $4.24 | 29,378 |
2016-09-07 | $4.94 | $4.94 | $4.86 | $4.86 | $3.97 | 511 |
2016-09-06 | $4.87 | $4.94 | $4.87 | $4.87 | $3.98 | 3,860 |
2016-09-02 | $4.87 | $4.91 | $4.87 | $4.91 | $4.01 | 3,278 |
2016-09-01 | $4.88 | $4.90 | $4.83 | $4.83 | $3.95 | 6,049 |
2016-08-31 | $4.91 | $4.97 | $4.86 | $4.97 | $4.06 | 3,190 |
2016-08-30 | $4.93 | $4.98 | $4.89 | $4.90 | $4.00 | 8,407 |
2016-08-29 | $5.01 | $5.07 | $4.93 | $4.94 | $4.04 | 25,794 |
2016-08-26 | $4.99 | $5.15 | $4.88 | $5.00 | $4.08 | 27,608 |
2016-08-25 | $5.08 | $5.19 | $4.98 | $5.02 | $4.10 | 22,328 |
2016-08-24 | $5.02 | $5.17 | $5.00 | $5.06 | $4.13 | 62,200 |
2016-08-23 | $5.01 | $5.10 | $4.96 | $5.00 | $4.08 | 48,062 |
2016-08-22 | $5.00 | $5.03 | $4.98 | $5.01 | $4.09 | 34,298 |
2016-08-19 | $4.96 | $5.13 | $4.95 | $5.00 | $4.08 | 72,368 |
2016-08-18 | $4.76 | $4.97 | $4.76 | $4.95 | $4.04 | 30,355 |
2016-08-17 | $4.68 | $4.75 | $4.68 | $4.75 | $3.88 | 1,585 |
2016-08-16 | $4.56 | $4.71 | $4.56 | $4.70 | $3.84 | 158,967 |
2016-08-15 | $4.71 | $4.71 | $4.59 | $4.59 | $3.75 | 27,819 |
2016-08-12 | $4.70 | $4.71 | $4.69 | $4.71 | $3.85 | 1,326 |
2016-08-11 | $4.69 | $4.73 | $4.67 | $4.69 | $3.83 | 69,115 |
2016-08-10 | $4.59 | $4.60 | $4.57 | $4.59 | $3.75 | 3,485 |
2016-08-09 | $4.51 | $4.52 | $4.46 | $4.46 | $3.64 | 4,832 |
2016-08-08 | $4.43 | $4.52 | $4.42 | $4.43 | $3.62 | 5,750 |
2016-08-05 | $4.32 | $4.41 | $4.31 | $4.41 | $3.60 | 5,941 |
2016-08-04 | $4.35 | $4.35 | $4.33 | $4.33 | $3.54 | 2,405 |
2016-08-03 | $4.42 | $4.42 | $4.35 | $4.36 | $3.56 | 5,878 |
2016-08-02 | $4.33 | $4.34 | $4.32 | $4.33 | $3.54 | 3,886 |
2016-08-01 | $4.46 | $4.46 | $4.40 | $4.40 | $3.59 | 3,190 |
2016-07-29 | $4.44 | $4.59 | $4.42 | $4.47 | $3.65 | 5,571 |
2016-07-28 | $4.52 | $4.52 | $4.42 | $4.45 | $3.64 | 10,078 |
2016-07-27 | $4.56 | $4.56 | $4.44 | $4.50 | $3.68 | 14,894 |
2016-07-26 | $4.57 | $4.60 | $4.52 | $4.54 | $3.71 | 1,831 |
2016-07-25 | $4.55 | $4.55 | $4.44 | $4.54 | $3.71 | 16,742 |
2016-07-22 | $4.56 | $4.56 | $4.53 | $4.53 | $3.70 | 5,760 |
2016-07-21 | $4.52 | $4.52 | $4.49 | $4.49 | $3.67 | 1,369 |
2016-07-20 | $4.43 | $4.46 | $4.43 | $4.46 | $3.64 | 1,500 |
2016-07-19 | $4.39 | $4.39 | $4.37 | $4.37 | $3.57 | 556 |
2016-07-18 | $4.36 | $4.38 | $4.36 | $4.38 | $3.58 | 2,470 |
