Great Panther Mining Ltd (GPL) Exchange: NYSE MKT
Data as of June 2, 2023
$0.19 ($-0.02) -7.84%
Great Panther Mining Ltd - Daily Information
Click for more stock information on Great Panther Mining Ltd.Daily Information | Data |
---|---|
Date | June 2, 2023 |
Open | $0.20 |
Previous Close | $0.19 |
High | $0.20 |
Low | $0.19 |
Adjusted Open | $0.20 |
Previous Adjusted Close | $0.19 |
Adjusted High | $0.20 |
Adjusted Low | $0.19 |
About Great Panther Mining Ltd (GPL)
Great Panther Mining Limited (GPL) is a primary precious metals mining and exploration company listed on the Toronto Stock Exchange (TSX) and the NYSE American Exchange (NYSE American). GPL is engaged in the mining and exploration of precious metal and base metal deposits in Mexico and Brazil. The Company has three operating mines in Mexico - the Tucano Gold Mine, the Guanajuato Mine Complex and the Topia Mine. It also has the Coricancha Mine in development in Peru and an option agreement on an additional property in Mexico which is currently under evaluation. GPL's recent activities have been focused on exploration and development initiatives in all its mining units. In 2018, GPL achieved a record production of 47,844 Gold equivalent ounces and saw it's gold production increase by 4 percent from 2017, thanks to strong operational performance at the Tucano Gold Mine in Brazil and the Guanajuato Mine Complex in Mexico. GPL entered 2019 with a strong focus on the future - with plans to expand their Mexican presence, develop the Coricancha Mine in Peru and continue exploring new projects. The company also continued to improve their existing infrastructure and is taking measures to ensure their operations are in line with international safety and environmental standards. Additionally, their focus on the community has seen many positive developments in local arts, education, education and more. Since its inception, Great Panther Mining Limited has become a successful international mining company. Despite core focuses radiating from gold exploration and mining, the active involvement in corporate social responsibility seen amongst the Great Panther Mining Limited units demonstrate a firm commitment to environmental and community development. With over 500 employees and operating mines stretching from Mexico to Brazil, Great Panther Mining Limited has become one of the largest and most successful primary precious metals corporations in the world.
Invest in Great Panther Mining Ltd (GPL)
Historical Stock Data for Great Panther Mining Ltd (GPL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-13 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,696,503 |
2022-09-12 | $0.22 | $0.24 | $0.19 | $0.20 | $0.20 | 3,980,802 |
2022-09-09 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 1,826,559 |
2022-09-08 | $0.27 | $0.29 | $0.22 | $0.24 | $0.24 | 3,715,819 |
2022-09-07 | $0.22 | $0.56 | $0.20 | $0.32 | $0.32 | 11,953,006 |
2022-09-06 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 402,806 |
2022-09-02 | $0.81 | $0.84 | $0.81 | $0.81 | $0.81 | 126,123 |
2022-09-01 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 251,109 |
2022-08-31 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 230,765 |
2022-08-30 | $0.86 | $0.88 | $0.82 | $0.85 | $0.85 | 354,721 |
2022-08-29 | $0.86 | $0.89 | $0.85 | $0.88 | $0.88 | 132,149 |
2022-08-26 | $0.91 | $0.92 | $0.85 | $0.88 | $0.88 | 339,310 |
2022-08-25 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 168,151 |
2022-08-24 | $0.93 | $0.93 | $0.90 | $0.93 | $0.93 | 132,539 |
2022-08-23 | $0.92 | $0.96 | $0.91 | $0.93 | $0.93 | 110,059 |
2022-08-22 | $0.88 | $0.94 | $0.86 | $0.92 | $0.92 | 328,088 |
2022-08-19 | $0.95 | $0.95 | $0.87 | $0.89 | $0.89 | 349,086 |
2022-08-18 | $0.99 | $0.99 | $0.94 | $0.95 | $0.95 | 218,801 |
2022-08-17 | $1.04 | $1.04 | $0.97 | $0.98 | $0.98 | 198,875 |
2022-08-16 | $1.06 | $1.14 | $1.01 | $1.03 | $1.03 | 381,809 |
2022-08-15 | $1.08 | $1.12 | $1.05 | $1.08 | $1.08 | 157,794 |
2022-08-12 | $1.01 | $1.10 | $1.01 | $1.10 | $1.10 | 311,641 |
2022-08-11 | $1.09 | $1.14 | $1.00 | $1.02 | $1.02 | 302,033 |
2022-08-10 | $1.11 | $1.16 | $1.06 | $1.07 | $1.07 | 132,263 |
2022-08-09 | $1.10 | $1.19 | $1.07 | $1.14 | $1.14 | 316,872 |
2022-08-08 | $1.04 | $1.10 | $1.02 | $1.10 | $1.10 | 298,504 |
2022-08-05 | $1.01 | $1.11 | $0.96 | $1.07 | $1.07 | 441,928 |
2022-08-04 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 300,807 |
2022-08-03 | $1.03 | $1.03 | $0.99 | $1.02 | $1.02 | 218,120 |
2022-08-02 | $0.99 | $1.03 | $0.97 | $1.01 | $1.01 | 429,502 |
2022-08-01 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 190,193 |
2022-07-29 | $1.10 | $1.12 | $0.95 | $0.96 | $0.96 | 655,692 |
2022-07-28 | $0.90 | $1.11 | $0.87 | $1.11 | $1.11 | 1,082,988 |
2022-07-27 | $0.84 | $0.91 | $0.82 | $0.90 | $0.90 | 337,650 |
2022-07-26 | $0.90 | $0.91 | $0.83 | $0.83 | $0.83 | 543,282 |
2022-07-25 | $1.00 | $1.00 | $0.86 | $0.90 | $0.90 | 966,795 |
2022-07-22 | $0.10 | $0.14 | $0.10 | $0.11 | $1.06 | 2,234,291 |
2022-07-21 | $0.09 | $0.10 | $0.09 | $0.10 | $0.95 | 469,522 |
2022-07-20 | $0.10 | $0.10 | $0.09 | $0.09 | $0.92 | 369,247 |
2022-07-19 | $0.09 | $0.10 | $0.09 | $0.10 | $0.97 | 576,961 |
2022-07-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.92 | 495,603 |
2022-07-15 | $0.10 | $0.10 | $0.09 | $0.09 | $0.87 | 474,734 |
2022-07-14 | $0.10 | $0.10 | $0.09 | $0.10 | $0.96 | 414,260 |
2022-07-13 | $0.10 | $0.11 | $0.10 | $0.11 | $1.06 | 406,893 |
2022-07-12 | $0.10 | $0.11 | $0.10 | $0.10 | $1.01 | 475,012 |
2022-07-11 | $0.13 | $0.13 | $0.11 | $0.11 | $1.10 | 385,864 |
2022-07-08 | $0.12 | $0.12 | $0.12 | $0.12 | $1.24 | 309,628 |
2022-07-07 | $0.13 | $0.13 | $0.12 | $0.12 | $1.24 | 165,869 |
2022-07-06 | $0.13 | $0.13 | $0.12 | $0.13 | $1.27 | 217,203 |
2022-07-05 | $0.13 | $0.14 | $0.12 | $0.13 | $1.25 | 145,993 |
2022-07-01 | $0.13 | $0.14 | $0.12 | $0.14 | $1.36 | 310,104 |
2022-06-30 | $0.13 | $0.13 | $0.12 | $0.12 | $1.23 | 299,808 |
2022-06-29 | $0.13 | $0.13 | $0.12 | $0.13 | $1.27 | 268,849 |
2022-06-28 | $0.14 | $0.14 | $0.12 | $0.13 | $1.25 | 285,949 |
2022-06-27 | $0.14 | $0.14 | $0.13 | $0.14 | $1.38 | 180,662 |
2022-06-24 | $0.14 | $0.14 | $0.13 | $0.14 | $1.36 | 185,866 |
2022-06-23 | $0.14 | $0.15 | $0.13 | $0.14 | $1.37 | 233,899 |
2022-06-22 | $0.14 | $0.14 | $0.13 | $0.14 | $1.37 | 505,478 |
2022-06-21 | $0.15 | $0.17 | $0.14 | $0.15 | $1.52 | 2,612,623 |
2022-06-17 | $0.15 | $0.16 | $0.10 | $0.10 | $1.00 | 709,416 |
2022-06-16 | $0.15 | $0.15 | $0.14 | $0.15 | $1.55 | 359,986 |
2022-06-15 | $0.15 | $0.16 | $0.15 | $0.15 | $1.45 | 317,252 |
2022-06-14 | $0.16 | $0.17 | $0.14 | $0.17 | $1.65 | 319,882 |
2022-06-13 | $0.18 | $0.18 | $0.15 | $0.16 | $1.59 | 368,325 |
2022-06-10 | $0.17 | $0.18 | $0.16 | $0.17 | $1.71 | 215,956 |
2022-06-09 | $0.18 | $0.18 | $0.17 | $0.17 | $1.65 | 223,067 |
2022-06-08 | $0.18 | $0.18 | $0.17 | $0.18 | $1.76 | 210,999 |
2022-06-07 | $0.18 | $0.18 | $0.17 | $0.18 | $1.82 | 133,196 |
2022-06-06 | $0.19 | $0.19 | $0.17 | $0.18 | $1.81 | 129,571 |
2022-06-03 | $0.18 | $0.19 | $0.18 | $0.18 | $1.80 | 102,028 |
2022-06-02 | $0.18 | $0.19 | $0.18 | $0.19 | $1.88 | 199,218 |
2022-06-01 | $0.18 | $0.18 | $0.17 | $0.18 | $1.77 | 95,634 |
2022-05-31 | $0.19 | $0.19 | $0.16 | $0.18 | $1.80 | 549,906 |
2022-05-27 | $0.19 | $0.19 | $0.18 | $0.19 | $1.86 | 153,383 |
2022-05-26 | $0.19 | $0.19 | $0.19 | $0.19 | $1.87 | 109,700 |
2022-05-25 | $0.20 | $0.20 | $0.19 | $0.19 | $1.92 | 145,537 |
2022-05-24 | $0.19 | $0.21 | $0.18 | $0.21 | $2.08 | 133,177 |
2022-05-23 | $0.19 | $0.20 | $0.18 | $0.18 | $1.83 | 80,979 |
2022-05-20 | $0.20 | $0.20 | $0.18 | $0.19 | $1.85 | 228,475 |
2022-05-19 | $0.18 | $0.20 | $0.17 | $0.20 | $1.99 | 290,912 |
2022-05-18 | $0.18 | $0.18 | $0.17 | $0.18 | $1.75 | 103,045 |
2022-05-17 | $0.18 | $0.18 | $0.17 | $0.18 | $1.80 | 150,250 |
2022-05-16 | $0.18 | $0.19 | $0.17 | $0.17 | $1.73 | 231,069 |
2022-05-13 | $0.17 | $0.18 | $0.16 | $0.18 | $1.78 | 397,399 |
2022-05-12 | $0.18 | $0.18 | $0.16 | $0.17 | $1.66 | 278,962 |
2022-05-11 | $0.18 | $0.19 | $0.17 | $0.18 | $1.81 | 230,015 |
2022-05-10 | $0.19 | $0.19 | $0.18 | $0.18 | $1.81 | 234,682 |
2022-05-09 | $0.20 | $0.20 | $0.18 | $0.19 | $1.88 | 359,360 |
2022-05-06 | $0.21 | $0.21 | $0.20 | $0.20 | $2.02 | 161,639 |
2022-05-05 | $0.22 | $0.22 | $0.20 | $0.21 | $2.08 | 103,081 |
2022-05-04 | $0.21 | $0.22 | $0.20 | $0.22 | $2.20 | 195,397 |
2022-05-03 | $0.21 | $0.22 | $0.21 | $0.21 | $2.13 | 187,399 |
2022-05-02 | $0.21 | $0.21 | $0.20 | $0.21 | $2.09 | 250,643 |
2022-04-29 | $0.22 | $0.23 | $0.21 | $0.21 | $2.10 | 504,409 |
2022-04-28 | $0.21 | $0.22 | $0.20 | $0.22 | $2.19 | 229,182 |
2022-04-27 | $0.20 | $0.21 | $0.20 | $0.21 | $2.08 | 156,113 |
2022-04-26 | $0.21 | $0.21 | $0.20 | $0.20 | $2.00 | 269,030 |
2022-04-25 | $0.21 | $0.21 | $0.20 | $0.20 | $2.02 | 294,402 |
2022-04-22 | $0.21 | $0.22 | $0.21 | $0.21 | $2.12 | 257,206 |
2022-04-21 | $0.22 | $0.22 | $0.21 | $0.22 | $2.20 | 241,512 |
2022-04-20 | $0.22 | $0.23 | $0.21 | $0.22 | $2.20 | 314,479 |
2022-04-19 | $0.23 | $0.23 | $0.22 | $0.22 | $2.20 | 366,417 |
2022-04-18 | $0.24 | $0.24 | $0.23 | $0.23 | $2.30 | 364,133 |
2022-04-14 | $0.24 | $0.24 | $0.23 | $0.23 | $2.30 | 251,667 |
2022-04-13 | $0.24 | $0.24 | $0.23 | $0.24 | $2.35 | 352,733 |
2022-04-12 | $0.23 | $0.23 | $0.23 | $0.23 | $2.29 | 327,332 |
2022-04-11 | $0.23 | $0.24 | $0.23 | $0.23 | $2.30 | 188,460 |
2022-04-08 | $0.23 | $0.24 | $0.23 | $0.23 | $2.33 | 690,665 |
2022-04-07 | $0.24 | $0.24 | $0.23 | $0.23 | $2.30 | 383,551 |
2022-04-06 | $0.25 | $0.25 | $0.23 | $0.24 | $2.38 | 309,344 |
2022-04-05 | $0.26 | $0.27 | $0.24 | $0.25 | $2.50 | 363,034 |
2022-04-04 | $0.26 | $0.27 | $0.25 | $0.26 | $2.55 | 199,398 |
2022-04-01 | $0.24 | $0.26 | $0.24 | $0.26 | $2.59 | 359,014 |
2022-03-31 | $0.25 | $0.27 | $0.24 | $0.25 | $2.51 | 371,634 |
2022-03-30 | $0.25 | $0.27 | $0.25 | $0.27 | $2.65 | 356,800 |
2022-03-29 | $0.25 | $0.25 | $0.24 | $0.25 | $2.50 | 426,129 |
2022-03-28 | $0.26 | $0.27 | $0.25 | $0.25 | $2.53 | 545,655 |
2022-03-25 | $0.27 | $0.27 | $0.26 | $0.27 | $2.70 | 287,781 |
2022-03-24 | $0.28 | $0.28 | $0.27 | $0.27 | $2.74 | 403,818 |
2022-03-23 | $0.28 | $0.28 | $0.27 | $0.28 | $2.80 | 386,586 |
2022-03-22 | $0.28 | $0.29 | $0.27 | $0.27 | $2.73 | 252,598 |
2022-03-21 | $0.27 | $0.29 | $0.27 | $0.28 | $2.81 | 503,369 |
2022-03-18 | $0.28 | $0.29 | $0.27 | $0.28 | $2.78 | 505,709 |
2022-03-17 | $0.28 | $0.29 | $0.27 | $0.29 | $2.90 | 469,821 |
2022-03-16 | $0.29 | $0.29 | $0.27 | $0.27 | $2.70 | 549,201 |
2022-03-15 | $0.29 | $0.30 | $0.27 | $0.30 | $3.00 | 676,600 |
2022-03-14 | $0.33 | $0.34 | $0.30 | $0.30 | $3.00 | 614,801 |
2022-03-11 | $0.33 | $0.38 | $0.32 | $0.34 | $3.40 | 1,616,261 |
2022-03-10 | $0.33 | $0.34 | $0.31 | $0.34 | $3.40 | 1,244,485 |
2022-03-09 | $0.29 | $0.33 | $0.29 | $0.33 | $3.30 | 1,086,037 |
2022-03-08 | $0.30 | $0.36 | $0.30 | $0.36 | $3.60 | 3,468,335 |
2022-03-07 | $0.26 | $0.28 | $0.25 | $0.27 | $2.67 | 739,609 |
2022-03-04 | $0.25 | $0.26 | $0.24 | $0.25 | $2.52 | 698,462 |
2022-03-03 | $0.24 | $0.25 | $0.23 | $0.25 | $2.45 | 473,749 |
2022-03-02 | $0.23 | $0.24 | $0.22 | $0.23 | $2.33 | 404,443 |
2022-03-01 | $0.22 | $0.23 | $0.21 | $0.23 | $2.28 | 300,645 |
2022-02-28 | $0.22 | $0.23 | $0.22 | $0.22 | $2.15 | 344,116 |
2022-02-25 | $0.22 | $0.23 | $0.21 | $0.22 | $2.21 | 298,387 |
2022-02-24 | $0.23 | $0.23 | $0.22 | $0.22 | $2.22 | 516,668 |
2022-02-23 | $0.21 | $0.23 | $0.21 | $0.23 | $2.28 | 303,581 |
2022-02-22 | $0.21 | $0.21 | $0.21 | $0.21 | $2.13 | 285,612 |
2022-02-18 | $0.22 | $0.22 | $0.20 | $0.20 | $2.00 | 266,068 |
2022-02-17 | $0.22 | $0.22 | $0.21 | $0.22 | $2.18 | 317,349 |
2022-02-16 | $0.22 | $0.22 | $0.22 | $0.22 | $2.22 | 241,127 |
2022-02-15 | $0.22 | $0.23 | $0.21 | $0.21 | $2.13 | 238,854 |
2022-02-14 | $0.23 | $0.23 | $0.22 | $0.22 | $2.20 | 398,924 |
2022-02-11 | $0.21 | $0.22 | $0.20 | $0.22 | $2.17 | 581,615 |
2022-02-10 | $0.20 | $0.22 | $0.20 | $0.20 | $2.02 | 401,353 |
2022-02-09 | $0.20 | $0.21 | $0.20 | $0.20 | $2.03 | 289,085 |
2022-02-08 | $0.20 | $0.20 | $0.20 | $0.20 | $2.00 | 214,151 |
2022-02-07 | $0.19 | $0.21 | $0.19 | $0.21 | $2.05 | 250,358 |
2022-02-04 | $0.20 | $0.20 | $0.18 | $0.19 | $1.92 | 183,136 |
2022-02-03 | $0.20 | $0.20 | $0.19 | $0.20 | $1.99 | 267,722 |
2022-02-02 | $0.20 | $0.21 | $0.19 | $0.21 | $2.08 | 761,605 |
2022-02-01 | $0.20 | $0.20 | $0.16 | $0.16 | $1.58 | 224,549 |
2022-01-31 | $0.19 | $0.20 | $0.19 | $0.20 | $2.00 | 189,508 |
2022-01-28 | $0.20 | $0.20 | $0.19 | $0.19 | $1.90 | 370,679 |
2022-01-27 | $0.20 | $0.21 | $0.20 | $0.21 | $2.10 | 131,057 |
2022-01-26 | $0.22 | $0.22 | $0.20 | $0.21 | $2.10 | 286,742 |
2022-01-25 | $0.21 | $0.21 | $0.21 | $0.21 | $2.10 | 195,202 |
2022-01-24 | $0.21 | $0.22 | $0.20 | $0.21 | $2.06 | 257,386 |
2022-01-21 | $0.23 | $0.23 | $0.21 | $0.22 | $2.19 | 238,677 |
2022-01-20 | $0.24 | $0.24 | $0.22 | $0.22 | $2.20 | 386,093 |
2022-01-19 | $0.23 | $0.24 | $0.23 | $0.24 | $2.37 | 477,543 |
2022-01-18 | $0.23 | $0.23 | $0.22 | $0.23 | $2.25 | 208,781 |
2022-01-14 | $0.24 | $0.24 | $0.23 | $0.23 | $2.33 | 149,935 |
2022-01-13 | $0.24 | $0.24 | $0.23 | $0.24 | $2.36 | 179,076 |
2022-01-12 | $0.23 | $0.24 | $0.23 | $0.24 | $2.38 | 271,220 |
2022-01-11 | $0.22 | $0.23 | $0.22 | $0.23 | $2.30 | 187,196 |
2022-01-10 | $0.22 | $0.22 | $0.21 | $0.22 | $2.16 | 337,330 |
2022-01-07 | $0.22 | $0.22 | $0.21 | $0.22 | $2.20 | 221,671 |
2022-01-06 | $0.22 | $0.22 | $0.21 | $0.21 | $2.14 | 414,775 |
2022-01-05 | $0.24 | $0.24 | $0.22 | $0.22 | $2.21 | 295,307 |
2022-01-04 | $0.23 | $0.24 | $0.23 | $0.24 | $2.35 | 240,767 |
2022-01-03 | $0.21 | $0.24 | $0.21 | $0.23 | $2.32 | 589,261 |
2021-12-31 | $0.21 | $0.23 | $0.21 | $0.22 | $2.19 | 492,004 |
2021-12-30 | $0.23 | $0.23 | $0.21 | $0.21 | $2.15 | 950,263 |
2021-12-29 | $0.24 | $0.24 | $0.23 | $0.23 | $2.29 | 400,897 |
2021-12-28 | $0.25 | $0.25 | $0.23 | $0.23 | $2.34 | 356,666 |
2021-12-27 | $0.25 | $0.25 | $0.24 | $0.24 | $2.38 | 351,486 |
2021-12-23 | $0.25 | $0.25 | $0.25 | $0.25 | $2.47 | 313,219 |
2021-12-22 | $0.25 | $0.25 | $0.25 | $0.25 | $2.50 | 202,960 |
2021-12-21 | $0.25 | $0.26 | $0.24 | $0.25 | $2.50 | 216,108 |
2021-12-20 | $0.25 | $0.26 | $0.25 | $0.25 | $2.49 | 266,273 |
2021-12-17 | $0.25 | $0.26 | $0.25 | $0.26 | $2.60 | 737,746 |