2016-07-15 | $4.42 | $4.42 | $4.41 | $4.41 | $3.60 | 1,074 |
2016-07-14 | $4.32 | $4.51 | $4.32 | $4.51 | $3.68 | 32,893 |
2016-07-13 | $4.25 | $4.32 | $4.25 | $4.32 | $3.53 | 9,943 |
2016-07-12 | $4.28 | $4.28 | $4.22 | $4.22 | $3.45 | 770 |
2016-07-11 | $4.28 | $4.31 | $4.28 | $4.31 | $3.52 | 3,664 |
2016-07-08 | $4.15 | $4.16 | $4.11 | $4.16 | $3.40 | 1,158 |
2016-07-07 | $4.08 | $4.15 | $4.07 | $4.10 | $3.35 | 10,257 |
2016-07-06 | $4.06 | $4.09 | $4.05 | $4.06 | $3.32 | 5,302 |
2016-07-05 | $4.22 | $4.22 | $4.10 | $4.13 | $3.37 | 12,217 |
2016-07-01 | $4.21 | $4.32 | $4.21 | $4.26 | $3.48 | 17,274 |
2016-06-30 | $4.31 | $4.31 | $4.31 | $4.31 | $3.52 | 400 |
2016-06-29 | $4.26 | $4.26 | $4.26 | $4.26 | $3.48 | 139 |
2016-06-28 | $4.28 | $4.34 | $4.25 | $4.26 | $3.48 | 4,207 |
2016-06-27 | $4.32 | $4.32 | $4.26 | $4.26 | $3.48 | 13,166 |
2016-06-24 | $4.50 | $4.51 | $4.44 | $4.51 | $3.68 | 4,312 |
2016-06-23 | $4.69 | $4.69 | $4.53 | $4.60 | $3.76 | 27,296 |
2016-06-22 | $4.63 | $4.68 | $4.61 | $4.61 | $3.77 | 4,011 |
2016-06-21 | $4.64 | $4.65 | $4.59 | $4.61 | $3.77 | 2,425 |
2016-06-20 | $4.66 | $4.70 | $4.64 | $4.65 | $3.80 | 8,266 |
2016-06-17 | $4.59 | $4.66 | $4.59 | $4.66 | $3.81 | 1,405 |
2016-06-16 | $4.53 | $4.64 | $4.53 | $4.61 | $3.77 | 31,892 |
2016-06-15 | $4.62 | $4.63 | $4.56 | $4.56 | $3.73 | 16,280 |
2016-06-14 | $4.77 | $4.77 | $4.67 | $4.70 | $3.84 | 11,021 |
2016-06-13 | $4.91 | $4.95 | $4.86 | $4.87 | $3.98 | 7,662 |
2016-06-10 | $4.92 | $4.94 | $4.90 | $4.92 | $4.02 | 12,235 |
2016-06-09 | $4.95 | $4.95 | $4.89 | $4.95 | $4.04 | 119,459 |
2016-06-08 | $4.86 | $4.94 | $4.86 | $4.92 | $4.02 | 22,292 |
2016-06-07 | $4.94 | $4.95 | $4.92 | $4.92 | $4.02 | 25,448 |
2016-06-06 | $4.91 | $4.92 | $4.86 | $4.88 | $3.99 | 14,930 |
2016-06-03 | $4.93 | $4.94 | $4.90 | $4.92 | $4.02 | 4,520 |
2016-06-02 | $4.88 | $4.95 | $4.88 | $4.94 | $4.04 | 32,235 |
2016-06-01 | $4.85 | $4.90 | $4.85 | $4.90 | $4.00 | 24,751 |
2016-05-31 | $4.80 | $4.85 | $4.79 | $4.84 | $3.96 | 7,826 |
2016-05-27 | $4.77 | $4.85 | $4.77 | $4.78 | $3.91 | 122,631 |
2016-05-26 | $4.72 | $4.80 | $4.72 | $4.74 | $3.87 | 53,152 |
2016-05-25 | $4.58 | $4.66 | $4.58 | $4.65 | $3.80 | 12,388 |
2016-05-24 | $4.54 | $4.60 | $4.54 | $4.59 | $3.75 | 7,860 |
2016-05-23 | $4.50 | $4.55 | $4.43 | $4.44 | $3.63 | 97,296 |
2016-05-20 | $4.54 | $4.54 | $4.50 | $4.50 | $3.68 | 4,005 |
2016-05-19 | $4.54 | $4.54 | $4.50 | $4.51 | $3.68 | 10,845 |
2016-05-18 | $4.47 | $4.55 | $4.43 | $4.55 | $3.72 | 45,004 |
2016-05-17 | $4.65 | $4.69 | $4.60 | $4.67 | $3.82 | 56,668 |
2016-05-16 | $4.60 | $4.70 | $4.59 | $4.70 | $3.84 | 26,669 |
2016-05-13 | $4.59 | $4.64 | $4.56 | $4.64 | $3.79 | 20,772 |
2016-05-12 | $4.60 | $4.63 | $4.57 | $4.57 | $3.73 | 13,777 |
2016-05-11 | $4.50 | $4.62 | $4.50 | $4.61 | $3.77 | 8,201 |
2016-05-10 | $4.38 | $4.61 | $4.35 | $4.60 | $3.76 | 22,487 |
2016-05-09 | $4.40 | $4.42 | $4.39 | $4.42 | $3.61 | 8,160 |
2016-05-06 | $4.47 | $4.47 | $4.40 | $4.46 | $3.64 | 5,577 |
2016-05-05 | $4.39 | $4.44 | $4.35 | $4.44 | $3.63 | 7,699 |
2016-05-04 | $4.45 | $4.48 | $4.35 | $4.35 | $3.55 | 12,762 |
2016-05-03 | $4.55 | $4.66 | $4.47 | $4.55 | $3.72 | 7,707 |
2016-05-02 | $4.53 | $4.57 | $4.53 | $4.57 | $3.73 | 1,143 |
2016-04-29 | $4.54 | $4.57 | $4.52 | $4.55 | $3.72 | 5,807 |
2016-04-28 | $4.63 | $4.63 | $4.52 | $4.54 | $3.71 | 7,455 |
2016-04-27 | $4.50 | $4.66 | $4.49 | $4.65 | $3.80 | 121,755 |
2016-04-26 | $4.48 | $4.52 | $4.44 | $4.46 | $3.64 | 52,029 |
2016-04-25 | $4.34 | $4.43 | $4.32 | $4.43 | $3.62 | 26,963 |
2016-04-22 | $4.26 | $4.30 | $4.26 | $4.30 | $3.51 | 9,248 |
2016-04-21 | $4.28 | $4.29 | $4.24 | $4.26 | $3.48 | 4,850 |
2016-04-20 | $4.28 | $4.30 | $4.25 | $4.30 | $3.51 | 5,157 |
2016-04-19 | $4.30 | $4.33 | $4.27 | $4.32 | $3.53 | 35,471 |
2016-04-18 | $4.29 | $4.34 | $4.29 | $4.33 | $3.54 | 6,749 |
2016-04-15 | $4.21 | $4.29 | $4.21 | $4.29 | $3.50 | 4,283 |
2016-04-14 | $4.27 | $4.29 | $4.21 | $4.27 | $3.49 | 10,588 |
2016-04-13 | $4.39 | $4.39 | $4.26 | $4.32 | $3.53 | 27,171 |
2016-04-12 | $4.44 | $4.46 | $4.34 | $4.45 | $3.64 | 42,022 |
2016-04-11 | $4.33 | $4.40 | $4.33 | $4.37 | $3.57 | 5,041 |
2016-04-08 | $4.33 | $4.37 | $4.31 | $4.35 | $3.55 | 24,448 |
2016-04-07 | $4.50 | $4.51 | $4.34 | $4.34 | $3.55 | 30,255 |
2016-04-06 | $4.57 | $4.63 | $4.53 | $4.58 | $3.74 | 50,487 |
2016-04-05 | $4.56 | $4.58 | $4.51 | $4.57 | $3.73 | 8,260 |
2016-04-04 | $4.64 | $4.68 | $4.62 | $4.66 | $3.81 | 55,739 |