2021-12-16 | $0.26 | $0.26 | $0.25 | $0.26 | $2.58 | 438,362 |
2021-12-15 | $0.26 | $0.26 | $0.24 | $0.25 | $2.50 | 352,238 |
2021-12-14 | $0.25 | $0.26 | $0.25 | $0.26 | $2.58 | 362,722 |
2021-12-13 | $0.25 | $0.26 | $0.25 | $0.26 | $2.59 | 394,342 |
2021-12-10 | $0.25 | $0.26 | $0.25 | $0.25 | $2.52 | 214,513 |
2021-12-09 | $0.26 | $0.26 | $0.25 | $0.25 | $2.52 | 278,279 |
2021-12-08 | $0.26 | $0.26 | $0.25 | $0.26 | $2.62 | 218,253 |
2021-12-07 | $0.25 | $0.26 | $0.25 | $0.26 | $2.60 | 302,818 |
2021-12-06 | $0.24 | $0.25 | $0.23 | $0.25 | $2.50 | 281,539 |
2021-12-03 | $0.24 | $0.25 | $0.23 | $0.24 | $2.40 | 461,889 |
2021-12-02 | $0.24 | $0.25 | $0.24 | $0.24 | $2.44 | 449,002 |
2021-12-01 | $0.26 | $0.27 | $0.24 | $0.24 | $2.41 | 489,522 |
2021-11-30 | $0.27 | $0.27 | $0.26 | $0.26 | $2.60 | 442,930 |
2021-11-29 | $0.26 | $0.27 | $0.26 | $0.26 | $2.63 | 515,612 |
2021-11-26 | $0.26 | $0.26 | $0.25 | $0.25 | $2.52 | 339,433 |
2021-11-24 | $0.25 | $0.27 | $0.25 | $0.26 | $2.64 | 346,150 |
2021-11-23 | $0.25 | $0.26 | $0.25 | $0.25 | $2.55 | 480,867 |
2021-11-22 | $0.26 | $0.26 | $0.25 | $0.26 | $2.57 | 706,500 |
2021-11-19 | $0.27 | $0.27 | $0.26 | $0.26 | $2.63 | 437,749 |
2021-11-18 | $0.28 | $0.28 | $0.26 | $0.27 | $2.71 | 570,854 |
2021-11-17 | $0.28 | $0.28 | $0.27 | $0.28 | $2.77 | 651,195 |
2021-11-16 | $0.28 | $0.28 | $0.27 | $0.27 | $2.74 | 816,361 |
2021-11-15 | $0.28 | $0.29 | $0.28 | $0.28 | $2.79 | 1,400,124 |
2021-11-12 | $0.26 | $0.28 | $0.26 | $0.27 | $2.71 | 1,871,604 |
2021-11-11 | $0.27 | $0.27 | $0.26 | $0.26 | $2.60 | 1,804,058 |
2021-11-10 | $0.25 | $0.28 | $0.25 | $0.27 | $2.70 | 6,691,323 |
2021-11-09 | $0.38 | $0.39 | $0.36 | $0.38 | $3.84 | 296,839 |
2021-11-08 | $0.40 | $0.40 | $0.37 | $0.38 | $3.80 | 378,028 |
2021-11-05 | $0.39 | $0.40 | $0.38 | $0.40 | $3.95 | 281,817 |
2021-11-04 | $0.39 | $0.41 | $0.38 | $0.39 | $3.90 | 1,038,860 |
2021-11-03 | $0.44 | $0.46 | $0.44 | $0.45 | $4.45 | 109,370 |
2021-11-02 | $0.46 | $0.46 | $0.44 | $0.45 | $4.48 | 92,538 |
2021-11-01 | $0.45 | $0.46 | $0.44 | $0.46 | $4.58 | 84,555 |
2021-10-29 | $0.45 | $0.46 | $0.44 | $0.44 | $4.42 | 118,833 |
2021-10-28 | $0.46 | $0.47 | $0.44 | $0.45 | $4.52 | 138,121 |
2021-10-27 | $0.45 | $0.46 | $0.45 | $0.46 | $4.63 | 90,990 |
2021-10-26 | $0.46 | $0.46 | $0.45 | $0.46 | $4.60 | 100,137 |
2021-10-25 | $0.46 | $0.47 | $0.45 | $0.46 | $4.58 | 150,733 |
2021-10-22 | $0.45 | $0.46 | $0.44 | $0.45 | $4.47 | 146,822 |
2021-10-21 | $0.45 | $0.46 | $0.43 | $0.44 | $4.39 | 185,765 |
2021-10-20 | $0.45 | $0.46 | $0.43 | $0.45 | $4.49 | 267,574 |
2021-10-19 | $0.47 | $0.47 | $0.44 | $0.44 | $4.43 | 252,014 |
2021-10-18 | $0.49 | $0.49 | $0.45 | $0.46 | $4.60 | 294,769 |
2021-10-15 | $0.49 | $0.51 | $0.48 | $0.51 | $5.10 | 114,510 |
2021-10-14 | $0.50 | $0.51 | $0.49 | $0.50 | $5.02 | 153,215 |
2021-10-13 | $0.46 | $0.49 | $0.46 | $0.49 | $4.88 | 218,136 |
2021-10-12 | $0.45 | $0.46 | $0.45 | $0.46 | $4.60 | 83,601 |
2021-10-11 | $0.45 | $0.46 | $0.45 | $0.45 | $4.47 | 80,519 |
2021-10-08 | $0.47 | $0.47 | $0.45 | $0.46 | $4.59 | 232,062 |
2021-10-07 | $0.47 | $0.48 | $0.47 | $0.47 | $4.73 | 176,784 |
2021-10-06 | $0.47 | $0.47 | $0.45 | $0.47 | $4.74 | 103,036 |
2021-10-05 | $0.47 | $0.47 | $0.46 | $0.47 | $4.69 | 87,044 |
2021-10-04 | $0.47 | $0.48 | $0.47 | $0.48 | $4.75 | 123,167 |
2021-10-01 | $0.46 | $0.47 | $0.46 | $0.47 | $4.66 | 70,520 |
2021-09-30 | $0.45 | $0.46 | $0.44 | $0.46 | $4.60 | 107,305 |
2021-09-29 | $0.47 | $0.47 | $0.44 | $0.44 | $4.40 | 135,433 |
2021-09-28 | $0.46 | $0.47 | $0.44 | $0.47 | $4.70 | 118,079 |
2021-09-27 | $0.46 | $0.46 | $0.44 | $0.46 | $4.56 | 109,718 |
2021-09-24 | $0.46 | $0.47 | $0.46 | $0.47 | $4.65 | 76,775 |
2021-09-23 | $0.47 | $0.47 | $0.45 | $0.46 | $4.60 | 128,260 |
2021-09-22 | $0.46 | $0.48 | $0.45 | $0.47 | $4.67 | 194,870 |
2021-09-21 | $0.46 | $0.46 | $0.44 | $0.45 | $4.51 | 123,760 |
2021-09-20 | $0.45 | $0.46 | $0.44 | $0.45 | $4.54 | 202,100 |
2021-09-17 | $0.46 | $0.47 | $0.46 | $0.46 | $4.55 | 215,583 |
2021-09-16 | $0.48 | $0.48 | $0.45 | $0.46 | $4.60 | 252,083 |
2021-09-15 | $0.49 | $0.50 | $0.48 | $0.48 | $4.85 | 89,779 |
2021-09-14 | $0.49 | $0.50 | $0.48 | $0.50 | $4.97 | 106,042 |
2021-09-13 | $0.48 | $0.51 | $0.47 | $0.49 | $4.92 | 216,026 |
2021-09-10 | $0.51 | $0.51 | $0.48 | $0.48 | $4.81 | 105,311 |
2021-09-09 | $0.51 | $0.51 | $0.49 | $0.50 | $4.99 | 144,552 |
2021-09-08 | $0.51 | $0.52 | $0.49 | $0.51 | $5.14 | 118,350 |
2021-09-07 | $0.53 | $0.54 | $0.51 | $0.52 | $5.16 | 117,492 |
2021-09-03 | $0.53 | $0.53 | $0.52 | $0.53 | $5.27 | 154,488 |
2021-09-02 | $0.53 | $0.53 | $0.52 | $0.52 | $5.22 | 194,370 |
2021-09-01 | $0.52 | $0.53 | $0.52 | $0.52 | $5.22 | 73,757 |
2021-08-31 | $0.52 | $0.52 | $0.51 | $0.52 | $5.20 | 85,908 |
2021-08-30 | $0.53 | $0.53 | $0.51 | $0.52 | $5.19 | 100,619 |
2021-08-27 | $0.50 | $0.53 | $0.49 | $0.53 | $5.29 | 180,105 |
2021-08-26 | $0.49 | $0.50 | $0.48 | $0.49 | $4.91 | 132,307 |
2021-08-25 | $0.48 | $0.49 | $0.47 | $0.49 | $4.88 | 117,357 |
2021-08-24 | $0.49 | $0.50 | $0.48 | $0.49 | $4.89 | 150,079 |
2021-08-23 | $0.44 | $0.47 | $0.44 | $0.47 | $4.65 | 195,226 |
2021-08-20 | $0.43 | $0.43 | $0.42 | $0.42 | $4.20 | 121,551 |
2021-08-19 | $0.44 | $0.44 | $0.42 | $0.43 | $4.27 | 133,177 |
2021-08-18 | $0.44 | $0.46 | $0.42 | $0.44 | $4.42 | 164,185 |
2021-08-17 | $0.48 | $0.48 | $0.43 | $0.44 | $4.43 | 274,913 |
2021-08-16 | $0.49 | $0.49 | $0.47 | $0.47 | $4.71 | 132,525 |
2021-08-13 | $0.48 | $0.49 | $0.48 | $0.49 | $4.86 | 155,623 |
2021-08-12 | $0.49 | $0.49 | $0.48 | $0.48 | $4.80 | 160,466 |
2021-08-11 | $0.49 | $0.50 | $0.48 | $0.49 | $4.94 | 271,731 |
2021-08-10 | $0.49 | $0.49 | $0.47 | $0.49 | $4.87 | 216,979 |
2021-08-09 | $0.52 | $0.53 | $0.48 | $0.48 | $4.83 | 383,164 |
2021-08-06 | $0.55 | $0.56 | $0.52 | $0.53 | $5.30 | 337,109 |
2021-08-05 | $0.59 | $0.63 | $0.56 | $0.56 | $5.63 | 300,792 |
2021-08-04 | $0.62 | $0.62 | $0.60 | $0.60 | $5.99 | 151,301 |
2021-08-03 | $0.60 | $0.61 | $0.60 | $0.61 | $6.10 | 67,599 |
2021-08-02 | $0.63 | $0.63 | $0.60 | $0.60 | $6.04 | 105,089 |
2021-07-30 | $0.62 | $0.63 | $0.62 | $0.63 | $6.25 | 54,456 |
2021-07-29 | $0.62 | $0.63 | $0.61 | $0.62 | $6.23 | 112,247 |
2021-07-28 | $0.59 | $0.62 | $0.59 | $0.62 | $6.20 | 87,352 |
2021-07-27 | $0.60 | $0.61 | $0.58 | $0.60 | $5.96 | 91,957 |
2021-07-26 | $0.59 | $0.61 | $0.58 | $0.59 | $5.94 | 101,816 |
2021-07-23 | $0.61 | $0.61 | $0.58 | $0.59 | $5.90 | 104,019 |
2021-07-22 | $0.59 | $0.61 | $0.58 | $0.60 | $6.02 | 116,428 |
2021-07-21 | $0.58 | $0.59 | $0.57 | $0.59 | $5.90 | 88,227 |
2021-07-20 | $0.57 | $0.59 | $0.56 | $0.57 | $5.71 | 125,093 |
2021-07-19 | $0.59 | $0.60 | $0.54 | $0.56 | $5.59 | 249,688 |
2021-07-16 | $0.62 | $0.63 | $0.58 | $0.60 | $6.01 | 137,619 |
2021-07-15 | $0.63 | $0.64 | $0.62 | $0.62 | $6.23 | 148,007 |
2021-07-14 | $0.59 | $0.63 | $0.58 | $0.63 | $6.26 | 251,296 |
2021-07-13 | $0.59 | $0.59 | $0.57 | $0.59 | $5.86 | 89,102 |
2021-07-12 | $0.61 | $0.61 | $0.58 | $0.59 | $5.87 | 114,312 |
2021-07-09 | $0.58 | $0.61 | $0.57 | $0.60 | $6.04 | 135,126 |
2021-07-08 | $0.60 | $0.60 | $0.57 | $0.57 | $5.73 | 181,096 |
2021-07-07 | $0.63 | $0.63 | $0.58 | $0.59 | $5.91 | 164,802 |
2021-07-06 | $0.64 | $0.64 | $0.61 | $0.62 | $6.17 | 108,115 |
2021-07-02 | $0.62 | $0.63 | $0.61 | $0.62 | $6.15 | 87,340 |
2021-07-01 | $0.63 | $0.63 | $0.60 | $0.62 | $6.16 | 83,764 |
2021-06-30 | $0.61 | $0.63 | $0.60 | $0.62 | $6.25 | 172,038 |
2021-06-29 | $0.63 | $0.64 | $0.61 | $0.61 | $6.11 | 183,481 |
2021-06-28 | $0.66 | $0.66 | $0.64 | $0.64 | $6.42 | 243,684 |
2021-06-25 | $0.68 | $0.68 | $0.66 | $0.66 | $6.62 | 69,162 |
2021-06-24 | $0.67 | $0.68 | $0.66 | $0.67 | $6.68 | 90,143 |
2021-06-23 | $0.67 | $0.68 | $0.67 | $0.67 | $6.67 | 90,423 |
2021-06-22 | $0.67 | $0.67 | $0.66 | $0.66 | $6.60 | 79,958 |
2021-06-21 | $0.69 | $0.69 | $0.67 | $0.67 | $6.66 | 125,810 |
2021-06-18 | $0.67 | $0.68 | $0.66 | $0.67 | $6.75 | 220,487 |
2021-06-17 | $0.68 | $0.69 | $0.66 | $0.67 | $6.73 | 321,418 |
2021-06-16 | $0.70 | $0.71 | $0.69 | $0.70 | $6.96 | 186,460 |
2021-06-15 | $0.70 | $0.70 | $0.69 | $0.69 | $6.93 | 104,921 |
2021-06-14 | $0.70 | $0.71 | $0.70 | $0.71 | $7.05 | 231,000 |
2021-06-11 | $0.69 | $0.72 | $0.69 | $0.72 | $7.17 | 262,528 |
2021-06-10 | $0.70 | $0.71 | $0.70 | $0.71 | $7.15 | 124,851 |
2021-06-09 | $0.71 | $0.71 | $0.69 | $0.70 | $7.05 | 128,195 |
2021-06-08 | $0.70 | $0.72 | $0.69 | $0.71 | $7.10 | 201,365 |
2021-06-07 | $0.69 | $0.70 | $0.69 | $0.70 | $7.04 | 172,390 |
2021-06-04 | $0.70 | $0.70 | $0.68 | $0.69 | $6.88 | 302,367 |
2021-06-03 | $0.70 | $0.70 | $0.68 | $0.68 | $6.85 | 352,671 |
2021-06-02 | $0.72 | $0.72 | $0.70 | $0.71 | $7.06 | 303,278 |
2021-06-01 | $0.72 | $0.72 | $0.70 | $0.71 | $7.10 | 353,257 |
2021-05-28 | $0.70 | $0.72 | $0.69 | $0.72 | $7.22 | 486,765 |
2021-05-27 | $0.75 | $0.75 | $0.70 | $0.70 | $7.02 | 577,453 |
2021-05-26 | $0.77 | $0.78 | $0.72 | $0.73 | $7.28 | 969,361 |
2021-05-25 | $0.85 | $0.85 | $0.77 | $0.77 | $7.74 | 1,238,585 |
2021-05-24 | $0.86 | $0.90 | $0.85 | $0.90 | $9.00 | 219,290 |
2021-05-21 | $0.85 | $0.85 | $0.84 | $0.85 | $8.51 | 137,007 |
2021-05-20 | $0.84 | $0.86 | $0.84 | $0.85 | $8.50 | 123,507 |
2021-05-19 | $0.83 | $0.87 | $0.83 | $0.84 | $8.37 | 128,879 |
2021-05-18 | $0.88 | $0.89 | $0.85 | $0.87 | $8.68 | 174,690 |
2021-05-17 | $0.82 | $0.89 | $0.82 | $0.88 | $8.75 | 648,139 |
2021-05-14 | $0.79 | $0.82 | $0.78 | $0.80 | $8.05 | 169,915 |
2021-05-13 | $0.79 | $0.80 | $0.77 | $0.78 | $7.76 | 140,852 |
2021-05-12 | $0.81 | $0.83 | $0.78 | $0.79 | $7.89 | 223,305 |
2021-05-11 | $0.80 | $0.83 | $0.80 | $0.83 | $8.25 | 152,701 |
2021-05-10 | $0.85 | $0.85 | $0.81 | $0.82 | $8.16 | 207,037 |
2021-05-07 | $0.83 | $0.84 | $0.82 | $0.83 | $8.35 | 197,561 |
2021-05-06 | $0.80 | $0.83 | $0.78 | $0.82 | $8.22 | 371,421 |
2021-05-05 | $0.81 | $0.81 | $0.78 | $0.80 | $8.00 | 147,290 |
2021-05-04 | $0.80 | $0.83 | $0.79 | $0.81 | $8.05 | 207,725 |
2021-05-03 | $0.79 | $0.81 | $0.78 | $0.81 | $8.09 | 173,628 |
2021-04-30 | $0.79 | $0.81 | $0.77 | $0.77 | $7.73 | 132,240 |
2021-04-29 | $0.81 | $0.81 | $0.79 | $0.80 | $8.00 | 138,991 |
2021-04-28 | $0.80 | $0.82 | $0.79 | $0.82 | $8.15 | 118,361 |
2021-04-27 | $0.81 | $0.82 | $0.79 | $0.80 | $7.97 | 104,443 |
2021-04-26 | $0.80 | $0.81 | $0.80 | $0.80 | $8.04 | 67,143 |
2021-04-23 | $0.80 | $0.81 | $0.79 | $0.81 | $8.07 | 100,795 |
2021-04-22 | $0.80 | $0.81 | $0.79 | $0.79 | $7.87 | 110,177 |
2021-04-21 | $0.80 | $0.82 | $0.79 | $0.81 | $8.10 | 179,309 |
2021-04-20 | $0.79 | $0.80 | $0.78 | $0.79 | $7.90 | 104,956 |
2021-04-19 | $0.81 | $0.81 | $0.78 | $0.79 | $7.92 | 175,450 |
2021-04-16 | $0.82 | $0.82 | $0.79 | $0.79 | $7.92 | 199,891 |
2021-04-15 | $0.78 | $0.81 | $0.78 | $0.80 | $8.00 | 221,140 |
2021-04-14 | $0.79 | $0.79 | $0.77 | $0.77 | $7.73 | 224,527 |
2021-04-13 | $0.80 | $0.81 | $0.80 | $0.81 | $8.07 | 94,638 |
2021-04-12 | $0.81 | $0.82 | $0.79 | $0.80 | $8.00 | 157,566 |
2021-04-09 | $0.82 | $0.84 | $0.81 | $0.82 | $8.17 | 154,605 |
2021-04-08 | $0.82 | $0.84 | $0.81 | $0.84 | $8.36 | 183,858 |
2021-04-07 | $0.82 | $0.82 | $0.79 | $0.81 | $8.10 | 80,304 |
2021-04-06 | $0.81 | $0.83 | $0.80 | $0.82 | $8.20 | 102,034 |
2021-04-05 | $0.81 | $0.82 | $0.79 | $0.80 | $7.99 | 139,669 |
2021-04-01 | $0.78 | $0.81 | $0.78 | $0.80 | $8.02 | 151,020 |
2021-03-31 | $0.76 | $0.79 | $0.76 | $0.77 | $7.70 | 136,457 |
2021-03-30 | $0.76 | $0.77 | $0.75 | $0.76 | $7.56 | 192,973 |
2021-03-29 | $0.79 | $0.79 | $0.75 | $0.78 | $7.75 | 132,945 |
2021-03-26 | $0.77 | $0.78 | $0.77 | $0.78 | $7.85 | 102,850 |
2021-03-25 | $0.77 | $0.79 | $0.75 | $0.76 | $7.61 | 218,386 |
2021-03-24 | $0.79 | $0.79 | $0.77 | $0.78 | $7.81 | 204,159 |
2021-03-23 | $0.82 | $0.82 | $0.79 | $0.79 | $7.89 | 315,659 |
2021-03-22 | $0.82 | $0.84 | $0.82 | $0.82 | $8.21 | 176,275 |
2021-03-19 | $0.84 | $0.85 | $0.81 | $0.82 | $8.19 | 225,173 |
2021-03-18 | $0.83 | $0.85 | $0.82 | $0.83 | $8.29 | 172,813 |
2021-03-17 | $0.82 | $0.87 | $0.81 | $0.86 | $8.55 | 224,791 |
2021-03-16 | $0.84 | $0.85 | $0.81 | $0.82 | $8.22 | 192,855 |
2021-03-15 | $0.82 | $0.86 | $0.82 | $0.84 | $8.42 | 302,311 |
2021-03-12 | $0.83 | $0.86 | $0.79 | $0.79 | $7.89 | 663,478 |
2021-03-11 | $0.82 | $0.86 | $0.81 | $0.85 | $8.53 | 277,286 |
2021-03-10 | $0.82 | $0.84 | $0.80 | $0.82 | $8.22 | 289,294 |
2021-03-09 | $0.85 | $0.86 | $0.81 | $0.81 | $8.13 | 452,654 |
2021-03-08 | $0.83 | $0.85 | $0.80 | $0.80 | $8.02 | 226,740 |
2021-03-05 | $0.84 | $0.85 | $0.77 | $0.84 | $8.35 | 384,593 |
2021-03-04 | $0.90 | $0.91 | $0.82 | $0.84 | $8.43 | 611,358 |
2021-03-03 | $0.92 | $0.92 | $0.87 | $0.90 | $8.97 | 411,987 |
2021-03-02 | $0.88 | $0.96 | $0.88 | $0.93 | $9.35 | 389,264 |
2021-03-01 | $0.95 | $0.96 | $0.88 | $0.90 | $8.98 | 388,177 |
2021-02-26 | $0.93 | $0.95 | $0.87 | $0.93 | $9.30 | 535,980 |
2021-02-25 | $1.02 | $1.08 | $0.93 | $0.96 | $9.61 | 816,140 |
2021-02-24 | $1.00 | $1.07 | $0.98 | $1.03 | $10.30 | 598,962 |
2021-02-23 | $0.98 | $1.03 | $0.95 | $1.02 | $10.20 | 718,622 |
2021-02-22 | $1.01 | $1.07 | $0.99 | $1.06 | $10.60 | 1,292,335 |
2021-02-19 | $1.00 | $1.02 | $0.96 | $0.97 | $9.74 | 585,865 |
2021-02-18 | $1.03 | $1.11 | $0.98 | $1.00 | $9.96 | 1,979,251 |
2021-02-17 | $1.01 | $1.04 | $1.00 | $1.03 | $10.30 | 468,127 |
2021-02-16 | $1.02 | $1.09 | $1.01 | $1.04 | $10.40 | 673,545 |
2021-02-12 | $0.99 | $1.06 | $0.99 | $1.02 | $10.20 | 622,551 |
2021-02-11 | $1.08 | $1.12 | $0.93 | $1.08 | $10.80 | 2,716,474 |
2021-02-10 | $0.93 | $1.16 | $0.91 | $1.11 | $11.10 | 4,883,875 |
2021-02-09 | $0.87 | $0.92 | $0.86 | $0.89 | $8.86 | 618,686 |
2021-02-08 | $0.86 | $0.86 | $0.85 | $0.85 | $8.54 | 283,086 |
2021-02-05 | $0.84 | $0.84 | $0.82 | $0.84 | $8.40 | 214,775 |
2021-02-04 | $0.82 | $0.83 | $0.79 | $0.83 | $8.27 | 338,439 |
2021-02-03 | $0.87 | $0.87 | $0.84 | $0.84 | $8.41 | 272,367 |
2021-02-02 | $0.87 | $0.90 | $0.81 | $0.84 | $8.40 | 560,408 |
2021-02-01 | $0.99 | $0.99 | $0.90 | $0.96 | $9.59 | 2,131,110 |
2021-01-29 | $0.86 | $0.87 | $0.80 | $0.81 | $8.07 | 452,614 |
2021-01-28 | $0.78 | $0.82 | $0.75 | $0.81 | $8.07 | 625,513 |
2021-01-27 | $0.77 | $0.78 | $0.75 | $0.75 | $7.51 | 262,282 |
2021-01-26 | $0.79 | $0.80 | $0.77 | $0.78 | $7.80 | 214,623 |
2021-01-25 | $0.81 | $0.81 | $0.77 | $0.79 | $7.88 | 224,719 |
2021-01-22 | $0.79 | $0.80 | $0.78 | $0.79 | $7.94 | 110,177 |
2021-01-21 | $0.82 | $0.83 | $0.80 | $0.81 | $8.10 | 182,035 |
2021-01-20 | $0.80 | $0.83 | $0.80 | $0.83 | $8.30 | 229,601 |
2021-01-19 | $0.80 | $0.81 | $0.77 | $0.79 | $7.90 | 202,971 |
2021-01-15 | $0.80 | $0.80 | $0.78 | $0.79 | $7.91 | 226,054 |
2021-01-14 | $0.83 | $0.84 | $0.80 | $0.80 | $8.02 | 286,363 |
2021-01-13 | $0.84 | $0.84 | $0.82 | $0.82 | $8.23 | 91,594 |
2021-01-12 | $0.84 | $0.84 | $0.81 | $0.83 | $8.26 | 156,140 |
2021-01-11 | $0.84 | $0.85 | $0.82 | $0.83 | $8.29 | 157,538 |
2021-01-08 | $0.88 | $0.89 | $0.83 | $0.84 | $8.44 | 419,107 |
2021-01-07 | $0.92 | $0.93 | $0.89 | $0.91 | $9.07 | 185,944 |
2021-01-06 | $0.94 | $0.96 | $0.90 | $0.94 | $9.40 | 278,921 |
2021-01-05 | $0.94 | $0.96 | $0.91 | $0.96 | $9.60 | 263,951 |
2021-01-04 | $0.89 | $0.94 | $0.88 | $0.94 | $9.37 | 356,366 |
2020-12-31 | $0.87 | $0.88 | $0.85 | $0.85 | $8.52 | 124,610 |
2020-12-30 | $0.86 | $0.88 | $0.84 | $0.86 | $8.57 | 184,485 |
2020-12-29 | $0.88 | $0.89 | $0.84 | $0.85 | $8.50 | 197,607 |
2020-12-28 | $0.88 | $0.91 | $0.86 | $0.87 | $8.71 | 168,267 |
2020-12-24 | $0.84 | $0.86 | $0.84 | $0.85 | $8.53 | 54,446 |
2020-12-23 | $0.86 | $0.86 | $0.84 | $0.84 | $8.45 | 168,077 |
2020-12-22 | $0.89 | $0.89 | $0.84 | $0.84 | $8.44 | 164,475 |
2020-12-21 | $0.87 | $0.92 | $0.87 | $0.89 | $8.86 | 267,025 |
2020-12-18 | $0.87 | $0.90 | $0.85 | $0.85 | $8.51 | 274,396 |
2020-12-17 | $0.83 | $0.88 | $0.83 | $0.86 | $8.57 | 432,991 |
2020-12-16 | $0.84 | $0.84 | $0.81 | $0.81 | $8.13 | 213,163 |
2020-12-15 | $0.80 | $0.82 | $0.80 | $0.82 | $8.19 | 121,931 |
2020-12-14 | $0.81 | $0.82 | $0.78 | $0.78 | $7.83 | 85,439 |
2020-12-11 | $0.79 | $0.81 | $0.79 | $0.80 | $8.03 | 76,843 |
2020-12-10 | $0.81 | $0.83 | $0.79 | $0.80 | $7.97 | 122,664 |
2020-12-09 | $0.83 | $0.84 | $0.79 | $0.81 | $8.08 | 136,029 |
2020-12-08 | $0.85 | $0.86 | $0.83 | $0.84 | $8.37 | 194,266 |
2020-12-07 | $0.83 | $0.86 | $0.82 | $0.84 | $8.41 | 171,369 |
2020-12-04 | $0.83 | $0.86 | $0.83 | $0.83 | $8.27 | 81,512 |
2020-12-03 | $0.84 | $0.85 | $0.82 | $0.85 | $8.47 | 95,149 |
2020-12-02 | $0.85 | $0.85 | $0.82 | $0.83 | $8.33 | 124,616 |
2020-12-01 | $0.84 | $0.85 | $0.80 | $0.84 | $8.41 | 193,770 |
2020-11-30 | $0.80 | $0.82 | $0.78 | $0.82 | $8.17 | 125,612 |
2020-11-27 | $0.75 | $0.83 | $0.75 | $0.83 | $8.27 | 105,251 |
2020-11-25 | $0.78 | $0.81 | $0.78 | $0.80 | $8.03 | 104,934 |
2020-11-24 | $0.76 | $0.78 | $0.75 | $0.77 | $7.75 | 156,229 |
2020-11-23 | $0.80 | $0.80 | $0.76 | $0.78 | $7.75 | 121,519 |
2020-11-20 | $0.79 | $0.82 | $0.79 | $0.79 | $7.94 | 117,927 |
2020-11-19 | $0.80 | $0.81 | $0.78 | $0.78 | $7.82 | 153,257 |
2020-11-18 | $0.82 | $0.83 | $0.80 | $0.80 | $8.01 | 142,175 |
2020-11-17 | $0.83 | $0.83 | $0.81 | $0.82 | $8.20 | 140,506 |
2020-11-16 | $0.83 | $0.84 | $0.82 | $0.83 | $8.30 | 108,875 |
2020-11-13 | $0.85 | $0.86 | $0.83 | $0.85 | $8.45 | 58,016 |
2020-11-12 | $0.84 | $0.86 | $0.83 | $0.83 | $8.34 | 103,608 |
2020-11-11 | $0.83 | $0.84 | $0.82 | $0.84 | $8.35 | 110,980 |
2020-11-10 | $0.88 | $0.88 | $0.84 | $0.85 | $8.54 | 91,479 |
2020-11-09 | $0.85 | $0.87 | $0.83 | $0.86 | $8.64 | 238,422 |
2020-11-06 | $0.92 | $0.93 | $0.89 | $0.91 | $9.15 | 215,241 |
2020-11-05 | $0.86 | $0.90 | $0.86 | $0.90 | $9.00 | 468,880 |
2020-11-04 | $0.84 | $0.85 | $0.80 | $0.83 | $8.31 | 106,577 |
2020-11-03 | $0.86 | $0.86 | $0.84 | $0.85 | $8.47 | 85,964 |
2020-11-02 | $0.81 | $0.84 | $0.79 | $0.83 | $8.35 | 119,659 |
2020-10-30 | $0.76 | $0.80 | $0.75 | $0.80 | $8.00 | 217,475 |
2020-10-29 | $0.75 | $0.78 | $0.74 | $0.75 | $7.51 | 190,518 |
2020-10-28 | $0.80 | $0.81 | $0.75 | $0.76 | $7.58 | 320,402 |
2020-10-27 | $0.83 | $0.83 | $0.81 | $0.83 | $8.33 | 121,597 |
2020-10-26 | $0.85 | $0.85 | $0.82 | $0.82 | $8.24 | 129,089 |
2020-10-23 | $0.86 | $0.87 | $0.83 | $0.85 | $8.50 | 94,577 |
2020-10-22 | $0.84 | $0.87 | $0.83 | $0.87 | $8.70 | 111,500 |
2020-10-21 | $0.85 | $0.86 | $0.83 | $0.85 | $8.50 | 174,595 |
2020-10-20 | $0.81 | $0.84 | $0.80 | $0.82 | $8.25 | 129,595 |
2020-10-19 | $0.84 | $0.85 | $0.80 | $0.81 | $8.11 | 153,209 |
2020-10-16 | $0.84 | $0.85 | $0.83 | $0.84 | $8.36 | 123,630 |
2020-10-15 | $0.83 | $0.87 | $0.83 | $0.85 | $8.55 | 138,160 |
2020-10-14 | $0.88 | $0.89 | $0.84 | $0.85 | $8.51 | 203,199 |
2020-10-13 | $0.88 | $0.88 | $0.85 | $0.86 | $8.65 | 139,630 |
2020-10-12 | $0.90 | $0.90 | $0.87 | $0.87 | $8.71 | 232,795 |
2020-10-09 | $0.91 | $0.93 | $0.87 | $0.90 | $9.00 | 400,575 |
2020-10-08 | $0.87 | $0.91 | $0.87 | $0.89 | $8.94 | 97,714 |
2020-10-07 | $0.89 | $0.90 | $0.87 | $0.88 | $8.81 | 85,609 |
2020-10-06 | $0.90 | $0.91 | $0.87 | $0.88 | $8.81 | 116,997 |
2020-10-05 | $0.87 | $0.90 | $0.87 | $0.89 | $8.95 | 149,778 |
2020-10-02 | $0.87 | $0.90 | $0.85 | $0.87 | $8.73 | 112,366 |
2020-10-01 | $0.90 | $0.91 | $0.88 | $0.89 | $8.85 | 120,206 |
2020-09-30 | $0.91 | $0.91 | $0.87 | $0.89 | $8.88 | 114,339 |
2020-09-29 | $0.90 | $0.93 | $0.89 | $0.91 | $9.14 | 147,633 |
2020-09-28 | $0.90 | $0.91 | $0.86 | $0.89 | $8.95 | 145,237 |
2020-09-25 | $0.86 | $0.90 | $0.85 | $0.88 | $8.79 | 127,539 |
2020-09-24 | $0.81 | $0.89 | $0.81 | $0.89 | $8.90 | 244,682 |
2020-09-23 | $0.92 | $0.92 | $0.83 | $0.83 | $8.29 | 536,258 |
2020-09-22 | $0.95 | $0.96 | $0.92 | $0.94 | $9.40 | 137,728 |
2020-09-21 | $0.96 | $0.99 | $0.91 | $0.95 | $9.50 | 342,527 |
2020-09-18 | $1.01 | $1.04 | $1.00 | $1.02 | $10.20 | 322,418 |
2020-09-17 | $0.99 | $1.03 | $0.98 | $1.03 | $10.30 | 186,639 |
2020-09-16 | $1.01 | $1.03 | $1.00 | $1.02 | $10.20 | 170,174 |
2020-09-15 | $1.03 | $1.05 | $1.00 | $1.01 | $10.10 | 228,016 |
2020-09-14 | $1.00 | $1.03 | $1.00 | $1.03 | $10.30 | 366,286 |
2020-09-11 | $0.96 | $1.01 | $0.96 | $0.98 | $9.80 | 611,990 |
2020-09-10 | $0.98 | $1.00 | $0.95 | $0.96 | $9.63 | 159,227 |
2020-09-09 | $0.94 | $0.98 | $0.93 | $0.97 | $9.70 | 221,441 |
2020-09-08 | $0.92 | $0.96 | $0.90 | $0.93 | $9.30 | 207,424 |
2020-09-04 | $0.94 | $0.96 | $0.91 | $0.95 | $9.55 | 333,543 |
2020-09-03 | $0.95 | $0.96 | $0.91 | $0.94 | $9.44 | 225,262 |
2020-09-02 | $0.95 | $0.96 | $0.92 | $0.96 | $9.60 | 174,538 |
2020-09-01 | $1.02 | $1.02 | $0.96 | $0.97 | $9.72 | 228,121 |
2020-08-31 | $1.01 | $1.02 | $0.96 | $0.99 | $9.88 | 280,479 |
2020-08-28 | $1.01 | $1.02 | $1.00 | $1.01 | $10.10 | 260,293 |
2020-08-27 | $1.01 | $1.03 | $0.94 | $0.98 | $9.80 | 214,786 |
2020-08-26 | $0.92 | $1.02 | $0.92 | $1.01 | $10.10 | 328,617 |
2020-08-25 | $0.96 | $0.98 | $0.91 | $0.96 | $9.55 | 312,273 |
2020-08-24 | $1.05 | $1.06 | $0.94 | $0.97 | $9.68 | 571,063 |
2020-08-21 | $1.01 | $1.04 | $1.00 | $1.04 | $10.40 | 355,397 |
2020-08-20 | $0.99 | $1.04 | $0.99 | $1.04 | $10.40 | 296,025 |
2020-08-19 | $0.99 | $1.06 | $0.99 | $1.01 | $10.10 | 573,893 |
2020-08-18 | $1.06 | $1.07 | $0.98 | $1.04 | $10.40 | 461,184 |
2020-08-17 | $0.95 | $1.01 | $0.93 | $1.01 | $10.10 | 465,430 |
2020-08-14 | $0.92 | $0.94 | $0.90 | $0.91 | $9.14 | 295,841 |
2020-08-13 | $0.92 | $0.97 | $0.90 | $0.94 | $9.44 | 384,413 |
2020-08-12 | $0.90 | $0.93 | $0.88 | $0.89 | $8.90 | 328,862 |
2020-08-11 | $0.91 | $0.93 | $0.86 | $0.87 | $8.73 | 602,213 |
2020-08-10 | $0.94 | $1.05 | $0.94 | $0.98 | $9.80 | 713,363 |
2020-08-07 | $0.97 | $0.97 | $0.89 | $0.93 | $9.27 | 505,739 |
2020-08-06 | $1.02 | $1.02 | $0.93 | $0.98 | $9.80 | 825,968 |
2020-08-05 | $0.95 | $0.96 | $0.87 | $0.91 | $9.10 | 596,270 |
2020-08-04 | $0.82 | $0.90 | $0.81 | $0.90 | $8.98 | 436,598 |
2020-08-03 | $0.82 | $0.83 | $0.77 | $0.81 | $8.14 | 218,762 |
2020-07-31 | $0.81 | $0.83 | $0.80 | $0.82 | $8.20 | 325,828 |
2020-07-30 | $0.78 | $0.81 | $0.74 | $0.78 | $7.78 | 386,279 |
2020-07-29 | $0.83 | $0.84 | $0.79 | $0.82 | $8.17 | 365,375 |
2020-07-28 | $0.85 | $0.87 | $0.82 | $0.83 | $8.33 | 382,391 |
2020-07-27 | $0.87 | $0.90 | $0.84 | $0.87 | $8.72 | 631,838 |
2020-07-24 | $0.82 | $0.84 | $0.79 | $0.82 | $8.20 | 333,666 |
2020-07-23 | $0.83 | $0.84 | $0.78 | $0.79 | $7.89 | 540,324 |
2020-07-22 | $0.85 | $0.86 | $0.82 | $0.85 | $8.50 | 674,588 |
2020-07-21 | $0.82 | $0.83 | $0.78 | $0.81 | $8.10 | 604,439 |
2020-07-20 | $0.64 | $0.75 | $0.64 | $0.75 | $7.50 | 744,708 |
2020-07-17 | $0.62 | $0.64 | $0.62 | $0.63 | $6.30 | 209,111 |
2020-07-16 | $0.63 | $0.65 | $0.61 | $0.62 | $6.15 | 187,770 |
2020-07-15 | $0.62 | $0.65 | $0.60 | $0.63 | $6.30 | 266,046 |
2020-07-14 | $0.61 | $0.62 | $0.58 | $0.62 | $6.20 | 274,717 |
2020-07-13 | $0.64 | $0.66 | $0.61 | $0.62 | $6.20 | 477,390 |
2020-07-10 | $0.63 | $0.63 | $0.60 | $0.62 | $6.20 | 302,690 |
2020-07-09 | $0.61 | $0.63 | $0.56 | $0.60 | $6.00 | 465,575 |
2020-07-08 | $0.56 | $0.59 | $0.56 | $0.58 | $5.80 | 339,037 |
2020-07-07 | $0.53 | $0.55 | $0.53 | $0.55 | $5.47 | 230,861 |
2020-07-06 | $0.54 | $0.56 | $0.52 | $0.54 | $5.40 | 326,773 |
2020-07-02 | $0.50 | $0.54 | $0.49 | $0.53 | $5.30 | 294,314 |
2020-07-01 | $0.50 | $0.52 | $0.48 | $0.50 | $5.00 | 251,679 |
2020-06-30 | $0.46 | $0.51 | $0.45 | $0.50 | $5.00 | 613,187 |
2020-06-29 | $0.44 | $0.46 | $0.43 | $0.46 | $4.60 | 218,099 |
2020-06-26 | $0.45 | $0.45 | $0.42 | $0.44 | $4.40 | 181,541 |
2020-06-25 | $0.44 | $0.46 | $0.43 | $0.45 | $4.50 | 140,735 |
2020-06-24 | $0.46 | $0.47 | $0.44 | $0.45 | $4.48 | 233,692 |
2020-06-23 | $0.45 | $0.47 | $0.44 | $0.46 | $4.60 | 274,479 |
2020-06-22 | $0.43 | $0.45 | $0.42 | $0.43 | $4.30 | 301,874 |
2020-06-19 | $0.44 | $0.44 | $0.42 | $0.42 | $4.20 | 477,749 |
2020-06-18 | $0.42 | $0.43 | $0.41 | $0.42 | $4.20 | 100,405 |
2020-06-17 | $0.43 | $0.43 | $0.41 | $0.42 | $4.20 | 113,572 |
2020-06-16 | $0.44 | $0.44 | $0.41 | $0.42 | $4.20 | 157,472 |
2020-06-15 | $0.41 | $0.44 | $0.40 | $0.44 | $4.40 | 226,823 |
2020-06-12 | $0.43 | $0.44 | $0.41 | $0.43 | $4.30 | 237,584 |
2020-06-11 | $0.46 | $0.46 | $0.40 | $0.43 | $4.30 | 443,321 |
2020-06-10 | $0.47 | $0.47 | $0.43 | $0.47 | $4.70 | 318,542 |
2020-06-09 | $0.46 | $0.48 | $0.45 | $0.46 | $4.60 | 352,898 |
2020-06-08 | $0.45 | $0.46 | $0.44 | $0.45 | $4.50 | 211,430 |
2020-06-05 | $0.44 | $0.45 | $0.43 | $0.44 | $4.40 | 348,198 |
2020-06-04 | $0.47 | $0.48 | $0.45 | $0.46 | $4.60 | 168,013 |
2020-06-03 | $0.45 | $0.46 | $0.42 | $0.46 | $4.60 | 249,514 |
2020-06-02 | $0.49 | $0.50 | $0.46 | $0.46 | $4.60 | 341,009 |
2020-06-01 | $0.44 | $0.48 | $0.43 | $0.48 | $4.80 | 424,059 |
2020-05-29 | $0.43 | $0.44 | $0.43 | $0.43 | $4.30 | 302,514 |
2020-05-28 | $0.41 | $0.43 | $0.40 | $0.42 | $4.20 | 317,857 |
2020-05-27 | $0.41 | $0.42 | $0.38 | $0.40 | $4.00 | 484,460 |
2020-05-26 | $0.41 | $0.45 | $0.41 | $0.41 | $4.10 | 269,921 |
2020-05-22 | $0.41 | $0.42 | $0.40 | $0.40 | $4.00 | 365,176 |
2020-05-21 | $0.43 | $0.43 | $0.40 | $0.41 | $4.10 | 550,159 |
2020-05-20 | $0.45 | $0.45 | $0.42 | $0.43 | $4.30 | 581,366 |
2020-05-19 | $0.44 | $0.45 | $0.43 | $0.44 | $4.40 | 443,055 |
2020-05-18 | $0.47 | $0.49 | $0.42 | $0.43 | $4.30 | 811,306 |
2020-05-15 | $0.44 | $0.44 | $0.42 | $0.44 | $4.40 | 678,944 |
2020-05-14 | $0.43 | $0.44 | $0.40 | $0.42 | $4.20 | 1,026,939 |
2020-05-13 | $0.55 | $0.55 | $0.49 | $0.50 | $4.99 | 258,981 |
2020-05-12 | $0.52 | $0.55 | $0.50 | $0.52 | $5.16 | 386,663 |
2020-05-11 | $0.48 | $0.50 | $0.47 | $0.50 | $5.00 | 337,957 |
2020-05-08 | $0.46 | $0.50 | $0.46 | $0.47 | $4.70 | 267,105 |
2020-05-07 | $0.48 | $0.49 | $0.46 | $0.48 | $4.80 | 170,824 |
2020-05-06 | $0.48 | $0.48 | $0.45 | $0.47 | $4.70 | 119,334 |
2020-05-05 | $0.49 | $0.50 | $0.47 | $0.48 | $4.80 | 100,218 |
2020-05-04 | $0.49 | $0.50 | $0.48 | $0.50 | $5.00 | 157,143 |
2020-05-01 | $0.46 | $0.49 | $0.45 | $0.48 | $4.80 | 119,057 |
2020-04-30 | $0.50 | $0.50 | $0.46 | $0.47 | $4.70 | 136,369 |
2020-04-29 | $0.49 | $0.50 | $0.47 | $0.49 | $4.90 | 147,745 |
2020-04-28 | $0.48 | $0.48 | $0.45 | $0.48 | $4.80 | 103,631 |
2020-04-27 | $0.48 | $0.49 | $0.46 | $0.47 | $4.70 | 133,715 |
2020-04-24 | $0.51 | $0.51 | $0.46 | $0.49 | $4.90 | 157,509 |
2020-04-23 | $0.55 | $0.55 | $0.48 | $0.50 | $5.00 | 184,855 |
2020-04-22 | $0.50 | $0.51 | $0.47 | $0.50 | $5.00 | 215,808 |
2020-04-21 | $0.43 | $0.48 | $0.43 | $0.47 | $4.70 | 148,567 |
2020-04-20 | $0.46 | $0.49 | $0.44 | $0.47 | $4.70 | 187,396 |
2020-04-17 | $0.48 | $0.49 | $0.45 | $0.46 | $4.60 | 168,077 |
2020-04-16 | $0.51 | $0.52 | $0.48 | $0.49 | $4.90 | 116,617 |
2020-04-15 | $0.49 | $0.52 | $0.47 | $0.49 | $4.90 | 167,232 |
2020-04-14 | $0.58 | $0.62 | $0.43 | $0.51 | $5.10 | 617,524 |
2020-04-13 | $0.40 | $0.51 | $0.38 | $0.49 | $4.90 | 394,109 |
2020-04-09 | $0.34 | $0.39 | $0.34 | $0.38 | $3.80 | 354,372 |
2020-04-08 | $0.31 | $0.32 | $0.30 | $0.31 | $3.10 | 69,997 |
2020-04-07 | $0.32 | $0.34 | $0.31 | $0.31 | $3.10 | 137,332 |
2020-04-06 | $0.33 | $0.33 | $0.31 | $0.31 | $3.10 | 168,813 |
2020-04-03 | $0.30 | $0.32 | $0.30 | $0.30 | $3.00 | 103,646 |
2020-04-02 | $0.31 | $0.33 | $0.30 | $0.30 | $3.00 | 137,341 |
2020-04-01 | $0.33 | $0.33 | $0.29 | $0.30 | $3.00 | 92,189 |
2020-03-31 | $0.30 | $0.33 | $0.29 | $0.31 | $3.10 | 132,765 |
2020-03-30 | $0.33 | $0.37 | $0.32 | $0.32 | $3.20 | 140,404 |
2020-03-27 | $0.35 | $0.35 | $0.32 | $0.33 | $3.30 | 120,147 |
2020-03-26 | $0.40 | $0.40 | $0.35 | $0.36 | $3.60 | 127,042 |
2020-03-25 | $0.40 | $0.40 | $0.36 | $0.36 | $3.60 | 220,081 |
2020-03-24 | $0.40 | $0.40 | $0.34 | $0.38 | $3.80 | 227,832 |
2020-03-23 | $0.28 | $0.34 | $0.27 | $0.32 | $3.20 | 239,755 |
2020-03-20 | $0.34 | $0.35 | $0.25 | $0.25 | $2.50 | 395,654 |
2020-03-19 | $0.31 | $0.36 | $0.27 | $0.32 | $3.20 | 191,471 |
2020-03-18 | $0.35 | $0.38 | $0.28 | $0.31 | $3.10 | 187,695 |
2020-03-17 | $0.29 | $0.39 | $0.28 | $0.37 | $3.70 | 292,887 |
2020-03-16 | $0.26 | $0.31 | $0.23 | $0.29 | $2.90 | 255,549 |
2020-03-13 | $0.36 | $0.36 | $0.26 | $0.29 | $2.90 | 254,066 |
2020-03-12 | $0.35 | $0.35 | $0.28 | $0.30 | $3.00 | 276,065 |
2020-03-11 | $0.41 | $0.42 | $0.35 | $0.37 | $3.70 | 181,395 |
2020-03-10 | $0.43 | $0.43 | $0.38 | $0.41 | $4.10 | 181,064 |
2020-03-09 | $0.47 | $0.47 | $0.41 | $0.41 | $4.10 | 242,389 |
2020-03-06 | $0.50 | $0.50 | $0.47 | $0.48 | $4.80 | 89,016 |
2020-03-05 | $0.51 | $0.51 | $0.49 | $0.50 | $5.00 | 69,356 |
2020-03-04 | $0.52 | $0.54 | $0.48 | $0.50 | $5.00 | 95,319 |
2020-03-03 | $0.51 | $0.55 | $0.49 | $0.51 | $5.10 | 181,931 |
2020-03-02 | $0.48 | $0.49 | $0.47 | $0.49 | $4.90 | 129,327 |
2020-02-28 | $0.49 | $0.50 | $0.42 | $0.46 | $4.60 | 398,565 |
2020-02-27 | $0.56 | $0.57 | $0.52 | $0.53 | $5.30 | 222,667 |