2016-04-01 | $4.64 | $4.67 | $4.60 | $4.67 | $3.82 | 7,862 |
2016-03-31 | $4.52 | $4.69 | $4.52 | $4.68 | $3.82 | 18,222 |
2016-03-30 | $4.42 | $4.51 | $4.42 | $4.47 | $3.65 | 18,212 |
2016-03-29 | $4.21 | $4.42 | $4.21 | $4.40 | $3.59 | 37,621 |
2016-03-28 | $4.34 | $4.38 | $4.33 | $4.35 | $3.55 | 19,584 |
2016-03-24 | $4.31 | $4.31 | $4.26 | $4.31 | $3.52 | 11,409 |
2016-03-23 | $4.32 | $4.34 | $4.25 | $4.28 | $3.50 | 12,250 |
2016-03-22 | $4.34 | $4.34 | $4.28 | $4.34 | $3.55 | 23,111 |
2016-03-21 | $4.24 | $4.35 | $4.24 | $4.30 | $3.51 | 24,696 |
2016-03-18 | $4.28 | $4.33 | $4.28 | $4.32 | $3.53 | 20,201 |
2016-03-17 | $4.26 | $4.36 | $4.26 | $4.33 | $3.54 | 20,279 |
2016-03-16 | $4.15 | $4.36 | $4.10 | $4.27 | $3.49 | 47,948 |
2016-03-15 | $4.09 | $4.09 | $3.90 | $3.97 | $3.24 | 51,625 |
2016-03-14 | $4.16 | $4.38 | $4.09 | $4.14 | $3.38 | 21,575 |
2016-03-11 | $4.14 | $4.24 | $4.07 | $4.21 | $3.44 | 31,372 |
2016-03-10 | $4.29 | $4.29 | $4.05 | $4.12 | $3.37 | 29,446 |
2016-03-09 | $4.06 | $4.36 | $4.06 | $4.33 | $3.54 | 95,933 |
2016-03-08 | $3.86 | $3.92 | $3.86 | $3.90 | $3.19 | 20,755 |
2016-03-07 | $3.90 | $3.90 | $3.85 | $3.90 | $3.19 | 19,878 |
2016-03-04 | $3.92 | $3.92 | $3.84 | $3.85 | $3.15 | 7,612 |
2016-03-03 | $3.92 | $3.92 | $3.85 | $3.89 | $3.18 | 7,949 |
2016-03-02 | $3.90 | $3.93 | $3.85 | $3.89 | $3.18 | 2,149 |
2016-03-01 | $3.87 | $3.92 | $3.84 | $3.89 | $3.18 | 4,200 |
2016-02-29 | $3.86 | $4.00 | $3.84 | $3.86 | $3.15 | 27,516 |
2016-02-26 | $3.94 | $3.94 | $3.85 | $3.88 | $3.17 | 7,038 |
2016-02-25 | $3.99 | $3.99 | $3.88 | $3.91 | $3.19 | 14,155 |
2016-02-24 | $3.84 | $4.02 | $3.84 | $4.02 | $3.28 | 14,125 |
2016-02-23 | $3.86 | $4.00 | $3.84 | $3.91 | $3.19 | 78,136 |
2016-02-22 | $3.66 | $3.84 | $3.66 | $3.82 | $3.12 | 33,582 |
2016-02-19 | $3.65 | $3.69 | $3.63 | $3.69 | $3.01 | 9,035 |
2016-02-18 | $3.78 | $3.78 | $3.57 | $3.65 | $2.98 | 19,456 |
2016-02-17 | $3.92 | $3.92 | $3.74 | $3.87 | $3.16 | 49,135 |
2016-02-16 | $3.61 | $3.74 | $3.61 | $3.67 | $3.00 | 6,773 |
2016-02-12 | $3.53 | $3.61 | $3.53 | $3.58 | $2.92 | 3,478 |
2016-02-11 | $3.51 | $3.60 | $3.51 | $3.56 | $2.91 | 4,624 |
2016-02-10 | $3.64 | $3.70 | $3.62 | $3.62 | $2.96 | 1,001 |
2016-02-09 | $3.54 | $3.69 | $3.54 | $3.64 | $2.97 | 1,840 |