2020-02-26 | $0.55 | $0.58 | $0.55 | $0.57 | $5.70 | 131,954 |
2020-02-25 | $0.61 | $0.61 | $0.56 | $0.57 | $5.70 | 138,527 |
2020-02-24 | $0.64 | $0.65 | $0.61 | $0.61 | $6.10 | 224,426 |
2020-02-21 | $0.62 | $0.62 | $0.61 | $0.62 | $6.20 | 111,648 |
2020-02-20 | $0.60 | $0.60 | $0.58 | $0.60 | $6.00 | 71,880 |
2020-02-19 | $0.60 | $0.61 | $0.58 | $0.60 | $6.00 | 122,550 |
2020-02-18 | $0.53 | $0.58 | $0.53 | $0.58 | $5.80 | 104,203 |
2020-02-14 | $0.57 | $0.57 | $0.51 | $0.52 | $5.20 | 140,262 |
2020-02-13 | $0.58 | $0.58 | $0.56 | $0.56 | $5.60 | 54,207 |
2020-02-12 | $0.58 | $0.58 | $0.55 | $0.57 | $5.70 | 57,247 |
2020-02-11 | $0.58 | $0.59 | $0.57 | $0.58 | $5.80 | 42,852 |
2020-02-10 | $0.58 | $0.59 | $0.56 | $0.58 | $5.80 | 68,036 |
2020-02-07 | $0.61 | $0.61 | $0.57 | $0.58 | $5.80 | 97,037 |
2020-02-06 | $0.60 | $0.61 | $0.59 | $0.60 | $6.00 | 58,404 |
2020-02-05 | $0.58 | $0.62 | $0.57 | $0.59 | $5.88 | 53,812 |
2020-02-04 | $0.56 | $0.60 | $0.55 | $0.59 | $5.90 | 188,433 |
2020-02-03 | $0.63 | $0.63 | $0.59 | $0.60 | $6.00 | 74,457 |
2020-01-31 | $0.63 | $0.65 | $0.62 | $0.64 | $6.40 | 101,139 |
2020-01-30 | $0.62 | $0.63 | $0.58 | $0.63 | $6.33 | 166,137 |
2020-01-29 | $0.57 | $0.61 | $0.56 | $0.61 | $6.10 | 84,822 |
2020-01-28 | $0.64 | $0.64 | $0.57 | $0.58 | $5.80 | 143,396 |
2020-01-27 | $0.65 | $0.66 | $0.60 | $0.61 | $6.10 | 153,563 |
2020-01-24 | $0.62 | $0.63 | $0.59 | $0.62 | $6.20 | 125,841 |
2020-01-23 | $0.61 | $0.62 | $0.60 | $0.60 | $6.00 | 103,673 |
2020-01-22 | $0.61 | $0.62 | $0.60 | $0.60 | $6.01 | 62,204 |
2020-01-21 | $0.63 | $0.63 | $0.58 | $0.62 | $6.20 | 130,178 |
2020-01-17 | $0.64 | $0.64 | $0.60 | $0.63 | $6.30 | 155,619 |
2020-01-16 | $0.57 | $0.64 | $0.56 | $0.62 | $6.20 | 272,260 |
2020-01-15 | $0.53 | $0.57 | $0.53 | $0.56 | $5.60 | 135,105 |
2020-01-14 | $0.50 | $0.53 | $0.50 | $0.52 | $5.20 | 74,155 |
2020-01-13 | $0.51 | $0.51 | $0.50 | $0.50 | $5.00 | 96,523 |
2020-01-10 | $0.51 | $0.52 | $0.50 | $0.51 | $5.10 | 67,712 |
2020-01-09 | $0.50 | $0.52 | $0.50 | $0.50 | $5.00 | 92,340 |
2020-01-08 | $0.55 | $0.56 | $0.51 | $0.51 | $5.10 | 159,274 |
2020-01-07 | $0.56 | $0.56 | $0.52 | $0.55 | $5.50 | 127,228 |
2020-01-06 | $0.59 | $0.59 | $0.54 | $0.55 | $5.50 | 198,500 |
2020-01-03 | $0.57 | $0.59 | $0.56 | $0.57 | $5.70 | 171,117 |
2020-01-02 | $0.53 | $0.55 | $0.52 | $0.54 | $5.40 | 208,712 |
2019-12-31 | $0.52 | $0.53 | $0.51 | $0.51 | $5.10 | 179,172 |
2019-12-30 | $0.51 | $0.52 | $0.49 | $0.49 | $4.90 | 242,718 |
2019-12-27 | $0.54 | $0.54 | $0.49 | $0.50 | $4.98 | 215,474 |
2019-12-26 | $0.50 | $0.54 | $0.50 | $0.53 | $5.30 | 282,334 |
2019-12-24 | $0.46 | $0.48 | $0.45 | $0.48 | $4.80 | 84,884 |
2019-12-23 | $0.47 | $0.47 | $0.45 | $0.46 | $4.60 | 97,313 |
2019-12-20 | $0.47 | $0.47 | $0.45 | $0.45 | $4.50 | 183,678 |
2019-12-19 | $0.46 | $0.47 | $0.45 | $0.46 | $4.60 | 93,293 |
2019-12-18 | $0.45 | $0.47 | $0.44 | $0.46 | $4.60 | 92,558 |
2019-12-17 | $0.45 | $0.46 | $0.45 | $0.45 | $4.50 | 47,933 |
2019-12-16 | $0.45 | $0.47 | $0.44 | $0.45 | $4.50 | 85,845 |
2019-12-13 | $0.44 | $0.46 | $0.43 | $0.45 | $4.50 | 106,657 |
2019-12-12 | $0.45 | $0.47 | $0.42 | $0.44 | $4.40 | 107,308 |
2019-12-11 | $0.41 | $0.44 | $0.40 | $0.44 | $4.40 | 167,588 |
2019-12-10 | $0.41 | $0.42 | $0.40 | $0.41 | $4.10 | 52,672 |
2019-12-09 | $0.42 | $0.42 | $0.40 | $0.41 | $4.10 | 85,383 |
2019-12-06 | $0.43 | $0.43 | $0.41 | $0.42 | $4.20 | 81,260 |
2019-12-05 | $0.45 | $0.45 | $0.43 | $0.43 | $4.30 | 66,345 |
2019-12-04 | $0.43 | $0.44 | $0.43 | $0.43 | $4.29 | 92,084 |
2019-12-03 | $0.43 | $0.44 | $0.43 | $0.43 | $4.30 | 109,242 |
2019-12-02 | $0.43 | $0.43 | $0.42 | $0.43 | $4.30 | 115,315 |
2019-11-29 | $0.44 | $0.45 | $0.42 | $0.44 | $4.40 | 202,906 |
2019-11-27 | $0.48 | $0.49 | $0.47 | $0.47 | $4.70 | 39,160 |
2019-11-26 | $0.46 | $0.48 | $0.45 | $0.48 | $4.80 | 64,547 |
2019-11-25 | $0.46 | $0.47 | $0.45 | $0.45 | $4.50 | 30,818 |
2019-11-22 | $0.45 | $0.46 | $0.44 | $0.46 | $4.60 | 87,067 |
2019-11-21 | $0.46 | $0.47 | $0.45 | $0.45 | $4.50 | 90,439 |
2019-11-20 | $0.48 | $0.49 | $0.46 | $0.46 | $4.60 | 144,423 |
2019-11-19 | $0.49 | $0.50 | $0.48 | $0.48 | $4.83 | 56,041 |
2019-11-18 | $0.48 | $0.50 | $0.48 | $0.49 | $4.90 | 95,897 |
2019-11-15 | $0.50 | $0.50 | $0.48 | $0.48 | $4.78 | 69,833 |
2019-11-14 | $0.48 | $0.50 | $0.48 | $0.50 | $5.00 | 59,727 |
2019-11-13 | $0.50 | $0.50 | $0.48 | $0.49 | $4.90 | 115,059 |
2019-11-12 | $0.51 | $0.52 | $0.49 | $0.50 | $5.00 | 76,658 |
2019-11-11 | $0.51 | $0.52 | $0.50 | $0.51 | $5.10 | 50,767 |
2019-11-08 | $0.50 | $0.51 | $0.48 | $0.50 | $5.00 | 74,728 |
2019-11-07 | $0.49 | $0.52 | $0.49 | $0.50 | $5.00 | 160,673 |
2019-11-06 | $0.48 | $0.49 | $0.47 | $0.48 | $4.80 | 82,634 |
2019-11-05 | $0.50 | $0.51 | $0.47 | $0.48 | $4.80 | 163,691 |
2019-11-04 | $0.53 | $0.54 | $0.48 | $0.50 | $5.00 | 238,567 |
2019-11-01 | $0.56 | $0.56 | $0.52 | $0.52 | $5.20 | 221,435 |
2019-10-31 | $0.61 | $0.61 | $0.52 | $0.55 | $5.50 | 263,297 |
2019-10-30 | $0.60 | $0.62 | $0.58 | $0.60 | $6.00 | 55,877 |
2019-10-29 | $0.58 | $0.61 | $0.58 | $0.60 | $5.99 | 48,160 |
2019-10-28 | $0.60 | $0.61 | $0.58 | $0.58 | $5.80 | 56,349 |
2019-10-25 | $0.60 | $0.62 | $0.59 | $0.60 | $6.00 | 114,712 |
2019-10-24 | $0.57 | $0.59 | $0.56 | $0.58 | $5.80 | 60,115 |
2019-10-23 | $0.57 | $0.58 | $0.56 | $0.56 | $5.60 | 72,352 |
2019-10-22 | $0.60 | $0.60 | $0.57 | $0.57 | $5.70 | 71,917 |
2019-10-21 | $0.60 | $0.61 | $0.59 | $0.60 | $6.00 | 60,306 |
2019-10-18 | $0.61 | $0.62 | $0.60 | $0.61 | $6.10 | 64,355 |
2019-10-17 | $0.59 | $0.61 | $0.58 | $0.61 | $6.10 | 100,656 |
2019-10-16 | $0.57 | $0.59 | $0.57 | $0.58 | $5.80 | 93,785 |
2019-10-15 | $0.60 | $0.61 | $0.58 | $0.58 | $5.80 | 216,584 |
2019-10-14 | $0.67 | $0.69 | $0.66 | $0.67 | $6.70 | 25,081 |
2019-10-11 | $0.69 | $0.70 | $0.67 | $0.68 | $6.80 | 38,177 |
2019-10-10 | $0.72 | $0.72 | $0.69 | $0.69 | $6.90 | 56,638 |
2019-10-09 | $0.74 | $0.74 | $0.71 | $0.73 | $7.30 | 49,246 |
2019-10-08 | $0.74 | $0.74 | $0.71 | $0.72 | $7.20 | 48,995 |
2019-10-07 | $0.71 | $0.74 | $0.69 | $0.70 | $7.00 | 82,909 |
2019-10-04 | $0.70 | $0.71 | $0.69 | $0.71 | $7.10 | 25,892 |
2019-10-03 | $0.71 | $0.72 | $0.70 | $0.70 | $7.00 | 43,491 |
2019-10-02 | $0.70 | $0.72 | $0.68 | $0.71 | $7.10 | 63,609 |
2019-10-01 | $0.70 | $0.71 | $0.68 | $0.68 | $6.80 | 76,412 |
2019-09-30 | $0.74 | $0.74 | $0.69 | $0.71 | $7.10 | 145,426 |
2019-09-27 | $0.72 | $0.74 | $0.72 | $0.73 | $7.30 | 55,566 |
2019-09-26 | $0.75 | $0.76 | $0.73 | $0.74 | $7.40 | 42,216 |
2019-09-25 | $0.75 | $0.78 | $0.74 | $0.74 | $7.40 | 75,282 |
2019-09-24 | $0.78 | $0.78 | $0.75 | $0.77 | $7.70 | 73,598 |
2019-09-23 | $0.76 | $0.78 | $0.75 | $0.77 | $7.70 | 92,799 |
2019-09-20 | $0.72 | $0.75 | $0.71 | $0.74 | $7.40 | 211,399 |
2019-09-19 | $0.72 | $0.72 | $0.71 | $0.72 | $7.20 | 82,121 |
2019-09-18 | $0.72 | $0.74 | $0.70 | $0.70 | $7.00 | 104,217 |
2019-09-17 | $0.72 | $0.74 | $0.70 | $0.72 | $7.20 | 81,108 |
2019-09-16 | $0.73 | $0.73 | $0.68 | $0.68 | $6.80 | 300,515 |
2019-09-13 | $0.77 | $0.77 | $0.72 | $0.73 | $7.30 | 350,886 |
2019-09-12 | $0.78 | $0.80 | $0.75 | $0.75 | $7.50 | 186,288 |
2019-09-11 | $0.78 | $0.80 | $0.76 | $0.78 | $7.80 | 146,653 |
2019-09-10 | $0.75 | $0.79 | $0.75 | $0.78 | $7.80 | 63,404 |
2019-09-09 | $0.79 | $0.79 | $0.76 | $0.76 | $7.60 | 107,097 |
2019-09-06 | $0.80 | $0.81 | $0.77 | $0.78 | $7.80 | 89,035 |
2019-09-05 | $0.83 | $0.84 | $0.78 | $0.79 | $7.90 | 138,922 |
2019-09-04 | $0.85 | $0.86 | $0.83 | $0.85 | $8.50 | 91,195 |
2019-09-03 | $0.81 | $0.86 | $0.81 | $0.84 | $8.40 | 194,550 |
2019-08-30 | $0.80 | $0.83 | $0.79 | $0.82 | $8.20 | 93,110 |
2019-08-29 | $0.82 | $0.83 | $0.78 | $0.81 | $8.10 | 124,104 |
2019-08-28 | $0.83 | $0.83 | $0.78 | $0.80 | $8.00 | 180,047 |
2019-08-27 | $0.84 | $0.84 | $0.81 | $0.83 | $8.30 | 132,152 |
2019-08-26 | $0.82 | $0.82 | $0.77 | $0.80 | $8.00 | 119,039 |
2019-08-23 | $0.78 | $0.82 | $0.75 | $0.79 | $7.90 | 143,855 |
2019-08-22 | $0.76 | $0.78 | $0.75 | $0.77 | $7.70 | 36,355 |
2019-08-21 | $0.77 | $0.78 | $0.75 | $0.77 | $7.70 | 63,330 |
2019-08-20 | $0.74 | $0.78 | $0.74 | $0.78 | $7.80 | 105,723 |
2019-08-19 | $0.76 | $0.78 | $0.72 | $0.73 | $7.30 | 173,306 |
2019-08-16 | $0.77 | $0.79 | $0.77 | $0.78 | $7.77 | 68,828 |
2019-08-15 | $0.78 | $0.79 | $0.77 | $0.77 | $7.70 | 52,456 |
2019-08-14 | $0.81 | $0.81 | $0.77 | $0.78 | $7.80 | 120,305 |
2019-08-13 | $0.85 | $0.86 | $0.79 | $0.80 | $8.00 | 238,353 |
2019-08-12 | $0.87 | $0.88 | $0.82 | $0.84 | $8.43 | 237,996 |
2019-08-09 | $0.85 | $0.88 | $0.82 | $0.86 | $8.60 | 141,464 |
2019-08-08 | $0.83 | $0.86 | $0.81 | $0.85 | $8.50 | 195,199 |
2019-08-07 | $0.83 | $0.87 | $0.81 | $0.85 | $8.50 | 373,029 |
2019-08-06 | $0.82 | $0.83 | $0.78 | $0.79 | $7.90 | 216,803 |
2019-08-05 | $0.81 | $0.85 | $0.80 | $0.82 | $8.20 | 244,318 |
2019-08-02 | $0.81 | $0.83 | $0.77 | $0.80 | $8.00 | 366,948 |
2019-08-01 | $0.82 | $0.89 | $0.80 | $0.88 | $8.80 | 127,150 |
2019-07-31 | $0.84 | $0.86 | $0.79 | $0.82 | $8.20 | 151,207 |
2019-07-30 | $0.86 | $0.87 | $0.83 | $0.85 | $8.50 | 132,130 |
2019-07-29 | $0.85 | $0.87 | $0.82 | $0.83 | $8.30 | 133,329 |
2019-07-26 | $0.88 | $0.89 | $0.85 | $0.87 | $8.70 | 119,961 |
2019-07-25 | $0.92 | $0.93 | $0.87 | $0.87 | $8.70 | 104,212 |
2019-07-24 | $0.95 | $0.97 | $0.92 | $0.93 | $9.30 | 93,846 |
2019-07-23 | $0.94 | $0.95 | $0.89 | $0.92 | $9.20 | 101,081 |
2019-07-22 | $0.95 | $0.95 | $0.92 | $0.93 | $9.30 | 92,934 |
2019-07-19 | $0.97 | $0.98 | $0.89 | $0.92 | $9.20 | 231,389 |
2019-07-18 | $0.86 | $0.95 | $0.83 | $0.95 | $9.50 | 306,193 |
2019-07-17 | $0.78 | $0.85 | $0.78 | $0.85 | $8.50 | 207,192 |
2019-07-16 | $0.72 | $0.79 | $0.72 | $0.76 | $7.60 | 126,863 |
2019-07-15 | $0.76 | $0.77 | $0.71 | $0.72 | $7.20 | 115,885 |
2019-07-12 | $0.80 | $0.80 | $0.73 | $0.76 | $7.60 | 78,026 |
2019-07-11 | $0.79 | $0.79 | $0.73 | $0.74 | $7.40 | 75,317 |
2019-07-10 | $0.80 | $0.82 | $0.74 | $0.79 | $7.90 | 150,074 |
2019-07-09 | $0.78 | $0.83 | $0.78 | $0.82 | $8.20 | 91,635 |
2019-07-08 | $0.80 | $0.81 | $0.78 | $0.78 | $7.80 | 52,977 |
2019-07-05 | $0.79 | $0.80 | $0.76 | $0.78 | $7.80 | 109,403 |
2019-07-03 | $0.87 | $0.87 | $0.82 | $0.83 | $8.30 | 39,599 |
2019-07-02 | $0.81 | $0.87 | $0.79 | $0.86 | $8.60 | 128,258 |
2019-07-01 | $0.84 | $0.85 | $0.80 | $0.82 | $8.20 | 64,412 |
2019-06-28 | $0.86 | $0.88 | $0.84 | $0.85 | $8.50 | 34,434 |
2019-06-27 | $0.87 | $0.89 | $0.84 | $0.86 | $8.60 | 41,664 |
2019-06-26 | $0.85 | $0.89 | $0.83 | $0.87 | $8.70 | 70,998 |
2019-06-25 | $0.86 | $0.88 | $0.84 | $0.87 | $8.70 | 102,014 |
2019-06-24 | $0.85 | $0.85 | $0.82 | $0.85 | $8.50 | 178,553 |
2019-06-21 | $0.81 | $0.83 | $0.81 | $0.83 | $8.30 | 198,369 |
2019-06-20 | $0.78 | $0.82 | $0.77 | $0.81 | $8.12 | 216,359 |
2019-06-19 | $0.73 | $0.74 | $0.72 | $0.74 | $7.40 | 65,087 |
2019-06-18 | $0.77 | $0.78 | $0.72 | $0.73 | $7.30 | 74,552 |
2019-06-17 | $0.73 | $0.75 | $0.71 | $0.74 | $7.40 | 53,863 |
2019-06-14 | $0.75 | $0.76 | $0.71 | $0.72 | $7.20 | 50,945 |
2019-06-13 | $0.74 | $0.75 | $0.72 | $0.72 | $7.20 | 47,885 |
2019-06-12 | $0.74 | $0.75 | $0.73 | $0.74 | $7.40 | 46,722 |
2019-06-11 | $0.72 | $0.76 | $0.72 | $0.73 | $7.30 | 20,950 |
2019-06-10 | $0.76 | $0.76 | $0.72 | $0.73 | $7.30 | 45,892 |
2019-06-07 | $0.74 | $0.77 | $0.74 | $0.75 | $7.45 | 32,849 |
2019-06-06 | $0.77 | $0.78 | $0.74 | $0.74 | $7.40 | 21,602 |
2019-06-05 | $0.81 | $0.81 | $0.75 | $0.75 | $7.50 | 48,605 |
2019-06-04 | $0.79 | $0.81 | $0.76 | $0.77 | $7.70 | 39,199 |
2019-06-03 | $0.82 | $0.83 | $0.76 | $0.80 | $8.00 | 139,321 |
2019-05-31 | $0.69 | $0.74 | $0.65 | $0.74 | $7.40 | 148,666 |
2019-05-30 | $0.67 | $0.67 | $0.66 | $0.67 | $6.70 | 37,679 |
2019-05-29 | $0.66 | $0.68 | $0.66 | $0.66 | $6.60 | 20,226 |
2019-05-28 | $0.68 | $0.68 | $0.66 | $0.66 | $6.60 | 27,892 |
2019-05-24 | $0.66 | $0.69 | $0.65 | $0.68 | $6.80 | 38,106 |
2019-05-23 | $0.73 | $0.73 | $0.66 | $0.66 | $6.60 | 125,381 |
2019-05-22 | $0.70 | $0.70 | $0.66 | $0.69 | $6.90 | 58,297 |
2019-05-21 | $0.72 | $0.74 | $0.70 | $0.71 | $7.10 | 25,363 |
2019-05-20 | $0.75 | $0.75 | $0.68 | $0.72 | $7.20 | 75,928 |
2019-05-17 | $0.75 | $0.77 | $0.73 | $0.75 | $7.50 | 41,452 |
2019-05-16 | $0.76 | $0.79 | $0.75 | $0.78 | $7.80 | 62,733 |
2019-05-15 | $0.79 | $0.82 | $0.76 | $0.78 | $7.80 | 26,586 |
2019-05-14 | $0.84 | $0.85 | $0.78 | $0.79 | $7.90 | 25,519 |
2019-05-13 | $0.78 | $0.84 | $0.70 | $0.83 | $8.30 | 150,607 |
2019-05-10 | $0.83 | $0.85 | $0.78 | $0.79 | $7.90 | 62,955 |
2019-05-09 | $0.84 | $0.87 | $0.82 | $0.83 | $8.30 | 56,609 |
2019-05-08 | $0.91 | $0.91 | $0.84 | $0.85 | $8.50 | 37,306 |
2019-05-07 | $0.86 | $0.90 | $0.83 | $0.90 | $9.00 | 57,118 |
2019-05-06 | $0.87 | $0.88 | $0.84 | $0.85 | $8.50 | 22,187 |
2019-05-03 | $0.82 | $0.89 | $0.82 | $0.89 | $8.90 | 31,235 |
2019-05-02 | $0.84 | $0.86 | $0.81 | $0.86 | $8.60 | 57,567 |
2019-05-01 | $0.88 | $0.88 | $0.84 | $0.85 | $8.50 | 39,891 |
2019-04-30 | $0.88 | $0.90 | $0.85 | $0.88 | $8.80 | 122,639 |
2019-04-29 | $0.89 | $0.89 | $0.85 | $0.86 | $8.60 | 47,488 |
2019-04-26 | $0.89 | $0.90 | $0.85 | $0.90 | $8.99 | 61,010 |
2019-04-25 | $0.89 | $0.89 | $0.83 | $0.86 | $8.60 | 83,854 |
2019-04-24 | $0.80 | $0.89 | $0.80 | $0.88 | $8.80 | 63,023 |
2019-04-23 | $0.80 | $0.83 | $0.79 | $0.81 | $8.10 | 57,475 |
2019-04-22 | $0.84 | $0.86 | $0.80 | $0.82 | $8.20 | 45,064 |
2019-04-18 | $0.84 | $0.86 | $0.83 | $0.84 | $8.40 | 31,753 |
2019-04-17 | $0.85 | $0.88 | $0.84 | $0.85 | $8.50 | 39,161 |
2019-04-16 | $0.88 | $0.89 | $0.85 | $0.87 | $8.70 | 48,768 |
2019-04-15 | $0.85 | $0.89 | $0.83 | $0.87 | $8.70 | 80,480 |
2019-04-12 | $0.91 | $0.92 | $0.86 | $0.87 | $8.70 | 74,778 |
2019-04-11 | $0.91 | $0.92 | $0.90 | $0.91 | $9.10 | 54,684 |
2019-04-10 | $0.92 | $0.98 | $0.91 | $0.92 | $9.20 | 93,123 |
2019-04-09 | $0.98 | $1.00 | $0.94 | $0.95 | $9.50 | 83,470 |
2019-04-08 | $0.90 | $0.97 | $0.90 | $0.97 | $9.70 | 97,732 |
2019-04-05 | $0.92 | $0.92 | $0.89 | $0.92 | $9.20 | 62,719 |
2019-04-04 | $0.93 | $0.94 | $0.91 | $0.92 | $9.20 | 75,205 |
2019-04-03 | $0.94 | $0.97 | $0.91 | $0.91 | $9.10 | 53,750 |
2019-04-02 | $0.91 | $0.96 | $0.91 | $0.96 | $9.60 | 53,041 |
2019-04-01 | $0.95 | $0.95 | $0.89 | $0.92 | $9.20 | 78,918 |
2019-03-29 | $0.97 | $0.97 | $0.91 | $0.94 | $9.40 | 83,625 |
2019-03-28 | $1.00 | $1.01 | $0.95 | $0.97 | $9.70 | 76,240 |
2019-03-27 | $1.04 | $1.04 | $1.00 | $1.00 | $10.00 | 85,066 |
2019-03-26 | $1.05 | $1.06 | $1.02 | $1.06 | $10.60 | 72,073 |
2019-03-25 | $1.09 | $1.10 | $1.03 | $1.04 | $10.40 | 90,082 |
2019-03-22 | $1.08 | $1.13 | $1.06 | $1.09 | $10.90 | 83,010 |
2019-03-21 | $1.03 | $1.08 | $1.01 | $1.08 | $10.80 | 85,917 |
2019-03-20 | $1.03 | $1.07 | $1.00 | $1.02 | $10.20 | 88,090 |
2019-03-19 | $1.08 | $1.08 | $1.02 | $1.04 | $10.40 | 59,491 |
2019-03-18 | $1.13 | $1.13 | $1.04 | $1.05 | $10.50 | 93,775 |
2019-03-15 | $1.13 | $1.15 | $1.01 | $1.15 | $11.50 | 1,160,088 |
2019-03-14 | $1.14 | $1.18 | $1.08 | $1.13 | $11.30 | 191,703 |
2019-03-13 | $1.12 | $1.19 | $1.11 | $1.15 | $11.50 | 210,471 |
2019-03-12 | $1.03 | $1.12 | $1.00 | $1.09 | $10.90 | 241,994 |
2019-03-11 | $0.92 | $1.07 | $0.91 | $1.04 | $10.40 | 264,669 |
2019-03-08 | $0.89 | $0.91 | $0.87 | $0.91 | $9.10 | 59,735 |
2019-03-07 | $0.89 | $0.89 | $0.85 | $0.88 | $8.80 | 32,846 |
2019-03-06 | $0.90 | $0.94 | $0.89 | $0.90 | $9.00 | 71,916 |
2019-03-05 | $0.87 | $0.90 | $0.86 | $0.90 | $9.00 | 35,247 |
2019-03-04 | $0.87 | $0.88 | $0.84 | $0.88 | $8.80 | 54,733 |
2019-03-01 | $0.88 | $0.92 | $0.88 | $0.89 | $8.90 | 80,823 |
2019-02-28 | $0.91 | $0.92 | $0.84 | $0.92 | $9.20 | 102,428 |
2019-02-27 | $0.94 | $0.94 | $0.87 | $0.90 | $9.00 | 59,684 |
2019-02-26 | $0.92 | $0.93 | $0.90 | $0.92 | $9.20 | 42,482 |
2019-02-25 | $0.95 | $0.96 | $0.90 | $0.91 | $9.10 | 99,747 |
2019-02-22 | $0.87 | $0.97 | $0.85 | $0.91 | $9.10 | 133,320 |
2019-02-21 | $0.86 | $0.88 | $0.85 | $0.86 | $8.58 | 110,948 |
2019-02-20 | $0.89 | $0.90 | $0.86 | $0.87 | $8.70 | 115,962 |
2019-02-19 | $0.82 | $0.87 | $0.80 | $0.87 | $8.70 | 116,315 |
2019-02-15 | $0.75 | $0.80 | $0.74 | $0.80 | $8.00 | 98,048 |
2019-02-14 | $0.74 | $0.77 | $0.74 | $0.75 | $7.50 | 52,819 |
2019-02-13 | $0.76 | $0.77 | $0.74 | $0.74 | $7.40 | 35,583 |
2019-02-12 | $0.76 | $0.76 | $0.73 | $0.75 | $7.50 | 27,542 |
2019-02-11 | $0.73 | $0.75 | $0.73 | $0.74 | $7.40 | 46,752 |
2019-02-08 | $0.74 | $0.75 | $0.69 | $0.74 | $7.40 | 41,253 |
2019-02-07 | $0.79 | $0.80 | $0.69 | $0.70 | $7.00 | 149,837 |
2019-02-06 | $0.78 | $0.82 | $0.77 | $0.77 | $7.70 | 81,492 |
2019-02-05 | $0.79 | $0.83 | $0.79 | $0.80 | $8.00 | 58,922 |
2019-02-04 | $0.78 | $0.80 | $0.76 | $0.79 | $7.90 | 77,979 |
2019-02-01 | $0.81 | $0.81 | $0.75 | $0.78 | $7.80 | 50,575 |
2019-01-31 | $0.75 | $0.79 | $0.74 | $0.79 | $7.90 | 103,052 |
2019-01-30 | $0.72 | $0.74 | $0.70 | $0.73 | $7.30 | 50,236 |
2019-01-29 | $0.71 | $0.75 | $0.69 | $0.71 | $7.10 | 72,272 |
2019-01-28 | $0.69 | $0.71 | $0.67 | $0.70 | $7.00 | 77,891 |
2019-01-25 | $0.65 | $0.70 | $0.65 | $0.69 | $6.90 | 66,640 |
2019-01-24 | $0.62 | $0.65 | $0.62 | $0.64 | $6.40 | 19,374 |
2019-01-23 | $0.62 | $0.64 | $0.60 | $0.62 | $6.20 | 41,104 |
2019-01-22 | $0.62 | $0.62 | $0.61 | $0.61 | $6.05 | 73,501 |
2019-01-18 | $0.62 | $0.63 | $0.58 | $0.60 | $6.00 | 70,624 |
2019-01-17 | $0.63 | $0.64 | $0.62 | $0.62 | $6.20 | 27,640 |
2019-01-16 | $0.65 | $0.65 | $0.62 | $0.63 | $6.30 | 41,292 |
2019-01-15 | $0.68 | $0.68 | $0.63 | $0.65 | $6.50 | 55,702 |
2019-01-14 | $0.68 | $0.68 | $0.64 | $0.67 | $6.70 | 52,694 |
2019-01-11 | $0.70 | $0.70 | $0.68 | $0.68 | $6.80 | 21,327 |
2019-01-10 | $0.72 | $0.73 | $0.69 | $0.69 | $6.90 | 29,682 |
2019-01-09 | $0.73 | $0.74 | $0.70 | $0.71 | $7.10 | 88,779 |
2019-01-08 | $0.68 | $0.73 | $0.67 | $0.72 | $7.20 | 41,729 |
2019-01-07 | $0.73 | $0.73 | $0.69 | $0.70 | $7.00 | 63,321 |
2019-01-04 | $0.73 | $0.74 | $0.68 | $0.71 | $7.10 | 96,473 |
2019-01-03 | $0.74 | $0.75 | $0.71 | $0.71 | $7.10 | 102,348 |
2019-01-02 | $0.72 | $0.77 | $0.68 | $0.69 | $6.90 | 134,569 |
2018-12-31 | $0.68 | $0.72 | $0.66 | $0.71 | $7.10 | 100,805 |
2018-12-28 | $0.62 | $0.68 | $0.60 | $0.67 | $6.70 | 111,572 |
2018-12-27 | $0.59 | $0.62 | $0.59 | $0.60 | $6.00 | 113,707 |
2018-12-26 | $0.60 | $0.60 | $0.55 | $0.59 | $5.90 | 52,171 |
2018-12-24 | $0.55 | $0.59 | $0.55 | $0.57 | $5.70 | 46,081 |
2018-12-21 | $0.57 | $0.60 | $0.55 | $0.56 | $5.60 | 214,207 |
2018-12-20 | $0.60 | $0.61 | $0.56 | $0.56 | $5.60 | 97,609 |
2018-12-19 | $0.60 | $0.62 | $0.55 | $0.55 | $5.53 | 125,380 |
2018-12-18 | $0.59 | $0.62 | $0.57 | $0.60 | $6.00 | 68,444 |
2018-12-17 | $0.59 | $0.59 | $0.57 | $0.57 | $5.75 | 50,688 |
2018-12-14 | $0.57 | $0.59 | $0.56 | $0.57 | $5.70 | 37,462 |
2018-12-13 | $0.58 | $0.59 | $0.56 | $0.59 | $5.90 | 36,008 |
2018-12-12 | $0.59 | $0.59 | $0.57 | $0.58 | $5.80 | 51,937 |
2018-12-11 | $0.58 | $0.59 | $0.56 | $0.57 | $5.70 | 29,545 |
2018-12-10 | $0.58 | $0.60 | $0.57 | $0.57 | $5.70 | 45,046 |
2018-12-07 | $0.59 | $0.59 | $0.57 | $0.58 | $5.80 | 45,145 |
2018-12-06 | $0.62 | $0.62 | $0.55 | $0.56 | $5.60 | 78,371 |
2018-12-04 | $0.60 | $0.63 | $0.55 | $0.61 | $6.10 | 40,318 |
2018-12-03 | $0.59 | $0.63 | $0.58 | $0.60 | $6.00 | 43,484 |
2018-11-30 | $0.58 | $0.62 | $0.57 | $0.62 | $6.20 | 44,124 |
2018-11-29 | $0.59 | $0.60 | $0.58 | $0.59 | $5.90 | 24,456 |
2018-11-28 | $0.56 | $0.59 | $0.54 | $0.58 | $5.78 | 55,045 |
2018-11-27 | $0.56 | $0.58 | $0.56 | $0.57 | $5.70 | 33,122 |
2018-11-26 | $0.60 | $0.60 | $0.55 | $0.56 | $5.60 | 55,796 |
2018-11-23 | $0.60 | $0.61 | $0.56 | $0.57 | $5.70 | 23,765 |
2018-11-21 | $0.60 | $0.60 | $0.58 | $0.58 | $5.80 | 38,905 |
2018-11-20 | $0.63 | $0.63 | $0.57 | $0.57 | $5.70 | 39,133 |
2018-11-19 | $0.60 | $0.63 | $0.59 | $0.60 | $6.00 | 35,614 |
2018-11-16 | $0.57 | $0.59 | $0.57 | $0.58 | $5.80 | 37,165 |
2018-11-15 | $0.61 | $0.61 | $0.56 | $0.56 | $5.60 | 40,187 |
2018-11-14 | $0.54 | $0.60 | $0.54 | $0.59 | $5.90 | 33,047 |
2018-11-13 | $0.57 | $0.58 | $0.54 | $0.54 | $5.40 | 38,482 |
2018-11-12 | $0.60 | $0.61 | $0.54 | $0.56 | $5.60 | 93,425 |
2018-11-09 | $0.61 | $0.63 | $0.57 | $0.59 | $5.90 | 126,011 |
2018-11-08 | $0.58 | $0.58 | $0.55 | $0.56 | $5.60 | 69,882 |
2018-11-07 | $0.60 | $0.61 | $0.56 | $0.56 | $5.60 | 61,006 |
2018-11-06 | $0.62 | $0.63 | $0.59 | $0.60 | $6.00 | 52,437 |
2018-11-05 | $0.63 | $0.64 | $0.59 | $0.61 | $6.10 | 74,968 |
2018-11-02 | $0.67 | $0.67 | $0.62 | $0.63 | $6.30 | 73,439 |
2018-11-01 | $0.67 | $0.67 | $0.62 | $0.65 | $6.50 | 83,882 |
2018-10-31 | $0.71 | $0.72 | $0.63 | $0.71 | $7.10 | 90,889 |
2018-10-30 | $0.67 | $0.71 | $0.67 | $0.69 | $6.90 | 73,263 |
2018-10-29 | $0.65 | $0.68 | $0.64 | $0.66 | $6.60 | 42,004 |
2018-10-26 | $0.64 | $0.68 | $0.64 | $0.64 | $6.40 | 61,807 |
2018-10-25 | $0.70 | $0.71 | $0.64 | $0.64 | $6.40 | 98,931 |
2018-10-24 | $0.74 | $0.76 | $0.69 | $0.70 | $7.00 | 52,953 |
2018-10-23 | $0.81 | $0.81 | $0.73 | $0.74 | $7.40 | 114,425 |
2018-10-22 | $0.82 | $0.82 | $0.77 | $0.78 | $7.80 | 46,917 |
2018-10-19 | $0.82 | $0.82 | $0.80 | $0.80 | $8.00 | 21,154 |
2018-10-18 | $0.83 | $0.83 | $0.81 | $0.82 | $8.20 | 24,092 |
2018-10-17 | $0.83 | $0.84 | $0.82 | $0.82 | $8.20 | 30,252 |
2018-10-16 | $0.84 | $0.85 | $0.83 | $0.84 | $8.40 | 32,986 |
2018-10-15 | $0.88 | $0.88 | $0.83 | $0.83 | $8.30 | 50,292 |
2018-10-12 | $0.89 | $0.90 | $0.85 | $0.85 | $8.50 | 40,203 |
2018-10-11 | $0.86 | $0.94 | $0.85 | $0.88 | $8.80 | 85,019 |
2018-10-10 | $0.83 | $0.85 | $0.82 | $0.85 | $8.50 | 27,340 |
2018-10-09 | $0.83 | $0.85 | $0.80 | $0.82 | $8.20 | 26,996 |
2018-10-08 | $0.81 | $0.83 | $0.80 | $0.83 | $8.30 | 22,028 |
2018-10-05 | $0.84 | $0.84 | $0.80 | $0.82 | $8.20 | 42,159 |
2018-10-04 | $0.84 | $0.87 | $0.83 | $0.84 | $8.40 | 42,493 |
2018-10-03 | $0.85 | $0.85 | $0.82 | $0.83 | $8.30 | 32,037 |
2018-10-02 | $0.84 | $0.86 | $0.83 | $0.85 | $8.54 | 32,834 |
2018-10-01 | $0.87 | $0.87 | $0.82 | $0.82 | $8.20 | 37,512 |
2018-09-28 | $0.85 | $0.88 | $0.84 | $0.85 | $8.50 | 22,594 |
2018-09-27 | $0.85 | $0.87 | $0.82 | $0.85 | $8.50 | 23,193 |
2018-09-26 | $0.89 | $0.89 | $0.84 | $0.86 | $8.60 | 30,913 |
2018-09-25 | $0.90 | $0.91 | $0.88 | $0.89 | $8.90 | 29,022 |
2018-09-24 | $0.90 | $0.95 | $0.88 | $0.90 | $9.00 | 70,032 |
2018-09-21 | $0.99 | $1.01 | $0.94 | $1.01 | $10.10 | 129,983 |
2018-09-20 | $0.92 | $1.01 | $0.92 | $1.00 | $10.00 | 44,723 |
2018-09-19 | $0.88 | $0.95 | $0.88 | $0.92 | $9.20 | 42,538 |
2018-09-18 | $0.86 | $0.90 | $0.85 | $0.90 | $9.00 | 47,179 |
2018-09-17 | $0.83 | $0.86 | $0.82 | $0.83 | $8.30 | 31,209 |
2018-09-14 | $0.86 | $0.86 | $0.83 | $0.83 | $8.30 | 13,638 |
2018-09-13 | $0.86 | $0.87 | $0.84 | $0.86 | $8.60 | 15,118 |
2018-09-12 | $0.84 | $0.87 | $0.83 | $0.85 | $8.50 | 32,634 |
2018-09-11 | $0.84 | $0.85 | $0.82 | $0.83 | $8.30 | 26,362 |
2018-09-10 | $0.83 | $0.86 | $0.82 | $0.85 | $8.50 | 23,142 |
2018-09-07 | $0.82 | $0.84 | $0.81 | $0.82 | $8.20 | 22,134 |
2018-09-06 | $0.84 | $0.88 | $0.82 | $0.82 | $8.20 | 29,259 |
2018-09-05 | $0.81 | $0.84 | $0.81 | $0.84 | $8.40 | 17,266 |
2018-09-04 | $0.87 | $0.87 | $0.80 | $0.81 | $8.10 | 60,514 |
2018-08-31 | $0.89 | $0.89 | $0.86 | $0.87 | $8.70 | 12,855 |
2018-08-30 | $0.86 | $0.90 | $0.86 | $0.89 | $8.86 | 19,029 |
2018-08-29 | $0.88 | $0.89 | $0.86 | $0.86 | $8.60 | 20,265 |
2018-08-28 | $0.93 | $0.93 | $0.85 | $0.87 | $8.70 | 52,308 |
2018-08-27 | $0.90 | $0.93 | $0.90 | $0.92 | $9.20 | 34,134 |
2018-08-24 | $0.85 | $0.91 | $0.85 | $0.90 | $9.00 | 34,954 |
2018-08-23 | $0.85 | $0.89 | $0.84 | $0.86 | $8.60 | 64,503 |
2018-08-22 | $0.87 | $0.89 | $0.85 | $0.88 | $8.80 | 71,150 |
2018-08-21 | $0.87 | $0.87 | $0.85 | $0.86 | $8.60 | 46,943 |
2018-08-20 | $0.90 | $0.91 | $0.86 | $0.87 | $8.70 | 35,852 |
2018-08-17 | $0.89 | $0.90 | $0.87 | $0.89 | $8.90 | 26,826 |
2018-08-16 | $0.92 | $0.95 | $0.85 | $0.87 | $8.70 | 40,339 |
2018-08-15 | $0.87 | $0.93 | $0.78 | $0.92 | $9.20 | 109,181 |
2018-08-14 | $0.99 | $1.02 | $0.91 | $0.93 | $9.30 | 80,467 |
2018-08-13 | $1.02 | $1.03 | $0.99 | $1.01 | $10.10 | 76,398 |
2018-08-10 | $1.01 | $1.04 | $1.01 | $1.02 | $10.20 | 32,719 |
2018-08-09 | $1.02 | $1.04 | $1.00 | $1.03 | $10.30 | 61,452 |
2018-08-08 | $1.05 | $1.07 | $1.00 | $1.03 | $10.30 | 84,860 |
2018-08-07 | $1.10 | $1.11 | $1.05 | $1.06 | $10.60 | 54,896 |
2018-08-06 | $1.09 | $1.12 | $1.09 | $1.11 | $11.10 | 20,072 |
2018-08-03 | $1.10 | $1.11 | $1.08 | $1.08 | $10.80 | 47,838 |
2018-08-02 | $1.12 | $1.13 | $1.10 | $1.11 | $11.10 | 43,068 |
2018-08-01 | $1.16 | $1.16 | $1.12 | $1.14 | $11.40 | 28,464 |
2018-07-31 | $1.14 | $1.15 | $1.12 | $1.14 | $11.40 | 16,046 |
2018-07-30 | $1.12 | $1.15 | $1.12 | $1.13 | $11.30 | 12,998 |
2018-07-27 | $1.13 | $1.15 | $1.11 | $1.13 | $11.30 | 42,109 |
2018-07-26 | $1.16 | $1.16 | $1.13 | $1.13 | $11.30 | 21,140 |
2018-07-25 | $1.15 | $1.16 | $1.13 | $1.16 | $11.60 | 16,647 |
2018-07-24 | $1.12 | $1.16 | $1.12 | $1.14 | $11.40 | 23,946 |
2018-07-23 | $1.17 | $1.17 | $1.12 | $1.13 | $11.30 | 38,881 |
2018-07-20 | $1.13 | $1.16 | $1.13 | $1.16 | $11.60 | 37,407 |
2018-07-19 | $1.08 | $1.15 | $1.08 | $1.12 | $11.20 | 61,815 |
2018-07-18 | $1.08 | $1.12 | $1.08 | $1.12 | $11.20 | 34,294 |
2018-07-17 | $1.12 | $1.13 | $1.09 | $1.09 | $10.90 | 53,580 |
2018-07-16 | $1.12 | $1.13 | $1.10 | $1.13 | $11.30 | 26,060 |
2018-07-13 | $1.11 | $1.12 | $1.10 | $1.12 | $11.20 | 14,398 |
2018-07-12 | $1.13 | $1.14 | $1.11 | $1.12 | $11.20 | 13,859 |
2018-07-11 | $1.15 | $1.15 | $1.10 | $1.11 | $11.10 | 52,947 |
2018-07-10 | $1.13 | $1.15 | $1.13 | $1.15 | $11.50 | 41,864 |
2018-07-09 | $1.14 | $1.15 | $1.14 | $1.15 | $11.50 | 20,600 |
2018-07-06 | $1.14 | $1.15 | $1.12 | $1.14 | $11.40 | 32,165 |
2018-07-05 | $1.13 | $1.15 | $1.13 | $1.13 | $11.30 | 48,076 |
2018-07-03 | $1.15 | $1.15 | $1.10 | $1.13 | $11.30 | 93,922 |
2018-07-02 | $1.16 | $1.17 | $1.15 | $1.17 | $11.70 | 25,239 |
2018-06-29 | $1.17 | $1.18 | $1.16 | $1.17 | $11.70 | 19,135 |
2018-06-28 | $1.16 | $1.19 | $1.16 | $1.16 | $11.60 | 26,741 |
2018-06-27 | $1.16 | $1.18 | $1.16 | $1.18 | $11.80 | 20,970 |
2018-06-26 | $1.16 | $1.18 | $1.16 | $1.17 | $11.70 | 14,212 |
2018-06-25 | $1.16 | $1.19 | $1.16 | $1.18 | $11.80 | 22,034 |
2018-06-22 | $1.16 | $1.18 | $1.16 | $1.17 | $11.70 | 18,416 |
2018-06-21 | $1.15 | $1.18 | $1.15 | $1.16 | $11.60 | 28,606 |
2018-06-20 | $1.17 | $1.20 | $1.16 | $1.18 | $11.80 | 30,601 |
2018-06-19 | $1.16 | $1.18 | $1.15 | $1.18 | $11.80 | 43,986 |
2018-06-18 | $1.17 | $1.22 | $1.16 | $1.16 | $11.60 | 78,155 |
2018-06-15 | $1.21 | $1.23 | $1.11 | $1.22 | $12.20 | 177,464 |
2018-06-14 | $1.24 | $1.24 | $1.21 | $1.21 | $12.10 | 54,203 |
2018-06-13 | $1.24 | $1.24 | $1.22 | $1.24 | $12.40 | 42,420 |
2018-06-12 | $1.21 | $1.23 | $1.21 | $1.23 | $12.30 | 29,991 |
2018-06-11 | $1.22 | $1.24 | $1.21 | $1.23 | $12.30 | 38,140 |
2018-06-08 | $1.21 | $1.23 | $1.21 | $1.21 | $12.10 | 21,842 |
2018-06-07 | $1.22 | $1.24 | $1.21 | $1.21 | $12.10 | 30,524 |
2018-06-06 | $1.22 | $1.24 | $1.21 | $1.22 | $12.20 | 35,790 |
2018-06-05 | $1.23 | $1.24 | $1.21 | $1.22 | $12.20 | 31,764 |
2018-06-04 | $1.26 | $1.26 | $1.23 | $1.23 | $12.30 | 22,935 |
2018-06-01 | $1.26 | $1.26 | $1.23 | $1.24 | $12.40 | 26,570 |
2018-05-31 | $1.24 | $1.26 | $1.23 | $1.24 | $12.40 | 26,008 |
2018-05-30 | $1.25 | $1.27 | $1.24 | $1.25 | $12.50 | 27,479 |
2018-05-29 | $1.24 | $1.27 | $1.20 | $1.26 | $12.60 | 33,752 |
2018-05-25 | $1.25 | $1.28 | $1.24 | $1.26 | $12.60 | 33,636 |
2018-05-24 | $1.25 | $1.28 | $1.23 | $1.24 | $12.40 | 32,502 |
2018-05-23 | $1.23 | $1.28 | $1.23 | $1.24 | $12.40 | 31,011 |
2018-05-22 | $1.26 | $1.28 | $1.25 | $1.26 | $12.60 | 22,402 |
2018-05-21 | $1.22 | $1.26 | $1.22 | $1.24 | $12.40 | 15,915 |
2018-05-18 | $1.21 | $1.26 | $1.21 | $1.23 | $12.30 | 20,705 |
2018-05-17 | $1.23 | $1.24 | $1.21 | $1.22 | $12.20 | 17,842 |
2018-05-16 | $1.23 | $1.26 | $1.23 | $1.23 | $12.30 | 22,352 |
2018-05-15 | $1.24 | $1.26 | $1.22 | $1.24 | $12.40 | 34,906 |
2018-05-14 | $1.27 | $1.27 | $1.25 | $1.25 | $12.50 | 17,616 |
2018-05-11 | $1.28 | $1.32 | $1.26 | $1.27 | $12.70 | 57,839 |
2018-05-10 | $1.25 | $1.28 | $1.24 | $1.27 | $12.70 | 36,998 |
2018-05-09 | $1.25 | $1.26 | $1.22 | $1.24 | $12.40 | 18,999 |
2018-05-08 | $1.22 | $1.25 | $1.21 | $1.24 | $12.40 | 23,347 |
2018-05-07 | $1.25 | $1.25 | $1.20 | $1.23 | $12.30 | 34,812 |
2018-05-04 | $1.26 | $1.28 | $1.25 | $1.26 | $12.60 | 19,974 |
2018-05-03 | $1.28 | $1.29 | $1.25 | $1.28 | $12.80 | 40,291 |
2018-05-02 | $1.25 | $1.29 | $1.24 | $1.26 | $12.60 | 53,469 |
2018-05-01 | $1.23 | $1.26 | $1.22 | $1.26 | $12.60 | 26,550 |
2018-04-30 | $1.21 | $1.24 | $1.21 | $1.23 | $12.30 | 29,980 |
2018-04-27 | $1.23 | $1.25 | $1.23 | $1.23 | $12.30 | 20,951 |
2018-04-26 | $1.25 | $1.25 | $1.21 | $1.23 | $12.30 | 18,940 |
2018-04-25 | $1.23 | $1.25 | $1.22 | $1.25 | $12.50 | 14,880 |
2018-04-24 | $1.22 | $1.26 | $1.20 | $1.24 | $12.40 | 56,649 |
2018-04-23 | $1.25 | $1.25 | $1.20 | $1.22 | $12.20 | 44,730 |
2018-04-20 | $1.25 | $1.28 | $1.24 | $1.26 | $12.60 | 56,097 |
2018-04-19 | $1.25 | $1.28 | $1.22 | $1.26 | $12.60 | 54,115 |
2018-04-18 | $1.20 | $1.26 | $1.20 | $1.25 | $12.50 | 79,600 |
2018-04-17 | $1.19 | $1.21 | $1.16 | $1.20 | $12.00 | 41,568 |
2018-04-16 | $1.19 | $1.20 | $1.18 | $1.20 | $12.00 | 24,832 |
2018-04-13 | $1.18 | $1.20 | $1.18 | $1.18 | $11.80 | 38,537 |
2018-04-12 | $1.18 | $1.18 | $1.15 | $1.17 | $11.70 | 31,745 |
2018-04-11 | $1.20 | $1.24 | $1.18 | $1.18 | $11.80 | 93,088 |
2018-04-10 | $1.18 | $1.20 | $1.16 | $1.20 | $12.00 | 37,421 |
2018-04-09 | $1.16 | $1.19 | $1.16 | $1.17 | $11.70 | 40,209 |
2018-04-06 | $1.18 | $1.18 | $1.16 | $1.17 | $11.70 | 20,267 |
2018-04-05 | $1.16 | $1.18 | $1.15 | $1.18 | $11.80 | 22,330 |
2018-04-04 | $1.16 | $1.18 | $1.15 | $1.16 | $11.60 | 51,666 |
2018-04-03 | $1.20 | $1.20 | $1.14 | $1.16 | $11.60 | 61,892 |
2018-04-02 | $1.19 | $1.21 | $1.19 | $1.20 | $12.00 | 28,308 |
2018-03-29 | $1.18 | $1.18 | $1.16 | $1.17 | $11.70 | 19,123 |
2018-03-28 | $1.20 | $1.20 | $1.15 | $1.16 | $11.60 | 56,493 |
2018-03-27 | $1.22 | $1.23 | $1.20 | $1.22 | $12.20 | 28,335 |
2018-03-26 | $1.25 | $1.26 | $1.22 | $1.24 | $12.40 | 26,714 |
2018-03-23 | $1.28 | $1.28 | $1.23 | $1.24 | $12.40 | 42,506 |
2018-03-22 | $1.25 | $1.26 | $1.21 | $1.24 | $12.40 | 40,872 |
2018-03-21 | $1.23 | $1.27 | $1.18 | $1.27 | $12.70 | 67,853 |
2018-03-20 | $1.18 | $1.24 | $1.14 | $1.21 | $12.10 | 173,740 |
2018-03-19 | $1.16 | $1.18 | $1.14 | $1.18 | $11.80 | 49,088 |
2018-03-16 | $1.15 | $1.17 | $1.14 | $1.14 | $11.40 | 48,019 |
2018-03-15 | $1.16 | $1.17 | $1.15 | $1.16 | $11.60 | 20,593 |
2018-03-14 | $1.18 | $1.19 | $1.14 | $1.16 | $11.60 | 35,206 |
2018-03-13 | $1.19 | $1.23 | $1.19 | $1.19 | $11.90 | 36,697 |
2018-03-12 | $1.18 | $1.20 | $1.15 | $1.20 | $12.00 | 24,237 |
2018-03-09 | $1.15 | $1.18 | $1.14 | $1.18 | $11.80 | 27,415 |
2018-03-08 | $1.14 | $1.17 | $1.14 | $1.14 | $11.40 | 58,228 |
2018-03-07 | $1.18 | $1.18 | $1.15 | $1.16 | $11.60 | 16,384 |
2018-03-06 | $1.17 | $1.20 | $1.16 | $1.17 | $11.70 | 54,927 |
2018-03-05 | $1.16 | $1.19 | $1.13 | $1.14 | $11.40 | 74,479 |
2018-03-02 | $1.21 | $1.21 | $1.16 | $1.16 | $11.60 | 34,925 |
2018-03-01 | $1.18 | $1.21 | $1.13 | $1.21 | $12.10 | 52,113 |
2018-02-28 | $1.17 | $1.20 | $1.16 | $1.16 | $11.60 | 21,993 |
2018-02-27 | $1.21 | $1.22 | $1.17 | $1.18 | $11.80 | 48,596 |
2018-02-26 | $1.22 | $1.24 | $1.20 | $1.21 | $12.10 | 20,119 |
2018-02-23 | $1.18 | $1.23 | $1.17 | $1.21 | $12.10 | 29,056 |
2018-02-22 | $1.17 | $1.20 | $1.17 | $1.17 | $11.70 | 22,512 |
2018-02-21 | $1.20 | $1.22 | $1.18 | $1.18 | $11.80 | 39,960 |
2018-02-20 | $1.21 | $1.22 | $1.20 | $1.21 | $12.10 | 24,948 |
2018-02-16 | $1.22 | $1.24 | $1.21 | $1.22 | $12.20 | 26,224 |
2018-02-15 | $1.24 | $1.25 | $1.21 | $1.22 | $12.20 | 28,354 |
2018-02-14 | $1.22 | $1.28 | $1.20 | $1.25 | $12.50 | 73,558 |
2018-02-13 | $1.18 | $1.23 | $1.15 | $1.22 | $12.20 | 35,556 |
2018-02-12 | $1.15 | $1.21 | $1.15 | $1.19 | $11.90 | 47,223 |
2018-02-09 | $1.21 | $1.23 | $1.11 | $1.14 | $11.40 | 110,485 |
2018-02-08 | $1.19 | $1.23 | $1.18 | $1.22 | $12.20 | 59,767 |
2018-02-07 | $1.20 | $1.21 | $1.17 | $1.19 | $11.90 | 39,852 |
2018-02-06 | $1.20 | $1.23 | $1.19 | $1.20 | $12.00 | 35,141 |
2018-02-05 | $1.20 | $1.23 | $1.15 | $1.23 | $12.30 | 106,371 |
2018-02-02 | $1.26 | $1.28 | $1.21 | $1.21 | $12.10 | 79,902 |
2018-02-01 | $1.28 | $1.29 | $1.26 | $1.28 | $12.80 | 28,276 |
2018-01-31 | $1.28 | $1.29 | $1.25 | $1.27 | $12.70 | 37,774 |
2018-01-30 | $1.25 | $1.30 | $1.25 | $1.27 | $12.70 | 44,486 |
2018-01-29 | $1.30 | $1.32 | $1.25 | $1.25 | $12.50 | 96,846 |
2018-01-26 | $1.34 | $1.35 | $1.31 | $1.32 | $13.20 | 40,895 |
2018-01-25 | $1.37 | $1.41 | $1.31 | $1.32 | $13.20 | 116,435 |
2018-01-24 | $1.36 | $1.39 | $1.34 | $1.35 | $13.50 | 80,650 |
2018-01-23 | $1.31 | $1.34 | $1.28 | $1.34 | $13.40 | 52,381 |
2018-01-22 | $1.34 | $1.34 | $1.30 | $1.31 | $13.10 | 30,888 |
2018-01-19 | $1.32 | $1.34 | $1.32 | $1.32 | $13.20 | 18,561 |
2018-01-18 | $1.37 | $1.38 | $1.32 | $1.32 | $13.20 | 66,337 |
2018-01-17 | $1.39 | $1.42 | $1.36 | $1.37 | $13.70 | 49,629 |
2018-01-16 | $1.44 | $1.45 | $1.40 | $1.40 | $14.00 | 77,604 |
2018-01-12 | $1.40 | $1.44 | $1.39 | $1.43 | $14.30 | 98,776 |
2018-01-11 | $1.36 | $1.40 | $1.35 | $1.40 | $14.00 | 61,798 |
2018-01-10 | $1.35 | $1.36 | $1.33 | $1.35 | $13.50 | 74,960 |
2018-01-09 | $1.31 | $1.35 | $1.30 | $1.35 | $13.50 | 52,672 |
2018-01-08 | $1.32 | $1.35 | $1.32 | $1.34 | $13.40 | 121,189 |
2018-01-05 | $1.35 | $1.37 | $1.32 | $1.35 | $13.50 | 81,478 |
2018-01-04 | $1.30 | $1.35 | $1.28 | $1.34 | $13.40 | 95,092 |
2018-01-03 | $1.34 | $1.35 | $1.28 | $1.29 | $12.90 | 78,743 |
2018-01-02 | $1.32 | $1.34 | $1.30 | $1.34 | $13.40 | 72,462 |
2017-12-29 | $1.32 | $1.34 | $1.28 | $1.29 | $12.90 | 93,596 |
2017-12-28 | $1.32 | $1.35 | $1.31 | $1.33 | $13.30 | 59,190 |
2017-12-27 | $1.32 | $1.35 | $1.30 | $1.33 | $13.30 | 56,904 |
2017-12-26 | $1.31 | $1.35 | $1.31 | $1.32 | $13.20 | 53,685 |
2017-12-22 | $1.35 | $1.35 | $1.31 | $1.31 | $13.10 | 50,009 |
2017-12-21 | $1.31 | $1.35 | $1.30 | $1.34 | $13.40 | 88,403 |
2017-12-20 | $1.20 | $1.31 | $1.19 | $1.31 | $13.10 | 275,694 |
2017-12-19 | $1.21 | $1.24 | $1.21 | $1.21 | $12.10 | 71,764 |
2017-12-18 | $1.18 | $1.23 | $1.18 | $1.20 | $12.00 | 91,546 |
2017-12-15 | $1.18 | $1.21 | $1.17 | $1.21 | $12.10 | 150,126 |
2017-12-14 | $1.15 | $1.20 | $1.12 | $1.17 | $11.70 | 64,697 |
2017-12-13 | $1.08 | $1.20 | $1.08 | $1.20 | $12.00 | 136,303 |
2017-12-12 | $1.08 | $1.11 | $1.06 | $1.10 | $11.00 | 51,672 |
2017-12-11 | $1.10 | $1.13 | $1.08 | $1.09 | $10.90 | 79,349 |
2017-12-08 | $1.13 | $1.14 | $1.10 | $1.10 | $11.00 | 51,156 |
2017-12-07 | $1.12 | $1.14 | $1.12 | $1.13 | $11.30 | 55,200 |
2017-12-06 | $1.13 | $1.16 | $1.12 | $1.14 | $11.40 | 45,716 |
2017-12-05 | $1.14 | $1.15 | $1.13 | $1.13 | $11.30 | 51,464 |
2017-12-04 | $1.14 | $1.15 | $1.14 | $1.15 | $11.50 | 38,339 |
2017-12-01 | $1.16 | $1.18 | $1.14 | $1.15 | $11.50 | 37,896 |
2017-11-30 | $1.15 | $1.17 | $1.15 | $1.16 | $11.60 | 25,272 |
2017-11-29 | $1.18 | $1.18 | $1.15 | $1.17 | $11.70 | 43,403 |
2017-11-28 | $1.16 | $1.19 | $1.14 | $1.16 | $11.60 | 45,045 |
2017-11-27 | $1.18 | $1.18 | $1.17 | $1.17 | $11.70 | 30,649 |
2017-11-24 | $1.17 | $1.18 | $1.16 | $1.17 | $11.70 | 22,482 |
2017-11-22 | $1.17 | $1.19 | $1.17 | $1.17 | $11.70 | 25,938 |
2017-11-21 | $1.15 | $1.18 | $1.15 | $1.18 | $11.80 | 44,471 |
2017-11-20 | $1.15 | $1.16 | $1.14 | $1.15 | $11.50 | 35,172 |
2017-11-17 | $1.14 | $1.18 | $1.14 | $1.15 | $11.50 | 34,628 |
2017-11-16 | $1.16 | $1.17 | $1.14 | $1.15 | $11.50 | 46,081 |
2017-11-15 | $1.17 | $1.18 | $1.15 | $1.16 | $11.60 | 46,778 |
2017-11-14 | $1.21 | $1.21 | $1.16 | $1.17 | $11.70 | 59,980 |
2017-11-13 | $1.17 | $1.22 | $1.16 | $1.21 | $12.10 | 46,854 |
2017-11-10 | $1.18 | $1.20 | $1.17 | $1.17 | $11.70 | 32,652 |
2017-11-09 | $1.21 | $1.22 | $1.19 | $1.20 | $12.00 | 39,380 |
2017-11-08 | $1.21 | $1.24 | $1.20 | $1.22 | $12.20 | 58,086 |
2017-11-07 | $1.14 | $1.22 | $1.13 | $1.21 | $12.10 | 100,599 |
2017-11-06 | $1.15 | $1.17 | $1.14 | $1.16 | $11.60 | 62,379 |
2017-11-03 | $1.16 | $1.18 | $1.13 | $1.14 | $11.40 | 50,253 |
2017-11-02 | $1.18 | $1.19 | $1.15 | $1.16 | $11.60 | 37,005 |
2017-11-01 | $1.21 | $1.22 | $1.15 | $1.18 | $11.80 | 59,246 |
2017-10-31 | $1.22 | $1.22 | $1.12 | $1.17 | $11.70 | 136,876 |
2017-10-30 | $1.23 | $1.25 | $1.22 | $1.22 | $12.20 | 31,307 |
2017-10-27 | $1.22 | $1.25 | $1.22 | $1.24 | $12.40 | 34,827 |
2017-10-26 | $1.26 | $1.26 | $1.23 | $1.23 | $12.30 | 42,635 |
2017-10-25 | $1.23 | $1.26 | $1.23 | $1.25 | $12.50 | 31,545 |
2017-10-24 | $1.24 | $1.26 | $1.24 | $1.24 | $12.40 | 33,243 |
2017-10-23 | $1.25 | $1.27 | $1.24 | $1.25 | $12.50 | 66,051 |
2017-10-20 | $1.27 | $1.27 | $1.24 | $1.24 | $12.40 | 55,125 |
2017-10-19 | $1.23 | $1.28 | $1.23 | $1.27 | $12.65 | 62,259 |
2017-10-18 | $1.25 | $1.27 | $1.24 | $1.24 | $12.40 | 48,312 |
2017-10-17 | $1.26 | $1.28 | $1.26 | $1.26 | $12.60 | 44,986 |
2017-10-16 | $1.27 | $1.29 | $1.27 | $1.28 | $12.80 | 43,889 |
2017-10-13 | $1.28 | $1.30 | $1.28 | $1.28 | $12.80 | 34,527 |
2017-10-12 | $1.27 | $1.30 | $1.26 | $1.28 | $12.80 | 31,515 |
2017-10-11 | $1.30 | $1.30 | $1.27 | $1.28 | $12.80 | 40,874 |
2017-10-10 | $1.30 | $1.31 | $1.28 | $1.30 | $13.00 | 26,966 |
2017-10-09 | $1.28 | $1.30 | $1.28 | $1.29 | $12.90 | 29,671 |
2017-10-06 | $1.23 | $1.29 | $1.23 | $1.28 | $12.80 | 101,542 |
2017-10-05 | $1.23 | $1.26 | $1.23 | $1.25 | $12.50 | 31,630 |
2017-10-04 | $1.23 | $1.26 | $1.23 | $1.24 | $12.40 | 37,027 |
2017-10-03 | $1.23 | $1.26 | $1.23 | $1.23 | $12.30 | 36,521 |
2017-10-02 | $1.22 | $1.26 | $1.22 | $1.24 | $12.40 | 49,830 |
2017-09-29 | $1.23 | $1.26 | $1.22 | $1.24 | $12.40 | 30,655 |
2017-09-28 | $1.25 | $1.26 | $1.21 | $1.23 | $12.30 | 49,747 |
2017-09-27 | $1.23 | $1.26 | $1.23 | $1.24 | $12.40 | 36,523 |
2017-09-26 | $1.29 | $1.29 | $1.24 | $1.24 | $12.40 | 57,542 |
2017-09-25 | $1.28 | $1.30 | $1.27 | $1.29 | $12.90 | 45,391 |
2017-09-22 | $1.29 | $1.29 | $1.26 | $1.29 | $12.85 | 31,082 |
2017-09-21 | $1.26 | $1.29 | $1.24 | $1.26 | $12.55 | 72,300 |
2017-09-20 | $1.30 | $1.31 | $1.26 | $1.28 | $12.80 | 64,097 |
2017-09-19 | $1.28 | $1.32 | $1.28 | $1.29 | $12.90 | 50,433 |
2017-09-18 | $1.28 | $1.30 | $1.26 | $1.28 | $12.80 | 56,359 |
2017-09-15 | $1.33 | $1.35 | $1.28 | $1.28 | $12.80 | 283,580 |
2017-09-14 | $1.32 | $1.35 | $1.32 | $1.33 | $13.30 | 27,613 |
2017-09-13 | $1.34 | $1.35 | $1.32 | $1.34 | $13.40 | 45,403 |
2017-09-12 | $1.34 | $1.36 | $1.32 | $1.36 | $13.60 | 51,714 |
2017-09-11 | $1.36 | $1.38 | $1.33 | $1.34 | $13.40 | 54,207 |
2017-09-08 | $1.45 | $1.45 | $1.36 | $1.37 | $13.70 | 181,607 |
2017-09-07 | $1.43 | $1.46 | $1.42 | $1.46 | $14.60 | 55,340 |
2017-09-06 | $1.45 | $1.46 | $1.39 | $1.42 | $14.20 | 69,248 |
2017-09-05 | $1.45 | $1.45 | $1.40 | $1.44 | $14.40 | 94,469 |
2017-09-01 | $1.40 | $1.42 | $1.38 | $1.40 | $14.00 | 56,002 |
2017-08-31 | $1.34 | $1.39 | $1.32 | $1.38 | $13.80 | 77,451 |
2017-08-30 | $1.32 | $1.36 | $1.30 | $1.32 | $13.20 | 46,443 |
2017-08-29 | $1.42 | $1.43 | $1.31 | $1.34 | $13.35 | 96,481 |
2017-08-28 | $1.32 | $1.39 | $1.32 | $1.37 | $13.70 | 94,517 |
2017-08-25 | $1.33 | $1.34 | $1.30 | $1.31 | $13.10 | 28,384 |
2017-08-24 | $1.30 | $1.33 | $1.28 | $1.32 | $13.20 | 33,659 |
2017-08-23 | $1.30 | $1.33 | $1.30 | $1.32 | $13.20 | 21,697 |
2017-08-22 | $1.32 | $1.33 | $1.30 | $1.30 | $13.00 | 34,597 |
2017-08-21 | $1.33 | $1.33 | $1.30 | $1.33 | $13.30 | 29,897 |
2017-08-18 | $1.36 | $1.38 | $1.30 | $1.32 | $13.20 | 65,452 |
2017-08-17 | $1.35 | $1.36 | $1.32 | $1.34 | $13.40 | 50,241 |
2017-08-16 | $1.26 | $1.35 | $1.26 | $1.33 | $13.30 | 77,324 |
2017-08-15 | $1.26 | $1.29 | $1.26 | $1.28 | $12.80 | 43,785 |
2017-08-14 | $1.33 | $1.33 | $1.26 | $1.29 | $12.90 | 40,885 |
2017-08-11 | $1.29 | $1.33 | $1.28 | $1.28 | $12.80 | 63,272 |
2017-08-10 | $1.32 | $1.33 | $1.29 | $1.29 | $12.90 | 108,411 |
2017-08-09 | $1.32 | $1.32 | $1.25 | $1.27 | $12.70 | 75,507 |
2017-08-08 | $1.30 | $1.30 | $1.25 | $1.27 | $12.70 | 80,374 |
2017-08-07 | $1.26 | $1.29 | $1.25 | $1.28 | $12.80 | 68,842 |
2017-08-04 | $1.26 | $1.28 | $1.25 | $1.28 | $12.80 | 91,179 |
2017-08-03 | $1.30 | $1.30 | $1.26 | $1.28 | $12.80 | 76,227 |
2017-08-02 | $1.31 | $1.35 | $1.30 | $1.30 | $13.00 | 74,492 |
2017-08-01 | $1.31 | $1.35 | $1.30 | $1.30 | $13.00 | 155,557 |
2017-07-31 | $1.26 | $1.32 | $1.22 | $1.30 | $13.00 | 342,924 |
2017-07-28 | $1.26 | $1.28 | $1.25 | $1.26 | $12.60 | 44,401 |
2017-07-27 | $1.30 | $1.30 | $1.25 | $1.25 | $12.50 | 79,532 |
2017-07-26 | $1.22 | $1.30 | $1.22 | $1.27 | $12.70 | 154,649 |
2017-07-25 | $1.24 | $1.24 | $1.21 | $1.21 | $12.10 | 55,912 |
2017-07-24 | $1.27 | $1.28 | $1.22 | $1.22 | $12.20 | 59,852 |
2017-07-21 | $1.26 | $1.28 | $1.23 | $1.25 | $12.50 | 53,796 |
2017-07-20 | $1.26 | $1.27 | $1.23 | $1.24 | $12.40 | 58,450 |
2017-07-19 | $1.28 | $1.29 | $1.25 | $1.26 | $12.60 | 52,756 |
2017-07-18 | $1.28 | $1.30 | $1.26 | $1.27 | $12.70 | 101,401 |
2017-07-17 | $1.24 | $1.29 | $1.24 | $1.25 | $12.50 | 69,880 |
2017-07-14 | $1.23 | $1.27 | $1.22 | $1.23 | $12.30 | 41,786 |
2017-07-13 | $1.23 | $1.24 | $1.20 | $1.20 | $12.00 | 63,810 |
2017-07-12 | $1.27 | $1.30 | $1.21 | $1.22 | $12.20 | 102,543 |
2017-07-11 | $1.23 | $1.27 | $1.22 | $1.26 | $12.60 | 66,528 |
2017-07-10 | $1.18 | $1.27 | $1.17 | $1.26 | $12.60 | 152,432 |
2017-07-07 | $1.19 | $1.20 | $1.15 | $1.17 | $11.70 | 100,211 |
2017-07-06 | $1.20 | $1.23 | $1.19 | $1.19 | $11.90 | 55,254 |
2017-07-05 | $1.20 | $1.24 | $1.20 | $1.21 | $12.10 | 66,070 |
2017-07-03 | $1.25 | $1.25 | $1.20 | $1.21 | $12.10 | 71,842 |
2017-06-30 | $1.26 | $1.29 | $1.26 | $1.28 | $12.80 | 92,524 |
2017-06-29 | $1.27 | $1.28 | $1.25 | $1.27 | $12.70 | 116,392 |
2017-06-28 | $1.25 | $1.28 | $1.24 | $1.28 | $12.80 | 128,738 |
2017-06-27 | $1.21 | $1.25 | $1.20 | $1.24 | $12.40 | 133,568 |
2017-06-26 | $1.14 | $1.21 | $1.14 | $1.20 | $12.00 | 106,852 |
2017-06-23 | $1.16 | $1.17 | $1.14 | $1.16 | $11.60 | 89,341 |
2017-06-22 | $1.16 | $1.16 | $1.13 | $1.14 | $11.40 | 142,720 |
2017-06-21 | $1.12 | $1.17 | $1.12 | $1.13 | $11.30 | 108,783 |
2017-06-20 | $1.17 | $1.17 | $1.11 | $1.13 | $11.30 | 226,353 |
2017-06-19 | $1.17 | $1.18 | $1.15 | $1.15 | $11.50 | 115,024 |
2017-06-16 | $1.15 | $1.26 | $1.15 | $1.15 | $11.50 | 1,501,468 |
2017-06-15 | $1.17 | $1.18 | $1.15 | $1.15 | $11.50 | 214,301 |
2017-06-14 | $1.25 | $1.26 | $1.15 | $1.20 | $12.00 | 302,444 |
2017-06-13 | $1.19 | $1.24 | $1.17 | $1.24 | $12.40 | 187,965 |
2017-06-12 | $1.18 | $1.24 | $1.16 | $1.19 | $11.90 | 159,191 |
2017-06-09 | $1.19 | $1.20 | $1.16 | $1.19 | $11.90 | 145,335 |
2017-06-08 | $1.21 | $1.22 | $1.17 | $1.21 | $12.10 | 118,917 |
2017-06-07 | $1.24 | $1.26 | $1.21 | $1.22 | $12.20 | 120,508 |
2017-06-06 | $1.19 | $1.26 | $1.16 | $1.24 | $12.40 | 241,198 |
2017-06-05 | $1.21 | $1.21 | $1.14 | $1.17 | $11.70 | 179,933 |
2017-06-02 | $1.19 | $1.19 | $1.16 | $1.19 | $11.90 | 125,115 |
2017-06-01 | $1.15 | $1.18 | $1.14 | $1.15 | $11.50 | 173,284 |
2017-05-31 | $1.18 | $1.19 | $1.15 | $1.15 | $11.50 | 132,840 |
2017-05-30 | $1.20 | $1.22 | $1.18 | $1.18 | $11.80 | 102,043 |
2017-05-26 | $1.24 | $1.24 | $1.20 | $1.22 | $12.20 | 111,452 |
2017-05-25 | $1.27 | $1.28 | $1.21 | $1.21 | $12.10 | 107,664 |
2017-05-24 | $1.21 | $1.29 | $1.18 | $1.28 | $12.80 | 266,010 |
2017-05-23 | $1.34 | $1.36 | $1.23 | $1.24 | $12.40 | 253,815 |
2017-05-22 | $1.28 | $1.34 | $1.28 | $1.33 | $13.30 | 116,053 |
2017-05-19 | $1.31 | $1.31 | $1.26 | $1.27 | $12.70 | 82,866 |
2017-05-18 | $1.34 | $1.34 | $1.25 | $1.29 | $12.90 | 148,423 |
2017-05-17 | $1.35 | $1.38 | $1.31 | $1.34 | $13.40 | 154,967 |
2017-05-16 | $1.32 | $1.33 | $1.27 | $1.31 | $13.10 | 106,789 |
2017-05-15 | $1.37 | $1.38 | $1.26 | $1.30 | $13.00 | 181,454 |
2017-05-12 | $1.23 | $1.32 | $1.22 | $1.31 | $13.10 | 214,866 |
2017-05-11 | $1.21 | $1.22 | $1.17 | $1.20 | $12.00 | 109,164 |
2017-05-10 | $1.21 | $1.21 | $1.18 | $1.19 | $11.90 | 76,088 |
2017-05-09 | $1.20 | $1.21 | $1.16 | $1.18 | $11.80 | 103,312 |
2017-05-08 | $1.21 | $1.24 | $1.18 | $1.19 | $11.90 | 90,460 |
2017-05-05 | $1.17 | $1.24 | $1.16 | $1.19 | $11.90 | 162,011 |
2017-05-04 | $1.18 | $1.26 | $1.15 | $1.15 | $11.50 | 173,177 |
2017-05-03 | $1.17 | $1.25 | $1.17 | $1.21 | $12.10 | 124,948 |
2017-05-02 | $1.21 | $1.22 | $1.17 | $1.18 | $11.80 | 89,978 |
2017-05-01 | $1.25 | $1.27 | $1.17 | $1.20 | $12.00 | 176,945 |
2017-04-28 | $1.19 | $1.27 | $1.17 | $1.26 | $12.60 | 173,737 |
2017-04-27 | $1.23 | $1.23 | $1.16 | $1.16 | $11.60 | 166,010 |
2017-04-26 | $1.25 | $1.28 | $1.20 | $1.22 | $12.20 | 185,035 |
2017-04-25 | $1.30 | $1.31 | $1.18 | $1.25 | $12.50 | 252,121 |
2017-04-24 | $1.31 | $1.34 | $1.30 | $1.32 | $13.20 | 69,721 |
2017-04-21 | $1.35 | $1.38 | $1.31 | $1.34 | $13.40 | 93,743 |
2017-04-20 | $1.37 | $1.37 | $1.32 | $1.33 | $13.30 | 101,300 |
2017-04-19 | $1.41 | $1.42 | $1.34 | $1.36 | $13.60 | 179,137 |
2017-04-18 | $1.41 | $1.43 | $1.36 | $1.41 | $14.10 | 113,040 |
2017-04-17 | $1.50 | $1.50 | $1.36 | $1.41 | $14.10 | 285,466 |
2017-04-13 | $1.60 | $1.60 | $1.48 | $1.50 | $15.00 | 292,644 |
2017-04-12 | $1.62 | $1.62 | $1.55 | $1.59 | $15.90 | 92,716 |
2017-04-11 | $1.61 | $1.64 | $1.59 | $1.60 | $16.00 | 102,779 |
2017-04-10 | $1.60 | $1.62 | $1.56 | $1.61 | $16.10 | 83,446 |
2017-04-07 | $1.69 | $1.69 | $1.60 | $1.62 | $16.20 | 110,324 |
2017-04-06 | $1.65 | $1.67 | $1.62 | $1.63 | $16.30 | 46,246 |
2017-04-05 | $1.66 | $1.69 | $1.61 | $1.67 | $16.70 | 124,969 |
2017-04-04 | $1.70 | $1.71 | $1.68 | $1.69 | $16.90 | 53,696 |
2017-04-03 | $1.62 | $1.69 | $1.62 | $1.68 | $16.80 | 71,024 |
2017-03-31 | $1.61 | $1.67 | $1.61 | $1.64 | $16.40 | 72,588 |
2017-03-30 | $1.64 | $1.65 | $1.62 | $1.63 | $16.30 | 40,989 |
2017-03-29 | $1.62 | $1.67 | $1.61 | $1.66 | $16.60 | 66,776 |
2017-03-28 | $1.67 | $1.69 | $1.62 | $1.64 | $16.40 | 128,747 |
2017-03-27 | $1.69 | $1.71 | $1.62 | $1.69 | $16.90 | 87,014 |
2017-03-24 | $1.62 | $1.67 | $1.60 | $1.64 | $16.40 | 71,310 |
2017-03-23 | $1.70 | $1.70 | $1.56 | $1.64 | $16.40 | 187,126 |
2017-03-22 | $1.74 | $1.76 | $1.66 | $1.66 | $16.60 | 130,352 |
2017-03-21 | $1.77 | $1.81 | $1.72 | $1.72 | $17.20 | 124,868 |
2017-03-20 | $1.69 | $1.78 | $1.69 | $1.76 | $17.60 | 124,554 |
2017-03-17 | $1.79 | $1.83 | $1.66 | $1.66 | $16.60 | 498,714 |
2017-03-16 | $1.85 | $1.85 | $1.76 | $1.76 | $17.60 | 219,433 |
2017-03-15 | $1.76 | $1.81 | $1.71 | $1.77 | $17.70 | 437,340 |
2017-03-14 | $1.88 | $1.90 | $1.71 | $1.78 | $17.80 | 252,279 |
2017-03-13 | $1.82 | $1.96 | $1.76 | $1.88 | $18.80 | 337,789 |
2017-03-10 | $1.73 | $1.82 | $1.66 | $1.78 | $17.80 | 223,767 |
2017-03-09 | $1.71 | $1.75 | $1.68 | $1.70 | $17.00 | 62,667 |
2017-03-08 | $1.71 | $1.74 | $1.68 | $1.70 | $17.00 | 77,219 |
2017-03-07 | $1.73 | $1.80 | $1.69 | $1.73 | $17.30 | 160,828 |
2017-03-06 | $1.79 | $1.84 | $1.70 | $1.77 | $17.70 | 255,964 |
2017-03-03 | $1.79 | $1.86 | $1.69 | $1.84 | $18.40 | 288,854 |
2017-03-02 | $1.85 | $1.91 | $1.75 | $1.80 | $18.00 | 268,806 |
2017-03-01 | $1.82 | $1.97 | $1.70 | $1.91 | $19.10 | 364,486 |
2017-02-28 | $1.85 | $1.95 | $1.82 | $1.85 | $18.50 | 183,691 |
2017-02-27 | $2.09 | $2.18 | $1.82 | $1.87 | $18.70 | 433,701 |
2017-02-24 | $2.25 | $2.28 | $2.09 | $2.10 | $21.00 | 210,652 |
2017-02-23 | $2.22 | $2.24 | $2.16 | $2.21 | $22.10 | 219,824 |
2017-02-22 | $2.16 | $2.20 | $2.08 | $2.18 | $21.80 | 184,254 |
2017-02-21 | $2.15 | $2.21 | $2.08 | $2.15 | $21.50 | 194,289 |
2017-02-17 | $2.18 | $2.25 | $2.16 | $2.18 | $21.80 | 254,950 |
2017-02-16 | $2.15 | $2.19 | $2.12 | $2.19 | $21.90 | 178,416 |
2017-02-15 | $2.12 | $2.15 | $2.07 | $2.12 | $21.20 | 130,608 |
2017-02-14 | $2.09 | $2.15 | $2.03 | $2.14 | $21.40 | 136,880 |
2017-02-13 | $2.09 | $2.09 | $2.02 | $2.06 | $20.60 | 107,995 |
2017-02-10 | $2.01 | $2.12 | $2.01 | $2.09 | $20.90 | 144,782 |
2017-02-09 | $2.08 | $2.09 | $1.96 | $2.03 | $20.30 | 181,561 |
2017-02-08 | $2.08 | $2.11 | $2.02 | $2.05 | $20.50 | 163,508 |
2017-02-07 | $1.97 | $2.10 | $1.95 | $2.03 | $20.25 | 248,087 |
2017-02-06 | $1.89 | $2.01 | $1.86 | $2.00 | $20.00 | 315,914 |
2017-02-03 | $1.85 | $1.87 | $1.81 | $1.86 | $18.60 | 73,436 |
2017-02-02 | $1.89 | $1.90 | $1.82 | $1.83 | $18.30 | 107,319 |
2017-02-01 | $1.78 | $1.86 | $1.78 | $1.86 | $18.60 | 119,724 |
2017-01-31 | $1.85 | $1.85 | $1.78 | $1.81 | $18.10 | 93,392 |
2017-01-30 | $1.81 | $1.87 | $1.76 | $1.80 | $18.00 | 152,927 |
2017-01-27 | $1.72 | $1.81 | $1.69 | $1.80 | $18.00 | 106,122 |
2017-01-26 | $1.75 | $1.75 | $1.71 | $1.72 | $17.20 | 146,034 |
2017-01-25 | $1.78 | $1.80 | $1.75 | $1.79 | $17.90 | 107,429 |
2017-01-24 | $1.83 | $1.89 | $1.77 | $1.82 | $18.20 | 143,509 |
2017-01-23 | $1.80 | $1.88 | $1.80 | $1.84 | $18.40 | 141,751 |
2017-01-20 | $1.80 | $1.84 | $1.77 | $1.80 | $18.00 | 114,907 |
2017-01-19 | $1.76 | $1.84 | $1.71 | $1.82 | $18.20 | 156,971 |
2017-01-18 | $1.80 | $1.86 | $1.74 | $1.79 | $17.90 | 182,219 |
2017-01-17 | $1.81 | $1.85 | $1.77 | $1.83 | $18.30 | 164,926 |
2017-01-13 | $1.71 | $1.79 | $1.69 | $1.74 | $17.40 | 146,285 |
2017-01-12 | $1.86 | $1.90 | $1.68 | $1.71 | $17.10 | 306,934 |
2017-01-11 | $1.80 | $1.86 | $1.75 | $1.84 | $18.40 | 230,336 |
2017-01-10 | $1.84 | $1.94 | $1.80 | $1.87 | $18.70 | 215,411 |
2017-01-09 | $1.78 | $1.88 | $1.75 | $1.82 | $18.20 | 285,655 |
2017-01-06 | $1.78 | $1.81 | $1.68 | $1.77 | $17.70 | 194,975 |
2017-01-05 | $1.78 | $1.83 | $1.76 | $1.79 | $17.90 | 199,729 |
2017-01-04 | $1.78 | $1.78 | $1.70 | $1.76 | $17.60 | 147,940 |
2017-01-03 | $1.62 | $1.74 | $1.61 | $1.74 | $17.40 | 190,080 |
2016-12-30 | $1.73 | $1.75 | $1.64 | $1.66 | $16.60 | 161,593 |
2016-12-29 | $1.73 | $1.74 | $1.68 | $1.74 | $17.40 | 169,272 |
2016-12-28 | $1.64 | $1.73 | $1.61 | $1.71 | $17.10 | 174,844 |
2016-12-27 | $1.63 | $1.71 | $1.62 | $1.68 | $16.80 | 143,241 |
2016-12-23 | $1.51 | $1.61 | $1.50 | $1.61 | $16.10 | 292,023 |
2016-12-22 | $1.38 | $1.52 | $1.38 | $1.52 | $15.20 | 378,986 |
2016-12-21 | $1.39 | $1.41 | $1.36 | $1.39 | $13.90 | 79,896 |
2016-12-20 | $1.34 | $1.39 | $1.31 | $1.39 | $13.90 | 210,027 |
2016-12-19 | $1.40 | $1.45 | $1.35 | $1.37 | $13.70 | 247,175 |
2016-12-16 | $1.36 | $1.45 | $1.30 | $1.40 | $14.00 | 2,680,481 |
2016-12-15 | $1.44 | $1.44 | $1.34 | $1.36 | $13.60 | 446,949 |
2016-12-14 | $1.54 | $1.58 | $1.45 | $1.46 | $14.60 | 337,458 |
2016-12-13 | $1.49 | $1.58 | $1.49 | $1.52 | $15.20 | 398,595 |
2016-12-12 | $1.41 | $1.55 | $1.41 | $1.50 | $15.00 | 597,734 |
2016-12-09 | $1.47 | $1.48 | $1.41 | $1.43 | $14.30 | 247,257 |
2016-12-08 | $1.46 | $1.51 | $1.45 | $1.46 | $14.60 | 153,785 |
2016-12-07 | $1.48 | $1.53 | $1.46 | $1.48 | $14.80 | 191,475 |
2016-12-06 | $1.43 | $1.49 | $1.42 | $1.46 | $14.60 | 193,814 |
2016-12-05 | $1.43 | $1.52 | $1.43 | $1.45 | $14.50 | 297,002 |
2016-12-02 | $1.49 | $1.56 | $1.48 | $1.56 | $15.60 | 290,467 |
2016-12-01 | $1.45 | $1.50 | $1.36 | $1.49 | $14.90 | 343,298 |
2016-11-30 | $1.52 | $1.53 | $1.45 | $1.52 | $15.20 | 192,020 |
2016-11-29 | $1.45 | $1.54 | $1.44 | $1.54 | $15.40 | 293,588 |
2016-11-28 | $1.46 | $1.50 | $1.41 | $1.48 | $14.80 | 213,919 |
2016-11-25 | $1.36 | $1.43 | $1.36 | $1.43 | $14.30 | 90,776 |
2016-11-23 | $1.30 | $1.40 | $1.28 | $1.40 | $14.00 | 223,049 |
2016-11-22 | $1.38 | $1.40 | $1.29 | $1.38 | $13.80 | 245,399 |
2016-11-21 | $1.38 | $1.41 | $1.35 | $1.39 | $13.90 | 117,112 |
2016-11-18 | $1.29 | $1.38 | $1.29 | $1.36 | $13.60 | 186,409 |
2016-11-17 | $1.31 | $1.36 | $1.28 | $1.31 | $13.10 | 153,896 |
2016-11-16 | $1.33 | $1.33 | $1.25 | $1.33 | $13.30 | 94,891 |
2016-11-15 | $1.25 | $1.33 | $1.23 | $1.33 | $13.30 | 132,870 |
2016-11-14 | $1.20 | $1.25 | $1.14 | $1.24 | $12.40 | 215,107 |
2016-11-11 | $1.33 | $1.35 | $1.20 | $1.23 | $12.30 | 233,561 |
2016-11-10 | $1.40 | $1.41 | $1.32 | $1.34 | $13.40 | 201,148 |
2016-11-09 | $1.44 | $1.44 | $1.37 | $1.40 | $14.00 | 158,889 |
2016-11-08 | $1.38 | $1.43 | $1.35 | $1.35 | $13.50 | 109,309 |
2016-11-07 | $1.33 | $1.40 | $1.33 | $1.40 | $14.00 | 118,817 |
2016-11-04 | $1.43 | $1.43 | $1.33 | $1.38 | $13.80 | 138,645 |
2016-11-03 | $1.35 | $1.44 | $1.33 | $1.43 | $14.30 | 195,642 |
2016-11-02 | $1.41 | $1.42 | $1.35 | $1.37 | $13.70 | 200,556 |
2016-11-01 | $1.40 | $1.43 | $1.36 | $1.37 | $13.70 | 177,606 |
2016-10-31 | $1.33 | $1.36 | $1.28 | $1.36 | $13.60 | 82,858 |
2016-10-28 | $1.31 | $1.32 | $1.26 | $1.31 | $13.10 | 80,039 |
2016-10-27 | $1.30 | $1.32 | $1.27 | $1.31 | $13.10 | 89,153 |
2016-10-26 | $1.38 | $1.39 | $1.29 | $1.30 | $13.00 | 124,881 |
2016-10-25 | $1.32 | $1.40 | $1.29 | $1.40 | $14.00 | 161,741 |
2016-10-24 | $1.31 | $1.33 | $1.25 | $1.31 | $13.10 | 123,452 |
2016-10-21 | $1.25 | $1.32 | $1.25 | $1.30 | $13.00 | 106,819 |
2016-10-20 | $1.28 | $1.31 | $1.24 | $1.29 | $12.85 | 112,828 |
2016-10-19 | $1.29 | $1.31 | $1.27 | $1.30 | $13.00 | 93,839 |
2016-10-18 | $1.29 | $1.29 | $1.24 | $1.28 | $12.80 | 101,368 |
2016-10-17 | $1.26 | $1.27 | $1.20 | $1.27 | $12.70 | 86,120 |
2016-10-14 | $1.28 | $1.29 | $1.21 | $1.23 | $12.30 | 59,981 |
2016-10-13 | $1.25 | $1.30 | $1.20 | $1.29 | $12.90 | 120,890 |
2016-10-12 | $1.21 | $1.23 | $1.17 | $1.23 | $12.30 | 90,943 |
2016-10-11 | $1.24 | $1.25 | $1.21 | $1.22 | $12.20 | 49,993 |
2016-10-10 | $1.23 | $1.26 | $1.22 | $1.24 | $12.40 | 100,335 |
2016-10-07 | $1.22 | $1.22 | $1.14 | $1.20 | $12.00 | 85,677 |
2016-10-06 | $1.15 | $1.23 | $1.14 | $1.16 | $11.60 | 195,017 |
2016-10-05 | $1.23 | $1.25 | $1.15 | $1.19 | $11.90 | 133,570 |
2016-10-04 | $1.28 | $1.28 | $1.19 | $1.22 | $12.20 | 206,256 |
2016-10-03 | $1.35 | $1.36 | $1.28 | $1.32 | $13.20 | 71,294 |
2016-09-30 | $1.36 | $1.38 | $1.32 | $1.35 | $13.50 | 77,499 |
2016-09-29 | $1.36 | $1.37 | $1.32 | $1.35 | $13.50 | 59,088 |
2016-09-28 | $1.33 | $1.37 | $1.30 | $1.37 | $13.70 | 88,043 |
2016-09-27 | $1.33 | $1.33 | $1.30 | $1.33 | $13.30 | 84,425 |
2016-09-26 | $1.36 | $1.41 | $1.31 | $1.33 | $13.30 | 129,117 |
2016-09-23 | $1.37 | $1.40 | $1.32 | $1.33 | $13.30 | 111,719 |
2016-09-22 | $1.43 | $1.45 | $1.37 | $1.39 | $13.90 | 122,834 |
2016-09-21 | $1.37 | $1.44 | $1.33 | $1.44 | $14.40 | 207,844 |
2016-09-20 | $1.34 | $1.34 | $1.30 | $1.31 | $13.10 | 51,697 |
2016-09-19 | $1.35 | $1.37 | $1.31 | $1.33 | $13.30 | 50,528 |
2016-09-16 | $1.31 | $1.34 | $1.30 | $1.31 | $13.10 | 74,162 |
2016-09-15 | $1.35 | $1.36 | $1.29 | $1.34 | $13.40 | 68,790 |
2016-09-14 | $1.34 | $1.39 | $1.31 | $1.34 | $13.40 | 90,816 |
2016-09-13 | $1.36 | $1.36 | $1.27 | $1.30 | $13.00 | 80,860 |
2016-09-12 | $1.29 | $1.38 | $1.26 | $1.36 | $13.60 | 121,565 |
2016-09-09 | $1.39 | $1.39 | $1.31 | $1.32 | $13.20 | 99,262 |
2016-09-08 | $1.44 | $1.44 | $1.38 | $1.40 | $14.00 | 70,051 |
2016-09-07 | $1.44 | $1.45 | $1.38 | $1.43 | $14.30 | 105,542 |
2016-09-06 | $1.41 | $1.44 | $1.38 | $1.43 | $14.30 | 205,528 |
2016-09-02 | $1.35 | $1.35 | $1.30 | $1.34 | $13.40 | 148,769 |
2016-09-01 | $1.20 | $1.29 | $1.18 | $1.29 | $12.90 | 124,969 |
2016-08-31 | $1.25 | $1.27 | $1.20 | $1.20 | $12.00 | 129,111 |
2016-08-30 | $1.33 | $1.34 | $1.24 | $1.26 | $12.60 | 146,598 |
2016-08-29 | $1.29 | $1.34 | $1.26 | $1.34 | $13.40 | 130,629 |
2016-08-26 | $1.28 | $1.35 | $1.26 | $1.29 | $12.90 | 151,561 |
2016-08-25 | $1.22 | $1.29 | $1.21 | $1.24 | $12.40 | 136,794 |
2016-08-24 | $1.33 | $1.34 | $1.21 | $1.23 | $12.30 | 285,683 |
2016-08-23 | $1.36 | $1.39 | $1.33 | $1.35 | $13.50 | 72,895 |
2016-08-22 | $1.35 | $1.38 | $1.32 | $1.33 | $13.30 | 150,451 |
2016-08-19 | $1.41 | $1.43 | $1.38 | $1.39 | $13.90 | 143,071 |
2016-08-18 | $1.45 | $1.47 | $1.42 | $1.46 | $14.60 | 125,091 |
2016-08-17 | $1.45 | $1.46 | $1.39 | $1.43 | $14.30 | 148,938 |
2016-08-16 | $1.50 | $1.51 | $1.46 | $1.47 | $14.70 | 127,219 |
2016-08-15 | $1.45 | $1.51 | $1.44 | $1.48 | $14.80 | 157,116 |
2016-08-12 | $1.50 | $1.52 | $1.43 | $1.45 | $14.50 | 197,187 |
2016-08-11 | $1.47 | $1.52 | $1.44 | $1.46 | $14.60 | 303,595 |
2016-08-10 | $1.43 | $1.46 | $1.41 | $1.44 | $14.40 | 290,482 |
2016-08-09 | $1.40 | $1.40 | $1.36 | $1.36 | $13.60 | 170,530 |
2016-08-08 | $1.32 | $1.38 | $1.32 | $1.38 | $13.80 | 201,548 |
2016-08-05 | $1.32 | $1.34 | $1.29 | $1.31 | $13.10 | 269,306 |
2016-08-04 | $1.46 | $1.47 | $1.35 | $1.39 | $13.90 | 324,590 |
2016-08-03 | $1.47 | $1.50 | $1.41 | $1.48 | $14.80 | 280,253 |
2016-08-02 | $1.53 | $1.54 | $1.48 | $1.49 | $14.90 | 311,832 |
2016-08-01 | $1.52 | $1.52 | $1.47 | $1.49 | $14.90 | 272,697 |
2016-07-29 | $1.42 | $1.47 | $1.38 | $1.45 | $14.50 | 245,355 |
2016-07-28 | $1.46 | $1.46 | $1.36 | $1.38 | $13.80 | 235,144 |
2016-07-27 | $1.30 | $1.41 | $1.30 | $1.41 | $14.10 | 297,392 |
2016-07-26 | $1.29 | $1.30 | $1.26 | $1.29 | $12.90 | 105,142 |
2016-07-25 | $1.31 | $1.33 | $1.23 | $1.26 | $12.60 | 183,097 |
2016-07-22 | $1.32 | $1.34 | $1.31 | $1.34 | $13.40 | 97,634 |
2016-07-21 | $1.31 | $1.36 | $1.31 | $1.33 | $13.30 | 142,447 |
2016-07-20 | $1.30 | $1.35 | $1.28 | $1.31 | $13.10 | 229,568 |
2016-07-19 | $1.32 | $1.36 | $1.30 | $1.35 | $13.50 | 186,916 |
2016-07-18 | $1.37 | $1.38 | $1.30 | $1.32 | $13.20 | 316,699 |
2016-07-15 | $1.39 | $1.40 | $1.34 | $1.36 | $13.60 | 320,425 |
2016-07-14 | $1.46 | $1.47 | $1.39 | $1.40 | $14.00 | 388,593 |
2016-07-13 | $1.51 | $1.52 | $1.46 | $1.48 | $14.80 | 278,739 |
2016-07-12 | $1.57 | $1.57 | $1.47 | $1.47 | $14.70 | 346,268 |
2016-07-11 | $1.55 | $1.58 | $1.47 | $1.55 | $15.50 | 555,542 |
2016-07-08 | $1.54 | $1.56 | $1.50 | $1.52 | $15.20 | 363,954 |
2016-07-07 | $1.64 | $1.65 | $1.50 | $1.54 | $15.40 | 1,183,000 |
2016-07-06 | $1.89 | $2.00 | $1.83 | $1.86 | $18.60 | 422,189 |
2016-07-05 | $1.75 | $1.89 | $1.75 | $1.87 | $18.70 | 365,446 |
2016-07-01 | $1.76 | $1.76 | $1.67 | $1.72 | $17.20 | 227,186 |
2016-06-30 | $1.70 | $1.74 | $1.62 | $1.65 | $16.50 | 238,492 |
2016-06-29 | $1.61 | $1.70 | $1.60 | $1.68 | $16.80 | 211,631 |
2016-06-28 | $1.49 | $1.56 | $1.48 | $1.54 | $15.40 | 85,280 |
2016-06-27 | $1.62 | $1.62 | $1.46 | $1.49 | $14.90 | 181,522 |
2016-06-24 | $1.72 | $1.72 | $1.56 | $1.58 | $15.80 | 172,371 |
2016-06-23 | $1.58 | $1.62 | $1.53 | $1.53 | $15.30 | 71,838 |
2016-06-22 | $1.49 | $1.57 | $1.49 | $1.56 | $15.60 | 56,457 |
2016-06-21 | $1.54 | $1.58 | $1.50 | $1.52 | $15.20 | 91,176 |
2016-06-20 | $1.56 | $1.64 | $1.44 | $1.62 | $16.20 | 154,805 |
2016-06-17 | $1.67 | $1.69 | $1.55 | $1.55 | $15.50 | 130,029 |
2016-06-16 | $1.78 | $1.80 | $1.63 | $1.64 | $16.40 | 197,302 |
2016-06-15 | $1.60 | $1.71 | $1.60 | $1.69 | $16.90 | 155,339 |
2016-06-14 | $1.66 | $1.67 | $1.60 | $1.60 | $16.00 | 88,352 |
2016-06-13 | $1.73 | $1.74 | $1.63 | $1.66 | $16.60 | 102,865 |
2016-06-10 | $1.78 | $1.78 | $1.60 | $1.68 | $16.80 | 165,031 |
2016-06-09 | $1.70 | $1.74 | $1.67 | $1.73 | $17.30 | 107,077 |
2016-06-08 | $1.77 | $1.77 | $1.67 | $1.69 | $16.90 | 181,063 |
2016-06-07 | $1.61 | $1.65 | $1.58 | $1.63 | $16.30 | 84,700 |
2016-06-06 | $1.65 | $1.66 | $1.57 | $1.65 | $16.50 | 169,646 |
2016-06-03 | $1.58 | $1.60 | $1.54 | $1.58 | $15.80 | 226,452 |
2016-06-02 | $1.44 | $1.46 | $1.40 | $1.45 | $14.50 | 74,086 |
2016-06-01 | $1.41 | $1.47 | $1.36 | $1.41 | $14.10 | 106,729 |
2016-05-31 | $1.41 | $1.47 | $1.33 | $1.40 | $14.00 | 216,751 |
2016-05-27 | $1.51 | $1.53 | $1.44 | $1.44 | $14.40 | 126,031 |
2016-05-26 | $1.60 | $1.66 | $1.51 | $1.52 | $15.20 | 94,200 |
2016-05-25 | $1.46 | $1.59 | $1.46 | $1.55 | $15.50 | 137,056 |
2016-05-24 | $1.54 | $1.61 | $1.50 | $1.51 | $15.10 | 173,341 |
2016-05-23 | $1.67 | $1.72 | $1.60 | $1.68 | $16.80 | 112,911 |
2016-05-20 | $1.70 | $1.70 | $1.57 | $1.65 | $16.50 | 140,452 |
2016-05-19 | $1.51 | $1.68 | $1.38 | $1.65 | $16.50 | 255,677 |
2016-05-18 | $1.78 | $1.80 | $1.60 | $1.61 | $16.10 | 205,440 |
2016-05-17 | $1.79 | $1.84 | $1.76 | $1.82 | $18.20 | 144,094 |
2016-05-16 | $1.83 | $1.85 | $1.75 | $1.77 | $17.70 | 160,672 |
2016-05-13 | $1.76 | $1.82 | $1.72 | $1.75 | $17.50 | 113,836 |
2016-05-12 | $1.83 | $1.85 | $1.72 | $1.78 | $17.80 | 197,573 |
2016-05-11 | $1.86 | $1.94 | $1.75 | $1.85 | $18.50 | 273,420 |
2016-05-10 | $1.63 | $1.76 | $1.62 | $1.72 | $17.20 | 134,956 |
2016-05-09 | $1.74 | $1.77 | $1.61 | $1.66 | $16.60 | 220,946 |
2016-05-06 | $1.73 | $1.85 | $1.71 | $1.84 | $18.40 | 292,902 |
2016-05-05 | $1.66 | $1.71 | $1.60 | $1.62 | $16.20 | 223,626 |
2016-05-04 | $1.59 | $1.70 | $1.38 | $1.57 | $15.70 | 592,843 |
2016-05-03 | $1.89 | $1.90 | $1.59 | $1.75 | $17.50 | 617,833 |
2016-05-02 | $2.22 | $2.25 | $1.81 | $1.85 | $18.50 | 805,582 |
2016-04-29 | $2.04 | $2.25 | $2.04 | $2.16 | $21.60 | 553,311 |
2016-04-28 | $1.81 | $1.98 | $1.80 | $1.97 | $19.70 | 353,106 |
2016-04-27 | $1.67 | $1.79 | $1.66 | $1.78 | $17.80 | 348,076 |
2016-04-26 | $1.49 | $1.62 | $1.44 | $1.61 | $16.10 | 206,939 |
2016-04-25 | $1.47 | $1.47 | $1.42 | $1.43 | $14.30 | 145,109 |
2016-04-22 | $1.51 | $1.55 | $1.27 | $1.39 | $13.90 | 303,479 |
2016-04-21 | $1.59 | $1.62 | $1.45 | $1.48 | $14.80 | 301,359 |
2016-04-20 | $1.56 | $1.64 | $1.46 | $1.46 | $14.60 | 495,403 |
2016-04-19 | $1.39 | $1.45 | $1.37 | $1.45 | $14.50 | 292,425 |
2016-04-18 | $1.21 | $1.26 | $1.20 | $1.26 | $12.60 | 178,988 |
2016-04-15 | $1.13 | $1.19 | $1.12 | $1.19 | $11.90 | 73,600 |
2016-04-14 | $1.15 | $1.18 | $1.11 | $1.13 | $11.30 | 87,789 |
2016-04-13 | $1.15 | $1.18 | $1.12 | $1.15 | $11.50 | 79,378 |
2016-04-12 | $1.11 | $1.16 | $1.10 | $1.15 | $11.50 | 166,006 |
2016-04-11 | $1.07 | $1.14 | $0.96 | $1.12 | $11.20 | 218,508 |
2016-04-08 | $0.96 | $1.02 | $0.96 | $1.02 | $10.20 | 118,378 |
2016-04-07 | $0.98 | $0.99 | $0.95 | $0.96 | $9.63 | 49,318 |
2016-04-06 | $0.94 | $0.96 | $0.92 | $0.95 | $9.50 | 43,420 |
2016-04-05 | $0.91 | $0.95 | $0.91 | $0.95 | $9.45 | 60,492 |
2016-04-04 | $0.93 | $0.98 | $0.90 | $0.90 | $9.02 | 69,829 |
2016-04-01 | $0.90 | $0.98 | $0.86 | $0.98 | $9.77 | 143,362 |
2016-03-31 | $1.00 | $1.02 | $0.94 | $0.95 | $9.50 | 58,842 |
2016-03-30 | $1.00 | $1.03 | $0.92 | $0.97 | $9.70 | 145,937 |
2016-03-29 | $0.97 | $1.02 | $0.97 | $1.01 | $10.10 | 100,500 |
2016-03-28 | $0.98 | $0.98 | $0.96 | $0.98 | $9.85 | 46,197 |
2016-03-24 | $0.99 | $1.02 | $0.96 | $0.96 | $9.65 | 70,858 |
2016-03-23 | $0.97 | $1.03 | $0.93 | $1.01 | $10.10 | 137,094 |
2016-03-22 | $1.04 | $1.08 | $1.02 | $1.05 | $10.50 | 117,536 |
2016-03-21 | $0.99 | $1.03 | $0.96 | $1.01 | $10.10 | 153,994 |
2016-03-18 | $0.98 | $1.03 | $0.96 | $0.98 | $9.80 | 100,232 |
2016-03-17 | $0.91 | $1.04 | $0.91 | $0.98 | $9.76 | 216,915 |
2016-03-16 | $0.83 | $0.92 | $0.82 | $0.91 | $9.11 | 81,179 |
2016-03-15 | $0.78 | $0.85 | $0.77 | $0.82 | $8.24 | 91,055 |
2016-03-14 | $0.88 | $0.88 | $0.81 | $0.82 | $8.20 | 90,724 |
2016-03-11 | $0.87 | $0.88 | $0.85 | $0.87 | $8.74 | 80,258 |
2016-03-10 | $0.84 | $0.89 | $0.82 | $0.86 | $8.65 | 113,029 |
2016-03-09 | $0.78 | $0.82 | $0.76 | $0.80 | $8.00 | 40,111 |
2016-03-08 | $0.85 | $0.85 | $0.78 | $0.81 | $8.10 | 83,571 |
2016-03-07 | $0.81 | $0.85 | $0.80 | $0.82 | $8.19 | 111,531 |
2016-03-04 | $0.77 | $0.83 | $0.77 | $0.78 | $7.80 | 147,483 |
2016-03-03 | $0.69 | $0.75 | $0.68 | $0.74 | $7.36 | 57,858 |
2016-03-02 | $0.66 | $0.70 | $0.66 | $0.69 | $6.87 | 40,062 |
2016-03-01 | $0.71 | $0.71 | $0.64 | $0.67 | $6.68 | 92,617 |
2016-02-29 | $0.69 | $0.71 | $0.68 | $0.69 | $6.88 | 54,861 |
2016-02-26 | $0.77 | $0.77 | $0.67 | $0.70 | $7.00 | 101,361 |
2016-02-25 | $0.76 | $0.79 | $0.75 | $0.75 | $7.50 | 46,915 |
2016-02-24 | $0.75 | $0.79 | $0.73 | $0.77 | $7.70 | 81,209 |
2016-02-23 | $0.74 | $0.74 | $0.71 | $0.74 | $7.43 | 78,074 |
2016-02-22 | $0.70 | $0.75 | $0.68 | $0.71 | $7.10 | 67,687 |
2016-02-19 | $0.71 | $0.75 | $0.70 | $0.74 | $7.39 | 116,958 |
2016-02-18 | $0.62 | $0.69 | $0.62 | $0.69 | $6.86 | 88,613 |
2016-02-17 | $0.62 | $0.65 | $0.62 | $0.63 | $6.30 | 35,817 |
2016-02-16 | $0.63 | $0.64 | $0.60 | $0.61 | $6.10 | 77,665 |
2016-02-12 | $0.61 | $0.65 | $0.59 | $0.65 | $6.45 | 101,108 |
2016-02-11 | $0.58 | $0.61 | $0.57 | $0.61 | $6.06 | 121,822 |
2016-02-10 | $0.54 | $0.55 | $0.52 | $0.54 | $5.40 | 33,459 |
2016-02-09 | $0.55 | $0.57 | $0.53 | $0.54 | $5.40 | 61,190 |
2016-02-08 | $0.59 | $0.62 | $0.54 | $0.56 | $5.56 | 146,167 |
2016-02-05 | $0.58 | $0.59 | $0.55 | $0.58 | $5.77 | 83,494 |
2016-02-04 | $0.57 | $0.59 | $0.56 | $0.56 | $5.64 | 71,542 |
2016-02-03 | $0.52 | $0.55 | $0.51 | $0.54 | $5.40 | 46,539 |
2016-02-02 | $0.52 | $0.55 | $0.51 | $0.51 | $5.11 | 28,341 |
2016-02-01 | $0.52 | $0.54 | $0.52 | $0.54 | $5.37 | 27,092 |
2016-01-29 | $0.51 | $0.52 | $0.50 | $0.51 | $5.13 | 31,448 |
2016-01-28 | $0.50 | $0.52 | $0.49 | $0.50 | $5.02 | 40,249 |
2016-01-27 | $0.49 | $0.52 | $0.48 | $0.51 | $5.10 | 61,426 |
2016-01-26 | $0.47 | $0.50 | $0.46 | $0.50 | $4.96 | 53,258 |
2016-01-25 | $0.46 | $0.47 | $0.45 | $0.46 | $4.55 | 24,614 |
2016-01-22 | $0.45 | $0.46 | $0.43 | $0.45 | $4.50 | 54,934 |
2016-01-21 | $0.42 | $0.46 | $0.42 | $0.46 | $4.60 | 9,623 |
2016-01-20 | $0.42 | $0.46 | $0.42 | $0.44 | $4.40 | 36,419 |
2016-01-19 | $0.43 | $0.43 | $0.41 | $0.41 | $4.15 | 37,272 |
2016-01-15 | $0.43 | $0.45 | $0.43 | $0.44 | $4.40 | 27,352 |
2016-01-14 | $0.47 | $0.47 | $0.41 | $0.41 | $4.10 | 46,049 |
2016-01-13 | $0.46 | $0.48 | $0.46 | $0.46 | $4.64 | 23,025 |
2016-01-12 | $0.50 | $0.50 | $0.46 | $0.47 | $4.67 | 44,551 |
2016-01-11 | $0.52 | $0.52 | $0.49 | $0.49 | $4.90 | 59,110 |
2016-01-08 | $0.53 | $0.53 | $0.49 | $0.49 | $4.85 | 36,145 |
2016-01-07 | $0.50 | $0.53 | $0.50 | $0.52 | $5.16 | 38,671 |
2016-01-06 | $0.50 | $0.51 | $0.49 | $0.50 | $5.04 | 27,402 |
2016-01-05 | $0.53 | $0.53 | $0.49 | $0.49 | $4.93 | 9,759 |
2016-01-04 | $0.52 | $0.53 | $0.50 | $0.51 | $5.11 | 27,739 |
2015-12-31 | $0.50 | $0.51 | $0.47 | $0.50 | $5.01 | 42,911 |
2015-12-30 | $0.51 | $0.52 | $0.47 | $0.50 | $4.97 | 62,664 |
2015-12-29 | $0.51 | $0.54 | $0.51 | $0.52 | $5.15 | 28,957 |
2015-12-28 | $0.50 | $0.55 | $0.49 | $0.54 | $5.40 | 51,899 |
2015-12-24 | $0.49 | $0.51 | $0.49 | $0.50 | $5.02 | 13,141 |
2015-12-23 | $0.46 | $0.49 | $0.46 | $0.48 | $4.82 | 29,787 |
2015-12-22 | $0.47 | $0.47 | $0.45 | $0.45 | $4.53 | 18,719 |
2015-12-21 | $0.46 | $0.47 | $0.46 | $0.46 | $4.64 | 22,047 |
2015-12-18 | $0.45 | $0.47 | $0.45 | $0.46 | $4.59 | 13,234 |
2015-12-17 | $0.49 | $0.49 | $0.44 | $0.45 | $4.50 | 46,983 |
2015-12-16 | $0.48 | $0.50 | $0.47 | $0.49 | $4.90 | 34,974 |
2015-12-15 | $0.48 | $0.48 | $0.47 | $0.47 | $4.65 | 11,044 |
2015-12-14 | $0.49 | $0.49 | $0.47 | $0.47 | $4.71 | 28,273 |
2015-12-11 | $0.50 | $0.50 | $0.48 | $0.49 | $4.90 | 19,004 |
2015-12-10 | $0.51 | $0.52 | $0.51 | $0.51 | $5.11 | 25,614 |
2015-12-09 | $0.50 | $0.52 | $0.49 | $0.51 | $5.10 | 26,741 |
2015-12-08 | $0.48 | $0.51 | $0.47 | $0.49 | $4.90 | 41,835 |
2015-12-07 | $0.50 | $0.51 | $0.49 | $0.49 | $4.90 | 31,521 |
2015-12-04 | $0.49 | $0.51 | $0.49 | $0.51 | $5.07 | 20,554 |
2015-12-03 | $0.48 | $0.50 | $0.48 | $0.49 | $4.88 | 33,962 |
2015-12-02 | $0.48 | $0.48 | $0.47 | $0.48 | $4.82 | 19,408 |
2015-12-01 | $0.48 | $0.48 | $0.47 | $0.48 | $4.78 | 29,790 |
2015-11-30 | $0.46 | $0.48 | $0.46 | $0.47 | $4.70 | 17,169 |
2015-11-27 | $0.46 | $0.47 | $0.45 | $0.46 | $4.60 | 10,155 |
2015-11-25 | $0.47 | $0.48 | $0.46 | $0.48 | $4.77 | 9,367 |
2015-11-24 | $0.46 | $0.48 | $0.46 | $0.47 | $4.70 | 15,961 |
2015-11-23 | $0.45 | $0.47 | $0.44 | $0.45 | $4.47 | 10,272 |
2015-11-20 | $0.46 | $0.48 | $0.45 | $0.46 | $4.55 | 13,793 |
2015-11-19 | $0.46 | $0.48 | $0.44 | $0.46 | $4.61 | 38,361 |
2015-11-18 | $0.44 | $0.46 | $0.44 | $0.45 | $4.52 | 13,886 |
2015-11-17 | $0.47 | $0.48 | $0.43 | $0.44 | $4.41 | 22,690 |
2015-11-16 | $0.50 | $0.50 | $0.46 | $0.46 | $4.63 | 23,537 |
2015-11-13 | $0.44 | $0.48 | $0.44 | $0.47 | $4.72 | 36,472 |
2015-11-12 | $0.45 | $0.48 | $0.45 | $0.47 | $4.66 | 33,612 |
2015-11-11 | $0.46 | $0.46 | $0.44 | $0.46 | $4.59 | 27,464 |
2015-11-10 | $0.44 | $0.45 | $0.44 | $0.44 | $4.43 | 28,263 |
2015-11-09 | $0.47 | $0.47 | $0.44 | $0.46 | $4.58 | 37,092 |
2015-11-06 | $0.45 | $0.48 | $0.43 | $0.47 | $4.71 | 46,359 |
2015-11-05 | $0.59 | $0.59 | $0.45 | $0.48 | $4.78 | 128,537 |
2015-11-04 | $0.56 | $0.60 | $0.55 | $0.57 | $5.66 | 78,487 |
2015-11-03 | $0.54 | $0.55 | $0.53 | $0.54 | $5.43 | 42,583 |
2015-11-02 | $0.55 | $0.55 | $0.53 | $0.55 | $5.50 | 48,986 |
2015-10-30 | $0.54 | $0.57 | $0.54 | $0.56 | $5.59 | 42,141 |
2015-10-29 | $0.55 | $0.56 | $0.54 | $0.54 | $5.42 | 52,632 |
2015-10-28 | $0.55 | $0.58 | $0.54 | $0.57 | $5.69 | 85,776 |
2015-10-27 | $0.55 | $0.57 | $0.54 | $0.55 | $5.46 | 57,087 |
2015-10-26 | $0.56 | $0.57 | $0.54 | $0.55 | $5.45 | 28,121 |
2015-10-23 | $0.55 | $0.56 | $0.53 | $0.56 | $5.60 | 23,310 |
2015-10-22 | $0.53 | $0.57 | $0.53 | $0.54 | $5.40 | 36,741 |
2015-10-21 | $0.55 | $0.57 | $0.51 | $0.56 | $5.60 | 33,126 |
2015-10-20 | $0.51 | $0.58 | $0.50 | $0.58 | $5.80 | 30,900 |
2015-10-19 | $0.53 | $0.56 | $0.51 | $0.53 | $5.30 | 71,698 |
2015-10-16 | $0.62 | $0.62 | $0.55 | $0.55 | $5.52 | 92,053 |
2015-10-15 | $0.61 | $0.63 | $0.58 | $0.63 | $6.25 | 78,862 |
2015-10-14 | $0.55 | $0.61 | $0.55 | $0.61 | $6.10 | 214,161 |
2015-10-13 | $0.53 | $0.56 | $0.53 | $0.54 | $5.40 | 50,528 |
2015-10-12 | $0.55 | $0.59 | $0.53 | $0.53 | $5.30 | 81,328 |
2015-10-09 | $0.49 | $0.54 | $0.48 | $0.54 | $5.36 | 118,459 |
2015-10-08 | $0.47 | $0.49 | $0.44 | $0.47 | $4.70 | 23,631 |
2015-10-07 | $0.49 | $0.49 | $0.44 | $0.48 | $4.80 | 44,519 |
2015-10-06 | $0.43 | $0.49 | $0.43 | $0.48 | $4.80 | 136,586 |
2015-10-05 | $0.43 | $0.43 | $0.41 | $0.42 | $4.23 | 30,771 |
2015-10-02 | $0.40 | $0.43 | $0.40 | $0.42 | $4.20 | 22,870 |
2015-10-01 | $0.39 | $0.40 | $0.39 | $0.40 | $3.96 | 14,109 |
2015-09-30 | $0.39 | $0.41 | $0.39 | $0.39 | $3.94 | 10,600 |
2015-09-29 | $0.40 | $0.42 | $0.38 | $0.39 | $3.95 | 9,448 |
2015-09-28 | $0.40 | $0.42 | $0.38 | $0.40 | $3.97 | 38,113 |
2015-09-25 | $0.41 | $0.43 | $0.41 | $0.43 | $4.25 | 9,939 |
2015-09-24 | $0.41 | $0.44 | $0.41 | $0.42 | $4.20 | 26,147 |
2015-09-23 | $0.39 | $0.41 | $0.39 | $0.40 | $4.00 | 17,429 |
2015-09-22 | $0.42 | $0.42 | $0.38 | $0.38 | $3.83 | 50,060 |
2015-09-21 | $0.40 | $0.44 | $0.38 | $0.43 | $4.25 | 53,325 |
2015-09-18 | $0.42 | $0.43 | $0.40 | $0.40 | $4.03 | 20,747 |
2015-09-17 | $0.41 | $0.43 | $0.40 | $0.41 | $4.10 | 16,257 |
2015-09-16 | $0.38 | $0.41 | $0.38 | $0.41 | $4.06 | 52,064 |
2015-09-15 | $0.38 | $0.40 | $0.37 | $0.37 | $3.72 | 28,140 |
2015-09-14 | $0.39 | $0.41 | $0.38 | $0.39 | $3.91 | 18,326 |
2015-09-11 | $0.38 | $0.40 | $0.37 | $0.40 | $4.02 | 29,626 |
2015-09-10 | $0.38 | $0.39 | $0.37 | $0.38 | $3.80 | 27,361 |
2015-09-09 | $0.38 | $0.39 | $0.37 | $0.37 | $3.71 | 27,897 |
2015-09-08 | $0.41 | $0.41 | $0.38 | $0.38 | $3.84 | 12,572 |
Great Panther Mining Ltd (GPL) News Headlines
Recent Great Panther Mining Ltd (GPL) News
Similar Companies to Great Panther Mining Ltd (GPL) in the Other Industrial Metals & Mining Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Vale S.A. | VALE | Other Industrial Metals & Mining | Basic Materials | 76,000 |
Largo Inc | LGO | Other Industrial Metals & Mining | Basic Materials | 50,000 |
Rio Tinto plc | RIO | Other Industrial Metals & Mining | Basic Materials | 46,900 |
Vedanta Ltd | VEDL | Other Industrial Metals & Mining | Basic Materials | 27,700 |
Teck Resources Ltd - Class B | TECK | Other Industrial Metals & Mining | Basic Materials | 11,853 |
Ferroglobe Plc | GSM | Other Industrial Metals & Mining | Basic Materials | 11,000 |
Materion Corp | MTRN | Other Industrial Metals & Mining | Basic Materials | 4,100 |
Compass Minerals International Inc | CMP | Other Industrial Metals & Mining | Basic Materials | 2,400 |
Great Panther Mining Ltd | GPL | Other Industrial Metals & Mining | Basic Materials | 500 |
Sierra Metals Inc | SMTS | Other Industrial Metals & Mining | Basic Materials | 400 |