2016-02-08 | $3.69 | $3.71 | $3.65 | $3.69 | $3.01 | 19,516 |
2016-02-05 | $3.74 | $3.75 | $3.66 | $3.75 | $3.06 | 17,451 |
2016-02-04 | $3.74 | $3.74 | $3.67 | $3.70 | $3.02 | 6,170 |
2016-02-03 | $3.68 | $3.71 | $3.67 | $3.67 | $3.00 | 6,147 |
2016-02-02 | $3.68 | $3.68 | $3.62 | $3.66 | $2.99 | 10,291 |
2016-02-01 | $3.70 | $3.70 | $3.62 | $3.67 | $3.00 | 10,795 |
2016-01-29 | $3.53 | $3.60 | $3.53 | $3.60 | $2.94 | 4,297 |
2016-01-28 | $3.48 | $3.54 | $3.48 | $3.49 | $2.85 | 4,164 |
2016-01-27 | $3.43 | $3.46 | $3.40 | $3.46 | $2.83 | 25,759 |
2016-01-26 | $3.36 | $3.42 | $3.30 | $3.40 | $2.78 | 27,720 |
2016-01-25 | $3.40 | $3.44 | $3.38 | $3.42 | $2.79 | 21,878 |
2016-01-22 | $3.33 | $3.37 | $3.33 | $3.37 | $2.75 | 2,415 |
2016-01-21 | $3.32 | $3.34 | $3.28 | $3.31 | $2.70 | 1,947 |
2016-01-20 | $3.33 | $3.35 | $3.29 | $3.31 | $2.70 | 7,770 |
2016-01-19 | $3.32 | $3.39 | $3.32 | $3.36 | $2.74 | 11,251 |
2016-01-15 | $3.35 | $3.40 | $3.32 | $3.39 | $2.77 | 7,632 |
2016-01-14 | $3.35 | $3.41 | $3.35 | $3.35 | $2.74 | 3,285 |
2016-01-13 | $3.50 | $3.50 | $3.38 | $3.38 | $2.76 | 15,055 |
2016-01-12 | $3.50 | $3.55 | $3.50 | $3.53 | $2.88 | 3,562 |
2016-01-11 | $3.41 | $3.46 | $3.39 | $3.45 | $2.82 | 14,316 |
2016-01-08 | $3.39 | $3.41 | $3.37 | $3.37 | $2.75 | 2,439 |
2016-01-07 | $3.43 | $3.45 | $3.30 | $3.30 | $2.70 | 16,488 |
2016-01-06 | $3.42 | $3.47 | $3.41 | $3.41 | $2.79 | 8,164 |
2016-01-05 | $3.50 | $3.57 | $3.50 | $3.51 | $2.87 | 5,184 |
2016-01-04 | $3.44 | $3.52 | $3.44 | $3.46 | $2.83 | 9,273 |
2015-12-31 | $3.45 | $3.53 | $3.45 | $3.47 | $2.83 | 10,173 |
2015-12-30 | $3.48 | $3.51 | $3.44 | $3.46 | $2.83 | 9,756 |
2015-12-29 | $3.60 | $3.62 | $3.54 | $3.55 | $2.90 | 18,752 |
2015-12-28 | $3.65 | $3.67 | $3.58 | $3.65 | $2.98 | 20,719 |
2015-12-24 | $3.59 | $3.70 | $3.59 | $3.70 | $3.02 | 56,347 |
2015-12-23 | $3.60 | $3.68 | $3.60 | $3.62 | $2.96 | 28,236 |
2015-12-22 | $3.51 | $3.60 | $3.51 | $3.54 | $2.89 | 13,683 |
2015-12-21 | $3.62 | $3.62 | $3.55 | $3.56 | $2.91 | 15,402 |
2015-12-18 | $3.66 | $3.66 | $3.58 | $3.61 | $2.95 | 17,874 |
2015-12-17 | $3.65 | $3.68 | $3.58 | $3.59 | $2.93 | 31,137 |
2015-12-16 | $3.40 | $3.47 | $3.36 | $3.45 | $2.82 | 35,930 |
2015-12-15 | $3.39 | $3.44 | $3.39 | $3.39 | $2.77 | 4,562 |
2015-12-14 | $3.40 | $3.42 | $3.30 | $3.38 | $2.76 | 64,123 |
2015-12-11 | $3.45 | $3.45 | $3.40 | $3.40 | $2.78 | 87,743 |
2015-12-10 | $3.45 | $3.53 | $3.45 | $3.45 | $2.82 | 14,038 |
2015-12-09 | $3.45 | $3.52 | $3.45 | $3.45 | $2.82 | 29,663 |
2015-12-08 | $3.63 | $3.63 | $3.58 | $3.59 | $2.93 | 5,875 |
2015-12-07 | $3.72 | $3.73 | $3.54 | $3.54 | $2.89 | 55,979 |
2015-12-04 | $3.70 | $3.79 | $3.70 | $3.72 | $3.04 | 4,680 |
2015-12-03 | $3.72 | $3.73 | $3.68 | $3.69 | $3.01 | 16,294 |
2015-12-02 | $3.90 | $3.90 | $3.73 | $3.73 | $3.05 | 21,290 |
2015-12-01 | $3.93 | $3.96 | $3.87 | $3.89 | $3.18 | 23,268 |
2015-11-30 | $3.93 | $4.06 | $3.90 | $3.94 | $3.22 | 123,852 |
2015-11-27 | $3.50 | $3.59 | $3.40 | $3.48 | $2.84 | 109,228 |
2015-11-25 | $3.38 | $3.42 | $3.17 | $3.28 | $2.68 | 1,811,451 |
2015-11-24 | $3.38 | $3.38 | $3.30 | $3.32 | $2.71 | 7,356 |
2015-11-23 | $3.44 | $3.51 | $3.37 | $3.38 | $2.76 | 31,354 |
2015-11-20 | $3.53 | $3.53 | $3.45 | $3.45 | $2.82 | 4,215 |
2015-11-19 | $3.30 | $3.53 | $3.30 | $3.41 | $2.79 | 42,147 |
2015-11-18 | $3.11 | $3.23 | $3.11 | $3.16 | $2.58 | 24,881 |
2015-11-17 | $3.29 | $3.29 | $3.20 | $3.20 | $2.61 | 30,134 |
2015-11-16 | $3.33 | $3.33 | $3.27 | $3.29 | $2.69 | 32,420 |
2015-11-13 | $3.41 | $3.41 | $3.35 | $3.37 | $2.75 | 8,505 |
2015-11-12 | $3.37 | $3.41 | $3.36 | $3.36 | $2.75 | 10,937 |
2015-11-11 | $3.45 | $3.45 | $3.38 | $3.40 | $2.78 | 10,030 |
2015-11-10 | $3.34 | $3.41 | $3.34 | $3.38 | $2.76 | 18,838 |
2015-11-09 | $3.39 | $3.40 | $3.38 | $3.39 | $2.77 | 12,285 |
2015-11-06 | $3.47 | $3.50 | $3.42 | $3.43 | $2.80 | 37,030 |
2015-11-05 | $3.48 | $3.54 | $3.44 | $3.53 | $2.88 | 40,345 |
2015-11-04 | $3.53 | $3.58 | $3.53 | $3.57 | $2.92 | 4,690 |
2015-11-03 | $3.55 | $3.55 | $3.49 | $3.54 | $2.89 | 24,716 |
2015-11-02 | $3.48 | $3.55 | $3.46 | $3.54 | $2.89 | 34,861 |
2015-10-30 | $3.50 | $3.51 | $3.49 | $3.49 | $2.85 | 5,987 |
2015-10-29 | $3.50 | $3.54 | $3.50 | $3.51 | $2.87 | 20,429 |
2015-10-28 | $3.49 | $3.57 | $3.49 | $3.56 | $2.91 | 2,826 |
2015-10-27 | $3.49 | $3.63 | $3.49 | $3.56 | $2.91 | 9,671 |
2015-10-26 | $3.48 | $3.55 | $3.44 | $3.45 | $2.81 | 35,344 |
2015-10-23 | $3.60 | $3.61 | $3.52 | $3.57 | $2.92 | 38,330 |
2015-10-22 | $3.54 | $3.58 | $3.51 | $3.56 | $2.91 | 12,876 |
2015-10-21 | $3.63 | $3.67 | $3.62 | $3.65 | $2.98 | 25,070 |
2015-10-20 | $3.62 | $3.67 | $3.62 | $3.64 | $2.97 | 4,566 |
2015-10-19 | $3.68 | $3.68 | $3.68 | $3.68 | $3.01 | 0 |
2015-10-16 | $3.68 | $3.68 | $3.68 | $3.68 | $3.01 | 160 |
2015-10-15 | $3.63 | $3.70 | $3.62 | $3.66 | $2.99 | 6,356 |
2015-10-14 | $3.55 | $3.64 | $3.48 | $3.63 | $2.97 | 32,353 |
2015-10-13 | $3.71 | $3.74 | $3.66 | $3.66 | $2.99 | 4,297 |
2015-10-12 | $3.75 | $3.85 | $3.75 | $3.79 | $3.10 | 13,923 |
2015-10-09 | $3.57 | $3.64 | $3.57 | $3.64 | $2.97 | 4,301 |
2015-10-08 | $3.61 | $3.61 | $3.54 | $3.54 | $2.89 | 2,945 |
2015-10-07 | $3.54 | $3.60 | $3.54 | $3.60 | $2.94 | 701 |
2015-10-06 | $3.43 | $3.53 | $3.41 | $3.48 | $2.84 | 21,203 |
2015-10-05 | $3.50 | $3.60 | $3.41 | $3.46 | $2.83 | 24,455 |
2015-10-02 | $3.50 | $3.54 | $3.47 | $3.50 | $2.86 | 12,868 |
2015-10-01 | $3.55 | $3.55 | $3.41 | $3.50 | $2.86 | 9,501 |
2015-09-30 | $3.50 | $3.53 | $3.40 | $3.53 | $2.88 | 15,940 |
2015-09-29 | $3.50 | $3.50 | $3.36 | $3.39 | $2.77 | 5,698 |
2015-09-28 | $3.54 | $3.58 | $3.50 | $3.51 | $2.87 | 15,567 |
2015-09-25 | $3.55 | $3.62 | $3.52 | $3.61 | $2.95 | 15,531 |
2015-09-24 | $3.62 | $3.70 | $3.42 | $3.62 | $2.96 | 66,370 |
2015-09-23 | $3.95 | $3.95 | $3.95 | $3.95 | $3.23 | 0 |
2015-09-22 | $3.88 | $3.96 | $3.88 | $3.95 | $3.23 | 8,683 |
2015-09-21 | $3.94 | $3.97 | $3.89 | $3.97 | $3.24 | 15,283 |
2015-09-18 | $3.93 | $3.97 | $3.93 | $3.95 | $3.23 | 24,340 |
2015-09-17 | $3.97 | $4.00 | $3.87 | $3.98 | $3.25 | 28,469 |
2015-09-16 | $4.01 | $4.03 | $4.01 | $4.02 | $3.28 | 5,215 |
2015-09-15 | $4.04 | $4.07 | $3.98 | $3.98 | $3.25 | 10,986 |
2015-09-14 | $4.04 | $4.04 | $3.99 | $3.99 | $3.26 | 1,434 |
2015-09-11 | $3.98 | $4.09 | $3.98 | $4.00 | $3.27 | 11,250 |
2015-09-10 | $3.97 | $4.06 | $3.97 | $4.00 | $3.27 | 17,383 |
2015-09-09 | $4.14 | $4.14 | $4.09 | $4.09 | $3.34 | 1,814 |
2015-09-08 | $4.12 | $4.19 | $4.12 | $4.13 | $3.37 | 8,543 |
Gilat Satellite Networks (GILT) News Headlines
Recent Gilat Satellite Networks (GILT) News
Similar Companies to Gilat Satellite Networks (GILT) in the Communication Equipment Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |