GSI Technology Inc (GSIT) Exchange: NASDAQ
Data as of March 29, 2024
$3.57 ($0.17) 5.00%
GSI Technology Inc - Daily Information
Click for more stock information on GSI Technology Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $3.48 |
Previous Close | $3.57 |
High | $3.62 |
Low | $3.40 |
Adjusted Open | $3.48 |
Previous Adjusted Close | $3.57 |
Adjusted High | $3.62 |
Adjusted Low | $3.40 |
About GSI Technology Inc (GSIT)
Founded in 1995, GSI Technology, Inc. is a leading provider of semiconductor memory solutions. The Company recently launched radiation-hardened memory products for extreme environments in space and the Gemini ® Associative Processing Unit (APU), a memory-centric design that delivers significant performance advantages for diverse AI applications. The Gemini APU architecture removes the I/O bottleneck between the processors and memory arrays and performs massive parallel search directly in the memory where data is stored. The novel architecture delivers performance-over-power ratio improvements compared to CPU, GPU, and DRAM for applications like image detection, speech recognition, e-commerce recommendation systems, and more. Gemini is an ideal solution for edge applications with a scalable format, small footprint, and low power consumption where rapid, accurate responses are critical.
Invest in GSI Technology Inc (GSIT)
Historical Stock Data for GSI Technology Inc (GSIT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $3.48 | $3.62 | $3.40 | $3.57 | $3.57 | 114,691 |
2024-03-26 | $3.68 | $3.70 | $3.37 | $3.40 | $3.40 | 203,137 |
2024-03-25 | $3.80 | $3.87 | $3.57 | $3.65 | $3.65 | 159,226 |
2024-03-22 | $3.94 | $3.96 | $3.76 | $3.81 | $3.81 | 148,369 |
2024-03-21 | $3.75 | $4.01 | $3.74 | $3.91 | $3.91 | 246,912 |
2024-03-20 | $3.50 | $3.79 | $3.49 | $3.67 | $3.67 | 220,320 |
2024-03-19 | $3.49 | $3.59 | $3.15 | $3.49 | $3.49 | 316,277 |
2024-03-18 | $3.92 | $3.97 | $3.44 | $3.49 | $3.49 | 466,769 |
2024-03-15 | $3.75 | $4.07 | $3.74 | $3.87 | $3.87 | 175,393 |
2024-03-14 | $4.25 | $4.25 | $3.65 | $3.78 | $3.78 | 384,159 |
2024-03-13 | $4.12 | $4.25 | $4.03 | $4.21 | $4.21 | 189,136 |
2024-03-12 | $4.65 | $4.65 | $3.80 | $4.06 | $4.06 | 982,095 |
2024-03-11 | $4.46 | $4.80 | $4.40 | $4.43 | $4.43 | 434,956 |
2024-03-08 | $4.72 | $5.10 | $4.30 | $4.43 | $4.43 | 852,653 |
2024-03-07 | $4.20 | $5.21 | $4.20 | $4.59 | $4.59 | 1,666,193 |
2024-03-06 | $3.70 | $4.25 | $3.59 | $4.14 | $4.14 | 651,636 |
2024-03-05 | $3.86 | $3.86 | $3.46 | $3.57 | $3.57 | 308,251 |
2024-03-04 | $3.61 | $3.93 | $3.26 | $3.84 | $3.84 | 621,938 |
2024-03-01 | $4.26 | $4.33 | $3.19 | $3.60 | $3.60 | 1,148,653 |
2024-02-29 | $3.65 | $5.40 | $3.63 | $4.16 | $4.16 | 3,317,323 |
2024-02-28 | $3.62 | $3.83 | $3.32 | $3.62 | $3.62 | 940,809 |
2024-02-27 | $2.67 | $3.55 | $2.67 | $3.42 | $3.42 | 1,409,097 |
2024-02-26 | $2.45 | $2.70 | $2.43 | $2.68 | $2.68 | 281,442 |
2024-02-23 | $2.50 | $2.51 | $2.28 | $2.42 | $2.42 | 188,190 |
2024-02-22 | $2.55 | $2.64 | $2.49 | $2.51 | $2.51 | 173,347 |
2024-02-21 | $2.59 | $2.60 | $2.49 | $2.57 | $2.57 | 102,472 |
2024-02-20 | $2.62 | $2.64 | $2.45 | $2.61 | $2.61 | 200,247 |
2024-02-16 | $2.54 | $2.65 | $2.47 | $2.54 | $2.54 | 196,908 |
2024-02-15 | $2.68 | $2.68 | $2.45 | $2.57 | $2.57 | 203,130 |
2024-02-14 | $2.52 | $2.68 | $2.46 | $2.60 | $2.60 | 202,396 |
2024-02-13 | $2.50 | $2.57 | $2.33 | $2.42 | $2.42 | 372,609 |
2024-02-12 | $2.35 | $2.65 | $2.34 | $2.55 | $2.55 | 632,314 |
2024-02-09 | $2.25 | $2.38 | $2.20 | $2.34 | $2.34 | 306,256 |
2024-02-08 | $2.20 | $2.27 | $2.14 | $2.22 | $2.22 | 136,330 |
2024-02-07 | $2.17 | $2.26 | $2.11 | $2.24 | $2.24 | 302,259 |
2024-02-06 | $2.10 | $2.13 | $2.04 | $2.11 | $2.11 | 146,192 |
2024-02-05 | $2.13 | $2.17 | $2.02 | $2.12 | $2.12 | 157,356 |
2024-02-02 | $2.10 | $2.12 | $2.03 | $2.12 | $2.12 | 150,329 |
2024-02-01 | $2.03 | $2.11 | $2.00 | $2.09 | $2.09 | 156,272 |
2024-01-31 | $1.96 | $2.16 | $1.95 | $1.98 | $1.98 | 179,923 |
2024-01-30 | $1.92 | $1.98 | $1.88 | $1.98 | $1.98 | 225,994 |
2024-01-29 | $1.96 | $1.96 | $1.88 | $1.92 | $1.92 | 327,618 |
2024-01-26 | $2.05 | $2.06 | $1.88 | $1.88 | $1.88 | 551,454 |
2024-01-25 | $2.28 | $2.29 | $2.07 | $2.21 | $2.21 | 299,179 |
2024-01-24 | $2.42 | $2.42 | $2.20 | $2.27 | $2.27 | 269,580 |
2024-01-23 | $2.44 | $2.51 | $2.28 | $2.32 | $2.32 | 496,537 |
2024-01-22 | $2.25 | $2.38 | $2.17 | $2.38 | $2.38 | 257,360 |
2024-01-19 | $2.03 | $2.23 | $2.03 | $2.20 | $2.20 | 211,239 |
2024-01-18 | $2.05 | $2.17 | $2.04 | $2.05 | $2.05 | 161,537 |
2024-01-17 | $2.14 | $2.17 | $2.02 | $2.05 | $2.05 | 223,447 |
2024-01-16 | $2.24 | $2.25 | $2.11 | $2.14 | $2.14 | 196,301 |
2024-01-12 | $2.28 | $2.33 | $2.23 | $2.25 | $2.25 | 184,797 |
2024-01-11 | $2.38 | $2.40 | $2.21 | $2.27 | $2.27 | 183,237 |
2024-01-10 | $2.47 | $2.47 | $2.29 | $2.35 | $2.35 | 179,576 |
2024-01-09 | $2.55 | $2.56 | $2.43 | $2.45 | $2.45 | 150,235 |
2024-01-08 | $2.52 | $2.63 | $2.52 | $2.57 | $2.57 | 429,973 |
2024-01-05 | $2.50 | $2.50 | $2.35 | $2.47 | $2.47 | 167,809 |
2024-01-04 | $2.60 | $2.60 | $2.46 | $2.48 | $2.48 | 413,685 |
2024-01-03 | $2.63 | $2.65 | $2.50 | $2.55 | $2.55 | 449,265 |
2024-01-02 | $2.64 | $2.73 | $2.59 | $2.66 | $2.66 | 261,890 |
2023-12-29 | $2.62 | $2.68 | $2.56 | $2.64 | $2.64 | 259,043 |
2023-12-28 | $2.70 | $2.72 | $2.55 | $2.65 | $2.65 | 353,097 |
2023-12-27 | $2.73 | $2.80 | $2.66 | $2.70 | $2.70 | 282,194 |
2023-12-26 | $2.82 | $2.90 | $2.68 | $2.72 | $2.72 | 258,286 |
2023-12-22 | $3.00 | $3.32 | $2.63 | $2.73 | $2.73 | 933,468 |
2023-12-21 | $2.85 | $3.05 | $2.61 | $2.99 | $2.99 | 821,455 |
2023-12-20 | $2.63 | $2.90 | $2.59 | $2.70 | $2.70 | 244,617 |
2023-12-19 | $2.75 | $2.75 | $2.66 | $2.68 | $2.68 | 112,791 |
2023-12-18 | $2.70 | $2.78 | $2.59 | $2.68 | $2.68 | 170,142 |
2023-12-15 | $2.90 | $2.90 | $2.66 | $2.73 | $2.73 | 191,652 |
2023-12-14 | $2.90 | $2.98 | $2.78 | $2.90 | $2.90 | 230,521 |
2023-12-13 | $2.81 | $2.86 | $2.61 | $2.84 | $2.84 | 211,894 |
2023-12-12 | $2.97 | $2.97 | $2.70 | $2.75 | $2.75 | 233,784 |
2023-12-11 | $3.00 | $3.09 | $2.88 | $2.98 | $2.98 | 299,723 |
2023-12-08 | $3.01 | $3.30 | $2.73 | $2.95 | $2.95 | 940,768 |
2023-12-07 | $2.37 | $3.19 | $2.37 | $3.10 | $3.10 | 2,164,899 |
2023-12-06 | $2.48 | $2.52 | $2.32 | $2.43 | $2.43 | 121,845 |
2023-12-05 | $2.73 | $2.81 | $2.48 | $2.52 | $2.52 | 125,116 |
2023-12-04 | $2.83 | $2.83 | $2.60 | $2.71 | $2.71 | 111,675 |
2023-12-01 | $2.75 | $2.84 | $2.66 | $2.77 | $2.77 | 99,113 |
2023-11-30 | $2.68 | $2.80 | $2.60 | $2.77 | $2.77 | 113,042 |
2023-11-29 | $2.75 | $2.89 | $2.69 | $2.70 | $2.70 | 118,074 |
2023-11-28 | $2.70 | $2.80 | $2.55 | $2.68 | $2.68 | 148,428 |
2023-11-27 | $2.33 | $2.88 | $2.33 | $2.75 | $2.75 | 265,761 |
2023-11-24 | $2.28 | $2.43 | $2.25 | $2.30 | $2.30 | 24,298 |
2023-11-22 | $2.42 | $2.46 | $2.26 | $2.29 | $2.29 | 67,418 |
2023-11-21 | $2.58 | $2.58 | $2.35 | $2.44 | $2.44 | 105,608 |
2023-11-20 | $2.48 | $2.61 | $2.37 | $2.56 | $2.56 | 125,894 |
2023-11-17 | $2.47 | $2.55 | $2.31 | $2.54 | $2.54 | 80,184 |
2023-11-16 | $2.48 | $2.50 | $2.29 | $2.39 | $2.39 | 60,370 |
2023-11-15 | $2.45 | $2.65 | $2.45 | $2.52 | $2.52 | 120,200 |
2023-11-14 | $2.39 | $2.48 | $2.26 | $2.42 | $2.42 | 121,758 |
2023-11-13 | $2.12 | $2.30 | $2.00 | $2.20 | $2.20 | 111,612 |
2023-11-10 | $2.22 | $2.22 | $2.02 | $2.15 | $2.15 | 59,981 |
2023-11-09 | $2.17 | $2.40 | $2.16 | $2.18 | $2.18 | 112,577 |
2023-11-08 | $2.52 | $2.54 | $2.20 | $2.21 | $2.21 | 172,864 |
2023-11-07 | $3.07 | $3.07 | $2.51 | $2.52 | $2.52 | 278,955 |
2023-11-06 | $2.30 | $3.08 | $2.30 | $3.05 | $3.05 | 823,153 |
2023-11-03 | $2.42 | $2.46 | $2.27 | $2.30 | $2.30 | 58,320 |
2023-11-02 | $2.20 | $2.35 | $2.20 | $2.33 | $2.33 | 74,217 |
2023-11-01 | $1.95 | $2.14 | $1.93 | $2.13 | $2.13 | 78,004 |
2023-10-31 | $1.91 | $2.01 | $1.91 | $1.97 | $1.97 | 55,357 |
2023-10-30 | $2.03 | $2.05 | $1.89 | $1.91 | $1.91 | 138,651 |
2023-10-27 | $2.38 | $2.39 | $1.93 | $1.97 | $1.97 | 278,697 |
2023-10-26 | $2.46 | $2.50 | $2.30 | $2.41 | $2.41 | 131,279 |
2023-10-25 | $2.90 | $2.90 | $2.37 | $2.46 | $2.46 | 164,909 |
2023-10-24 | $2.62 | $2.80 | $2.62 | $2.72 | $2.72 | 121,228 |
2023-10-23 | $2.30 | $2.64 | $2.26 | $2.58 | $2.58 | 117,454 |
2023-10-20 | $2.33 | $2.35 | $2.22 | $2.26 | $2.26 | 54,238 |
2023-10-19 | $2.44 | $2.46 | $2.28 | $2.33 | $2.33 | 130,393 |
2023-10-18 | $2.55 | $2.56 | $2.41 | $2.44 | $2.44 | 107,950 |
2023-10-17 | $2.47 | $2.54 | $2.44 | $2.48 | $2.48 | 49,587 |
2023-10-16 | $2.42 | $2.52 | $2.37 | $2.49 | $2.49 | 67,239 |
2023-10-13 | $2.27 | $2.41 | $2.24 | $2.32 | $2.32 | 60,521 |
2023-10-12 | $2.42 | $2.44 | $2.22 | $2.29 | $2.29 | 83,207 |
2023-10-11 | $2.40 | $2.48 | $2.33 | $2.41 | $2.41 | 69,320 |
2023-10-10 | $2.16 | $2.41 | $2.16 | $2.35 | $2.35 | 71,037 |
2023-10-09 | $2.33 | $2.38 | $2.19 | $2.20 | $2.20 | 112,535 |
2023-10-06 | $2.35 | $2.44 | $2.28 | $2.39 | $2.39 | 51,018 |
2023-10-05 | $2.50 | $2.61 | $2.32 | $2.35 | $2.35 | 171,640 |
2023-10-04 | $2.25 | $2.50 | $2.25 | $2.46 | $2.46 | 131,718 |
2023-10-03 | $2.58 | $2.61 | $2.25 | $2.25 | $2.25 | 192,869 |
2023-10-02 | $2.79 | $2.82 | $2.59 | $2.63 | $2.63 | 109,432 |
2023-09-29 | $2.63 | $2.77 | $2.63 | $2.71 | $2.71 | 29,035 |
2023-09-28 | $2.59 | $2.66 | $2.54 | $2.61 | $2.61 | 73,015 |
2023-09-27 | $2.68 | $2.70 | $2.56 | $2.62 | $2.62 | 159,412 |
2023-09-26 | $2.72 | $2.75 | $2.67 | $2.71 | $2.71 | 90,957 |
2023-09-25 | $2.73 | $2.83 | $2.70 | $2.75 | $2.75 | 27,988 |
2023-09-22 | $2.77 | $2.83 | $2.71 | $2.77 | $2.77 | 71,950 |
2023-09-21 | $2.89 | $2.89 | $2.75 | $2.77 | $2.77 | 122,357 |
2023-09-20 | $3.03 | $3.13 | $2.91 | $2.92 | $2.92 | 128,638 |
2023-09-19 | $2.80 | $3.00 | $2.80 | $2.91 | $2.91 | 134,318 |
2023-09-18 | $2.81 | $2.90 | $2.70 | $2.80 | $2.80 | 140,551 |
2023-09-15 | $2.94 | $3.05 | $2.90 | $2.93 | $2.93 | 178,274 |
2023-09-14 | $2.63 | $3.04 | $2.61 | $2.97 | $2.97 | 667,978 |
2023-09-13 | $2.50 | $2.68 | $2.46 | $2.61 | $2.61 | 152,868 |
2023-09-12 | $2.64 | $2.67 | $2.44 | $2.46 | $2.46 | 98,045 |
2023-09-11 | $2.62 | $2.72 | $2.60 | $2.67 | $2.67 | 61,615 |
2023-09-08 | $2.72 | $2.76 | $2.59 | $2.62 | $2.62 | 82,007 |
2023-09-07 | $2.80 | $2.85 | $2.64 | $2.76 | $2.76 | 107,306 |
2023-09-06 | $2.85 | $2.94 | $2.75 | $2.83 | $2.83 | 93,201 |
2023-09-05 | $3.09 | $3.09 | $2.77 | $2.84 | $2.84 | 331,373 |
2023-09-01 | $3.11 | $3.15 | $3.00 | $3.09 | $3.09 | 109,487 |
2023-08-31 | $3.01 | $3.21 | $3.01 | $3.11 | $3.11 | 163,185 |
2023-08-30 | $3.21 | $3.23 | $3.00 | $3.02 | $3.02 | 168,461 |
2023-08-29 | $3.14 | $3.28 | $3.10 | $3.21 | $3.21 | 111,252 |
2023-08-28 | $3.36 | $3.36 | $3.11 | $3.15 | $3.15 | 160,723 |
2023-08-25 | $3.36 | $3.41 | $3.23 | $3.33 | $3.33 | 148,504 |
2023-08-24 | $3.50 | $3.53 | $3.35 | $3.36 | $3.36 | 279,272 |
2023-08-23 | $3.45 | $3.50 | $3.36 | $3.43 | $3.43 | 151,159 |
2023-08-22 | $3.67 | $3.68 | $3.34 | $3.42 | $3.42 | 248,599 |
2023-08-21 | $3.55 | $3.73 | $3.42 | $3.63 | $3.63 | 380,086 |
2023-08-18 | $3.38 | $3.59 | $3.30 | $3.55 | $3.55 | 109,936 |
2023-08-17 | $3.40 | $3.54 | $3.29 | $3.46 | $3.46 | 194,368 |
2023-08-16 | $3.48 | $3.59 | $3.44 | $3.45 | $3.45 | 141,875 |
2023-08-15 | $3.55 | $3.67 | $3.42 | $3.49 | $3.49 | 255,400 |
2023-08-14 | $3.26 | $3.67 | $3.25 | $3.58 | $3.58 | 433,703 |
2023-08-11 | $3.52 | $3.57 | $3.22 | $3.26 | $3.26 | 455,763 |
2023-08-10 | $3.50 | $3.80 | $3.45 | $3.58 | $3.58 | 658,131 |
2023-08-09 | $3.86 | $3.86 | $3.50 | $3.51 | $3.51 | 236,786 |
2023-08-08 | $3.53 | $3.86 | $3.50 | $3.73 | $3.73 | 239,604 |
2023-08-07 | $4.01 | $4.03 | $3.59 | $3.62 | $3.62 | 624,628 |
2023-08-04 | $4.22 | $4.29 | $3.96 | $4.05 | $4.05 | 500,149 |
2023-08-03 | $4.22 | $4.38 | $4.15 | $4.22 | $4.22 | 280,963 |
2023-08-02 | $4.15 | $4.46 | $4.13 | $4.29 | $4.29 | 299,499 |
2023-08-01 | $4.30 | $4.54 | $4.24 | $4.39 | $4.39 | 298,755 |
2023-07-31 | $4.49 | $4.60 | $4.31 | $4.39 | $4.39 | 437,570 |
2023-07-28 | $4.67 | $4.88 | $4.10 | $4.51 | $4.51 | 791,412 |
2023-07-27 | $5.12 | $5.16 | $4.81 | $4.96 | $4.96 | 367,792 |
2023-07-26 | $4.70 | $5.01 | $4.61 | $4.97 | $4.97 | 237,446 |
2023-07-25 | $4.79 | $4.98 | $4.51 | $4.71 | $4.71 | 404,584 |
2023-07-24 | $5.10 | $5.19 | $4.71 | $4.81 | $4.81 | 647,039 |
2023-07-21 | $5.06 | $5.41 | $5.03 | $5.19 | $5.19 | 285,304 |
2023-07-20 | $5.33 | $5.33 | $5.00 | $5.04 | $5.04 | 619,272 |
2023-07-19 | $5.50 | $5.62 | $5.29 | $5.35 | $5.35 | 440,920 |
2023-07-18 | $5.55 | $5.59 | $5.22 | $5.56 | $5.56 | 499,539 |
2023-07-17 | $5.98 | $6.05 | $5.44 | $5.45 | $5.45 | 570,756 |
2023-07-14 | $6.20 | $6.86 | $5.91 | $5.96 | $5.96 | 1,072,911 |
2023-07-13 | $5.89 | $6.25 | $5.70 | $6.13 | $6.13 | 581,530 |
2023-07-12 | $5.90 | $6.16 | $5.65 | $5.70 | $5.70 | 619,222 |
2023-07-11 | $5.63 | $6.03 | $5.55 | $5.66 | $5.66 | 375,114 |
2023-07-10 | $5.67 | $5.74 | $5.33 | $5.63 | $5.63 | 335,332 |
2023-07-07 | $5.65 | $6.13 | $5.57 | $5.61 | $5.61 | 415,203 |
2023-07-06 | $5.75 | $5.83 | $5.53 | $5.68 | $5.68 | 373,098 |
2023-07-05 | $6.00 | $6.24 | $5.70 | $6.02 | $6.02 | 468,086 |
2023-07-03 | $5.53 | $6.20 | $5.50 | $6.13 | $6.13 | 543,704 |
2023-06-30 | $5.30 | $5.57 | $5.23 | $5.53 | $5.53 | 595,092 |
2023-06-29 | $6.27 | $6.29 | $5.13 | $5.22 | $5.22 | 1,536,249 |
2023-06-28 | $6.47 | $6.55 | $6.21 | $6.40 | $6.40 | 371,562 |
2023-06-27 | $6.24 | $6.85 | $6.23 | $6.53 | $6.53 | 328,784 |
2023-06-26 | $6.61 | $6.93 | $6.21 | $6.26 | $6.26 | 364,467 |
2023-06-23 | $6.60 | $6.76 | $6.15 | $6.59 | $6.59 | 782,226 |
2023-06-22 | $7.42 | $7.51 | $6.51 | $6.56 | $6.56 | 1,193,960 |
2023-06-21 | $8.41 | $8.67 | $6.80 | $7.49 | $7.49 | 1,418,723 |
2023-06-20 | $8.50 | $8.66 | $7.86 | $8.41 | $8.41 | 974,312 |
2023-06-16 | $9.31 | $9.80 | $8.31 | $8.55 | $8.55 | 1,656,521 |
2023-06-15 | $7.72 | $9.46 | $7.72 | $9.18 | $9.18 | 2,978,783 |
2023-06-14 | $7.42 | $8.14 | $7.25 | $7.90 | $7.90 | 1,850,702 |
2023-06-13 | $7.48 | $7.93 | $7.13 | $7.47 | $7.47 | 1,026,244 |
2023-06-12 | $7.25 | $7.55 | $6.98 | $7.42 | $7.42 | 655,894 |
2023-06-09 | $7.43 | $7.69 | $6.83 | $7.20 | $7.20 | 1,516,174 |
2023-06-08 | $7.01 | $8.25 | $6.99 | $7.49 | $7.49 | 3,567,927 |
2023-06-07 | $7.01 | $7.34 | $6.72 | $7.00 | $7.00 | 874,950 |
2023-06-06 | $6.77 | $7.48 | $6.61 | $7.02 | $7.02 | 1,904,510 |
2023-06-05 | $7.16 | $7.45 | $6.60 | $6.85 | $6.85 | 1,859,078 |
2023-06-02 | $6.97 | $8.08 | $6.69 | $7.22 | $7.22 | 6,104,865 |
2023-06-01 | $5.80 | $7.85 | $5.50 | $7.65 | $7.65 | 12,330,561 |
2023-05-31 | $5.88 | $6.05 | $5.36 | $5.79 | $5.79 | 1,804,997 |
2023-05-30 | $5.33 | $6.39 | $5.23 | $6.25 | $6.25 | 3,218,592 |
2023-05-26 | $5.65 | $5.65 | $5.10 | $5.19 | $5.19 | 1,434,873 |
2023-05-25 | $5.80 | $6.50 | $5.13 | $5.67 | $5.67 | 8,436,168 |
2023-05-24 | $5.43 | $5.88 | $5.00 | $5.16 | $5.16 | 2,415,730 |
2023-05-23 | $5.72 | $6.19 | $5.56 | $5.71 | $5.71 | 1,864,596 |
2023-05-22 | $5.70 | $6.25 | $5.40 | $5.84 | $5.84 | 3,270,452 |
2023-05-19 | $6.59 | $7.30 | $5.55 | $6.00 | $6.00 | 25,908,425 |
2023-05-18 | $4.20 | $6.00 | $4.14 | $5.92 | $5.92 | 18,570,550 |
2023-05-17 | $3.81 | $4.49 | $3.72 | $4.36 | $4.36 | 5,705,233 |
2023-05-16 | $4.97 | $5.13 | $4.00 | $4.33 | $4.33 | 9,247,066 |
2023-05-15 | $4.70 | $7.30 | $4.09 | $5.34 | $5.34 | 84,643,328 |
2023-05-12 | $1.74 | $5.24 | $1.74 | $5.09 | $5.09 | 95,550,271 |
2023-05-11 | $1.60 | $1.70 | $1.60 | $1.64 | $1.64 | 63,939 |
2023-05-10 | $1.55 | $1.64 | $1.54 | $1.60 | $1.60 | 60,974 |
2023-05-09 | $1.68 | $1.68 | $1.56 | $1.60 | $1.60 | 57,367 |
2023-05-08 | $1.62 | $1.68 | $1.59 | $1.65 | $1.65 | 62,645 |
2023-05-05 | $1.62 | $1.70 | $1.60 | $1.63 | $1.63 | 61,498 |
2023-05-04 | $1.54 | $1.59 | $1.51 | $1.58 | $1.58 | 27,507 |
2023-05-03 | $1.52 | $1.60 | $1.51 | $1.55 | $1.55 | 72,477 |
2023-05-02 | $1.54 | $1.54 | $1.47 | $1.50 | $1.50 | 50,018 |
2023-05-01 | $1.54 | $1.61 | $1.53 | $1.54 | $1.54 | 56,244 |
2023-04-28 | $1.65 | $1.65 | $1.54 | $1.54 | $1.54 | 110,393 |
2023-04-27 | $1.59 | $1.69 | $1.51 | $1.65 | $1.65 | 124,877 |
2023-04-26 | $1.54 | $1.60 | $1.50 | $1.50 | $1.50 | 53,978 |
2023-04-25 | $1.57 | $1.60 | $1.49 | $1.53 | $1.53 | 112,186 |
2023-04-24 | $1.55 | $1.59 | $1.50 | $1.57 | $1.57 | 91,352 |
2023-04-21 | $1.56 | $1.69 | $1.49 | $1.55 | $1.55 | 237,088 |
2023-04-20 | $1.93 | $1.95 | $1.49 | $1.54 | $1.54 | 242,492 |
2023-04-19 | $1.99 | $2.03 | $1.83 | $1.93 | $1.93 | 135,285 |
2023-04-18 | $1.83 | $2.19 | $1.83 | $1.98 | $1.98 | 494,853 |
2023-04-17 | $1.78 | $1.89 | $1.78 | $1.86 | $1.86 | 232,602 |
2023-04-14 | $2.23 | $2.40 | $1.75 | $1.80 | $1.80 | 1,019,469 |
2023-04-13 | $2.12 | $2.47 | $2.00 | $2.18 | $2.18 | 2,051,461 |
2023-04-12 | $1.92 | $2.24 | $1.90 | $2.05 | $2.05 | 511,186 |
2023-04-11 | $2.02 | $2.02 | $1.89 | $1.91 | $1.91 | 63,220 |
2023-04-10 | $2.05 | $2.05 | $1.93 | $1.93 | $1.93 | 61,554 |
2023-04-06 | $1.89 | $2.15 | $1.89 | $2.00 | $2.00 | 113,814 |
2023-04-05 | $1.85 | $1.94 | $1.81 | $1.89 | $1.89 | 78,238 |
2023-04-04 | $2.04 | $2.07 | $1.80 | $1.84 | $1.84 | 72,412 |
2023-04-03 | $1.98 | $2.19 | $1.85 | $2.00 | $2.00 | 676,278 |
2023-03-31 | $1.51 | $2.00 | $1.49 | $1.72 | $1.72 | 139,034 |
2023-03-30 | $1.48 | $1.50 | $1.45 | $1.48 | $1.48 | 42,297 |
2023-03-29 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 24,429 |
2023-03-28 | $1.47 | $1.51 | $1.47 | $1.47 | $1.47 | 8,709 |
2023-03-27 | $1.47 | $1.50 | $1.47 | $1.47 | $1.47 | 8,298 |
2023-03-24 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 5,041 |
2023-03-23 | $1.53 | $1.55 | $1.52 | $1.53 | $1.53 | 10,776 |
2023-03-22 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 10,688 |
2023-03-21 | $1.53 | $1.53 | $1.46 | $1.46 | $1.46 | 13,562 |
2023-03-20 | $1.50 | $1.55 | $1.49 | $1.50 | $1.50 | 20,999 |
2023-03-17 | $1.51 | $1.52 | $1.49 | $1.49 | $1.49 | 9,122 |
2023-03-16 | $1.57 | $1.57 | $1.49 | $1.49 | $1.49 | 3,804 |
2023-03-15 | $1.49 | $1.55 | $1.49 | $1.55 | $1.55 | 11,916 |
2023-03-14 | $1.57 | $1.64 | $1.50 | $1.51 | $1.51 | 17,105 |
2023-03-13 | $1.57 | $1.64 | $1.49 | $1.52 | $1.52 | 29,242 |
2023-03-10 | $1.49 | $1.53 | $1.49 | $1.50 | $1.50 | 10,177 |
2023-03-09 | $1.56 | $1.59 | $1.46 | $1.46 | $1.46 | 10,753 |
2023-03-08 | $1.52 | $1.55 | $1.52 | $1.55 | $1.55 | 7,884 |
2023-03-07 | $1.51 | $1.54 | $1.51 | $1.52 | $1.52 | 3,833 |
2023-03-06 | $1.63 | $1.63 | $1.55 | $1.55 | $1.55 | 11,987 |
2023-03-03 | $1.50 | $1.55 | $1.50 | $1.54 | $1.54 | 45,423 |
2023-03-02 | $1.63 | $1.63 | $1.51 | $1.55 | $1.55 | 19,956 |
2023-03-01 | $1.70 | $1.70 | $1.60 | $1.60 | $1.60 | 21,383 |
2023-02-28 | $1.66 | $1.67 | $1.63 | $1.63 | $1.63 | 35,684 |
2023-02-27 | $1.69 | $1.72 | $1.68 | $1.68 | $1.68 | 20,329 |
2023-02-24 | $1.71 | $1.78 | $1.71 | $1.73 | $1.73 | 4,893 |
2023-02-23 | $1.68 | $1.90 | $1.68 | $1.76 | $1.76 | 25,811 |
2023-02-22 | $1.90 | $1.90 | $1.67 | $1.67 | $1.67 | 8,409 |
2023-02-21 | $1.83 | $1.83 | $1.69 | $1.71 | $1.71 | 17,185 |
2023-02-17 | $1.95 | $1.96 | $1.67 | $1.76 | $1.76 | 10,585 |
2023-02-16 | $1.67 | $1.81 | $1.63 | $1.66 | $1.66 | 31,432 |
2023-02-15 | $1.61 | $1.70 | $1.61 | $1.67 | $1.67 | 10,989 |
2023-02-14 | $1.70 | $1.70 | $1.56 | $1.60 | $1.60 | 63,550 |
2023-02-13 | $1.90 | $1.93 | $1.60 | $1.61 | $1.61 | 102,170 |
2023-02-10 | $1.82 | $2.00 | $1.81 | $1.95 | $1.95 | 34,044 |
2023-02-09 | $1.87 | $1.92 | $1.80 | $1.82 | $1.82 | 43,239 |
2023-02-08 | $2.02 | $2.10 | $1.86 | $1.93 | $1.93 | 36,448 |
2023-02-07 | $2.04 | $2.09 | $1.92 | $2.00 | $2.00 | 17,282 |
2023-02-06 | $1.98 | $2.01 | $1.86 | $2.00 | $2.00 | 32,673 |
2023-02-03 | $2.04 | $2.12 | $2.01 | $2.01 | $2.01 | 33,900 |
2023-02-02 | $2.02 | $2.07 | $1.99 | $2.02 | $2.02 | 13,892 |
2023-02-01 | $2.00 | $2.09 | $1.93 | $1.93 | $1.93 | 34,109 |
2023-01-31 | $1.95 | $2.11 | $1.95 | $2.04 | $2.04 | 9,402 |
2023-01-30 | $1.94 | $2.01 | $1.90 | $1.98 | $1.98 | 11,600 |
2023-01-27 | $2.00 | $2.12 | $1.70 | $1.97 | $1.97 | 66,770 |
2023-01-26 | $1.94 | $2.01 | $1.94 | $2.00 | $2.00 | 8,005 |
2023-01-25 | $1.94 | $2.00 | $1.94 | $1.98 | $1.98 | 6,640 |
2023-01-24 | $2.07 | $2.15 | $1.98 | $1.98 | $1.98 | 13,158 |
2023-01-23 | $2.23 | $2.23 | $2.02 | $2.10 | $2.10 | 6,279 |
2023-01-20 | $2.24 | $2.24 | $2.12 | $2.23 | $2.23 | 2,497 |
2023-01-19 | $2.32 | $2.33 | $2.21 | $2.27 | $2.27 | 9,078 |
2023-01-18 | $2.33 | $2.34 | $2.25 | $2.26 | $2.26 | 15,031 |
2023-01-17 | $2.07 | $2.34 | $2.05 | $2.25 | $2.25 | 33,897 |
2023-01-13 | $2.00 | $2.09 | $1.93 | $2.03 | $2.03 | 27,118 |
2023-01-12 | $2.00 | $2.00 | $1.91 | $1.99 | $1.99 | 19,501 |
2023-01-11 | $2.00 | $2.00 | $1.90 | $1.98 | $1.98 | 20,030 |
2023-01-10 | $1.89 | $2.00 | $1.89 | $1.96 | $1.96 | 28,294 |
2023-01-09 | $1.89 | $1.89 | $1.83 | $1.87 | $1.87 | 7,092 |
2023-01-06 | $1.80 | $1.98 | $1.80 | $1.92 | $1.92 | 28,689 |
2023-01-05 | $1.76 | $1.81 | $1.73 | $1.81 | $1.81 | 15,596 |
2023-01-04 | $1.75 | $1.76 | $1.71 | $1.76 | $1.76 | 33,099 |
2023-01-03 | $1.78 | $1.78 | $1.70 | $1.70 | $1.70 | 26,512 |
2022-12-30 | $1.61 | $1.78 | $1.61 | $1.73 | $1.73 | 42,064 |
2022-12-29 | $1.62 | $1.67 | $1.60 | $1.61 | $1.61 | 43,973 |
2022-12-28 | $1.65 | $1.74 | $1.62 | $1.62 | $1.62 | 26,982 |
2022-12-27 | $1.63 | $1.69 | $1.62 | $1.66 | $1.66 | 34,332 |
2022-12-23 | $1.60 | $1.69 | $1.58 | $1.63 | $1.63 | 12,722 |
2022-12-22 | $1.60 | $1.60 | $1.57 | $1.60 | $1.60 | 10,518 |
2022-12-21 | $1.70 | $1.74 | $1.60 | $1.61 | $1.61 | 49,782 |
2022-12-20 | $1.71 | $1.72 | $1.70 | $1.70 | $1.70 | 37,459 |
2022-12-19 | $1.70 | $1.78 | $1.70 | $1.71 | $1.71 | 34,027 |
2022-12-16 | $1.70 | $1.85 | $1.70 | $1.73 | $1.73 | 10,852 |
2022-12-15 | $1.83 | $1.83 | $1.71 | $1.71 | $1.71 | 24,093 |
2022-12-14 | $1.89 | $1.90 | $1.85 | $1.85 | $1.85 | 27,114 |
2022-12-13 | $2.21 | $2.21 | $1.83 | $1.89 | $1.89 | 54,785 |
2022-12-12 | $2.27 | $2.35 | $2.05 | $2.11 | $2.11 | 128,808 |
2022-12-09 | $2.23 | $2.35 | $2.23 | $2.30 | $2.30 | 24,157 |
2022-12-08 | $2.29 | $2.29 | $2.24 | $2.27 | $2.27 | 28,368 |
2022-12-07 | $2.27 | $2.28 | $2.22 | $2.28 | $2.28 | 40,705 |
2022-12-06 | $2.27 | $2.30 | $2.25 | $2.26 | $2.26 | 9,441 |
2022-12-05 | $2.26 | $2.29 | $2.25 | $2.26 | $2.26 | 41,631 |
2022-12-02 | $2.36 | $2.36 | $2.25 | $2.27 | $2.27 | 17,330 |
2022-12-01 | $2.48 | $2.56 | $2.40 | $2.42 | $2.42 | 19,800 |
2022-11-30 | $2.17 | $2.41 | $2.17 | $2.41 | $2.41 | 42,519 |
2022-11-29 | $2.09 | $2.26 | $2.09 | $2.26 | $2.26 | 26,360 |
2022-11-28 | $2.04 | $2.22 | $2.04 | $2.16 | $2.16 | 45,189 |
2022-11-25 | $2.03 | $2.12 | $2.00 | $2.12 | $2.12 | 23,117 |
2022-11-23 | $2.03 | $2.10 | $2.03 | $2.09 | $2.09 | 14,805 |
2022-11-22 | $1.93 | $2.05 | $1.93 | $2.04 | $2.04 | 42,224 |
2022-11-21 | $1.88 | $2.08 | $1.84 | $1.95 | $1.95 | 100,587 |
2022-11-18 | $1.85 | $1.88 | $1.78 | $1.86 | $1.86 | 47,395 |
2022-11-17 | $1.80 | $1.91 | $1.80 | $1.87 | $1.87 | 42,316 |
2022-11-16 | $2.02 | $2.02 | $1.86 | $1.91 | $1.91 | 52,859 |
2022-11-15 | $2.12 | $2.12 | $2.00 | $2.00 | $2.00 | 41,879 |
2022-11-14 | $2.08 | $2.11 | $1.99 | $2.11 | $2.11 | 22,632 |
2022-11-11 | $2.11 | $2.11 | $2.02 | $2.07 | $2.07 | 18,390 |
2022-11-10 | $2.19 | $2.20 | $1.78 | $2.10 | $2.10 | 56,348 |
2022-11-09 | $2.03 | $2.17 | $2.03 | $2.10 | $2.10 | 26,033 |
2022-11-08 | $1.86 | $2.04 | $1.77 | $1.99 | $1.99 | 96,849 |
2022-11-07 | $1.94 | $1.94 | $1.79 | $1.81 | $1.81 | 26,364 |
2022-11-04 | $1.87 | $1.94 | $1.87 | $1.94 | $1.94 | 13,943 |
2022-11-03 | $1.89 | $1.89 | $1.85 | $1.85 | $1.85 | 4,358 |
2022-11-02 | $1.88 | $1.89 | $1.79 | $1.85 | $1.85 | 13,588 |
2022-11-01 | $1.91 | $1.91 | $1.79 | $1.88 | $1.88 | 10,595 |
2022-10-31 | $1.90 | $1.95 | $1.87 | $1.87 | $1.87 | 19,235 |
2022-10-28 | $1.90 | $1.95 | $1.80 | $1.89 | $1.89 | 24,524 |
2022-10-27 | $2.14 | $2.14 | $1.98 | $2.00 | $2.00 | 58,337 |
2022-10-26 | $2.06 | $2.17 | $2.01 | $2.07 | $2.07 | 16,233 |
2022-10-25 | $2.15 | $2.18 | $2.05 | $2.16 | $2.16 | 18,707 |
2022-10-24 | $2.13 | $2.24 | $2.10 | $2.15 | $2.15 | 16,149 |
2022-10-21 | $2.12 | $2.20 | $2.01 | $2.20 | $2.20 | 37,948 |
2022-10-20 | $2.14 | $2.16 | $2.10 | $2.16 | $2.16 | 11,051 |
2022-10-19 | $2.09 | $2.16 | $2.04 | $2.13 | $2.13 | 13,010 |
2022-10-18 | $1.99 | $2.05 | $1.99 | $2.04 | $2.04 | 24,268 |
2022-10-17 | $1.92 | $2.02 | $1.85 | $1.94 | $1.94 | 40,909 |
2022-10-14 | $2.18 | $2.18 | $1.91 | $1.93 | $1.93 | 52,857 |
2022-10-13 | $2.35 | $2.35 | $2.09 | $2.10 | $2.10 | 83,787 |
2022-10-12 | $2.25 | $2.58 | $2.21 | $2.30 | $2.30 | 69,675 |
2022-10-11 | $2.61 | $2.63 | $2.51 | $2.52 | $2.52 | 17,013 |
2022-10-10 | $2.66 | $2.75 | $2.61 | $2.61 | $2.61 | 9,428 |
2022-10-07 | $2.96 | $2.96 | $2.81 | $2.82 | $2.82 | 4,178 |
2022-10-06 | $2.93 | $3.01 | $2.92 | $3.01 | $3.01 | 7,918 |
2022-10-05 | $2.95 | $3.01 | $2.91 | $2.97 | $2.97 | 6,672 |
2022-10-04 | $2.90 | $2.97 | $2.88 | $2.93 | $2.93 | 15,455 |
2022-10-03 | $2.77 | $2.84 | $2.77 | $2.83 | $2.83 | 2,783 |
2022-09-30 | $2.80 | $2.92 | $2.80 | $2.85 | $2.85 | 12,019 |
2022-09-29 | $2.84 | $2.84 | $2.71 | $2.80 | $2.80 | 6,782 |
2022-09-28 | $2.76 | $2.90 | $2.76 | $2.90 | $2.90 | 5,234 |
2022-09-27 | $2.59 | $2.85 | $2.58 | $2.85 | $2.85 | 22,333 |
2022-09-26 | $2.65 | $2.74 | $2.57 | $2.57 | $2.57 | 8,996 |
2022-09-23 | $2.75 | $2.75 | $2.60 | $2.60 | $2.60 | 17,327 |
2022-09-22 | $2.76 | $2.76 | $2.71 | $2.71 | $2.71 | 3,851 |
2022-09-21 | $2.75 | $2.82 | $2.70 | $2.79 | $2.79 | 5,944 |
2022-09-20 | $2.78 | $2.82 | $2.75 | $2.78 | $2.78 | 14,805 |
2022-09-19 | $2.80 | $2.88 | $2.80 | $2.84 | $2.84 | 8,675 |
2022-09-16 | $3.00 | $3.00 | $2.86 | $2.88 | $2.88 | 38,432 |
2022-09-15 | $2.95 | $3.04 | $2.94 | $2.98 | $2.98 | 12,893 |
2022-09-14 | $2.96 | $3.05 | $2.94 | $2.95 | $2.95 | 20,018 |
2022-09-13 | $2.99 | $3.00 | $2.94 | $2.96 | $2.96 | 12,465 |
2022-09-12 | $2.97 | $2.99 | $2.96 | $2.99 | $2.99 | 7,961 |
2022-09-09 | $2.93 | $3.42 | $2.90 | $2.94 | $2.94 | 24,483 |
2022-09-08 | $2.93 | $3.01 | $2.85 | $2.93 | $2.93 | 15,741 |
2022-09-07 | $2.92 | $2.99 | $2.91 | $2.94 | $2.94 | 6,320 |
2022-09-06 | $3.10 | $3.10 | $2.80 | $2.89 | $2.89 | 21,909 |
2022-09-02 | $3.21 | $3.21 | $3.05 | $3.13 | $3.13 | 29,433 |
2022-09-01 | $3.33 | $3.35 | $3.16 | $3.16 | $3.16 | 13,689 |
2022-08-31 | $3.53 | $3.54 | $3.33 | $3.33 | $3.33 | 41,501 |
2022-08-30 | $3.53 | $3.56 | $3.52 | $3.52 | $3.52 | 7,580 |
2022-08-29 | $3.52 | $3.63 | $3.52 | $3.55 | $3.55 | 12,623 |
2022-08-26 | $3.77 | $3.77 | $3.54 | $3.54 | $3.54 | 15,802 |
2022-08-25 | $3.79 | $3.83 | $3.68 | $3.68 | $3.68 | 6,810 |
2022-08-24 | $3.65 | $3.85 | $3.65 | $3.71 | $3.71 | 6,114 |
2022-08-23 | $3.70 | $3.84 | $3.63 | $3.72 | $3.72 | 11,094 |
2022-08-22 | $3.71 | $3.75 | $3.64 | $3.64 | $3.64 | 5,506 |
2022-08-19 | $4.02 | $4.03 | $3.80 | $3.82 | $3.82 | 4,376 |
2022-08-18 | $3.69 | $3.88 | $3.68 | $3.88 | $3.88 | 5,456 |
2022-08-17 | $3.53 | $3.70 | $3.52 | $3.65 | $3.65 | 10,453 |
2022-08-16 | $3.65 | $3.81 | $3.65 | $3.71 | $3.71 | 14,180 |
2022-08-15 | $3.74 | $3.79 | $3.70 | $3.74 | $3.74 | 12,213 |
2022-08-12 | $3.80 | $3.82 | $3.70 | $3.80 | $3.80 | 7,601 |
2022-08-11 | $3.75 | $3.76 | $3.69 | $3.75 | $3.75 | 6,894 |
2022-08-10 | $3.83 | $3.84 | $3.80 | $3.80 | $3.80 | 4,520 |
2022-08-09 | $4.00 | $4.01 | $3.85 | $3.90 | $3.90 | 7,935 |
2022-08-08 | $4.01 | $4.05 | $4.01 | $4.01 | $4.01 | 7,407 |
2022-08-05 | $4.00 | $4.08 | $4.00 | $4.07 | $4.07 | 9,872 |
2022-08-04 | $4.08 | $4.14 | $4.00 | $4.08 | $4.08 | 24,889 |
2022-08-03 | $4.01 | $4.14 | $4.00 | $4.05 | $4.05 | 18,021 |
2022-08-02 | $4.10 | $4.10 | $4.03 | $4.03 | $4.03 | 14,500 |
2022-08-01 | $4.19 | $4.19 | $4.02 | $4.08 | $4.08 | 7,733 |
2022-07-29 | $4.10 | $4.28 | $4.10 | $4.15 | $4.15 | 15,137 |
2022-07-28 | $4.13 | $4.13 | $4.11 | $4.12 | $4.12 | 3,890 |
2022-07-27 | $3.98 | $4.13 | $3.98 | $4.13 | $4.13 | 7,861 |
2022-07-26 | $3.95 | $3.99 | $3.95 | $3.99 | $3.99 | 6,092 |
2022-07-25 | $4.01 | $4.01 | $3.91 | $3.96 | $3.96 | 5,904 |
2022-07-22 | $4.10 | $4.10 | $4.05 | $4.05 | $4.05 | 3,980 |
2022-07-21 | $3.97 | $4.13 | $3.86 | $4.13 | $4.13 | 4,501 |
2022-07-20 | $4.07 | $4.17 | $3.97 | $4.05 | $4.05 | 15,887 |
2022-07-19 | $3.80 | $4.07 | $3.78 | $4.07 | $4.07 | 8,879 |
2022-07-18 | $3.54 | $4.04 | $3.53 | $3.84 | $3.84 | 45,528 |
2022-07-15 | $3.43 | $3.53 | $3.41 | $3.53 | $3.53 | 2,150 |
2022-07-14 | $3.54 | $3.54 | $3.41 | $3.47 | $3.47 | 14,168 |
2022-07-13 | $3.35 | $3.45 | $3.35 | $3.44 | $3.44 | 6,392 |
2022-07-12 | $3.36 | $3.45 | $3.35 | $3.35 | $3.35 | 3,950 |
2022-07-11 | $3.42 | $3.51 | $3.42 | $3.46 | $3.46 | 6,787 |
2022-07-08 | $3.38 | $3.49 | $3.36 | $3.49 | $3.49 | 2,618 |
2022-07-07 | $3.38 | $3.54 | $3.38 | $3.44 | $3.44 | 4,429 |
2022-07-06 | $3.43 | $3.46 | $3.40 | $3.40 | $3.40 | 8,362 |
2022-07-05 | $3.41 | $3.55 | $3.41 | $3.42 | $3.42 | 9,042 |
2022-07-01 | $3.42 | $3.51 | $3.41 | $3.41 | $3.41 | 2,291 |
2022-06-30 | $3.42 | $3.45 | $3.40 | $3.45 | $3.45 | 3,594 |
2022-06-29 | $3.50 | $3.57 | $3.40 | $3.40 | $3.40 | 10,550 |
2022-06-28 | $3.65 | $3.65 | $3.55 | $3.55 | $3.55 | 2,008 |
2022-06-27 | $3.63 | $3.82 | $3.59 | $3.59 | $3.59 | 4,275 |
2022-06-24 | $3.46 | $3.59 | $3.46 | $3.59 | $3.59 | 8,086 |
2022-06-23 | $3.49 | $3.49 | $3.43 | $3.46 | $3.46 | 7,028 |
2022-06-22 | $3.30 | $3.42 | $3.30 | $3.34 | $3.34 | 2,190 |
2022-06-21 | $3.33 | $3.45 | $3.33 | $3.40 | $3.40 | 21,708 |
2022-06-17 | $3.45 | $3.48 | $3.33 | $3.40 | $3.40 | 11,022 |
2022-06-16 | $3.44 | $3.58 | $3.42 | $3.49 | $3.49 | 9,430 |
2022-06-15 | $3.54 | $3.79 | $3.54 | $3.58 | $3.58 | 6,022 |
2022-06-14 | $3.74 | $3.74 | $3.53 | $3.57 | $3.57 | 6,228 |
2022-06-13 | $3.74 | $3.74 | $3.51 | $3.65 | $3.65 | 10,610 |
2022-06-10 | $3.71 | $3.87 | $3.71 | $3.86 | $3.86 | 4,221 |
2022-06-09 | $4.04 | $4.04 | $3.76 | $3.82 | $3.82 | 5,667 |
2022-06-08 | $4.05 | $4.12 | $3.99 | $4.11 | $4.11 | 15,445 |
2022-06-07 | $4.12 | $4.15 | $4.00 | $4.15 | $4.15 | 13,490 |
2022-06-06 | $3.93 | $4.13 | $3.93 | $4.13 | $4.13 | 10,061 |
2022-06-03 | $3.89 | $3.98 | $3.87 | $3.93 | $3.93 | 7,090 |
2022-06-02 | $4.08 | $4.08 | $3.97 | $3.97 | $3.97 | 3,066 |
2022-06-01 | $3.83 | $4.09 | $3.83 | $4.01 | $4.01 | 18,314 |
2022-05-31 | $3.68 | $4.10 | $3.53 | $3.98 | $3.98 | 39,638 |
2022-05-27 | $3.45 | $3.70 | $3.40 | $3.70 | $3.70 | 11,364 |
2022-05-26 | $3.54 | $3.58 | $3.34 | $3.46 | $3.46 | 14,131 |
2022-05-25 | $3.38 | $3.60 | $3.36 | $3.55 | $3.55 | 10,191 |
2022-05-24 | $3.45 | $3.59 | $3.11 | $3.55 | $3.55 | 11,494 |
2022-05-23 | $3.20 | $3.61 | $3.09 | $3.55 | $3.55 | 25,405 |
2022-05-20 | $3.21 | $3.37 | $3.16 | $3.19 | $3.19 | 44,440 |
2022-05-19 | $3.06 | $3.08 | $3.04 | $3.08 | $3.08 | 3,726 |
2022-05-18 | $2.99 | $3.22 | $2.99 | $3.07 | $3.07 | 19,503 |
2022-05-17 | $3.02 | $3.09 | $2.99 | $3.03 | $3.03 | 44,848 |
2022-05-16 | $3.16 | $3.16 | $3.01 | $3.01 | $3.01 | 13,295 |
2022-05-13 | $3.02 | $3.18 | $3.00 | $3.12 | $3.12 | 37,923 |
2022-05-12 | $3.16 | $3.16 | $3.01 | $3.01 | $3.01 | 20,509 |
2022-05-11 | $3.38 | $3.39 | $3.32 | $3.32 | $3.32 | 34,864 |
2022-05-10 | $3.37 | $3.38 | $3.27 | $3.38 | $3.38 | 6,295 |
2022-05-09 | $3.50 | $3.51 | $3.30 | $3.38 | $3.38 | 15,641 |
2022-05-06 | $3.82 | $3.82 | $3.50 | $3.50 | $3.50 | 3,126 |
2022-05-05 | $3.55 | $3.74 | $3.55 | $3.64 | $3.64 | 2,208 |
2022-05-04 | $3.71 | $4.00 | $3.65 | $3.76 | $3.76 | 18,361 |
2022-05-03 | $3.59 | $3.87 | $3.57 | $3.57 | $3.57 | 36,639 |
2022-05-02 | $3.58 | $3.69 | $3.54 | $3.60 | $3.60 | 22,284 |
2022-04-29 | $3.60 | $3.74 | $3.60 | $3.68 | $3.68 | 8,956 |
2022-04-28 | $3.71 | $3.75 | $3.66 | $3.68 | $3.68 | 2,572 |
2022-04-27 | $3.60 | $3.71 | $3.53 | $3.65 | $3.65 | 7,769 |
2022-04-26 | $3.65 | $3.65 | $3.55 | $3.61 | $3.61 | 12,007 |
2022-04-25 | $3.71 | $3.85 | $3.65 | $3.65 | $3.65 | 11,176 |
2022-04-22 | $3.90 | $4.11 | $3.79 | $3.83 | $3.83 | 8,373 |
2022-04-21 | $3.51 | $4.15 | $3.51 | $4.15 | $4.15 | 41,210 |
2022-04-20 | $3.70 | $3.70 | $3.49 | $3.63 | $3.63 | 21,197 |
2022-04-19 | $3.70 | $3.70 | $3.59 | $3.59 | $3.59 | 4,081 |
2022-04-18 | $3.54 | $3.63 | $3.54 | $3.59 | $3.59 | 9,641 |
2022-04-14 | $3.60 | $3.61 | $3.48 | $3.48 | $3.48 | 22,716 |
2022-04-13 | $3.56 | $3.70 | $3.56 | $3.59 | $3.59 | 5,403 |
2022-04-12 | $3.73 | $3.75 | $3.50 | $3.51 | $3.51 | 15,641 |
2022-04-11 | $3.83 | $3.83 | $3.66 | $3.75 | $3.75 | 14,650 |
2022-04-08 | $3.78 | $3.98 | $3.74 | $3.75 | $3.75 | 6,552 |
2022-04-07 | $3.86 | $3.90 | $3.71 | $3.75 | $3.75 | 23,382 |
2022-04-06 | $3.76 | $3.96 | $3.73 | $3.75 | $3.75 | 9,757 |
2022-04-05 | $3.87 | $3.96 | $3.83 | $3.83 | $3.83 | 6,704 |
2022-04-04 | $4.06 | $4.06 | $3.85 | $3.93 | $3.93 | 20,997 |
2022-04-01 | $3.77 | $4.00 | $3.77 | $3.83 | $3.83 | 10,576 |
2022-03-31 | $3.92 | $3.92 | $3.81 | $3.83 | $3.83 | 16,960 |
2022-03-30 | $4.12 | $4.12 | $3.92 | $3.92 | $3.92 | 18,003 |
2022-03-29 | $4.15 | $4.19 | $4.00 | $4.07 | $4.07 | 21,836 |
2022-03-28 | $3.97 | $4.12 | $3.93 | $4.09 | $4.09 | 42,947 |
2022-03-25 | $4.10 | $4.18 | $4.00 | $4.00 | $4.00 | 23,398 |
2022-03-24 | $4.12 | $4.12 | $4.05 | $4.06 | $4.06 | 11,916 |
2022-03-23 | $4.20 | $4.26 | $4.10 | $4.10 | $4.10 | 7,188 |
2022-03-22 | $4.33 | $4.38 | $4.21 | $4.24 | $4.24 | 5,838 |
2022-03-21 | $4.37 | $4.40 | $4.17 | $4.35 | $4.35 | 14,419 |
2022-03-18 | $4.06 | $4.40 | $4.06 | $4.40 | $4.40 | 64,290 |
2022-03-17 | $4.04 | $4.13 | $4.03 | $4.03 | $4.03 | 4,986 |
2022-03-16 | $4.01 | $4.13 | $3.91 | $4.01 | $4.01 | 31,250 |
2022-03-15 | $3.91 | $3.99 | $3.90 | $3.93 | $3.93 | 54,668 |
2022-03-14 | $4.00 | $4.09 | $3.96 | $3.96 | $3.96 | 31,915 |
2022-03-11 | $4.05 | $4.08 | $4.00 | $4.01 | $4.01 | 13,832 |
2022-03-10 | $4.00 | $4.04 | $4.00 | $4.04 | $4.04 | 3,973 |
2022-03-09 | $4.06 | $4.10 | $4.01 | $4.02 | $4.02 | 33,952 |
2022-03-08 | $4.06 | $4.07 | $4.01 | $4.01 | $4.01 | 21,411 |
2022-03-07 | $4.10 | $4.10 | $3.99 | $3.99 | $3.99 | 26,231 |
2022-03-04 | $4.08 | $4.08 | $3.98 | $4.00 | $4.00 | 14,205 |
2022-03-03 | $4.16 | $4.16 | $4.01 | $4.08 | $4.08 | 7,274 |
2022-03-02 | $4.06 | $4.18 | $3.99 | $4.10 | $4.10 | 7,252 |
2022-03-01 | $3.99 | $4.16 | $3.97 | $3.98 | $3.98 | 6,918 |
2022-02-28 | $3.99 | $4.08 | $3.95 | $3.96 | $3.96 | 21,128 |
2022-02-25 | $4.10 | $4.10 | $3.96 | $4.01 | $4.01 | 11,060 |
2022-02-24 | $3.88 | $4.02 | $3.75 | $4.00 | $4.00 | 15,656 |
2022-02-23 | $4.26 | $4.26 | $4.02 | $4.02 | $4.02 | 28,782 |
2022-02-22 | $4.36 | $4.38 | $4.12 | $4.18 | $4.18 | 28,165 |
2022-02-18 | $4.36 | $4.36 | $4.28 | $4.34 | $4.34 | 11,612 |
2022-02-17 | $4.45 | $4.45 | $4.41 | $4.41 | $4.41 | 8,479 |
2022-02-16 | $4.42 | $4.48 | $4.41 | $4.44 | $4.44 | 18,610 |
2022-02-15 | $4.38 | $4.45 | $4.38 | $4.42 | $4.42 | 6,435 |
2022-02-14 | $4.35 | $4.40 | $4.35 | $4.35 | $4.35 | 20,291 |
2022-02-11 | $4.39 | $4.40 | $4.33 | $4.35 | $4.35 | 20,252 |
2022-02-10 | $4.32 | $4.39 | $4.20 | $4.39 | $4.39 | 22,875 |
2022-02-09 | $4.34 | $4.38 | $4.30 | $4.32 | $4.32 | 27,127 |
2022-02-08 | $4.47 | $4.47 | $4.28 | $4.32 | $4.32 | 20,674 |
2022-02-07 | $4.33 | $4.62 | $4.33 | $4.55 | $4.55 | 16,219 |
2022-02-04 | $4.37 | $4.54 | $4.27 | $4.34 | $4.34 | 48,529 |
2022-02-03 | $4.50 | $4.54 | $4.37 | $4.41 | $4.41 | 7,826 |
2022-02-02 | $4.54 | $4.64 | $4.37 | $4.59 | $4.59 | 19,303 |
2022-02-01 | $4.59 | $4.59 | $4.35 | $4.54 | $4.54 | 20,332 |
2022-01-31 | $4.31 | $4.42 | $4.25 | $4.42 | $4.42 | 25,180 |
2022-01-28 | $4.30 | $4.30 | $4.12 | $4.20 | $4.20 | 18,332 |
2022-01-27 | $4.43 | $4.44 | $4.24 | $4.27 | $4.27 | 26,219 |
2022-01-26 | $4.23 | $4.43 | $4.23 | $4.38 | $4.38 | 13,462 |
2022-01-25 | $4.11 | $4.37 | $4.11 | $4.21 | $4.21 | 26,920 |
2022-01-24 | $4.38 | $4.42 | $4.20 | $4.27 | $4.27 | 45,449 |
2022-01-21 | $4.70 | $4.70 | $4.41 | $4.43 | $4.43 | 40,959 |
2022-01-20 | $4.62 | $4.88 | $4.59 | $4.76 | $4.76 | 21,847 |
2022-01-19 | $4.58 | $4.85 | $4.58 | $4.83 | $4.83 | 40,969 |
2022-01-18 | $4.61 | $4.84 | $4.56 | $4.61 | $4.61 | 28,282 |
2022-01-14 | $4.56 | $4.90 | $4.55 | $4.82 | $4.82 | 32,511 |
2022-01-13 | $4.75 | $4.86 | $4.58 | $4.58 | $4.58 | 9,330 |
2022-01-12 | $4.80 | $4.95 | $4.55 | $4.78 | $4.78 | 82,902 |
2022-01-11 | $4.46 | $4.66 | $4.46 | $4.61 | $4.61 | 21,523 |
2022-01-10 | $4.48 | $4.70 | $4.27 | $4.55 | $4.55 | 69,356 |
2022-01-07 | $4.61 | $4.63 | $4.42 | $4.47 | $4.47 | 32,076 |
2022-01-06 | $4.63 | $4.63 | $4.45 | $4.54 | $4.54 | 26,066 |
2022-01-05 | $4.86 | $4.98 | $4.62 | $4.66 | $4.66 | 22,764 |
2022-01-04 | $4.60 | $4.87 | $4.60 | $4.82 | $4.82 | 34,825 |
2022-01-03 | $4.59 | $4.70 | $4.45 | $4.60 | $4.60 | 51,813 |
2021-12-31 | $4.63 | $4.69 | $4.60 | $4.63 | $4.63 | 19,679 |
2021-12-30 | $4.56 | $4.81 | $4.55 | $4.59 | $4.59 | 30,703 |
2021-12-29 | $4.60 | $4.76 | $4.60 | $4.61 | $4.61 | 43,038 |
2021-12-28 | $4.79 | $4.79 | $4.65 | $4.70 | $4.70 | 17,144 |
2021-12-27 | $4.67 | $4.87 | $4.66 | $4.75 | $4.75 | 40,081 |
2021-12-23 | $4.65 | $4.80 | $4.65 | $4.69 | $4.69 | 85,084 |
2021-12-22 | $4.51 | $4.71 | $4.45 | $4.65 | $4.65 | 52,074 |
2021-12-21 | $4.73 | $4.75 | $4.53 | $4.59 | $4.59 | 66,118 |
2021-12-20 | $4.56 | $4.63 | $4.45 | $4.53 | $4.53 | 120,112 |
2021-12-17 | $4.61 | $4.83 | $4.61 | $4.67 | $4.67 | 49,166 |
2021-12-16 | $4.72 | $4.78 | $4.65 | $4.67 | $4.67 | 50,446 |
2021-12-15 | $4.74 | $4.81 | $4.62 | $4.64 | $4.64 | 86,582 |
2021-12-14 | $4.90 | $5.00 | $4.71 | $4.74 | $4.74 | 64,464 |
2021-12-13 | $5.06 | $5.07 | $4.90 | $4.98 | $4.98 | 54,484 |
2021-12-10 | $5.13 | $5.13 | $4.97 | $5.09 | $5.09 | 19,381 |
2021-12-09 | $5.19 | $5.19 | $4.99 | $5.05 | $5.05 | 25,140 |
2021-12-08 | $5.22 | $5.26 | $5.13 | $5.19 | $5.19 | 28,331 |
2021-12-07 | $5.24 | $5.28 | $5.07 | $5.17 | $5.17 | 73,822 |
2021-12-06 | $5.19 | $5.24 | $5.11 | $5.12 | $5.12 | 52,215 |
2021-12-03 | $5.42 | $5.55 | $5.24 | $5.24 | $5.24 | 22,585 |
2021-12-02 | $5.37 | $5.57 | $5.33 | $5.41 | $5.41 | 25,877 |
2021-12-01 | $5.64 | $5.71 | $5.37 | $5.37 | $5.37 | 20,800 |
2021-11-30 | $5.58 | $5.70 | $5.56 | $5.62 | $5.62 | 43,875 |
2021-11-29 | $5.82 | $5.82 | $5.57 | $5.58 | $5.58 | 60,681 |
2021-11-26 | $5.69 | $5.72 | $5.55 | $5.65 | $5.65 | 42,021 |
2021-11-24 | $5.74 | $5.93 | $5.74 | $5.89 | $5.89 | 34,160 |
2021-11-23 | $5.95 | $6.00 | $5.81 | $5.83 | $5.83 | 151,507 |
2021-11-22 | $5.88 | $6.21 | $5.88 | $6.00 | $6.00 | 177,735 |
2021-11-19 | $5.96 | $6.03 | $5.84 | $5.90 | $5.90 | 136,450 |
2021-11-18 | $5.95 | $5.99 | $5.79 | $5.91 | $5.91 | 49,135 |
2021-11-17 | $5.94 | $5.99 | $5.86 | $5.94 | $5.94 | 57,998 |
2021-11-16 | $6.04 | $6.10 | $5.90 | $6.00 | $6.00 | 61,020 |
2021-11-15 | $5.91 | $6.20 | $5.89 | $6.10 | $6.10 | 105,260 |
2021-11-12 | $5.86 | $6.00 | $5.76 | $5.93 | $5.93 | 120,224 |
2021-11-11 | $5.88 | $5.90 | $5.80 | $5.90 | $5.90 | 25,410 |
2021-11-10 | $5.72 | $5.99 | $5.67 | $5.88 | $5.88 | 77,208 |
2021-11-09 | $5.79 | $5.84 | $5.64 | $5.80 | $5.80 | 93,205 |
2021-11-08 | $5.76 | $5.79 | $5.68 | $5.78 | $5.78 | 73,528 |
2021-11-05 | $5.90 | $5.95 | $5.71 | $5.73 | $5.73 | 129,409 |
2021-11-04 | $5.80 | $5.83 | $5.68 | $5.81 | $5.81 | 42,148 |
2021-11-03 | $5.70 | $5.79 | $5.55 | $5.73 | $5.73 | 59,354 |
2021-11-02 | $5.51 | $5.71 | $5.41 | $5.66 | $5.66 | 103,729 |
2021-11-01 | $5.16 | $5.59 | $5.16 | $5.56 | $5.56 | 110,778 |
2021-10-29 | $5.37 | $5.37 | $4.92 | $5.19 | $5.19 | 164,482 |
2021-10-28 | $5.24 | $5.58 | $5.24 | $5.46 | $5.46 | 57,157 |
2021-10-27 | $5.07 | $5.31 | $5.07 | $5.26 | $5.26 | 110,598 |
2021-10-26 | $4.73 | $5.16 | $4.73 | $5.06 | $5.06 | 108,255 |
2021-10-25 | $4.75 | $4.81 | $4.71 | $4.76 | $4.76 | 90,927 |
2021-10-22 | $4.95 | $5.03 | $4.75 | $4.76 | $4.76 | 21,212 |
2021-10-21 | $4.78 | $5.13 | $4.78 | $5.00 | $5.00 | 62,323 |
2021-10-20 | $4.85 | $4.87 | $4.70 | $4.72 | $4.72 | 146,883 |
2021-10-19 | $4.91 | $4.96 | $4.87 | $4.88 | $4.88 | 24,610 |
2021-10-18 | $5.08 | $5.08 | $4.87 | $4.90 | $4.90 | 170,854 |
2021-10-15 | $5.15 | $5.27 | $5.05 | $5.05 | $5.05 | 54,105 |
2021-10-14 | $4.96 | $5.20 | $4.91 | $5.16 | $5.16 | 61,781 |
2021-10-13 | $5.01 | $5.01 | $4.87 | $4.96 | $4.96 | 31,463 |
2021-10-12 | $4.95 | $5.01 | $4.90 | $4.92 | $4.92 | 53,970 |
2021-10-11 | $4.96 | $5.02 | $4.87 | $5.01 | $5.01 | 100,267 |
2021-10-08 | $5.32 | $5.32 | $4.95 | $4.98 | $4.98 | 73,359 |
2021-10-07 | $5.43 | $5.45 | $5.22 | $5.27 | $5.27 | 75,556 |
2021-10-06 | $5.38 | $5.43 | $5.32 | $5.43 | $5.43 | 28,991 |
2021-10-05 | $5.45 | $5.68 | $5.31 | $5.43 | $5.43 | 48,388 |
2021-10-04 | $5.85 | $5.85 | $5.37 | $5.43 | $5.43 | 74,173 |
2021-10-01 | $5.35 | $5.95 | $5.30 | $5.85 | $5.85 | 132,602 |
2021-09-30 | $5.33 | $5.33 | $5.22 | $5.28 | $5.28 | 39,147 |
2021-09-29 | $5.32 | $5.54 | $5.25 | $5.26 | $5.26 | 36,389 |
2021-09-28 | $5.51 | $5.58 | $5.32 | $5.32 | $5.32 | 37,284 |
2021-09-27 | $5.48 | $5.63 | $5.48 | $5.51 | $5.51 | 18,215 |
2021-09-24 | $5.60 | $5.63 | $5.43 | $5.45 | $5.45 | 21,021 |
2021-09-23 | $5.54 | $5.62 | $5.46 | $5.60 | $5.60 | 25,193 |
2021-09-22 | $5.61 | $5.65 | $5.49 | $5.53 | $5.53 | 39,486 |
2021-09-21 | $5.73 | $5.73 | $5.52 | $5.56 | $5.56 | 13,311 |
2021-09-20 | $5.80 | $5.81 | $5.49 | $5.60 | $5.60 | 52,387 |
2021-09-17 | $5.65 | $5.83 | $5.57 | $5.81 | $5.81 | 68,790 |
2021-09-16 | $5.60 | $5.70 | $5.55 | $5.65 | $5.65 | 33,912 |
2021-09-15 | $5.76 | $5.80 | $5.55 | $5.64 | $5.64 | 44,090 |
2021-09-14 | $5.32 | $6.01 | $5.25 | $5.73 | $5.73 | 182,217 |
2021-09-13 | $5.50 | $5.50 | $5.22 | $5.31 | $5.31 | 46,841 |
2021-09-10 | $5.47 | $5.48 | $5.40 | $5.46 | $5.46 | 19,693 |
2021-09-09 | $5.49 | $5.53 | $5.37 | $5.41 | $5.41 | 38,034 |
2021-09-08 | $5.32 | $5.53 | $5.31 | $5.49 | $5.49 | 60,367 |
2021-09-07 | $5.35 | $5.41 | $5.25 | $5.31 | $5.31 | 78,639 |
2021-09-03 | $5.54 | $5.56 | $5.37 | $5.44 | $5.44 | 30,346 |
2021-09-02 | $5.51 | $5.55 | $5.41 | $5.49 | $5.49 | 54,233 |
2021-09-01 | $5.65 | $5.65 | $5.39 | $5.52 | $5.52 | 54,415 |
2021-08-31 | $5.62 | $5.75 | $5.51 | $5.60 | $5.60 | 54,567 |
2021-08-30 | $5.85 | $5.87 | $5.59 | $5.65 | $5.65 | 52,056 |
2021-08-27 | $5.54 | $5.91 | $5.54 | $5.81 | $5.81 | 67,849 |
2021-08-26 | $5.27 | $5.50 | $5.27 | $5.50 | $5.50 | 137,417 |
2021-08-25 | $5.34 | $5.39 | $5.20 | $5.27 | $5.27 | 33,706 |
2021-08-24 | $5.25 | $5.32 | $5.16 | $5.31 | $5.31 | 41,336 |
2021-08-23 | $5.27 | $5.29 | $5.20 | $5.20 | $5.20 | 28,100 |
2021-08-20 | $5.19 | $5.28 | $5.10 | $5.24 | $5.24 | 80,132 |
2021-08-19 | $5.32 | $5.32 | $5.10 | $5.13 | $5.13 | 142,207 |
2021-08-18 | $5.37 | $5.49 | $5.32 | $5.35 | $5.35 | 22,146 |
2021-08-17 | $5.48 | $5.50 | $5.32 | $5.35 | $5.35 | 42,797 |
2021-08-16 | $5.50 | $5.60 | $5.50 | $5.54 | $5.54 | 186,490 |
2021-08-13 | $5.50 | $5.55 | $5.46 | $5.51 | $5.51 | 21,422 |
2021-08-12 | $5.45 | $5.57 | $5.38 | $5.50 | $5.50 | 48,489 |
2021-08-11 | $5.24 | $5.45 | $5.20 | $5.45 | $5.45 | 71,805 |
2021-08-10 | $5.27 | $5.27 | $5.10 | $5.18 | $5.18 | 28,150 |
2021-08-09 | $5.27 | $5.30 | $5.20 | $5.27 | $5.27 | 15,025 |
2021-08-06 | $5.23 | $5.31 | $5.23 | $5.28 | $5.28 | 35,887 |
2021-08-05 | $5.39 | $5.39 | $5.18 | $5.25 | $5.25 | 40,068 |
2021-08-04 | $5.34 | $5.39 | $5.31 | $5.34 | $5.34 | 24,582 |
2021-08-03 | $5.55 | $5.55 | $5.30 | $5.33 | $5.33 | 31,090 |
2021-08-02 | $5.52 | $5.62 | $5.46 | $5.58 | $5.58 | 51,296 |
2021-07-30 | $5.27 | $5.65 | $5.25 | $5.49 | $5.49 | 129,990 |
2021-07-29 | $5.16 | $5.42 | $5.11 | $5.36 | $5.36 | 42,852 |
2021-07-28 | $5.21 | $5.29 | $5.11 | $5.17 | $5.17 | 34,252 |
2021-07-27 | $5.33 | $5.33 | $5.08 | $5.20 | $5.20 | 205,229 |
2021-07-26 | $5.48 | $5.49 | $5.35 | $5.35 | $5.35 | 36,257 |
2021-07-23 | $5.54 | $5.56 | $5.48 | $5.48 | $5.48 | 37,900 |
2021-07-22 | $5.50 | $5.56 | $5.48 | $5.49 | $5.49 | 28,499 |
2021-07-21 | $5.47 | $5.55 | $5.42 | $5.48 | $5.48 | 71,427 |
2021-07-20 | $5.26 | $5.48 | $5.22 | $5.42 | $5.42 | 86,963 |
2021-07-19 | $5.08 | $5.23 | $5.08 | $5.19 | $5.19 | 78,720 |
2021-07-16 | $5.30 | $5.34 | $5.09 | $5.13 | $5.13 | 46,517 |
2021-07-15 | $5.21 | $5.35 | $5.21 | $5.31 | $5.31 | 46,485 |
2021-07-14 | $5.21 | $5.25 | $5.14 | $5.21 | $5.21 | 51,342 |
2021-07-13 | $5.21 | $5.23 | $5.14 | $5.15 | $5.15 | 67,948 |
2021-07-12 | $5.34 | $5.40 | $5.17 | $5.21 | $5.21 | 35,909 |
2021-07-09 | $5.19 | $5.38 | $5.15 | $5.35 | $5.35 | 60,253 |
2021-07-08 | $5.08 | $5.18 | $5.00 | $5.16 | $5.16 | 69,567 |
2021-07-07 | $5.34 | $5.34 | $5.12 | $5.15 | $5.15 | 102,078 |
2021-07-06 | $5.40 | $5.50 | $5.32 | $5.37 | $5.37 | 86,282 |
2021-07-02 | $5.51 | $5.51 | $5.36 | $5.39 | $5.39 | 34,697 |
2021-07-01 | $5.61 | $5.64 | $5.42 | $5.47 | $5.47 | 105,515 |
2021-06-30 | $5.70 | $5.70 | $5.53 | $5.62 | $5.62 | 104,632 |
2021-06-29 | $5.80 | $5.97 | $5.67 | $5.70 | $5.70 | 63,741 |
2021-06-28 | $5.82 | $5.97 | $5.75 | $5.83 | $5.83 | 87,071 |
2021-06-25 | $5.68 | $5.81 | $5.62 | $5.81 | $5.81 | 2,088,650 |
2021-06-24 | $5.54 | $5.70 | $5.49 | $5.70 | $5.70 | 191,008 |
2021-06-23 | $5.38 | $5.55 | $5.31 | $5.51 | $5.51 | 207,628 |
2021-06-22 | $5.44 | $5.48 | $5.35 | $5.38 | $5.38 | 149,177 |
2021-06-21 | $5.41 | $5.45 | $5.34 | $5.39 | $5.39 | 182,292 |
2021-06-18 | $5.78 | $5.78 | $5.36 | $5.41 | $5.41 | 248,472 |
2021-06-17 | $5.82 | $5.82 | $5.58 | $5.69 | $5.69 | 147,540 |
2021-06-16 | $5.76 | $5.82 | $5.58 | $5.65 | $5.65 | 156,700 |
2021-06-15 | $5.77 | $5.79 | $5.66 | $5.73 | $5.73 | 97,668 |
2021-06-14 | $5.83 | $5.88 | $5.61 | $5.76 | $5.76 | 207,952 |
2021-06-11 | $6.02 | $6.13 | $5.83 | $5.86 | $5.86 | 50,644 |
2021-06-10 | $6.12 | $6.22 | $6.01 | $6.03 | $6.03 | 76,417 |
2021-06-09 | $6.13 | $6.29 | $5.91 | $6.12 | $6.12 | 81,944 |
2021-06-08 | $6.10 | $6.10 | $5.83 | $5.93 | $5.93 | 52,129 |
2021-06-07 | $6.03 | $6.10 | $5.83 | $5.86 | $5.86 | 140,692 |
2021-06-04 | $6.09 | $6.27 | $6.04 | $6.06 | $6.06 | 76,526 |
2021-06-03 | $6.32 | $6.32 | $5.98 | $6.11 | $6.11 | 84,610 |
2021-06-02 | $6.30 | $6.30 | $6.09 | $6.13 | $6.13 | 58,963 |
2021-06-01 | $6.37 | $6.38 | $6.22 | $6.25 | $6.25 | 41,437 |
2021-05-28 | $6.39 | $6.40 | $6.24 | $6.25 | $6.25 | 71,217 |
2021-05-27 | $6.58 | $6.58 | $6.30 | $6.31 | $6.31 | 69,693 |
2021-05-26 | $6.46 | $6.54 | $6.30 | $6.30 | $6.30 | 80,167 |
2021-05-25 | $6.46 | $6.56 | $6.43 | $6.47 | $6.47 | 92,559 |
2021-05-24 | $6.35 | $6.50 | $6.31 | $6.47 | $6.47 | 88,180 |
2021-05-21 | $5.99 | $6.43 | $5.88 | $6.35 | $6.35 | 113,531 |
2021-05-20 | $6.00 | $6.00 | $5.83 | $5.92 | $5.92 | 64,852 |
2021-05-19 | $5.80 | $6.00 | $5.80 | $5.98 | $5.98 | 74,288 |
2021-05-18 | $5.83 | $5.92 | $5.80 | $5.84 | $5.84 | 67,819 |
2021-05-17 | $5.98 | $6.00 | $5.84 | $5.88 | $5.88 | 70,523 |
2021-05-14 | $5.82 | $5.96 | $5.75 | $5.91 | $5.91 | 75,115 |
2021-05-13 | $5.97 | $6.07 | $5.75 | $5.79 | $5.79 | 142,010 |
2021-05-12 | $5.79 | $6.01 | $5.68 | $5.90 | $5.90 | 100,374 |
2021-05-11 | $5.64 | $5.97 | $5.60 | $5.84 | $5.84 | 80,975 |
2021-05-10 | $5.86 | $5.87 | $5.70 | $5.76 | $5.76 | 106,799 |
2021-05-07 | $5.90 | $6.14 | $5.85 | $5.88 | $5.88 | 131,205 |
2021-05-06 | $5.94 | $5.99 | $5.75 | $5.98 | $5.98 | 103,124 |
2021-05-05 | $5.83 | $5.85 | $5.65 | $5.75 | $5.75 | 105,806 |
2021-05-04 | $5.93 | $5.95 | $5.73 | $5.76 | $5.76 | 127,727 |
2021-05-03 | $5.92 | $6.09 | $5.88 | $5.99 | $5.99 | 78,007 |
2021-04-30 | $6.03 | $6.14 | $5.90 | $5.90 | $5.90 | 135,322 |
2021-04-29 | $6.28 | $6.33 | $6.03 | $6.05 | $6.05 | 184,543 |
2021-04-28 | $6.45 | $6.45 | $6.25 | $6.26 | $6.26 | 68,140 |
2021-04-27 | $6.67 | $6.79 | $6.41 | $6.48 | $6.48 | 84,202 |
2021-04-26 | $6.74 | $6.74 | $6.48 | $6.65 | $6.65 | 97,582 |
2021-04-23 | $6.37 | $6.53 | $6.35 | $6.43 | $6.43 | 50,428 |
2021-04-22 | $6.35 | $6.58 | $6.28 | $6.33 | $6.33 | 79,877 |
2021-04-21 | $6.26 | $6.40 | $6.21 | $6.36 | $6.36 | 53,538 |
2021-04-20 | $6.50 | $6.53 | $6.22 | $6.30 | $6.30 | 80,846 |
2021-04-19 | $6.56 | $6.60 | $6.50 | $6.57 | $6.57 | 73,194 |
2021-04-16 | $6.55 | $6.65 | $6.50 | $6.60 | $6.60 | 84,901 |
2021-04-15 | $6.79 | $6.80 | $6.50 | $6.53 | $6.53 | 49,231 |
2021-04-14 | $6.79 | $6.91 | $6.73 | $6.74 | $6.74 | 44,799 |
2021-04-13 | $6.95 | $6.98 | $6.76 | $6.83 | $6.83 | 86,176 |
2021-04-12 | $7.30 | $7.30 | $6.91 | $6.94 | $6.94 | 79,321 |
2021-04-09 | $7.43 | $7.50 | $7.23 | $7.25 | $7.25 | 82,619 |
2021-04-08 | $7.28 | $7.51 | $7.10 | $7.43 | $7.43 | 74,521 |
2021-04-07 | $7.55 | $7.61 | $7.20 | $7.21 | $7.21 | 74,332 |
2021-04-06 | $7.07 | $7.57 | $7.05 | $7.55 | $7.55 | 131,803 |
2021-04-05 | $7.14 | $7.20 | $6.91 | $6.97 | $6.97 | 72,006 |
2021-04-01 | $6.70 | $7.25 | $6.70 | $7.06 | $7.06 | 110,931 |
2021-03-31 | $6.68 | $6.87 | $6.65 | $6.69 | $6.69 | 75,568 |
2021-03-30 | $7.13 | $7.13 | $6.65 | $6.67 | $6.67 | 69,819 |
2021-03-29 | $6.98 | $7.13 | $6.88 | $6.93 | $6.93 | 61,671 |
2021-03-26 | $6.94 | $7.05 | $6.86 | $6.98 | $6.98 | 67,587 |
2021-03-25 | $7.01 | $7.19 | $6.62 | $6.84 | $6.84 | 178,440 |
2021-03-24 | $7.20 | $7.38 | $7.06 | $7.08 | $7.08 | 66,993 |
2021-03-23 | $7.40 | $7.41 | $7.07 | $7.15 | $7.15 | 94,541 |
2021-03-22 | $7.54 | $7.55 | $7.30 | $7.38 | $7.38 | 71,136 |
2021-03-19 | $7.67 | $7.80 | $7.51 | $7.56 | $7.56 | 206,418 |
2021-03-18 | $7.64 | $7.94 | $7.50 | $7.75 | $7.75 | 173,295 |
2021-03-17 | $6.91 | $7.49 | $6.81 | $7.43 | $7.43 | 153,592 |
2021-03-16 | $7.14 | $7.14 | $6.91 | $6.95 | $6.95 | 78,554 |
2021-03-15 | $7.20 | $7.20 | $6.95 | $7.08 | $7.08 | 165,003 |
2021-03-12 | $7.35 | $7.45 | $7.12 | $7.16 | $7.16 | 139,306 |
2021-03-11 | $7.40 | $7.50 | $7.25 | $7.37 | $7.37 | 98,194 |
2021-03-10 | $7.37 | $7.54 | $7.14 | $7.17 | $7.17 | 79,270 |
2021-03-09 | $6.95 | $7.46 | $6.95 | $7.33 | $7.33 | 113,816 |
2021-03-08 | $7.20 | $7.36 | $6.86 | $6.92 | $6.92 | 97,146 |
2021-03-05 | $7.12 | $7.34 | $6.82 | $7.17 | $7.17 | 125,040 |
2021-03-04 | $7.70 | $7.70 | $7.09 | $7.11 | $7.11 | 221,055 |
2021-03-03 | $7.82 | $7.95 | $7.53 | $7.81 | $7.81 | 81,765 |
2021-03-02 | $7.61 | $7.78 | $7.53 | $7.65 | $7.65 | 62,560 |
2021-03-01 | $7.46 | $7.77 | $7.44 | $7.67 | $7.67 | 117,008 |
2021-02-26 | $7.76 | $7.77 | $7.34 | $7.34 | $7.34 | 72,740 |
2021-02-25 | $7.61 | $7.79 | $7.46 | $7.64 | $7.64 | 142,639 |
2021-02-24 | $7.76 | $7.76 | $7.50 | $7.56 | $7.56 | 75,590 |
2021-02-23 | $7.70 | $7.85 | $7.32 | $7.78 | $7.78 | 158,950 |
2021-02-22 | $7.84 | $8.02 | $7.59 | $7.81 | $7.81 | 112,691 |
2021-02-19 | $7.69 | $7.87 | $7.54 | $7.86 | $7.86 | 103,844 |
2021-02-18 | $7.75 | $7.85 | $7.65 | $7.67 | $7.67 | 70,432 |
2021-02-17 | $8.00 | $8.00 | $7.52 | $7.66 | $7.66 | 68,375 |
2021-02-16 | $7.95 | $8.04 | $7.71 | $7.76 | $7.76 | 133,760 |
2021-02-12 | $7.89 | $7.96 | $7.62 | $7.85 | $7.85 | 72,715 |
2021-02-11 | $7.65 | $8.23 | $7.65 | $8.01 | $8.01 | 265,433 |
2021-02-10 | $7.60 | $7.68 | $7.42 | $7.64 | $7.64 | 102,317 |
2021-02-09 | $7.47 | $7.74 | $7.40 | $7.59 | $7.59 | 159,907 |
2021-02-08 | $7.37 | $7.74 | $7.37 | $7.51 | $7.51 | 193,223 |
2021-02-05 | $7.32 | $7.40 | $7.03 | $7.38 | $7.38 | 117,780 |
2021-02-04 | $6.98 | $7.30 | $6.91 | $7.27 | $7.27 | 64,419 |
2021-02-03 | $7.39 | $7.39 | $6.89 | $7.00 | $7.00 | 153,835 |
2021-02-02 | $7.56 | $7.56 | $7.20 | $7.38 | $7.38 | 153,764 |
2021-02-01 | $7.48 | $7.58 | $7.29 | $7.53 | $7.53 | 146,818 |
2021-01-29 | $7.35 | $7.69 | $6.90 | $7.18 | $7.18 | 231,749 |
2021-01-28 | $7.25 | $7.78 | $7.21 | $7.70 | $7.70 | 152,509 |
2021-01-27 | $7.28 | $7.65 | $6.95 | $7.25 | $7.25 | 93,595 |
2021-01-26 | $7.63 | $7.63 | $7.30 | $7.34 | $7.34 | 39,499 |
2021-01-25 | $7.80 | $7.80 | $7.38 | $7.62 | $7.62 | 61,644 |
2021-01-22 | $7.44 | $7.94 | $7.42 | $7.89 | $7.89 | 57,947 |
2021-01-21 | $7.98 | $7.99 | $7.35 | $7.59 | $7.59 | 95,142 |
2021-01-20 | $7.87 | $8.17 | $7.76 | $7.98 | $7.98 | 97,103 |
2021-01-19 | $7.73 | $7.85 | $7.61 | $7.67 | $7.67 | 54,277 |
2021-01-15 | $7.56 | $7.71 | $7.48 | $7.57 | $7.57 | 125,285 |
2021-01-14 | $7.52 | $7.90 | $7.52 | $7.67 | $7.67 | 48,244 |
2021-01-13 | $8.08 | $8.15 | $7.35 | $7.59 | $7.59 | 121,797 |
2021-01-12 | $8.04 | $8.30 | $7.82 | $8.15 | $8.15 | 85,964 |
2021-01-11 | $7.80 | $8.00 | $7.80 | $7.96 | $7.96 | 65,397 |
2021-01-08 | $8.23 | $8.23 | $7.72 | $7.88 | $7.88 | 54,765 |
2021-01-07 | $8.06 | $8.25 | $7.97 | $8.18 | $8.18 | 53,809 |
2021-01-06 | $7.98 | $8.30 | $7.85 | $8.14 | $8.14 | 88,867 |
2021-01-05 | $7.46 | $8.30 | $7.40 | $7.91 | $7.91 | 149,891 |
2021-01-04 | $7.53 | $7.89 | $7.30 | $7.44 | $7.44 | 114,299 |
2020-12-31 | $7.36 | $7.55 | $7.35 | $7.40 | $7.40 | 38,063 |
2020-12-30 | $7.71 | $7.72 | $7.35 | $7.39 | $7.39 | 55,538 |
2020-12-29 | $7.57 | $7.72 | $7.45 | $7.55 | $7.55 | 71,479 |
2020-12-28 | $7.50 | $7.55 | $6.96 | $7.51 | $7.51 | 62,840 |
2020-12-24 | $7.60 | $7.60 | $7.32 | $7.32 | $7.32 | 24,245 |
2020-12-23 | $7.21 | $7.60 | $7.18 | $7.52 | $7.52 | 155,951 |
2020-12-22 | $7.50 | $7.52 | $7.15 | $7.18 | $7.18 | 59,475 |
2020-12-21 | $7.20 | $7.40 | $7.20 | $7.38 | $7.38 | 107,579 |
2020-12-18 | $7.46 | $7.66 | $7.25 | $7.25 | $7.25 | 93,804 |
2020-12-17 | $7.34 | $7.50 | $7.25 | $7.40 | $7.40 | 46,303 |
2020-12-16 | $7.58 | $7.58 | $7.30 | $7.33 | $7.33 | 42,851 |
2020-12-15 | $7.50 | $7.68 | $7.35 | $7.57 | $7.57 | 30,000 |
2020-12-14 | $7.25 | $7.67 | $7.25 | $7.39 | $7.39 | 52,767 |
2020-12-11 | $7.28 | $7.31 | $7.03 | $7.24 | $7.24 | 23,694 |
2020-12-10 | $7.26 | $7.43 | $7.16 | $7.28 | $7.28 | 34,937 |
2020-12-09 | $7.36 | $7.36 | $7.15 | $7.20 | $7.20 | 38,395 |
2020-12-08 | $7.17 | $7.48 | $7.17 | $7.28 | $7.28 | 67,955 |
2020-12-07 | $7.50 | $7.50 | $7.23 | $7.32 | $7.32 | 48,653 |
2020-12-04 | $7.21 | $7.48 | $7.21 | $7.46 | $7.46 | 44,283 |
2020-12-03 | $7.57 | $7.74 | $6.99 | $7.21 | $7.21 | 127,557 |
2020-12-02 | $6.94 | $7.70 | $6.89 | $7.66 | $7.66 | 222,370 |
2020-12-01 | $6.89 | $7.05 | $6.71 | $6.86 | $6.86 | 104,422 |
2020-11-30 | $6.85 | $6.95 | $6.55 | $6.64 | $6.64 | 103,911 |
2020-11-27 | $6.22 | $6.97 | $6.00 | $6.85 | $6.85 | 279,452 |
2020-11-25 | $5.80 | $5.86 | $5.68 | $5.84 | $5.84 | 33,603 |
2020-11-24 | $5.53 | $5.84 | $5.53 | $5.82 | $5.82 | 48,005 |
2020-11-23 | $5.71 | $5.77 | $5.54 | $5.69 | $5.69 | 57,213 |
2020-11-20 | $5.76 | $5.94 | $5.46 | $5.53 | $5.53 | 99,062 |
2020-11-19 | $5.95 | $5.97 | $5.81 | $5.84 | $5.84 | 22,543 |
2020-11-18 | $6.17 | $6.19 | $5.95 | $5.95 | $5.95 | 37,078 |
2020-11-17 | $6.37 | $6.39 | $6.00 | $6.15 | $6.15 | 50,874 |
2020-11-16 | $6.18 | $6.55 | $6.18 | $6.34 | $6.34 | 46,515 |
2020-11-13 | $5.98 | $6.23 | $5.98 | $6.21 | $6.21 | 14,517 |
2020-11-12 | $6.17 | $6.18 | $5.90 | $5.96 | $5.96 | 14,974 |
2020-11-11 | $6.08 | $6.44 | $6.04 | $6.27 | $6.27 | 50,413 |
2020-11-10 | $5.61 | $6.28 | $5.53 | $5.95 | $5.95 | 70,098 |
2020-11-09 | $5.29 | $5.81 | $5.29 | $5.50 | $5.50 | 96,362 |
2020-11-06 | $5.77 | $5.81 | $5.21 | $5.25 | $5.25 | 41,124 |
2020-11-05 | $5.55 | $5.84 | $5.45 | $5.70 | $5.70 | 152,651 |
2020-11-04 | $5.73 | $5.93 | $5.41 | $5.56 | $5.56 | 73,728 |
2020-11-03 | $6.31 | $6.40 | $5.75 | $5.85 | $5.85 | 110,007 |
2020-11-02 | $6.15 | $6.22 | $6.00 | $6.18 | $6.18 | 92,857 |
2020-10-30 | $6.02 | $6.25 | $5.90 | $6.11 | $6.11 | 201,532 |
2020-10-29 | $6.23 | $6.62 | $6.20 | $6.62 | $6.62 | 22,169 |
2020-10-28 | $6.42 | $6.54 | $6.21 | $6.29 | $6.29 | 30,264 |
2020-10-27 | $6.62 | $6.79 | $6.60 | $6.64 | $6.64 | 17,876 |
2020-10-26 | $7.15 | $7.15 | $6.50 | $6.67 | $6.67 | 20,048 |
2020-10-23 | $7.23 | $7.26 | $7.11 | $7.11 | $7.11 | 16,689 |
2020-10-22 | $6.88 | $7.22 | $6.68 | $7.12 | $7.12 | 26,033 |
2020-10-21 | $7.27 | $7.33 | $6.91 | $6.91 | $6.91 | 18,175 |
2020-10-20 | $7.23 | $7.36 | $7.13 | $7.25 | $7.25 | 17,152 |
2020-10-19 | $7.45 | $7.47 | $7.09 | $7.09 | $7.09 | 28,878 |
2020-10-16 | $7.03 | $7.35 | $6.98 | $7.31 | $7.31 | 81,315 |
2020-10-15 | $6.17 | $6.97 | $6.17 | $6.96 | $6.96 | 77,982 |
2020-10-14 | $6.19 | $6.26 | $6.15 | $6.17 | $6.17 | 37,017 |
2020-10-13 | $6.43 | $6.43 | $6.19 | $6.19 | $6.19 | 20,271 |
2020-10-12 | $6.38 | $6.53 | $6.30 | $6.42 | $6.42 | 20,020 |
2020-10-09 | $6.38 | $6.40 | $6.26 | $6.39 | $6.39 | 33,168 |
2020-10-08 | $6.12 | $6.26 | $5.89 | $6.19 | $6.19 | 25,316 |
2020-10-07 | $6.04 | $6.08 | $5.92 | $6.03 | $6.03 | 19,048 |
2020-10-06 | $5.96 | $6.08 | $5.71 | $5.85 | $5.85 | 19,851 |
2020-10-05 | $5.70 | $5.91 | $5.62 | $5.90 | $5.90 | 37,348 |
2020-10-02 | $5.56 | $5.72 | $5.56 | $5.60 | $5.60 | 19,833 |
2020-10-01 | $5.76 | $5.76 | $5.56 | $5.61 | $5.61 | 35,209 |
2020-09-30 | $5.78 | $5.86 | $5.62 | $5.64 | $5.64 | 29,710 |
2020-09-29 | $5.78 | $5.92 | $5.71 | $5.81 | $5.81 | 21,066 |
2020-09-28 | $5.78 | $6.08 | $5.77 | $5.88 | $5.88 | 38,125 |
2020-09-25 | $5.67 | $5.77 | $5.62 | $5.66 | $5.66 | 14,629 |
2020-09-24 | $5.63 | $5.88 | $5.60 | $5.72 | $5.72 | 38,012 |
2020-09-23 | $5.64 | $5.75 | $5.62 | $5.65 | $5.65 | 43,032 |
2020-09-22 | $5.98 | $6.03 | $5.65 | $5.67 | $5.67 | 57,724 |
2020-09-21 | $6.31 | $6.42 | $5.91 | $6.00 | $6.00 | 74,107 |
2020-09-18 | $6.39 | $6.44 | $6.33 | $6.37 | $6.37 | 48,773 |
2020-09-17 | $6.37 | $6.43 | $6.30 | $6.38 | $6.38 | 59,734 |
2020-09-16 | $6.56 | $6.59 | $6.40 | $6.43 | $6.43 | 32,948 |
2020-09-15 | $6.53 | $6.58 | $6.52 | $6.56 | $6.56 | 20,114 |
2020-09-14 | $6.41 | $6.54 | $6.39 | $6.53 | $6.53 | 11,920 |
2020-09-11 | $6.42 | $6.42 | $6.34 | $6.37 | $6.37 | 30,535 |
2020-09-10 | $6.40 | $6.41 | $6.35 | $6.36 | $6.36 | 16,117 |
2020-09-09 | $6.43 | $6.43 | $6.35 | $6.37 | $6.37 | 53,289 |
2020-09-08 | $6.46 | $6.46 | $6.29 | $6.36 | $6.36 | 45,210 |
2020-09-04 | $6.32 | $6.59 | $6.29 | $6.53 | $6.53 | 56,470 |
2020-09-03 | $6.28 | $6.36 | $6.25 | $6.28 | $6.28 | 36,766 |
2020-09-02 | $6.30 | $6.35 | $6.20 | $6.27 | $6.27 | 34,802 |
2020-09-01 | $6.34 | $6.56 | $6.31 | $6.33 | $6.33 | 20,519 |
2020-08-31 | $6.56 | $6.59 | $6.34 | $6.36 | $6.36 | 45,873 |
2020-08-28 | $6.33 | $6.55 | $6.31 | $6.55 | $6.55 | 10,624 |
2020-08-27 | $6.50 | $6.50 | $6.31 | $6.31 | $6.31 | 29,244 |
2020-08-26 | $6.26 | $6.48 | $6.19 | $6.45 | $6.45 | 47,783 |
2020-08-25 | $6.10 | $6.17 | $6.06 | $6.12 | $6.12 | 41,132 |
2020-08-24 | $6.13 | $6.25 | $6.02 | $6.03 | $6.03 | 33,873 |
2020-08-21 | $6.46 | $6.59 | $6.10 | $6.13 | $6.13 | 49,722 |
2020-08-20 | $6.62 | $6.62 | $6.32 | $6.41 | $6.41 | 32,052 |
2020-08-19 | $6.76 | $7.06 | $6.70 | $6.72 | $6.72 | 84,629 |
2020-08-18 | $6.43 | $7.13 | $6.43 | $6.72 | $6.72 | 106,508 |
2020-08-17 | $6.30 | $6.51 | $6.25 | $6.36 | $6.36 | 21,557 |
2020-08-14 | $6.20 | $6.30 | $6.17 | $6.27 | $6.27 | 15,230 |
2020-08-13 | $6.19 | $6.24 | $6.11 | $6.20 | $6.20 | 15,323 |
2020-08-12 | $6.10 | $6.24 | $6.04 | $6.19 | $6.19 | 37,165 |
2020-08-11 | $6.08 | $6.21 | $5.99 | $6.07 | $6.07 | 63,850 |
2020-08-10 | $6.10 | $6.12 | $5.99 | $6.03 | $6.03 | 32,622 |
2020-08-07 | $6.16 | $6.16 | $5.99 | $6.09 | $6.09 | 39,611 |
2020-08-06 | $6.28 | $6.28 | $6.06 | $6.15 | $6.15 | 21,533 |
2020-08-05 | $6.45 | $6.45 | $6.22 | $6.27 | $6.27 | 55,789 |
2020-08-04 | $5.86 | $6.60 | $5.84 | $6.52 | $6.52 | 105,985 |
2020-08-03 | $5.75 | $5.83 | $5.67 | $5.83 | $5.83 | 30,526 |
2020-07-31 | $6.20 | $6.32 | $5.55 | $5.72 | $5.72 | 190,312 |
2020-07-30 | $6.35 | $6.64 | $6.35 | $6.60 | $6.60 | 68,707 |
2020-07-29 | $6.40 | $6.53 | $6.33 | $6.44 | $6.44 | 32,932 |
2020-07-28 | $6.44 | $6.76 | $6.35 | $6.38 | $6.38 | 25,209 |
2020-07-27 | $6.34 | $6.44 | $6.26 | $6.43 | $6.43 | 18,796 |
2020-07-24 | $6.68 | $6.70 | $6.30 | $6.30 | $6.30 | 42,200 |
2020-07-23 | $6.78 | $6.89 | $6.70 | $6.76 | $6.76 | 35,840 |
2020-07-22 | $6.65 | $6.86 | $6.61 | $6.78 | $6.78 | 19,593 |
2020-07-21 | $6.60 | $6.73 | $6.46 | $6.65 | $6.65 | 126,009 |
2020-07-20 | $6.61 | $6.73 | $6.50 | $6.61 | $6.61 | 31,266 |
2020-07-17 | $6.61 | $6.74 | $6.61 | $6.65 | $6.65 | 20,300 |
2020-07-16 | $6.59 | $6.70 | $6.59 | $6.63 | $6.63 | 25,100 |
2020-07-15 | $6.78 | $6.81 | $6.63 | $6.67 | $6.67 | 44,200 |
2020-07-14 | $6.54 | $6.70 | $6.46 | $6.60 | $6.60 | 21,100 |
2020-07-13 | $6.75 | $6.77 | $6.47 | $6.47 | $6.47 | 23,400 |
2020-07-10 | $6.58 | $6.81 | $6.53 | $6.79 | $6.79 | 33,300 |
2020-07-09 | $6.74 | $6.84 | $6.40 | $6.45 | $6.45 | 36,900 |
2020-07-08 | $6.76 | $6.88 | $6.62 | $6.77 | $6.77 | 16,700 |
2020-07-07 | $7.10 | $7.10 | $6.75 | $6.78 | $6.78 | 22,700 |
2020-07-06 | $7.11 | $7.14 | $7.01 | $7.12 | $7.12 | 21,700 |
2020-07-02 | $7.03 | $7.11 | $6.93 | $6.94 | $6.94 | 10,800 |
2020-07-01 | $7.13 | $7.13 | $6.78 | $6.91 | $6.91 | 31,500 |
2020-06-30 | $7.23 | $7.25 | $7.08 | $7.18 | $7.18 | 29,100 |
2020-06-29 | $7.14 | $7.28 | $7.07 | $7.20 | $7.20 | 28,600 |
2020-06-26 | $7.04 | $7.27 | $6.96 | $7.10 | $7.10 | 101,049 |
2020-06-25 | $7.00 | $7.15 | $6.77 | $7.10 | $7.10 | 27,012 |
2020-06-24 | $7.00 | $7.01 | $6.84 | $7.00 | $7.00 | 54,096 |
2020-06-23 | $7.07 | $7.15 | $6.97 | $7.00 | $7.00 | 29,324 |
2020-06-22 | $6.73 | $7.08 | $6.73 | $7.00 | $7.00 | 126,478 |
2020-06-19 | $6.77 | $6.91 | $6.74 | $6.77 | $6.77 | 169,655 |
2020-06-18 | $6.86 | $6.98 | $6.79 | $6.80 | $6.80 | 100,879 |
2020-06-17 | $6.85 | $7.06 | $6.83 | $6.95 | $6.95 | 92,007 |
2020-06-16 | $6.87 | $7.11 | $6.65 | $7.11 | $7.11 | 56,180 |
2020-06-15 | $6.46 | $6.75 | $6.45 | $6.71 | $6.71 | 22,179 |
2020-06-12 | $6.88 | $7.08 | $6.42 | $6.60 | $6.60 | 29,945 |
2020-06-11 | $7.30 | $7.30 | $6.60 | $6.65 | $6.65 | 56,571 |
2020-06-10 | $7.46 | $7.65 | $7.33 | $7.41 | $7.41 | 29,971 |
2020-06-09 | $7.40 | $7.54 | $7.39 | $7.49 | $7.49 | 37,613 |
2020-06-08 | $7.50 | $7.50 | $7.42 | $7.50 | $7.50 | 89,264 |
2020-06-05 | $7.64 | $7.65 | $7.45 | $7.50 | $7.50 | 66,023 |
2020-06-04 | $7.52 | $7.54 | $7.35 | $7.43 | $7.43 | 44,124 |
2020-06-03 | $7.53 | $7.65 | $7.43 | $7.58 | $7.58 | 31,208 |
2020-06-02 | $7.41 | $7.43 | $7.29 | $7.41 | $7.41 | 23,957 |
2020-06-01 | $7.47 | $7.54 | $7.36 | $7.37 | $7.37 | 41,235 |
2020-05-29 | $7.47 | $7.57 | $7.32 | $7.53 | $7.53 | 32,977 |
2020-05-28 | $7.57 | $7.71 | $7.49 | $7.54 | $7.54 | 38,131 |
2020-05-27 | $7.53 | $7.70 | $7.47 | $7.64 | $7.64 | 97,810 |
2020-05-26 | $7.60 | $7.60 | $7.38 | $7.50 | $7.50 | 152,528 |
2020-05-22 | $7.38 | $7.53 | $7.30 | $7.52 | $7.52 | 54,934 |
2020-05-21 | $7.41 | $7.41 | $7.24 | $7.33 | $7.33 | 30,314 |
2020-05-20 | $6.82 | $7.47 | $6.82 | $7.41 | $7.41 | 65,871 |
2020-05-19 | $6.78 | $7.06 | $6.72 | $6.82 | $6.82 | 144,615 |
2020-05-18 | $7.00 | $7.29 | $6.84 | $6.87 | $6.87 | 64,795 |
2020-05-15 | $6.92 | $7.09 | $6.79 | $7.05 | $7.05 | 37,360 |
2020-05-14 | $6.94 | $6.96 | $6.56 | $6.92 | $6.92 | 52,067 |
2020-05-13 | $7.16 | $7.18 | $6.86 | $6.94 | $6.94 | 37,279 |
2020-05-12 | $7.65 | $7.65 | $7.23 | $7.23 | $7.23 | 39,198 |
2020-05-11 | $7.52 | $7.69 | $7.35 | $7.65 | $7.65 | 63,548 |
2020-05-08 | $7.36 | $7.80 | $7.33 | $7.69 | $7.69 | 48,738 |
2020-05-07 | $7.28 | $7.54 | $7.16 | $7.35 | $7.35 | 29,854 |
2020-05-06 | $7.14 | $7.23 | $7.10 | $7.19 | $7.19 | 28,498 |
2020-05-05 | $7.22 | $7.40 | $7.05 | $7.16 | $7.16 | 36,186 |
2020-05-04 | $7.33 | $7.33 | $6.91 | $7.04 | $7.04 | 68,544 |
2020-05-01 | $7.53 | $7.64 | $7.30 | $7.38 | $7.38 | 38,766 |
2020-04-30 | $8.06 | $8.10 | $7.73 | $7.73 | $7.73 | 42,841 |
2020-04-29 | $7.97 | $8.17 | $7.86 | $8.10 | $8.10 | 67,016 |
2020-04-28 | $7.56 | $7.90 | $7.50 | $7.77 | $7.77 | 63,503 |
2020-04-27 | $7.17 | $7.45 | $7.02 | $7.38 | $7.38 | 31,926 |
2020-04-24 | $6.93 | $7.18 | $6.87 | $7.17 | $7.17 | 21,003 |
2020-04-23 | $6.74 | $7.02 | $6.70 | $6.94 | $6.94 | 66,603 |
2020-04-22 | $6.69 | $6.83 | $6.64 | $6.80 | $6.80 | 35,258 |
2020-04-21 | $6.71 | $6.75 | $6.53 | $6.64 | $6.64 | 47,558 |
2020-04-20 | $7.01 | $7.09 | $6.73 | $6.85 | $6.85 | 31,532 |
2020-04-17 | $6.77 | $7.15 | $6.75 | $7.10 | $7.10 | 42,593 |
2020-04-16 | $6.96 | $7.04 | $6.55 | $6.63 | $6.63 | 38,099 |
2020-04-15 | $7.02 | $7.17 | $6.76 | $7.07 | $7.07 | 62,024 |
2020-04-14 | $7.15 | $7.22 | $7.15 | $7.16 | $7.16 | 40,634 |
2020-04-13 | $7.25 | $7.25 | $6.92 | $7.15 | $7.15 | 52,580 |
2020-04-09 | $7.76 | $7.94 | $7.36 | $7.51 | $7.51 | 59,475 |
2020-04-08 | $8.27 | $8.29 | $7.77 | $7.86 | $7.86 | 46,620 |
2020-04-07 | $8.74 | $8.74 | $7.78 | $8.20 | $8.20 | 63,091 |
2020-04-06 | $8.10 | $8.74 | $8.01 | $8.69 | $8.69 | 162,903 |
2020-04-03 | $7.50 | $8.13 | $7.48 | $8.07 | $8.07 | 166,288 |
2020-04-02 | $6.41 | $7.51 | $6.41 | $7.51 | $7.51 | 85,803 |
2020-04-01 | $6.82 | $6.93 | $6.37 | $6.43 | $6.43 | 40,572 |
2020-03-31 | $6.98 | $7.18 | $6.71 | $6.96 | $6.96 | 56,621 |
2020-03-30 | $6.99 | $7.31 | $6.90 | $7.28 | $7.28 | 44,690 |
2020-03-27 | $7.07 | $7.23 | $6.77 | $7.07 | $7.07 | 53,540 |
2020-03-26 | $6.35 | $7.36 | $6.26 | $7.36 | $7.36 | 91,919 |
2020-03-25 | $5.89 | $6.62 | $5.76 | $6.40 | $6.40 | 67,939 |
2020-03-24 | $5.45 | $5.98 | $5.32 | $5.98 | $5.98 | 76,856 |
2020-03-23 | $5.40 | $5.49 | $4.95 | $5.31 | $5.31 | 129,573 |
2020-03-20 | $5.58 | $5.61 | $5.37 | $5.47 | $5.47 | 64,964 |
2020-03-19 | $4.80 | $5.61 | $4.80 | $5.59 | $5.59 | 85,011 |
2020-03-18 | $5.13 | $5.36 | $4.81 | $4.91 | $4.91 | 60,420 |
2020-03-17 | $5.00 | $5.41 | $5.00 | $5.41 | $5.41 | 75,841 |
2020-03-16 | $5.41 | $5.41 | $4.75 | $5.06 | $5.06 | 92,438 |
2020-03-13 | $5.50 | $5.70 | $5.25 | $5.37 | $5.37 | 76,806 |
2020-03-12 | $6.00 | $6.04 | $5.50 | $5.51 | $5.51 | 57,722 |
2020-03-11 | $5.91 | $6.46 | $5.85 | $6.19 | $6.19 | 36,896 |
2020-03-10 | $6.19 | $6.19 | $5.55 | $6.02 | $6.02 | 66,261 |
2020-03-09 | $6.47 | $6.47 | $5.94 | $6.17 | $6.17 | 56,447 |
2020-03-06 | $6.72 | $6.82 | $6.56 | $6.65 | $6.65 | 29,114 |
2020-03-05 | $6.65 | $7.03 | $6.65 | $6.79 | $6.79 | 30,992 |
2020-03-04 | $6.63 | $6.77 | $6.57 | $6.73 | $6.73 | 73,489 |
2020-03-03 | $6.63 | $6.85 | $6.54 | $6.63 | $6.63 | 46,804 |
2020-03-02 | $6.67 | $6.74 | $6.55 | $6.68 | $6.68 | 33,523 |
2020-02-28 | $6.66 | $6.83 | $6.60 | $6.66 | $6.66 | 43,791 |
2020-02-27 | $6.93 | $7.00 | $6.80 | $6.86 | $6.86 | 50,687 |
2020-02-26 | $7.31 | $7.33 | $7.10 | $7.14 | $7.14 | 24,777 |
2020-02-25 | $7.55 | $7.55 | $7.25 | $7.28 | $7.28 | 36,123 |
2020-02-24 | $7.53 | $7.60 | $7.52 | $7.53 | $7.53 | 16,998 |
2020-02-21 | $7.72 | $7.72 | $7.59 | $7.63 | $7.63 | 16,277 |
2020-02-20 | $7.68 | $7.75 | $7.60 | $7.69 | $7.69 | 23,204 |
2020-02-19 | $7.67 | $7.80 | $7.59 | $7.67 | $7.67 | 33,983 |
2020-02-18 | $7.70 | $7.79 | $7.56 | $7.63 | $7.63 | 35,148 |
2020-02-14 | $7.80 | $7.82 | $7.69 | $7.76 | $7.76 | 21,356 |
2020-02-13 | $7.90 | $7.90 | $7.75 | $7.79 | $7.79 | 17,148 |
2020-02-12 | $7.75 | $7.92 | $7.75 | $7.89 | $7.89 | 20,222 |
2020-02-11 | $7.65 | $7.87 | $7.65 | $7.77 | $7.77 | 38,781 |
2020-02-10 | $7.70 | $7.79 | $7.64 | $7.78 | $7.78 | 29,336 |
2020-02-07 | $7.66 | $7.74 | $7.55 | $7.71 | $7.71 | 62,240 |
2020-02-06 | $8.04 | $8.04 | $7.72 | $7.77 | $7.77 | 68,045 |
2020-02-05 | $7.87 | $8.03 | $7.82 | $7.94 | $7.94 | 42,408 |
2020-02-04 | $8.15 | $8.15 | $7.85 | $7.87 | $7.87 | 35,746 |
2020-02-03 | $8.05 | $8.27 | $7.85 | $8.06 | $8.06 | 42,262 |
2020-01-31 | $7.76 | $8.49 | $7.72 | $8.11 | $8.11 | 79,295 |
2020-01-30 | $8.16 | $8.32 | $8.15 | $8.18 | $8.18 | 29,662 |
2020-01-29 | $8.03 | $8.19 | $7.89 | $8.17 | $8.17 | 46,951 |
2020-01-28 | $8.53 | $8.53 | $8.00 | $8.11 | $8.11 | 17,921 |
2020-01-27 | $8.45 | $8.52 | $8.42 | $8.42 | $8.42 | 29,036 |
2020-01-24 | $8.54 | $8.55 | $8.45 | $8.51 | $8.51 | 14,571 |
2020-01-23 | $8.50 | $8.53 | $8.45 | $8.49 | $8.49 | 28,409 |
2020-01-22 | $8.59 | $8.59 | $8.49 | $8.53 | $8.53 | 30,475 |
2020-01-21 | $8.27 | $8.59 | $8.27 | $8.48 | $8.48 | 45,382 |
2020-01-17 | $8.60 | $8.62 | $8.22 | $8.32 | $8.32 | 49,117 |
2020-01-16 | $8.36 | $8.68 | $8.36 | $8.63 | $8.63 | 70,499 |
2020-01-15 | $7.69 | $8.40 | $7.61 | $8.35 | $8.35 | 72,530 |
2020-01-14 | $7.61 | $7.70 | $7.56 | $7.65 | $7.65 | 29,170 |
2020-01-13 | $7.34 | $7.58 | $7.26 | $7.58 | $7.58 | 25,099 |
2020-01-10 | $7.15 | $7.34 | $7.09 | $7.31 | $7.31 | 26,713 |
2020-01-09 | $7.15 | $7.20 | $7.10 | $7.13 | $7.13 | 14,426 |
2020-01-08 | $7.02 | $7.15 | $7.02 | $7.09 | $7.09 | 10,239 |
2020-01-07 | $7.05 | $7.13 | $7.01 | $7.05 | $7.05 | 13,876 |
2020-01-06 | $7.06 | $7.17 | $7.05 | $7.05 | $7.05 | 39,155 |
2020-01-03 | $7.08 | $7.15 | $7.04 | $7.04 | $7.04 | 13,885 |
2020-01-02 | $7.12 | $7.16 | $7.05 | $7.14 | $7.14 | 15,167 |
2019-12-31 | $7.01 | $7.14 | $7.01 | $7.09 | $7.09 | 36,730 |
2019-12-30 | $7.01 | $7.10 | $6.95 | $7.07 | $7.07 | 13,689 |
2019-12-27 | $7.21 | $7.21 | $7.01 | $7.07 | $7.07 | 13,261 |
2019-12-26 | $7.11 | $7.27 | $7.11 | $7.16 | $7.16 | 7,612 |
2019-12-24 | $7.12 | $7.15 | $7.10 | $7.15 | $7.15 | 7,360 |
2019-12-23 | $7.04 | $7.19 | $6.92 | $7.08 | $7.08 | 31,694 |
2019-12-20 | $7.11 | $7.13 | $7.05 | $7.07 | $7.07 | 34,471 |
2019-12-19 | $7.18 | $7.22 | $7.08 | $7.10 | $7.10 | 20,159 |
2019-12-18 | $7.27 | $7.28 | $7.17 | $7.19 | $7.19 | 19,158 |
2019-12-17 | $7.27 | $7.28 | $7.10 | $7.22 | $7.22 | 60,216 |
2019-12-16 | $7.32 | $7.33 | $7.21 | $7.25 | $7.25 | 34,561 |
2019-12-13 | $7.19 | $7.34 | $7.12 | $7.25 | $7.25 | 30,471 |
2019-12-12 | $7.39 | $7.48 | $7.07 | $7.15 | $7.15 | 43,973 |
2019-12-11 | $7.31 | $7.50 | $7.19 | $7.45 | $7.45 | 9,505 |
2019-12-10 | $7.30 | $7.50 | $7.17 | $7.25 | $7.25 | 37,655 |
2019-12-09 | $7.23 | $7.33 | $7.23 | $7.32 | $7.32 | 18,243 |
2019-12-06 | $7.28 | $7.37 | $7.20 | $7.26 | $7.26 | 18,313 |
2019-12-05 | $7.28 | $7.38 | $7.20 | $7.21 | $7.21 | 10,096 |
2019-12-04 | $7.19 | $7.34 | $7.19 | $7.30 | $7.30 | 17,292 |
2019-12-03 | $7.26 | $7.26 | $7.05 | $7.19 | $7.19 | 29,842 |
2019-12-02 | $7.42 | $7.42 | $7.26 | $7.34 | $7.34 | 11,278 |
2019-11-29 | $7.35 | $7.41 | $7.32 | $7.32 | $7.32 | 8,703 |
2019-11-27 | $7.45 | $7.47 | $7.37 | $7.39 | $7.39 | 13,593 |
2019-11-26 | $7.50 | $7.54 | $7.38 | $7.41 | $7.41 | 12,047 |
2019-11-25 | $7.35 | $7.60 | $7.30 | $7.53 | $7.53 | 26,892 |
2019-11-22 | $7.36 | $7.36 | $7.26 | $7.30 | $7.30 | 20,989 |
2019-11-21 | $7.44 | $7.44 | $7.30 | $7.33 | $7.33 | 27,744 |
2019-11-20 | $7.53 | $7.59 | $7.41 | $7.41 | $7.41 | 30,313 |
2019-11-19 | $7.51 | $7.57 | $7.48 | $7.54 | $7.54 | 25,543 |
2019-11-18 | $7.52 | $7.57 | $7.45 | $7.54 | $7.54 | 26,707 |
2019-11-15 | $7.60 | $7.63 | $7.45 | $7.57 | $7.57 | 26,692 |
2019-11-14 | $7.64 | $7.69 | $7.54 | $7.57 | $7.57 | 21,366 |
2019-11-13 | $7.65 | $7.72 | $7.58 | $7.62 | $7.62 | 24,322 |
2019-11-12 | $7.60 | $7.76 | $7.56 | $7.70 | $7.70 | 18,944 |
2019-11-11 | $7.73 | $7.74 | $7.59 | $7.61 | $7.61 | 15,837 |
2019-11-08 | $7.79 | $7.81 | $7.70 | $7.70 | $7.70 | 13,634 |
2019-11-07 | $7.79 | $7.85 | $7.71 | $7.80 | $7.80 | 33,748 |
2019-11-06 | $8.00 | $8.00 | $7.70 | $7.70 | $7.70 | 29,508 |
2019-11-05 | $7.99 | $8.06 | $7.95 | $7.98 | $7.98 | 81,918 |
2019-11-04 | $8.01 | $8.10 | $7.96 | $8.03 | $8.03 | 31,240 |
2019-11-01 | $7.84 | $7.98 | $7.76 | $7.95 | $7.95 | 18,792 |
2019-10-31 | $7.78 | $7.84 | $7.62 | $7.82 | $7.82 | 30,545 |
2019-10-30 | $7.70 | $7.82 | $7.59 | $7.80 | $7.80 | 36,750 |
2019-10-29 | $7.68 | $7.78 | $7.67 | $7.70 | $7.70 | 30,674 |
2019-10-28 | $7.77 | $7.79 | $7.29 | $7.71 | $7.71 | 50,482 |
2019-10-25 | $7.30 | $7.79 | $6.86 | $7.70 | $7.70 | 38,865 |
2019-10-24 | $7.69 | $7.71 | $7.35 | $7.38 | $7.38 | 44,244 |
2019-10-23 | $7.67 | $7.82 | $7.51 | $7.63 | $7.63 | 21,991 |
2019-10-22 | $7.70 | $7.79 | $7.55 | $7.67 | $7.67 | 32,542 |
2019-10-21 | $7.64 | $7.89 | $7.62 | $7.75 | $7.75 | 22,505 |
2019-10-18 | $7.56 | $7.65 | $7.41 | $7.58 | $7.58 | 47,246 |
2019-10-17 | $7.61 | $7.69 | $7.52 | $7.59 | $7.59 | 40,566 |
2019-10-16 | $7.62 | $7.63 | $7.50 | $7.54 | $7.54 | 56,902 |
2019-10-15 | $7.69 | $7.80 | $7.52 | $7.56 | $7.56 | 24,964 |
2019-10-14 | $7.74 | $7.74 | $7.57 | $7.62 | $7.62 | 31,957 |
2019-10-11 | $7.81 | $7.96 | $7.74 | $7.80 | $7.80 | 38,328 |
2019-10-10 | $7.90 | $7.95 | $7.67 | $7.68 | $7.68 | 41,787 |
2019-10-09 | $8.02 | $8.09 | $7.82 | $7.85 | $7.85 | 57,033 |
2019-10-08 | $8.30 | $8.38 | $8.00 | $8.01 | $8.01 | 30,747 |
2019-10-07 | $8.54 | $8.54 | $8.30 | $8.30 | $8.30 | 26,066 |
2019-10-04 | $8.52 | $8.62 | $8.48 | $8.60 | $8.60 | 17,711 |
2019-10-03 | $8.56 | $8.62 | $8.45 | $8.48 | $8.48 | 25,981 |
2019-10-02 | $8.64 | $8.70 | $8.50 | $8.62 | $8.62 | 32,746 |
2019-10-01 | $8.74 | $8.94 | $8.55 | $8.56 | $8.56 | 19,817 |
2019-09-30 | $8.68 | $8.85 | $8.59 | $8.76 | $8.76 | 52,044 |
2019-09-27 | $8.77 | $8.83 | $8.59 | $8.60 | $8.60 | 24,578 |
2019-09-26 | $8.77 | $8.80 | $8.64 | $8.71 | $8.71 | 16,018 |
2019-09-25 | $8.55 | $8.77 | $8.52 | $8.70 | $8.70 | 26,703 |
2019-09-24 | $8.63 | $8.67 | $8.47 | $8.59 | $8.59 | 47,254 |
2019-09-23 | $8.45 | $8.75 | $8.45 | $8.62 | $8.62 | 23,602 |
2019-09-20 | $8.55 | $8.63 | $8.40 | $8.41 | $8.41 | 104,991 |
2019-09-19 | $8.97 | $9.00 | $8.54 | $8.55 | $8.55 | 59,992 |
2019-09-18 | $8.98 | $9.00 | $8.80 | $8.94 | $8.94 | 37,775 |
2019-09-17 | $8.77 | $9.00 | $8.77 | $8.95 | $8.95 | 45,685 |
2019-09-16 | $8.65 | $8.90 | $8.60 | $8.83 | $8.83 | 36,313 |
2019-09-13 | $8.85 | $8.85 | $8.65 | $8.68 | $8.68 | 64,388 |
2019-09-12 | $8.75 | $8.91 | $8.75 | $8.85 | $8.85 | 50,002 |
2019-09-11 | $8.48 | $8.71 | $8.48 | $8.70 | $8.70 | 46,119 |
2019-09-10 | $8.39 | $8.44 | $8.26 | $8.42 | $8.42 | 40,857 |
2019-09-09 | $8.44 | $8.50 | $8.35 | $8.39 | $8.39 | 33,184 |
2019-09-06 | $8.30 | $8.50 | $8.30 | $8.46 | $8.46 | 27,404 |
2019-09-05 | $8.50 | $8.60 | $8.22 | $8.25 | $8.25 | 113,175 |
2019-09-04 | $8.31 | $8.50 | $8.31 | $8.45 | $8.45 | 20,071 |
2019-09-03 | $8.39 | $8.42 | $8.18 | $8.18 | $8.18 | 28,129 |
2019-08-30 | $8.41 | $8.47 | $8.31 | $8.40 | $8.40 | 31,261 |
2019-08-29 | $8.46 | $8.47 | $8.40 | $8.41 | $8.41 | 32,910 |
2019-08-28 | $8.40 | $8.50 | $8.33 | $8.40 | $8.40 | 76,437 |
2019-08-27 | $8.35 | $8.41 | $8.22 | $8.23 | $8.23 | 19,565 |
2019-08-26 | $8.23 | $8.36 | $8.21 | $8.32 | $8.32 | 56,968 |
2019-08-23 | $8.25 | $8.28 | $8.15 | $8.18 | $8.18 | 28,835 |
2019-08-22 | $8.33 | $8.40 | $8.28 | $8.31 | $8.31 | 17,781 |
2019-08-21 | $8.52 | $8.53 | $8.37 | $8.37 | $8.37 | 19,440 |
2019-08-20 | $8.64 | $8.64 | $8.43 | $8.44 | $8.44 | 23,398 |
2019-08-19 | $8.39 | $8.65 | $8.34 | $8.61 | $8.61 | 90,247 |
2019-08-16 | $8.29 | $8.39 | $8.25 | $8.36 | $8.36 | 42,257 |
2019-08-15 | $8.25 | $8.30 | $8.17 | $8.24 | $8.24 | 33,873 |
2019-08-14 | $8.24 | $8.32 | $8.15 | $8.26 | $8.26 | 23,439 |
2019-08-13 | $8.00 | $8.34 | $7.97 | $8.30 | $8.30 | 55,137 |
2019-08-12 | $7.93 | $8.09 | $7.87 | $8.07 | $8.07 | 48,751 |
2019-08-09 | $7.96 | $8.14 | $7.96 | $8.00 | $8.00 | 18,852 |
2019-08-08 | $7.93 | $8.07 | $7.92 | $7.99 | $7.99 | 41,925 |
2019-08-07 | $7.81 | $7.93 | $7.81 | $7.89 | $7.89 | 20,443 |
2019-08-06 | $7.84 | $7.93 | $7.77 | $7.85 | $7.85 | 24,842 |
2019-08-05 | $8.01 | $8.01 | $7.80 | $7.83 | $7.83 | 56,320 |
2019-08-02 | $8.12 | $8.23 | $7.99 | $8.12 | $8.12 | 47,560 |
2019-08-01 | $8.18 | $8.45 | $8.06 | $8.15 | $8.15 | 71,360 |
2019-07-31 | $8.16 | $8.32 | $8.16 | $8.22 | $8.22 | 66,729 |
2019-07-30 | $8.18 | $8.33 | $8.11 | $8.16 | $8.16 | 52,880 |
2019-07-29 | $8.31 | $8.60 | $8.30 | $8.30 | $8.30 | 28,047 |
2019-07-26 | $8.85 | $8.85 | $8.32 | $8.34 | $8.34 | 56,406 |
2019-07-25 | $8.91 | $9.00 | $8.61 | $8.92 | $8.92 | 77,242 |
2019-07-24 | $8.43 | $8.95 | $8.35 | $8.92 | $8.92 | 54,998 |
2019-07-23 | $8.29 | $8.45 | $8.07 | $8.41 | $8.41 | 31,933 |
2019-07-22 | $8.20 | $8.42 | $8.19 | $8.26 | $8.26 | 34,511 |
2019-07-19 | $7.94 | $8.15 | $7.91 | $8.13 | $8.13 | 25,772 |
2019-07-18 | $8.15 | $8.15 | $7.95 | $7.97 | $7.97 | 39,906 |
2019-07-17 | $7.97 | $8.20 | $7.95 | $8.04 | $8.04 | 30,681 |
2019-07-16 | $8.15 | $8.15 | $7.94 | $7.95 | $7.95 | 70,395 |
2019-07-15 | $8.42 | $8.42 | $7.94 | $8.10 | $8.10 | 280,754 |
2019-07-12 | $8.55 | $8.60 | $8.40 | $8.40 | $8.40 | 92,712 |
2019-07-11 | $8.56 | $8.63 | $8.46 | $8.56 | $8.56 | 28,467 |
2019-07-10 | $8.60 | $8.60 | $8.45 | $8.49 | $8.49 | 27,975 |
2019-07-09 | $8.61 | $8.61 | $8.30 | $8.57 | $8.57 | 50,669 |
2019-07-08 | $8.65 | $8.70 | $8.61 | $8.64 | $8.64 | 28,665 |
2019-07-05 | $8.65 | $8.70 | $8.53 | $8.68 | $8.68 | 35,626 |
2019-07-03 | $8.61 | $8.75 | $8.58 | $8.70 | $8.70 | 29,332 |
2019-07-02 | $8.65 | $8.75 | $8.50 | $8.72 | $8.72 | 35,447 |
2019-07-01 | $8.56 | $8.89 | $8.56 | $8.75 | $8.75 | 221,949 |
2019-06-28 | $8.67 | $8.71 | $8.40 | $8.57 | $8.57 | 1,571,740 |
2019-06-27 | $8.74 | $8.75 | $8.44 | $8.68 | $8.68 | 105,103 |
2019-06-26 | $8.73 | $8.75 | $8.55 | $8.74 | $8.74 | 55,407 |
2019-06-25 | $8.70 | $8.77 | $8.21 | $8.45 | $8.45 | 35,725 |
2019-06-24 | $8.70 | $8.75 | $8.49 | $8.70 | $8.70 | 52,937 |
2019-06-21 | $8.60 | $8.70 | $8.29 | $8.63 | $8.63 | 38,434 |
2019-06-20 | $8.70 | $8.89 | $8.65 | $8.70 | $8.70 | 54,619 |
2019-06-19 | $8.17 | $8.70 | $8.17 | $8.70 | $8.70 | 107,924 |
2019-06-18 | $8.40 | $8.40 | $8.16 | $8.20 | $8.20 | 33,474 |
2019-06-17 | $8.16 | $8.35 | $8.00 | $8.30 | $8.30 | 38,268 |
2019-06-14 | $8.10 | $8.23 | $8.00 | $8.00 | $8.00 | 27,355 |
2019-06-13 | $8.21 | $8.45 | $8.11 | $8.12 | $8.12 | 190,226 |
2019-06-12 | $8.00 | $8.39 | $8.00 | $8.24 | $8.24 | 57,112 |
2019-06-11 | $7.92 | $8.21 | $7.90 | $8.15 | $8.15 | 40,850 |
2019-06-10 | $8.11 | $8.24 | $7.86 | $7.92 | $7.92 | 51,922 |
2019-06-07 | $8.35 | $8.36 | $8.01 | $8.01 | $8.01 | 75,686 |
2019-06-06 | $8.33 | $8.50 | $8.32 | $8.32 | $8.32 | 105,098 |
2019-06-05 | $8.25 | $8.40 | $8.18 | $8.33 | $8.33 | 44,534 |
2019-06-04 | $8.29 | $8.30 | $8.13 | $8.13 | $8.13 | 30,215 |
2019-06-03 | $8.30 | $8.30 | $8.15 | $8.24 | $8.24 | 25,800 |
2019-05-31 | $8.24 | $8.34 | $8.15 | $8.32 | $8.32 | 82,028 |
2019-05-30 | $8.20 | $8.27 | $8.05 | $8.27 | $8.27 | 60,068 |
2019-05-29 | $7.97 | $8.20 | $7.87 | $8.15 | $8.15 | 61,527 |
2019-05-28 | $7.50 | $8.00 | $7.30 | $7.96 | $7.96 | 87,257 |
2019-05-24 | $7.54 | $7.55 | $7.49 | $7.54 | $7.54 | 12,504 |
2019-05-23 | $7.47 | $7.60 | $7.32 | $7.51 | $7.51 | 48,305 |
2019-05-22 | $7.40 | $7.59 | $7.40 | $7.55 | $7.55 | 55,552 |
2019-05-21 | $7.25 | $7.56 | $7.25 | $7.45 | $7.45 | 37,068 |
2019-05-20 | $7.28 | $7.33 | $7.23 | $7.25 | $7.25 | 33,673 |
2019-05-17 | $7.40 | $7.45 | $7.27 | $7.38 | $7.38 | 22,767 |
2019-05-16 | $7.35 | $7.56 | $7.25 | $7.47 | $7.47 | 65,470 |
2019-05-15 | $7.35 | $7.56 | $7.26 | $7.36 | $7.36 | 39,586 |
2019-05-14 | $7.56 | $7.60 | $7.31 | $7.41 | $7.41 | 51,026 |
2019-05-13 | $7.78 | $7.78 | $7.50 | $7.57 | $7.57 | 51,397 |
2019-05-10 | $7.85 | $8.00 | $7.75 | $7.96 | $7.96 | 55,438 |
2019-05-09 | $7.89 | $7.97 | $7.80 | $7.91 | $7.91 | 34,694 |
2019-05-08 | $7.74 | $8.04 | $7.73 | $8.02 | $8.02 | 75,978 |
2019-05-07 | $7.50 | $7.98 | $7.50 | $7.80 | $7.80 | 86,747 |
2019-05-06 | $7.95 | $8.04 | $7.45 | $7.46 | $7.46 | 62,749 |
2019-05-03 | $7.96 | $8.29 | $7.96 | $8.13 | $8.13 | 35,730 |
2019-05-02 | $8.13 | $8.15 | $7.95 | $7.96 | $7.96 | 68,343 |
2019-05-01 | $8.13 | $8.15 | $8.05 | $8.11 | $8.11 | 51,263 |
2019-04-30 | $8.13 | $8.15 | $8.06 | $8.13 | $8.13 | 53,090 |
2019-04-29 | $8.20 | $8.32 | $8.10 | $8.18 | $8.18 | 31,286 |
2019-04-26 | $8.10 | $8.20 | $8.10 | $8.16 | $8.16 | 25,804 |
2019-04-25 | $8.13 | $8.19 | $8.07 | $8.08 | $8.08 | 17,244 |
2019-04-24 | $8.04 | $8.20 | $8.04 | $8.09 | $8.09 | 25,146 |
2019-04-23 | $8.10 | $8.17 | $8.00 | $8.00 | $8.00 | 30,809 |
2019-04-22 | $8.10 | $8.18 | $8.00 | $8.04 | $8.04 | 23,970 |
2019-04-18 | $7.93 | $8.10 | $7.93 | $8.08 | $8.08 | 19,178 |
2019-04-17 | $7.96 | $8.06 | $7.92 | $7.97 | $7.97 | 16,261 |
2019-04-16 | $7.80 | $7.95 | $7.80 | $7.86 | $7.86 | 13,732 |
2019-04-15 | $8.00 | $8.03 | $7.80 | $7.80 | $7.80 | 19,496 |
2019-04-12 | $8.04 | $8.10 | $8.00 | $8.10 | $8.10 | 11,688 |
2019-04-11 | $8.06 | $8.16 | $8.04 | $8.05 | $8.05 | 15,658 |
2019-04-10 | $8.12 | $8.13 | $8.05 | $8.08 | $8.08 | 9,816 |
2019-04-09 | $8.10 | $8.16 | $7.96 | $8.10 | $8.10 | 15,516 |
2019-04-08 | $8.09 | $8.20 | $8.07 | $8.18 | $8.18 | 5,081 |
2019-04-05 | $8.21 | $8.22 | $8.05 | $8.05 | $8.05 | 6,909 |
2019-04-04 | $8.03 | $8.22 | $8.03 | $8.12 | $8.12 | 10,667 |
2019-04-03 | $7.99 | $8.29 | $7.99 | $8.15 | $8.15 | 23,691 |
2019-04-02 | $7.89 | $7.97 | $7.77 | $7.92 | $7.92 | 18,588 |
2019-04-01 | $7.77 | $7.94 | $7.76 | $7.84 | $7.84 | 12,712 |
2019-03-29 | $7.78 | $7.83 | $7.71 | $7.77 | $7.77 | 9,054 |
2019-03-28 | $7.81 | $7.96 | $7.67 | $7.67 | $7.67 | 15,105 |
2019-03-27 | $7.94 | $7.99 | $7.75 | $7.83 | $7.83 | 17,412 |
2019-03-26 | $7.90 | $8.04 | $7.90 | $7.97 | $7.97 | 5,318 |
2019-03-25 | $7.91 | $7.96 | $7.88 | $7.89 | $7.89 | 8,317 |
2019-03-22 | $8.28 | $8.28 | $7.98 | $7.98 | $7.98 | 13,172 |
2019-03-21 | $8.11 | $8.42 | $8.10 | $8.28 | $8.28 | 15,024 |
2019-03-20 | $8.27 | $8.48 | $8.06 | $8.14 | $8.14 | 20,487 |
2019-03-19 | $7.97 | $8.42 | $7.92 | $8.22 | $8.22 | 47,449 |
2019-03-18 | $7.89 | $7.96 | $7.86 | $7.89 | $7.89 | 7,407 |
2019-03-15 | $7.81 | $8.00 | $7.78 | $7.87 | $7.87 | 18,816 |
2019-03-14 | $7.82 | $7.88 | $7.76 | $7.78 | $7.78 | 9,495 |
2019-03-13 | $7.80 | $7.94 | $7.75 | $7.85 | $7.85 | 13,000 |
2019-03-12 | $7.92 | $7.98 | $7.79 | $7.80 | $7.80 | 17,696 |
2019-03-11 | $7.85 | $7.99 | $7.77 | $7.91 | $7.91 | 9,717 |
2019-03-08 | $7.81 | $7.95 | $7.49 | $7.82 | $7.82 | 34,104 |
2019-03-07 | $7.86 | $8.00 | $7.75 | $7.89 | $7.89 | 25,120 |
2019-03-06 | $8.07 | $8.07 | $7.79 | $7.85 | $7.85 | 38,962 |
2019-03-05 | $8.05 | $8.14 | $7.99 | $8.14 | $8.14 | 23,642 |
2019-03-04 | $8.04 | $8.11 | $8.03 | $8.10 | $8.10 | 21,869 |
2019-03-01 | $8.10 | $8.10 | $7.99 | $8.05 | $8.05 | 57,112 |
2019-02-28 | $7.91 | $8.15 | $7.91 | $8.10 | $8.10 | 85,995 |
2019-02-27 | $8.17 | $8.19 | $7.71 | $8.17 | $8.17 | 51,398 |
2019-02-26 | $8.10 | $8.20 | $8.05 | $8.17 | $8.17 | 98,786 |
2019-02-25 | $8.10 | $8.15 | $8.03 | $8.12 | $8.12 | 28,229 |
2019-02-22 | $8.05 | $8.15 | $8.05 | $8.13 | $8.13 | 63,001 |
2019-02-21 | $8.13 | $8.15 | $8.07 | $8.13 | $8.13 | 32,519 |
2019-02-20 | $8.10 | $8.14 | $7.84 | $8.09 | $8.09 | 60,906 |
2019-02-19 | $8.09 | $8.15 | $8.03 | $8.05 | $8.05 | 26,639 |
2019-02-15 | $7.92 | $8.20 | $7.88 | $8.18 | $8.18 | 137,163 |
2019-02-14 | $7.96 | $7.98 | $7.95 | $7.96 | $7.96 | 18,894 |
2019-02-13 | $7.99 | $7.99 | $7.85 | $7.98 | $7.98 | 46,345 |
2019-02-12 | $7.95 | $7.97 | $7.73 | $7.97 | $7.97 | 30,903 |
2019-02-11 | $7.97 | $7.97 | $7.60 | $7.97 | $7.97 | 40,489 |
2019-02-08 | $7.91 | $8.00 | $7.77 | $7.96 | $7.96 | 36,032 |
2019-02-07 | $7.81 | $7.99 | $7.79 | $7.91 | $7.91 | 26,317 |
2019-02-06 | $7.65 | $8.00 | $7.62 | $7.81 | $7.81 | 86,875 |
2019-02-05 | $7.89 | $7.90 | $7.48 | $7.67 | $7.67 | 96,980 |
2019-02-04 | $7.66 | $7.97 | $7.60 | $7.88 | $7.88 | 41,095 |
2019-02-01 | $7.72 | $7.72 | $7.20 | $7.66 | $7.66 | 61,663 |
2019-01-31 | $7.65 | $7.79 | $7.50 | $7.71 | $7.71 | 50,731 |
2019-01-30 | $8.25 | $8.25 | $7.53 | $7.65 | $7.65 | 215,327 |
2019-01-29 | $8.55 | $8.74 | $8.14 | $8.22 | $8.22 | 58,983 |
2019-01-28 | $8.85 | $8.85 | $8.34 | $8.53 | $8.53 | 91,216 |
2019-01-25 | $8.50 | $9.00 | $8.37 | $8.86 | $8.86 | 280,558 |
2019-01-24 | $8.32 | $8.59 | $8.16 | $8.45 | $8.45 | 57,416 |
2019-01-23 | $8.00 | $8.25 | $7.95 | $8.24 | $8.24 | 71,305 |
2019-01-22 | $7.78 | $8.00 | $7.53 | $7.99 | $7.99 | 58,044 |
2019-01-18 | $7.47 | $7.78 | $7.29 | $7.78 | $7.78 | 34,119 |
2019-01-17 | $7.25 | $7.42 | $7.03 | $7.42 | $7.42 | 26,857 |
2019-01-16 | $7.18 | $7.50 | $7.09 | $7.30 | $7.30 | 18,652 |
2019-01-15 | $7.03 | $8.10 | $7.00 | $7.23 | $7.23 | 92,011 |
2019-01-14 | $6.76 | $6.78 | $6.65 | $6.73 | $6.73 | 13,124 |
2019-01-11 | $6.70 | $6.79 | $6.35 | $6.72 | $6.72 | 19,503 |
2019-01-10 | $6.09 | $6.75 | $6.09 | $6.70 | $6.70 | 35,006 |
2019-01-09 | $5.90 | $6.32 | $5.90 | $6.07 | $6.07 | 32,184 |
2019-01-08 | $5.82 | $5.90 | $5.75 | $5.86 | $5.86 | 18,087 |
2019-01-07 | $5.66 | $5.90 | $5.66 | $5.77 | $5.77 | 14,352 |
2019-01-04 | $5.32 | $5.70 | $5.20 | $5.67 | $5.67 | 31,772 |
2019-01-03 | $5.30 | $5.31 | $5.17 | $5.30 | $5.30 | 7,847 |
2019-01-02 | $5.13 | $5.39 | $5.13 | $5.33 | $5.33 | 17,838 |
2018-12-31 | $5.03 | $5.23 | $5.00 | $5.14 | $5.14 | 37,414 |
2018-12-28 | $4.80 | $5.11 | $4.80 | $5.02 | $5.02 | 24,059 |
2018-12-27 | $5.22 | $5.23 | $4.62 | $4.80 | $4.80 | 338,112 |
2018-12-26 | $4.80 | $5.23 | $4.80 | $5.00 | $5.00 | 18,545 |
2018-12-24 | $4.77 | $4.93 | $4.70 | $4.90 | $4.90 | 17,540 |
2018-12-21 | $5.05 | $5.25 | $4.74 | $4.74 | $4.74 | 103,386 |
2018-12-20 | $5.10 | $5.12 | $5.00 | $5.00 | $5.00 | 36,030 |
2018-12-19 | $5.05 | $5.18 | $5.01 | $5.05 | $5.05 | 19,667 |
2018-12-18 | $5.33 | $5.33 | $5.04 | $5.05 | $5.05 | 28,124 |
2018-12-17 | $5.42 | $5.73 | $5.17 | $5.18 | $5.18 | 38,978 |
2018-12-14 | $5.50 | $5.55 | $5.37 | $5.37 | $5.37 | 11,119 |
2018-12-13 | $5.83 | $5.86 | $5.50 | $5.50 | $5.50 | 10,255 |
2018-12-12 | $5.87 | $5.95 | $5.79 | $5.85 | $5.85 | 20,567 |
2018-12-11 | $5.58 | $5.88 | $5.58 | $5.82 | $5.82 | 16,083 |
2018-12-10 | $5.52 | $5.59 | $5.40 | $5.52 | $5.52 | 51,631 |
2018-12-07 | $5.58 | $5.71 | $5.51 | $5.51 | $5.51 | 9,760 |
2018-12-06 | $5.69 | $5.71 | $5.57 | $5.59 | $5.59 | 26,295 |
2018-12-04 | $5.75 | $5.82 | $5.73 | $5.73 | $5.73 | 33,281 |
2018-12-03 | $5.77 | $5.85 | $5.75 | $5.77 | $5.77 | 13,567 |
2018-11-30 | $5.65 | $5.93 | $5.65 | $5.68 | $5.68 | 27,674 |
2018-11-29 | $5.73 | $5.86 | $5.65 | $5.66 | $5.66 | 32,462 |
2018-11-28 | $5.62 | $5.83 | $5.62 | $5.73 | $5.73 | 12,701 |
2018-11-27 | $5.67 | $5.74 | $5.62 | $5.62 | $5.62 | 16,267 |
2018-11-26 | $5.68 | $5.80 | $5.65 | $5.75 | $5.75 | 63,148 |
2018-11-23 | $5.56 | $5.69 | $5.55 | $5.69 | $5.69 | 5,680 |
2018-11-21 | $5.44 | $5.68 | $5.37 | $5.62 | $5.62 | 18,328 |
2018-11-20 | $5.54 | $5.69 | $5.45 | $5.45 | $5.45 | 9,987 |
2018-11-19 | $5.77 | $5.79 | $5.60 | $5.60 | $5.60 | 10,882 |
2018-11-16 | $5.85 | $5.86 | $5.75 | $5.80 | $5.80 | 28,724 |
2018-11-15 | $5.67 | $5.93 | $5.67 | $5.83 | $5.83 | 15,450 |
2018-11-14 | $5.54 | $5.74 | $5.52 | $5.69 | $5.69 | 18,660 |
2018-11-13 | $5.51 | $5.81 | $5.37 | $5.55 | $5.55 | 15,886 |
2018-11-12 | $5.74 | $5.74 | $5.35 | $5.52 | $5.52 | 45,748 |
2018-11-09 | $5.83 | $5.83 | $5.60 | $5.70 | $5.70 | 27,809 |
2018-11-08 | $6.01 | $6.10 | $5.76 | $5.76 | $5.76 | 39,119 |
2018-11-07 | $5.98 | $6.05 | $5.93 | $6.03 | $6.03 | 106,369 |
2018-11-06 | $5.95 | $5.99 | $5.93 | $5.99 | $5.99 | 37,428 |
2018-11-05 | $5.98 | $6.01 | $5.90 | $5.91 | $5.91 | 17,504 |
2018-11-02 | $5.97 | $6.03 | $5.95 | $5.98 | $5.98 | 22,343 |
2018-11-01 | $5.97 | $6.03 | $5.93 | $5.94 | $5.94 | 16,841 |
2018-10-31 | $6.00 | $6.06 | $5.90 | $5.91 | $5.91 | 14,757 |
2018-10-30 | $5.97 | $6.05 | $5.91 | $6.00 | $6.00 | 24,113 |
2018-10-29 | $5.76 | $6.09 | $5.76 | $5.91 | $5.91 | 24,273 |
2018-10-26 | $6.55 | $6.55 | $6.00 | $6.00 | $6.00 | 23,845 |
2018-10-25 | $6.05 | $6.25 | $6.05 | $6.15 | $6.15 | 15,365 |
2018-10-24 | $6.27 | $6.49 | $6.05 | $6.05 | $6.05 | 29,782 |
2018-10-23 | $6.00 | $6.36 | $6.00 | $6.26 | $6.26 | 86,895 |
2018-10-22 | $6.10 | $6.13 | $6.00 | $6.01 | $6.01 | 41,532 |
2018-10-19 | $6.30 | $6.30 | $6.15 | $6.15 | $6.15 | 24,279 |
2018-10-18 | $6.40 | $6.42 | $6.27 | $6.27 | $6.27 | 19,753 |
2018-10-17 | $6.50 | $6.50 | $6.40 | $6.43 | $6.43 | 44,878 |
2018-10-16 | $6.65 | $6.65 | $6.45 | $6.45 | $6.45 | 17,510 |
2018-10-15 | $6.48 | $6.55 | $6.44 | $6.47 | $6.47 | 7,584 |
2018-10-12 | $6.53 | $6.58 | $6.42 | $6.45 | $6.45 | 51,972 |
2018-10-11 | $6.56 | $6.70 | $6.51 | $6.51 | $6.51 | 19,990 |
2018-10-10 | $6.67 | $6.67 | $6.56 | $6.58 | $6.58 | 30,304 |
2018-10-09 | $6.71 | $6.74 | $6.66 | $6.66 | $6.66 | 17,557 |
2018-10-08 | $6.87 | $6.91 | $6.75 | $6.75 | $6.75 | 40,253 |
2018-10-05 | $6.84 | $6.94 | $6.75 | $6.87 | $6.87 | 17,019 |
2018-10-04 | $7.06 | $7.06 | $6.84 | $6.85 | $6.85 | 17,395 |
2018-10-03 | $6.82 | $7.10 | $6.82 | $7.05 | $7.05 | 12,625 |
2018-10-02 | $6.90 | $6.94 | $6.77 | $6.86 | $6.86 | 73,170 |
2018-10-01 | $6.91 | $7.03 | $6.87 | $6.90 | $6.90 | 8,882 |
2018-09-28 | $6.79 | $7.16 | $6.75 | $6.90 | $6.90 | 15,100 |
2018-09-27 | $6.81 | $6.85 | $6.74 | $6.78 | $6.78 | 17,465 |
2018-09-26 | $6.94 | $6.94 | $6.73 | $6.76 | $6.76 | 10,445 |
2018-09-25 | $6.81 | $6.84 | $6.75 | $6.79 | $6.79 | 11,423 |
2018-09-24 | $6.84 | $6.94 | $6.73 | $6.84 | $6.84 | 11,075 |
2018-09-21 | $6.60 | $6.88 | $6.60 | $6.88 | $6.88 | 55,871 |
2018-09-20 | $6.54 | $6.69 | $6.50 | $6.63 | $6.63 | 12,826 |
2018-09-19 | $6.51 | $6.56 | $6.50 | $6.51 | $6.51 | 16,199 |
2018-09-18 | $6.55 | $6.63 | $6.46 | $6.51 | $6.51 | 21,165 |
2018-09-17 | $6.40 | $6.50 | $6.35 | $6.44 | $6.44 | 34,271 |
2018-09-14 | $6.40 | $6.46 | $6.38 | $6.40 | $6.40 | 17,261 |
2018-09-13 | $6.25 | $6.44 | $6.25 | $6.31 | $6.31 | 19,875 |
2018-09-12 | $6.40 | $6.50 | $6.25 | $6.25 | $6.25 | 21,170 |
2018-09-11 | $6.59 | $6.65 | $6.45 | $6.45 | $6.45 | 13,947 |
2018-09-10 | $6.81 | $6.88 | $6.60 | $6.60 | $6.60 | 21,374 |
2018-09-07 | $6.92 | $7.00 | $6.88 | $6.88 | $6.88 | 10,313 |
2018-09-06 | $7.22 | $7.31 | $6.95 | $6.95 | $6.95 | 27,312 |
2018-09-05 | $7.24 | $7.39 | $7.16 | $7.23 | $7.23 | 11,471 |
2018-09-04 | $6.97 | $7.31 | $6.97 | $7.24 | $7.24 | 26,080 |
2018-08-31 | $6.90 | $7.06 | $6.90 | $7.01 | $7.01 | 48,104 |
2018-08-30 | $6.95 | $7.00 | $6.82 | $6.94 | $6.94 | 50,305 |
2018-08-29 | $6.63 | $6.99 | $6.62 | $6.96 | $6.96 | 31,520 |
2018-08-28 | $6.57 | $6.71 | $6.56 | $6.60 | $6.60 | 21,690 |
2018-08-27 | $6.61 | $6.74 | $6.55 | $6.56 | $6.56 | 25,037 |
2018-08-24 | $6.57 | $6.75 | $6.57 | $6.65 | $6.65 | 21,917 |
2018-08-23 | $6.65 | $7.09 | $6.50 | $6.62 | $6.62 | 115,208 |
2018-08-22 | $6.29 | $6.64 | $6.27 | $6.60 | $6.60 | 45,856 |
2018-08-21 | $6.46 | $6.59 | $6.16 | $6.32 | $6.32 | 39,912 |
2018-08-20 | $6.47 | $6.58 | $6.46 | $6.46 | $6.46 | 9,833 |
2018-08-17 | $6.48 | $6.72 | $6.41 | $6.48 | $6.48 | 11,496 |
2018-08-16 | $6.32 | $6.74 | $6.32 | $6.50 | $6.50 | 126,035 |
2018-08-15 | $6.34 | $6.35 | $6.02 | $6.35 | $6.35 | 84,178 |
2018-08-14 | $6.48 | $6.54 | $6.25 | $6.35 | $6.35 | 36,833 |
2018-08-13 | $6.66 | $6.71 | $6.47 | $6.48 | $6.48 | 29,263 |
2018-08-10 | $6.56 | $6.69 | $6.56 | $6.67 | $6.67 | 7,136 |
2018-08-09 | $6.68 | $6.81 | $6.56 | $6.56 | $6.56 | 19,546 |
2018-08-08 | $6.88 | $6.88 | $6.67 | $6.67 | $6.67 | 20,275 |
2018-08-07 | $6.80 | $6.95 | $6.77 | $6.89 | $6.89 | 9,535 |
2018-08-06 | $6.95 | $7.03 | $6.77 | $6.82 | $6.82 | 14,827 |
2018-08-03 | $7.00 | $7.03 | $6.95 | $7.00 | $7.00 | 8,989 |
2018-08-02 | $6.87 | $7.03 | $6.87 | $7.01 | $7.01 | 11,820 |
2018-08-01 | $6.84 | $6.96 | $6.83 | $6.89 | $6.89 | 17,600 |
2018-07-31 | $6.69 | $6.95 | $6.66 | $6.85 | $6.85 | 141,227 |
2018-07-30 | $7.06 | $7.06 | $6.63 | $6.70 | $6.70 | 126,659 |
2018-07-27 | $7.19 | $7.19 | $7.01 | $7.07 | $7.07 | 38,242 |
2018-07-26 | $7.09 | $7.20 | $7.01 | $7.16 | $7.16 | 29,673 |
2018-07-25 | $7.20 | $7.23 | $7.08 | $7.12 | $7.12 | 18,604 |
2018-07-24 | $7.20 | $7.33 | $7.17 | $7.21 | $7.21 | 22,405 |
2018-07-23 | $7.33 | $7.35 | $7.17 | $7.21 | $7.21 | 22,918 |
2018-07-20 | $7.30 | $7.44 | $7.30 | $7.33 | $7.33 | 5,414 |
2018-07-19 | $7.20 | $7.41 | $7.20 | $7.33 | $7.33 | 19,847 |
2018-07-18 | $7.21 | $7.32 | $7.16 | $7.19 | $7.19 | 13,385 |
2018-07-17 | $7.27 | $7.34 | $7.21 | $7.23 | $7.23 | 12,048 |
2018-07-16 | $7.34 | $7.34 | $7.21 | $7.27 | $7.27 | 15,149 |
2018-07-13 | $7.18 | $7.31 | $7.18 | $7.26 | $7.26 | 11,704 |
2018-07-12 | $7.26 | $7.36 | $7.12 | $7.15 | $7.15 | 18,886 |
2018-07-11 | $7.46 | $7.47 | $7.25 | $7.27 | $7.27 | 15,301 |
2018-07-10 | $7.41 | $7.55 | $7.41 | $7.46 | $7.46 | 14,895 |
2018-07-09 | $7.42 | $7.47 | $7.32 | $7.39 | $7.39 | 15,733 |
2018-07-06 | $7.30 | $7.47 | $7.25 | $7.39 | $7.39 | 21,743 |
2018-07-05 | $7.28 | $7.41 | $7.27 | $7.29 | $7.29 | 71,847 |
2018-07-03 | $7.57 | $7.59 | $7.21 | $7.25 | $7.25 | 23,136 |
2018-07-02 | $7.48 | $7.69 | $7.48 | $7.60 | $7.60 | 9,998 |
2018-06-29 | $7.59 | $7.65 | $7.50 | $7.52 | $7.52 | 12,690 |
2018-06-28 | $7.63 | $7.72 | $7.56 | $7.58 | $7.58 | 20,982 |
2018-06-27 | $7.86 | $7.95 | $7.64 | $7.64 | $7.64 | 29,727 |
2018-06-26 | $7.16 | $7.97 | $7.16 | $7.86 | $7.86 | 36,883 |
2018-06-25 | $7.15 | $7.27 | $7.13 | $7.19 | $7.19 | 63,726 |
2018-06-22 | $7.45 | $7.59 | $7.11 | $7.13 | $7.13 | 1,510,131 |
2018-06-21 | $7.68 | $7.78 | $7.40 | $7.45 | $7.45 | 60,427 |
2018-06-20 | $7.69 | $7.76 | $7.61 | $7.65 | $7.65 | 55,053 |
2018-06-19 | $7.76 | $7.76 | $7.61 | $7.66 | $7.66 | 45,371 |
2018-06-18 | $7.80 | $7.81 | $7.61 | $7.78 | $7.78 | 31,234 |
2018-06-15 | $7.62 | $7.89 | $7.62 | $7.81 | $7.81 | 57,421 |
2018-06-14 | $7.88 | $7.95 | $7.54 | $7.68 | $7.68 | 33,546 |
2018-06-13 | $7.82 | $8.06 | $7.75 | $7.87 | $7.87 | 37,242 |
2018-06-12 | $7.79 | $8.07 | $7.73 | $7.83 | $7.83 | 48,771 |
2018-06-11 | $7.63 | $7.89 | $7.58 | $7.83 | $7.83 | 52,034 |
2018-06-08 | $7.64 | $7.68 | $7.60 | $7.64 | $7.64 | 39,365 |
2018-06-07 | $7.71 | $7.72 | $7.57 | $7.66 | $7.66 | 61,502 |
2018-06-06 | $7.68 | $7.68 | $7.56 | $7.65 | $7.65 | 27,913 |
2018-06-05 | $7.70 | $7.70 | $7.51 | $7.65 | $7.65 | 28,413 |
2018-06-04 | $7.64 | $7.69 | $7.53 | $7.60 | $7.60 | 21,842 |
2018-06-01 | $7.65 | $7.66 | $7.47 | $7.63 | $7.63 | 35,061 |
2018-05-31 | $7.58 | $7.74 | $7.58 | $7.62 | $7.62 | 32,299 |
2018-05-30 | $7.47 | $7.68 | $7.37 | $7.62 | $7.62 | 57,812 |
2018-05-29 | $7.50 | $7.53 | $7.31 | $7.52 | $7.52 | 49,402 |
2018-05-25 | $7.46 | $7.58 | $7.44 | $7.53 | $7.53 | 25,606 |
2018-05-24 | $7.38 | $7.45 | $7.38 | $7.43 | $7.43 | 49,033 |
2018-05-23 | $7.42 | $7.42 | $7.31 | $7.38 | $7.38 | 23,549 |
2018-05-22 | $7.52 | $7.58 | $7.38 | $7.42 | $7.42 | 60,546 |
2018-05-21 | $7.50 | $7.57 | $7.46 | $7.53 | $7.53 | 30,464 |
2018-05-18 | $7.52 | $7.64 | $7.46 | $7.51 | $7.51 | 45,625 |
2018-05-17 | $7.43 | $7.53 | $7.36 | $7.52 | $7.52 | 44,560 |
2018-05-16 | $7.32 | $7.55 | $7.32 | $7.48 | $7.48 | 28,488 |
2018-05-15 | $7.26 | $7.37 | $7.23 | $7.30 | $7.30 | 22,524 |
2018-05-14 | $7.47 | $7.58 | $7.20 | $7.22 | $7.22 | 39,407 |
2018-05-11 | $7.58 | $7.66 | $7.45 | $7.47 | $7.47 | 19,939 |
2018-05-10 | $7.84 | $7.84 | $7.58 | $7.60 | $7.60 | 38,760 |
2018-05-09 | $7.72 | $7.92 | $7.72 | $7.88 | $7.88 | 21,917 |
2018-05-08 | $7.71 | $7.82 | $7.60 | $7.82 | $7.82 | 16,705 |
2018-05-07 | $7.50 | $7.79 | $7.50 | $7.70 | $7.70 | 16,034 |
2018-05-04 | $7.20 | $7.70 | $7.20 | $7.56 | $7.56 | 29,854 |
2018-05-03 | $7.38 | $7.40 | $7.15 | $7.16 | $7.16 | 30,908 |
2018-05-02 | $7.36 | $7.66 | $7.33 | $7.37 | $7.37 | 38,328 |
2018-05-01 | $7.61 | $7.61 | $7.29 | $7.37 | $7.37 | 12,385 |
2018-04-30 | $7.35 | $7.40 | $7.22 | $7.33 | $7.33 | 23,188 |
2018-04-27 | $7.46 | $7.46 | $7.31 | $7.36 | $7.36 | 11,512 |
2018-04-26 | $7.41 | $7.55 | $7.41 | $7.46 | $7.46 | 17,818 |
2018-04-25 | $7.35 | $7.64 | $7.35 | $7.40 | $7.40 | 18,039 |
2018-04-24 | $7.50 | $7.68 | $7.36 | $7.40 | $7.40 | 30,163 |
2018-04-23 | $7.72 | $7.73 | $7.40 | $7.48 | $7.48 | 24,929 |
2018-04-20 | $7.75 | $7.81 | $7.71 | $7.73 | $7.73 | 17,095 |
2018-04-19 | $7.86 | $7.86 | $7.62 | $7.83 | $7.83 | 15,130 |
2018-04-18 | $7.85 | $7.97 | $7.68 | $7.88 | $7.88 | 20,849 |
2018-04-17 | $7.70 | $7.93 | $7.70 | $7.84 | $7.84 | 21,990 |
2018-04-16 | $7.74 | $7.78 | $7.60 | $7.65 | $7.65 | 17,697 |
2018-04-13 | $7.56 | $7.72 | $7.45 | $7.68 | $7.68 | 14,033 |
2018-04-12 | $7.67 | $7.67 | $7.48 | $7.55 | $7.55 | 16,107 |
2018-04-11 | $7.40 | $7.66 | $7.35 | $7.55 | $7.55 | 17,825 |
2018-04-10 | $7.49 | $7.61 | $7.35 | $7.45 | $7.45 | 23,478 |
2018-04-09 | $7.32 | $7.68 | $7.32 | $7.41 | $7.41 | 22,109 |
2018-04-06 | $7.40 | $7.50 | $7.25 | $7.27 | $7.27 | 21,746 |
2018-04-05 | $7.47 | $7.47 | $7.34 | $7.45 | $7.45 | 15,109 |
2018-04-04 | $7.23 | $7.52 | $7.23 | $7.48 | $7.48 | 11,840 |
2018-04-03 | $7.19 | $7.36 | $7.06 | $7.31 | $7.31 | 43,903 |
2018-04-02 | $7.41 | $7.67 | $7.10 | $7.19 | $7.19 | 47,604 |
2018-03-29 | $7.65 | $7.89 | $7.40 | $7.41 | $7.41 | 74,873 |
2018-03-28 | $7.65 | $7.85 | $7.63 | $7.64 | $7.64 | 28,340 |
2018-03-27 | $8.41 | $8.41 | $7.71 | $7.74 | $7.74 | 35,759 |
2018-03-26 | $8.09 | $8.43 | $8.09 | $8.39 | $8.39 | 22,743 |
2018-03-23 | $8.38 | $8.43 | $8.10 | $8.10 | $8.10 | 28,049 |
2018-03-22 | $8.36 | $8.43 | $8.35 | $8.35 | $8.35 | 17,503 |
2018-03-21 | $8.39 | $8.43 | $8.35 | $8.40 | $8.40 | 21,912 |
2018-03-20 | $8.38 | $8.47 | $8.38 | $8.40 | $8.40 | 27,282 |
2018-03-19 | $8.57 | $8.70 | $8.35 | $8.57 | $8.57 | 28,714 |
2018-03-16 | $8.60 | $8.77 | $8.55 | $8.64 | $8.64 | 51,352 |
2018-03-15 | $8.71 | $8.86 | $8.60 | $8.61 | $8.61 | 19,849 |
2018-03-14 | $8.88 | $8.88 | $8.22 | $8.70 | $8.70 | 42,317 |
2018-03-13 | $8.94 | $8.94 | $8.84 | $8.87 | $8.87 | 49,960 |
2018-03-12 | $8.90 | $8.94 | $8.78 | $8.93 | $8.93 | 51,785 |
2018-03-09 | $8.72 | $8.90 | $8.60 | $8.88 | $8.88 | 29,452 |
2018-03-08 | $8.36 | $8.79 | $8.31 | $8.68 | $8.68 | 50,712 |
2018-03-07 | $7.86 | $8.40 | $7.70 | $8.37 | $8.37 | 53,853 |
2018-03-06 | $7.93 | $7.97 | $7.81 | $7.92 | $7.92 | 24,441 |
2018-03-05 | $7.90 | $8.00 | $7.81 | $7.93 | $7.93 | 23,058 |
2018-03-02 | $7.58 | $7.98 | $7.58 | $7.91 | $7.91 | 25,697 |
2018-03-01 | $7.55 | $7.73 | $7.51 | $7.66 | $7.66 | 26,085 |
2018-02-28 | $7.94 | $8.00 | $7.53 | $7.56 | $7.56 | 43,749 |
2018-02-27 | $7.85 | $8.00 | $7.85 | $7.93 | $7.93 | 52,852 |
2018-02-26 | $7.93 | $7.98 | $7.84 | $7.90 | $7.90 | 20,793 |
2018-02-23 | $7.89 | $7.95 | $7.64 | $7.92 | $7.92 | 20,083 |
2018-02-22 | $7.76 | $7.95 | $7.69 | $7.83 | $7.83 | 18,411 |
2018-02-21 | $7.82 | $7.92 | $7.69 | $7.75 | $7.75 | 22,491 |
2018-02-20 | $7.80 | $7.91 | $7.71 | $7.79 | $7.79 | 22,846 |
2018-02-16 | $7.76 | $8.00 | $7.61 | $7.81 | $7.81 | 35,119 |
2018-02-15 | $7.60 | $7.90 | $7.52 | $7.79 | $7.79 | 20,387 |
2018-02-14 | $7.60 | $7.65 | $7.36 | $7.58 | $7.58 | 72,466 |
2018-02-13 | $7.68 | $7.74 | $7.56 | $7.64 | $7.64 | 33,421 |
2018-02-12 | $7.74 | $7.93 | $7.61 | $7.75 | $7.75 | 47,381 |
2018-02-09 | $7.29 | $7.80 | $7.29 | $7.73 | $7.73 | 51,191 |
2018-02-08 | $7.29 | $7.32 | $7.20 | $7.23 | $7.23 | 29,138 |
2018-02-07 | $7.21 | $7.39 | $7.10 | $7.27 | $7.27 | 88,372 |
2018-02-06 | $7.16 | $7.54 | $7.10 | $7.23 | $7.23 | 58,429 |
2018-02-05 | $7.60 | $7.74 | $7.28 | $7.29 | $7.29 | 52,865 |
2018-02-02 | $7.95 | $8.01 | $7.60 | $7.64 | $7.64 | 92,987 |
2018-02-01 | $8.00 | $8.05 | $7.97 | $7.98 | $7.98 | 37,424 |
2018-01-31 | $8.05 | $8.13 | $7.95 | $8.03 | $8.03 | 74,776 |
2018-01-30 | $7.97 | $8.09 | $7.93 | $8.01 | $8.01 | 72,350 |
2018-01-29 | $8.08 | $8.24 | $7.91 | $8.09 | $8.09 | 96,856 |
2018-01-26 | $8.45 | $8.45 | $8.11 | $8.12 | $8.12 | 126,102 |
2018-01-25 | $8.70 | $8.75 | $8.60 | $8.65 | $8.65 | 76,013 |
2018-01-24 | $8.53 | $8.70 | $8.50 | $8.69 | $8.69 | 108,458 |
2018-01-23 | $8.45 | $8.53 | $8.45 | $8.53 | $8.53 | 138,655 |
2018-01-22 | $8.46 | $8.49 | $8.16 | $8.38 | $8.38 | 38,259 |
2018-01-19 | $8.15 | $8.50 | $8.10 | $8.47 | $8.47 | 64,032 |
2018-01-18 | $8.15 | $8.24 | $8.11 | $8.16 | $8.16 | 44,097 |
2018-01-17 | $8.22 | $8.24 | $8.02 | $8.16 | $8.16 | 47,770 |
2018-01-16 | $8.26 | $8.35 | $8.14 | $8.17 | $8.17 | 77,773 |
2018-01-12 | $8.12 | $8.29 | $8.07 | $8.25 | $8.25 | 43,262 |
2018-01-11 | $7.92 | $8.14 | $7.92 | $8.09 | $8.09 | 18,333 |
2018-01-10 | $7.94 | $8.02 | $7.91 | $7.94 | $7.94 | 21,979 |
2018-01-09 | $8.03 | $8.04 | $7.92 | $7.94 | $7.94 | 24,061 |
2018-01-08 | $7.98 | $8.07 | $7.93 | $8.07 | $8.07 | 30,416 |
2018-01-05 | $8.11 | $8.11 | $8.00 | $8.04 | $8.04 | 16,568 |
2018-01-04 | $8.05 | $8.13 | $7.94 | $8.08 | $8.08 | 21,988 |
2018-01-03 | $8.00 | $8.14 | $7.96 | $8.02 | $8.02 | 34,426 |
2018-01-02 | $7.93 | $8.08 | $7.93 | $8.01 | $8.01 | 37,809 |
2017-12-29 | $7.93 | $8.02 | $7.90 | $7.96 | $7.96 | 75,150 |
2017-12-28 | $7.91 | $8.14 | $7.90 | $8.02 | $8.02 | 77,793 |
2017-12-27 | $8.08 | $8.24 | $8.00 | $8.01 | $8.01 | 60,156 |
2017-12-26 | $7.95 | $8.32 | $7.87 | $8.24 | $8.24 | 60,406 |
2017-12-22 | $8.20 | $8.31 | $8.00 | $8.02 | $8.02 | 96,934 |
2017-12-21 | $7.96 | $8.43 | $7.96 | $8.38 | $8.38 | 158,642 |
2017-12-20 | $8.01 | $8.10 | $7.89 | $8.04 | $8.04 | 105,461 |
2017-12-19 | $7.75 | $8.12 | $7.70 | $8.01 | $8.01 | 132,920 |
2017-12-18 | $7.47 | $7.81 | $7.47 | $7.75 | $7.75 | 137,189 |
2017-12-15 | $7.17 | $7.52 | $7.15 | $7.46 | $7.46 | 95,733 |
2017-12-14 | $7.20 | $7.28 | $7.13 | $7.18 | $7.18 | 18,171 |
2017-12-13 | $7.20 | $7.41 | $7.20 | $7.20 | $7.20 | 45,200 |
2017-12-12 | $7.18 | $7.38 | $7.17 | $7.19 | $7.19 | 35,009 |
2017-12-11 | $7.00 | $7.25 | $6.98 | $7.21 | $7.21 | 50,200 |
2017-12-08 | $7.21 | $7.25 | $7.01 | $7.01 | $7.01 | 48,394 |
2017-12-07 | $7.20 | $7.48 | $7.18 | $7.22 | $7.22 | 18,926 |
2017-12-06 | $7.44 | $7.44 | $7.16 | $7.20 | $7.20 | 36,841 |
2017-12-05 | $7.63 | $7.63 | $7.30 | $7.44 | $7.44 | 50,285 |
2017-12-04 | $7.71 | $7.93 | $7.45 | $7.45 | $7.45 | 39,696 |
2017-12-01 | $7.94 | $7.94 | $7.41 | $7.61 | $7.61 | 57,755 |
2017-11-30 | $8.12 | $8.12 | $7.95 | $7.97 | $7.97 | 51,238 |
2017-11-29 | $8.20 | $8.27 | $7.91 | $8.03 | $8.03 | 60,763 |
2017-11-28 | $8.22 | $8.23 | $8.03 | $8.19 | $8.19 | 41,948 |
2017-11-27 | $8.45 | $8.45 | $8.06 | $8.09 | $8.09 | 49,869 |
2017-11-24 | $8.42 | $8.47 | $8.42 | $8.44 | $8.44 | 17,546 |
2017-11-22 | $8.15 | $8.65 | $8.15 | $8.42 | $8.42 | 151,997 |
2017-11-21 | $8.06 | $8.14 | $8.00 | $8.10 | $8.10 | 74,636 |
2017-11-20 | $8.00 | $8.06 | $7.92 | $8.04 | $8.04 | 40,528 |
2017-11-17 | $8.01 | $8.05 | $7.91 | $8.01 | $8.01 | 36,372 |
2017-11-16 | $7.97 | $8.10 | $7.93 | $8.04 | $8.04 | 81,330 |
2017-11-15 | $7.91 | $7.94 | $7.78 | $7.89 | $7.89 | 42,878 |
2017-11-14 | $7.88 | $7.98 | $7.80 | $7.94 | $7.94 | 90,898 |
2017-11-13 | $7.91 | $7.92 | $7.82 | $7.92 | $7.92 | 30,578 |
2017-11-10 | $7.91 | $8.03 | $7.85 | $7.92 | $7.92 | 21,712 |
2017-11-09 | $7.88 | $7.89 | $7.66 | $7.87 | $7.87 | 34,520 |
2017-11-08 | $7.83 | $7.98 | $7.80 | $7.91 | $7.91 | 27,494 |
2017-11-07 | $7.95 | $8.00 | $7.75 | $7.83 | $7.83 | 54,695 |
2017-11-06 | $7.94 | $8.15 | $7.94 | $7.96 | $7.96 | 92,089 |
2017-11-03 | $7.95 | $8.09 | $7.94 | $8.02 | $8.02 | 53,546 |
2017-11-02 | $7.37 | $8.13 | $7.25 | $7.91 | $7.91 | 250,802 |
2017-11-01 | $6.96 | $6.96 | $6.83 | $6.88 | $6.88 | 19,347 |
2017-10-31 | $6.86 | $7.00 | $6.82 | $6.92 | $6.92 | 71,383 |
2017-10-30 | $6.85 | $6.92 | $6.79 | $6.86 | $6.86 | 58,552 |
2017-10-27 | $6.96 | $6.96 | $6.78 | $6.85 | $6.85 | 86,151 |
2017-10-26 | $6.91 | $6.99 | $6.88 | $6.96 | $6.96 | 13,329 |
2017-10-25 | $6.95 | $6.95 | $6.65 | $6.91 | $6.91 | 15,947 |
2017-10-24 | $6.97 | $7.16 | $6.96 | $6.98 | $6.98 | 11,386 |
2017-10-23 | $7.18 | $7.18 | $6.98 | $6.98 | $6.98 | 12,064 |
2017-10-20 | $7.19 | $7.24 | $7.00 | $7.16 | $7.16 | 31,242 |
2017-10-19 | $7.29 | $7.29 | $6.98 | $7.13 | $7.13 | 32,418 |
2017-10-18 | $7.47 | $7.47 | $7.30 | $7.34 | $7.34 | 27,121 |
2017-10-17 | $7.48 | $7.54 | $7.41 | $7.43 | $7.43 | 13,963 |
2017-10-16 | $7.37 | $7.49 | $7.36 | $7.49 | $7.49 | 26,089 |
2017-10-13 | $7.35 | $7.45 | $7.35 | $7.36 | $7.36 | 14,130 |
2017-10-12 | $7.53 | $7.53 | $7.40 | $7.40 | $7.40 | 17,224 |
2017-10-11 | $7.35 | $7.63 | $7.35 | $7.54 | $7.54 | 31,142 |
2017-10-10 | $7.32 | $7.37 | $7.28 | $7.35 | $7.35 | 24,777 |
2017-10-09 | $7.23 | $7.34 | $7.23 | $7.28 | $7.28 | 21,925 |
2017-10-06 | $7.21 | $7.34 | $7.19 | $7.23 | $7.23 | 23,553 |
2017-10-05 | $7.29 | $7.30 | $6.96 | $7.30 | $7.30 | 14,258 |
2017-10-04 | $7.42 | $7.42 | $7.16 | $7.22 | $7.22 | 25,550 |
2017-10-03 | $7.39 | $7.45 | $7.39 | $7.40 | $7.40 | 31,061 |
2017-10-02 | $7.27 | $7.40 | $7.24 | $7.39 | $7.39 | 34,996 |
2017-09-29 | $7.40 | $7.40 | $7.20 | $7.27 | $7.27 | 29,017 |
2017-09-28 | $7.12 | $7.38 | $7.10 | $7.38 | $7.38 | 38,871 |
2017-09-27 | $6.85 | $7.13 | $6.85 | $7.11 | $7.11 | 40,343 |
2017-09-26 | $6.75 | $6.90 | $6.74 | $6.84 | $6.84 | 42,192 |
2017-09-25 | $6.90 | $6.90 | $6.67 | $6.75 | $6.75 | 22,510 |
2017-09-22 | $6.88 | $6.94 | $6.88 | $6.93 | $6.93 | 18,233 |
2017-09-21 | $6.85 | $6.94 | $6.80 | $6.90 | $6.90 | 20,864 |
2017-09-20 | $6.85 | $6.95 | $6.83 | $6.86 | $6.86 | 43,374 |
2017-09-19 | $6.80 | $7.00 | $6.80 | $6.93 | $6.93 | 39,551 |
2017-09-18 | $7.08 | $7.14 | $6.86 | $6.89 | $6.89 | 41,668 |
2017-09-15 | $7.12 | $7.17 | $7.02 | $7.06 | $7.06 | 55,658 |
2017-09-14 | $7.00 | $7.30 | $7.00 | $7.12 | $7.12 | 33,882 |
2017-09-13 | $6.89 | $7.07 | $6.88 | $7.01 | $7.01 | 35,753 |
2017-09-12 | $6.71 | $7.00 | $6.71 | $6.88 | $6.88 | 25,862 |
2017-09-11 | $6.56 | $6.75 | $6.56 | $6.72 | $6.72 | 26,491 |
2017-09-08 | $6.61 | $6.70 | $6.54 | $6.57 | $6.57 | 38,255 |
2017-09-07 | $6.56 | $6.70 | $6.53 | $6.65 | $6.65 | 57,597 |
2017-09-06 | $6.60 | $6.61 | $6.47 | $6.59 | $6.59 | 24,044 |
2017-09-05 | $6.64 | $6.71 | $6.44 | $6.56 | $6.56 | 32,739 |
2017-09-01 | $6.64 | $6.74 | $6.52 | $6.64 | $6.64 | 26,719 |
2017-08-31 | $6.62 | $6.86 | $6.61 | $6.64 | $6.64 | 92,402 |
2017-08-30 | $6.70 | $6.75 | $6.53 | $6.57 | $6.57 | 59,573 |
2017-08-29 | $6.42 | $6.68 | $6.41 | $6.68 | $6.68 | 38,360 |
2017-08-28 | $6.33 | $6.48 | $6.32 | $6.46 | $6.46 | 39,293 |
2017-08-25 | $6.28 | $6.39 | $6.25 | $6.36 | $6.36 | 37,892 |
2017-08-24 | $6.25 | $6.36 | $6.16 | $6.27 | $6.27 | 68,481 |
2017-08-23 | $6.30 | $6.40 | $6.18 | $6.26 | $6.26 | 59,385 |
2017-08-22 | $6.39 | $6.43 | $6.33 | $6.34 | $6.34 | 28,868 |
2017-08-21 | $6.22 | $6.39 | $6.20 | $6.35 | $6.35 | 40,933 |
2017-08-18 | $6.20 | $6.38 | $6.05 | $6.25 | $6.25 | 61,267 |
2017-08-17 | $6.51 | $6.58 | $6.26 | $6.26 | $6.26 | 77,120 |
2017-08-16 | $6.63 | $6.73 | $6.53 | $6.55 | $6.55 | 40,972 |
2017-08-15 | $6.79 | $6.79 | $6.62 | $6.63 | $6.63 | 32,870 |
2017-08-14 | $6.60 | $6.79 | $6.60 | $6.79 | $6.79 | 32,775 |
2017-08-11 | $6.65 | $6.72 | $6.55 | $6.61 | $6.61 | 53,929 |
2017-08-10 | $6.87 | $6.91 | $6.60 | $6.65 | $6.65 | 118,340 |
2017-08-09 | $6.87 | $7.15 | $6.87 | $6.94 | $6.94 | 56,961 |
2017-08-08 | $6.98 | $7.02 | $6.84 | $6.96 | $6.96 | 207,305 |
2017-08-07 | $7.09 | $7.12 | $6.98 | $7.03 | $7.03 | 93,905 |
2017-08-04 | $7.18 | $7.24 | $7.11 | $7.12 | $7.12 | 44,484 |
2017-08-03 | $7.25 | $7.25 | $7.12 | $7.18 | $7.18 | 99,630 |
2017-08-02 | $7.27 | $7.29 | $7.16 | $7.20 | $7.20 | 110,610 |
2017-08-01 | $7.25 | $7.36 | $7.24 | $7.28 | $7.28 | 70,895 |
2017-07-31 | $7.22 | $7.34 | $7.20 | $7.26 | $7.26 | 173,919 |
2017-07-28 | $7.86 | $7.95 | $6.75 | $7.22 | $7.22 | 288,081 |
2017-07-27 | $7.96 | $8.13 | $7.86 | $7.93 | $7.93 | 72,992 |
2017-07-26 | $7.95 | $7.98 | $7.89 | $7.96 | $7.96 | 39,387 |
2017-07-25 | $7.99 | $8.09 | $7.89 | $7.95 | $7.95 | 50,468 |
2017-07-24 | $8.20 | $8.23 | $7.89 | $7.98 | $7.98 | 61,623 |
2017-07-21 | $7.96 | $8.23 | $7.88 | $8.19 | $8.19 | 81,532 |
2017-07-20 | $7.91 | $7.95 | $7.82 | $7.91 | $7.91 | 39,647 |
2017-07-19 | $7.92 | $7.95 | $7.86 | $7.92 | $7.92 | 34,607 |
2017-07-18 | $7.93 | $7.98 | $7.82 | $7.90 | $7.90 | 44,752 |
2017-07-17 | $7.86 | $8.00 | $7.83 | $7.96 | $7.96 | 53,654 |
2017-07-14 | $7.98 | $7.98 | $7.76 | $7.91 | $7.91 | 77,019 |
2017-07-13 | $8.10 | $8.11 | $7.96 | $8.01 | $8.01 | 26,667 |
2017-07-12 | $8.12 | $8.19 | $8.00 | $8.12 | $8.12 | 39,318 |
2017-07-11 | $8.07 | $8.20 | $7.96 | $8.08 | $8.08 | 49,276 |
2017-07-10 | $8.23 | $8.23 | $8.02 | $8.07 | $8.07 | 76,015 |
2017-07-07 | $7.91 | $8.27 | $7.91 | $8.20 | $8.20 | 56,377 |
2017-07-06 | $7.85 | $7.93 | $7.72 | $7.90 | $7.90 | 58,531 |
2017-07-05 | $7.88 | $7.96 | $7.75 | $7.87 | $7.87 | 97,458 |
2017-07-03 | $7.89 | $7.89 | $7.76 | $7.83 | $7.83 | 37,790 |
2017-06-30 | $7.90 | $7.95 | $7.80 | $7.86 | $7.86 | 90,616 |
2017-06-29 | $7.91 | $7.91 | $7.85 | $7.89 | $7.89 | 106,811 |
2017-06-28 | $7.88 | $7.92 | $7.72 | $7.91 | $7.91 | 90,413 |
2017-06-27 | $8.15 | $8.21 | $7.85 | $7.86 | $7.86 | 47,286 |
2017-06-26 | $7.90 | $8.30 | $7.90 | $8.16 | $8.16 | 141,416 |
2017-06-23 | $7.81 | $7.94 | $7.65 | $7.90 | $7.90 | 1,020,899 |
2017-06-22 | $7.61 | $7.95 | $7.61 | $7.81 | $7.81 | 112,814 |
2017-06-21 | $7.98 | $8.03 | $7.57 | $7.59 | $7.59 | 107,467 |
2017-06-20 | $7.94 | $8.04 | $7.86 | $7.91 | $7.91 | 60,074 |
2017-06-19 | $7.84 | $7.99 | $7.76 | $7.95 | $7.95 | 102,522 |
2017-06-16 | $7.82 | $7.93 | $7.73 | $7.82 | $7.82 | 67,452 |
2017-06-15 | $7.83 | $8.10 | $7.80 | $7.82 | $7.82 | 111,033 |
2017-06-14 | $7.89 | $8.37 | $7.80 | $7.92 | $7.92 | 100,957 |
2017-06-13 | $7.80 | $8.01 | $7.72 | $7.87 | $7.87 | 106,209 |
2017-06-12 | $8.50 | $8.50 | $7.70 | $7.79 | $7.79 | 151,153 |
2017-06-09 | $8.75 | $8.89 | $8.38 | $8.49 | $8.49 | 128,538 |
2017-06-08 | $8.55 | $8.72 | $8.43 | $8.68 | $8.68 | 115,698 |
2017-06-07 | $8.45 | $8.53 | $8.43 | $8.52 | $8.52 | 39,481 |
2017-06-06 | $8.37 | $8.58 | $8.37 | $8.49 | $8.49 | 57,625 |
2017-06-05 | $8.56 | $8.60 | $8.38 | $8.38 | $8.38 | 45,352 |
2017-06-02 | $8.52 | $8.57 | $8.38 | $8.56 | $8.56 | 79,050 |
2017-06-01 | $8.25 | $8.54 | $8.21 | $8.36 | $8.36 | 157,776 |
2017-05-31 | $7.70 | $8.23 | $7.62 | $8.21 | $8.21 | 231,613 |
2017-05-30 | $7.85 | $7.91 | $7.67 | $7.70 | $7.70 | 127,987 |
2017-05-26 | $7.78 | $7.91 | $7.74 | $7.84 | $7.84 | 97,848 |
2017-05-25 | $7.62 | $7.80 | $7.60 | $7.73 | $7.73 | 67,027 |
2017-05-24 | $7.74 | $7.90 | $7.62 | $7.63 | $7.63 | 64,444 |
2017-05-23 | $8.00 | $8.00 | $7.66 | $7.74 | $7.74 | 58,406 |
2017-05-22 | $7.84 | $8.00 | $7.80 | $7.99 | $7.99 | 77,358 |
2017-05-19 | $7.80 | $7.98 | $7.80 | $7.83 | $7.83 | 54,763 |
2017-05-18 | $7.70 | $7.81 | $7.65 | $7.78 | $7.78 | 53,585 |
2017-05-17 | $7.83 | $7.92 | $7.70 | $7.72 | $7.72 | 104,272 |
2017-05-16 | $7.93 | $8.08 | $7.81 | $7.91 | $7.91 | 78,286 |
2017-05-15 | $8.66 | $8.66 | $7.95 | $7.96 | $7.96 | 219,645 |
2017-05-12 | $8.45 | $8.64 | $8.42 | $8.60 | $8.60 | 206,035 |
2017-05-11 | $8.35 | $8.45 | $8.14 | $8.39 | $8.39 | 289,516 |
2017-05-10 | $7.51 | $8.50 | $7.46 | $8.38 | $8.38 | 918,933 |
2017-05-09 | $7.40 | $7.54 | $7.31 | $7.52 | $7.52 | 142,872 |
2017-05-08 | $7.64 | $7.68 | $7.30 | $7.40 | $7.40 | 126,832 |
2017-05-05 | $7.54 | $7.70 | $7.52 | $7.68 | $7.68 | 72,903 |
2017-05-04 | $7.68 | $7.84 | $7.52 | $7.72 | $7.72 | 66,524 |
2017-05-03 | $7.98 | $8.09 | $7.68 | $7.72 | $7.72 | 86,682 |
2017-05-02 | $8.20 | $8.20 | $7.96 | $8.03 | $8.03 | 66,396 |
2017-05-01 | $8.04 | $8.21 | $8.03 | $8.20 | $8.20 | 35,537 |
2017-04-28 | $8.15 | $8.21 | $8.00 | $8.03 | $8.03 | 40,034 |
2017-04-27 | $8.08 | $8.24 | $8.04 | $8.19 | $8.19 | 46,724 |
2017-04-26 | $8.14 | $8.28 | $8.00 | $8.08 | $8.08 | 69,654 |
2017-04-25 | $7.92 | $8.14 | $7.91 | $8.09 | $8.09 | 64,601 |
2017-04-24 | $7.97 | $8.04 | $7.77 | $7.81 | $7.81 | 55,221 |
2017-04-21 | $8.13 | $8.21 | $7.87 | $7.92 | $7.92 | 67,255 |
2017-04-20 | $7.84 | $8.24 | $7.84 | $8.17 | $8.17 | 149,142 |
2017-04-19 | $7.71 | $7.81 | $7.69 | $7.81 | $7.81 | 40,806 |
2017-04-18 | $7.61 | $7.74 | $7.55 | $7.68 | $7.68 | 81,608 |
2017-04-17 | $7.63 | $7.76 | $7.60 | $7.60 | $7.60 | 63,831 |
2017-04-13 | $7.60 | $7.72 | $7.50 | $7.63 | $7.63 | 309,356 |
2017-04-12 | $8.02 | $8.05 | $7.56 | $7.63 | $7.63 | 161,950 |
2017-04-11 | $8.01 | $8.21 | $7.94 | $8.05 | $8.05 | 96,811 |
2017-04-10 | $8.21 | $8.31 | $8.03 | $8.05 | $8.05 | 127,184 |
2017-04-07 | $8.11 | $8.32 | $7.99 | $8.18 | $8.18 | 77,773 |
2017-04-06 | $7.93 | $8.20 | $7.80 | $8.12 | $8.12 | 85,889 |
2017-04-05 | $8.03 | $8.20 | $7.93 | $7.93 | $7.93 | 108,549 |
2017-04-04 | $8.25 | $8.32 | $7.90 | $7.99 | $7.99 | 239,394 |
2017-04-03 | $8.75 | $8.85 | $8.17 | $8.20 | $8.20 | 107,024 |
2017-03-31 | $8.67 | $8.77 | $8.50 | $8.70 | $8.70 | 183,502 |
2017-03-30 | $8.75 | $8.81 | $8.54 | $8.66 | $8.66 | 124,596 |
2017-03-29 | $8.55 | $8.79 | $8.51 | $8.69 | $8.69 | 114,755 |
2017-03-28 | $8.46 | $8.67 | $8.46 | $8.56 | $8.56 | 116,115 |
2017-03-27 | $8.59 | $8.68 | $8.35 | $8.52 | $8.52 | 151,379 |
2017-03-24 | $8.76 | $8.89 | $8.51 | $8.58 | $8.58 | 165,205 |
2017-03-23 | $8.38 | $8.74 | $8.38 | $8.72 | $8.72 | 108,941 |
2017-03-22 | $8.85 | $8.91 | $8.26 | $8.35 | $8.35 | 209,250 |
2017-03-21 | $9.04 | $9.14 | $8.60 | $8.81 | $8.81 | 286,030 |
2017-03-20 | $9.57 | $9.57 | $8.91 | $8.95 | $8.95 | 436,818 |
2017-03-17 | $8.90 | $9.68 | $8.89 | $9.40 | $9.40 | 532,307 |
2017-03-16 | $8.92 | $9.12 | $8.60 | $8.89 | $8.89 | 575,081 |
2017-03-15 | $8.00 | $8.95 | $7.90 | $8.89 | $8.89 | 798,395 |
2017-03-14 | $7.44 | $8.00 | $7.38 | $8.00 | $8.00 | 484,437 |
2017-03-13 | $7.14 | $7.39 | $7.14 | $7.38 | $7.38 | 68,139 |
2017-03-10 | $7.00 | $7.22 | $7.00 | $7.10 | $7.10 | 58,638 |
2017-03-09 | $7.13 | $7.35 | $6.98 | $7.04 | $7.04 | 61,192 |
2017-03-08 | $7.44 | $7.74 | $7.08 | $7.18 | $7.18 | 281,724 |
2017-03-07 | $6.98 | $7.46 | $6.98 | $7.39 | $7.39 | 331,603 |
2017-03-06 | $6.98 | $7.06 | $6.91 | $6.98 | $6.98 | 76,547 |
2017-03-03 | $6.97 | $7.01 | $6.95 | $6.97 | $6.97 | 237,195 |
2017-03-02 | $7.00 | $7.06 | $6.90 | $6.96 | $6.96 | 111,426 |
2017-03-01 | $7.02 | $7.07 | $6.97 | $6.97 | $6.97 | 76,840 |
2017-02-28 | $7.03 | $7.09 | $6.95 | $6.99 | $6.99 | 108,766 |
2017-02-27 | $7.00 | $7.07 | $6.84 | $7.03 | $7.03 | 126,293 |
2017-02-24 | $7.00 | $7.03 | $6.85 | $6.90 | $6.90 | 80,247 |
2017-02-23 | $6.89 | $7.20 | $6.75 | $7.01 | $7.01 | 294,003 |
2017-02-22 | $7.15 | $7.19 | $6.68 | $6.89 | $6.89 | 345,800 |
2017-02-21 | $7.20 | $7.50 | $7.05 | $7.13 | $7.13 | 869,421 |
2017-02-17 | $5.70 | $7.06 | $5.70 | $6.99 | $6.99 | 1,570,865 |
2017-02-16 | $5.69 | $5.77 | $5.63 | $5.72 | $5.72 | 42,423 |
2017-02-15 | $5.67 | $5.71 | $5.67 | $5.69 | $5.69 | 30,361 |
2017-02-14 | $5.72 | $5.78 | $5.67 | $5.69 | $5.69 | 30,316 |
2017-02-13 | $5.65 | $5.87 | $5.65 | $5.71 | $5.71 | 22,277 |
2017-02-10 | $5.66 | $5.68 | $5.60 | $5.68 | $5.68 | 11,120 |
2017-02-09 | $5.65 | $5.71 | $5.65 | $5.67 | $5.67 | 50,230 |
2017-02-08 | $5.78 | $5.79 | $5.60 | $5.63 | $5.63 | 6,138 |
2017-02-07 | $5.80 | $5.84 | $5.58 | $5.74 | $5.74 | 12,181 |
2017-02-06 | $5.97 | $5.99 | $5.73 | $5.73 | $5.73 | 27,309 |
2017-02-03 | $6.10 | $6.11 | $5.99 | $5.99 | $5.99 | 24,018 |
2017-02-02 | $6.14 | $6.17 | $6.08 | $6.13 | $6.13 | 66,417 |
2017-02-01 | $6.10 | $6.20 | $6.10 | $6.13 | $6.13 | 16,623 |
2017-01-31 | $6.15 | $6.17 | $6.10 | $6.11 | $6.11 | 71,704 |
2017-01-30 | $6.28 | $6.32 | $6.16 | $6.16 | $6.16 | 51,594 |
2017-01-27 | $6.10 | $6.37 | $6.05 | $6.35 | $6.35 | 56,858 |
2017-01-26 | $6.31 | $6.40 | $6.30 | $6.39 | $6.39 | 23,090 |
2017-01-25 | $6.13 | $6.35 | $6.13 | $6.34 | $6.34 | 80,979 |
2017-01-24 | $6.10 | $6.13 | $6.05 | $6.12 | $6.12 | 31,129 |
2017-01-23 | $6.13 | $6.13 | $6.10 | $6.11 | $6.11 | 44,681 |
2017-01-20 | $6.13 | $6.13 | $6.10 | $6.10 | $6.10 | 10,126 |
2017-01-19 | $6.11 | $6.13 | $6.10 | $6.11 | $6.11 | 15,720 |
2017-01-18 | $6.11 | $6.14 | $6.09 | $6.10 | $6.10 | 13,370 |
2017-01-17 | $6.18 | $6.18 | $6.10 | $6.13 | $6.13 | 55,214 |
2017-01-13 | $6.14 | $6.14 | $6.10 | $6.13 | $6.13 | 16,586 |
2017-01-12 | $6.15 | $6.15 | $6.10 | $6.10 | $6.10 | 13,670 |
2017-01-11 | $5.99 | $6.13 | $5.96 | $6.13 | $6.13 | 14,455 |
2017-01-10 | $6.04 | $6.09 | $6.01 | $6.02 | $6.02 | 25,475 |
2017-01-09 | $6.05 | $6.05 | $6.03 | $6.03 | $6.03 | 15,197 |
2017-01-06 | $6.00 | $6.11 | $6.00 | $6.05 | $6.05 | 10,228 |
2017-01-05 | $6.10 | $6.12 | $6.01 | $6.06 | $6.06 | 19,619 |
2017-01-04 | $6.11 | $6.12 | $6.04 | $6.06 | $6.06 | 15,960 |
2017-01-03 | $6.23 | $6.24 | $6.10 | $6.12 | $6.12 | 46,810 |
2016-12-30 | $6.19 | $6.27 | $6.14 | $6.20 | $6.20 | 13,961 |
2016-12-29 | $6.16 | $6.22 | $6.04 | $6.19 | $6.19 | 57,274 |
2016-12-28 | $6.20 | $6.29 | $6.13 | $6.19 | $6.19 | 105,354 |
2016-12-27 | $6.30 | $6.34 | $6.17 | $6.24 | $6.24 | 59,077 |
2016-12-23 | $6.22 | $6.30 | $6.20 | $6.30 | $6.30 | 43,225 |
2016-12-22 | $6.21 | $6.23 | $6.12 | $6.23 | $6.23 | 111,023 |
2016-12-21 | $6.10 | $6.23 | $6.07 | $6.23 | $6.23 | 57,615 |
2016-12-20 | $5.99 | $6.10 | $5.98 | $6.08 | $6.08 | 68,546 |
2016-12-19 | $6.03 | $6.04 | $6.00 | $6.03 | $6.03 | 30,401 |
2016-12-16 | $5.99 | $6.05 | $5.98 | $5.99 | $5.99 | 31,786 |
2016-12-15 | $5.86 | $6.12 | $5.80 | $5.97 | $5.97 | 70,484 |
2016-12-14 | $5.84 | $5.90 | $5.81 | $5.86 | $5.86 | 35,063 |
2016-12-13 | $5.70 | $5.86 | $5.67 | $5.83 | $5.83 | 50,421 |
2016-12-12 | $5.68 | $5.72 | $5.61 | $5.67 | $5.67 | 17,786 |
2016-12-09 | $5.73 | $5.73 | $5.61 | $5.66 | $5.66 | 13,712 |
2016-12-08 | $5.53 | $5.75 | $5.51 | $5.68 | $5.68 | 45,834 |
2016-12-07 | $5.48 | $5.54 | $5.47 | $5.53 | $5.53 | 130,077 |
2016-12-06 | $5.47 | $5.50 | $5.47 | $5.48 | $5.48 | 9,055 |
2016-12-05 | $5.43 | $5.50 | $5.43 | $5.46 | $5.46 | 18,407 |
2016-12-02 | $5.24 | $5.40 | $5.22 | $5.39 | $5.39 | 9,276 |
2016-12-01 | $5.47 | $5.50 | $5.14 | $5.22 | $5.22 | 24,868 |
2016-11-30 | $5.49 | $5.50 | $5.40 | $5.45 | $5.45 | 14,403 |
2016-11-29 | $5.50 | $5.54 | $5.46 | $5.47 | $5.47 | 54,047 |
2016-11-28 | $5.35 | $5.55 | $5.35 | $5.50 | $5.50 | 195,890 |
2016-11-25 | $5.42 | $5.50 | $5.42 | $5.47 | $5.47 | 18,079 |
2016-11-23 | $5.35 | $5.44 | $5.34 | $5.39 | $5.39 | 62,597 |
2016-11-22 | $5.19 | $5.35 | $5.19 | $5.35 | $5.35 | 47,464 |
2016-11-21 | $5.19 | $5.21 | $5.16 | $5.16 | $5.16 | 58,907 |
2016-11-18 | $5.14 | $5.20 | $5.13 | $5.19 | $5.19 | 59,795 |
2016-11-17 | $5.13 | $5.18 | $5.12 | $5.17 | $5.17 | 61,291 |
2016-11-16 | $5.17 | $5.19 | $5.06 | $5.18 | $5.18 | 48,125 |
2016-11-15 | $5.05 | $5.06 | $5.00 | $5.06 | $5.06 | 60,325 |
2016-11-14 | $5.10 | $5.10 | $5.05 | $5.09 | $5.09 | 12,247 |
2016-11-11 | $5.10 | $5.10 | $5.05 | $5.08 | $5.08 | 1,863 |
2016-11-10 | $5.08 | $5.14 | $5.04 | $5.07 | $5.07 | 6,403 |
2016-11-09 | $4.91 | $5.13 | $4.91 | $5.10 | $5.10 | 5,768 |
2016-11-08 | $5.02 | $5.15 | $5.01 | $5.11 | $5.11 | 38,920 |
2016-11-07 | $5.00 | $5.02 | $5.00 | $5.02 | $5.02 | 19,316 |
2016-11-04 | $5.00 | $5.02 | $4.97 | $4.99 | $4.99 | 44,141 |
2016-11-03 | $4.88 | $5.02 | $4.80 | $5.00 | $5.00 | 65,474 |
2016-11-02 | $5.24 | $5.24 | $4.71 | $4.94 | $4.94 | 9,720 |
2016-11-01 | $5.28 | $5.30 | $5.07 | $5.08 | $5.08 | 30,826 |
2016-10-31 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 20,516 |
2016-10-28 | $5.30 | $5.37 | $5.19 | $5.26 | $5.26 | 129,029 |
2016-10-27 | $5.22 | $5.23 | $5.16 | $5.19 | $5.19 | 28,887 |
2016-10-26 | $5.20 | $5.23 | $5.18 | $5.18 | $5.18 | 17,493 |
2016-10-25 | $5.22 | $5.30 | $5.19 | $5.22 | $5.22 | 34,068 |
2016-10-24 | $5.24 | $5.25 | $5.21 | $5.25 | $5.25 | 12,987 |
2016-10-21 | $5.18 | $5.22 | $5.10 | $5.20 | $5.20 | 209,492 |
2016-10-20 | $5.18 | $5.19 | $5.17 | $5.17 | $5.17 | 7,607 |
2016-10-19 | $5.19 | $5.19 | $5.11 | $5.19 | $5.19 | 4,010 |
2016-10-18 | $5.15 | $5.18 | $5.09 | $5.14 | $5.14 | 21,978 |
2016-10-17 | $5.00 | $5.15 | $5.00 | $5.13 | $5.13 | 57,542 |
2016-10-14 | $4.92 | $5.05 | $4.81 | $5.05 | $5.05 | 12,027 |
2016-10-13 | $4.99 | $5.04 | $4.88 | $5.01 | $5.01 | 409,543 |
2016-10-12 | $5.05 | $5.05 | $4.98 | $5.04 | $5.04 | 31,362 |
2016-10-11 | $5.00 | $5.05 | $5.00 | $5.03 | $5.03 | 5,852 |
2016-10-10 | $5.05 | $5.05 | $5.03 | $5.05 | $5.05 | 11,944 |
2016-10-07 | $4.96 | $5.05 | $4.96 | $5.05 | $5.05 | 71,649 |
2016-10-06 | $4.96 | $5.00 | $4.92 | $4.96 | $4.96 | 29,738 |
2016-10-05 | $4.91 | $5.00 | $4.84 | $5.00 | $5.00 | 92,586 |
2016-10-04 | $4.90 | $5.00 | $4.85 | $4.92 | $4.92 | 196,948 |
2016-10-03 | $4.76 | $4.90 | $4.76 | $4.90 | $4.90 | 95,575 |
2016-09-30 | $4.72 | $4.75 | $4.65 | $4.73 | $4.73 | 14,323 |
2016-09-29 | $4.64 | $4.70 | $4.64 | $4.66 | $4.66 | 13,553 |
2016-09-28 | $4.72 | $4.72 | $4.61 | $4.61 | $4.61 | 6,255 |
2016-09-27 | $4.54 | $4.61 | $4.54 | $4.61 | $4.61 | 17,987 |
2016-09-26 | $4.51 | $4.58 | $4.49 | $4.56 | $4.56 | 68,769 |
2016-09-23 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 16,858 |
2016-09-22 | $4.50 | $4.68 | $4.50 | $4.57 | $4.57 | 15,517 |
2016-09-21 | $4.61 | $4.61 | $4.47 | $4.49 | $4.49 | 17,735 |
2016-09-20 | $4.54 | $4.62 | $4.47 | $4.50 | $4.50 | 1,567 |
2016-09-19 | $4.57 | $4.64 | $4.52 | $4.52 | $4.52 | 16,144 |
2016-09-16 | $4.57 | $4.64 | $4.46 | $4.52 | $4.52 | 57,797 |
2016-09-15 | $4.51 | $4.61 | $4.50 | $4.57 | $4.57 | 40,505 |
2016-09-14 | $4.66 | $4.74 | $4.48 | $4.48 | $4.48 | 51,612 |
2016-09-13 | $4.60 | $4.73 | $4.59 | $4.70 | $4.70 | 13,267 |
2016-09-12 | $4.62 | $4.72 | $4.56 | $4.65 | $4.65 | 86,912 |
2016-09-09 | $4.75 | $4.80 | $4.63 | $4.63 | $4.63 | 142,398 |
2016-09-08 | $4.82 | $4.84 | $4.78 | $4.81 | $4.81 | 16,652 |
2016-09-07 | $4.82 | $4.82 | $4.75 | $4.80 | $4.80 | 37,785 |
2016-09-06 | $4.81 | $4.85 | $4.80 | $4.82 | $4.82 | 26,244 |
2016-09-02 | $4.87 | $4.87 | $4.82 | $4.83 | $4.83 | 22,965 |
2016-09-01 | $4.86 | $4.90 | $4.86 | $4.88 | $4.88 | 7,522 |
2016-08-31 | $4.90 | $4.90 | $4.84 | $4.89 | $4.89 | 13,960 |
2016-08-30 | $4.81 | $4.93 | $4.81 | $4.86 | $4.86 | 4,075 |
2016-08-29 | $4.90 | $4.90 | $4.81 | $4.81 | $4.81 | 5,748 |
2016-08-26 | $4.85 | $4.90 | $4.82 | $4.90 | $4.90 | 12,932 |
2016-08-25 | $4.75 | $4.90 | $4.75 | $4.81 | $4.81 | 2,931 |
2016-08-24 | $4.97 | $4.97 | $4.75 | $4.75 | $4.75 | 2,637 |
2016-08-23 | $4.96 | $4.98 | $4.82 | $4.83 | $4.83 | 10,926 |
2016-08-22 | $4.95 | $4.97 | $4.84 | $4.85 | $4.85 | 8,483 |
2016-08-19 | $4.75 | $4.98 | $4.75 | $4.92 | $4.92 | 24,364 |
2016-08-18 | $4.68 | $4.95 | $4.60 | $4.75 | $4.75 | 26,331 |
2016-08-17 | $4.88 | $4.88 | $4.76 | $4.78 | $4.78 | 924 |
2016-08-16 | $5.00 | $5.02 | $4.88 | $4.90 | $4.90 | 12,680 |
2016-08-15 | $5.01 | $5.02 | $4.98 | $4.98 | $4.98 | 27,863 |
2016-08-12 | $4.94 | $5.05 | $4.94 | $5.00 | $5.00 | 28,002 |
2016-08-11 | $4.92 | $4.98 | $4.89 | $4.89 | $4.89 | 8,324 |
2016-08-10 | $4.99 | $5.00 | $4.87 | $4.95 | $4.95 | 26,535 |
2016-08-09 | $4.91 | $4.97 | $4.91 | $4.97 | $4.97 | 24,876 |
2016-08-08 | $4.97 | $5.01 | $4.81 | $4.88 | $4.88 | 34,012 |
2016-08-05 | $4.96 | $5.10 | $4.96 | $5.01 | $5.01 | 37,679 |
2016-08-04 | $4.99 | $5.00 | $4.98 | $4.98 | $4.98 | 34,113 |
2016-08-03 | $4.88 | $5.00 | $4.88 | $5.00 | $5.00 | 62,290 |
2016-08-02 | $4.98 | $4.99 | $4.92 | $4.92 | $4.92 | 16,903 |
2016-08-01 | $4.85 | $5.02 | $4.85 | $4.99 | $4.99 | 29,896 |
2016-07-29 | $5.22 | $5.22 | $4.75 | $4.87 | $4.87 | 34,031 |
2016-07-28 | $5.14 | $5.24 | $5.09 | $5.22 | $5.22 | 28,222 |
2016-07-27 | $5.15 | $5.21 | $5.12 | $5.13 | $5.13 | 30,284 |
2016-07-26 | $5.12 | $5.14 | $5.06 | $5.12 | $5.12 | 31,017 |
2016-07-25 | $5.09 | $5.15 | $4.98 | $5.07 | $5.07 | 27,016 |
2016-07-22 | $5.00 | $5.12 | $4.99 | $5.06 | $5.06 | 30,459 |
2016-07-21 | $4.96 | $5.03 | $4.90 | $4.99 | $4.99 | 55,968 |
2016-07-20 | $4.92 | $4.99 | $4.84 | $4.93 | $4.93 | 105,919 |
2016-07-19 | $4.96 | $4.96 | $4.66 | $4.85 | $4.85 | 29,647 |
2016-07-18 | $4.73 | $5.02 | $4.73 | $4.93 | $4.93 | 77,414 |
2016-07-15 | $4.69 | $4.81 | $4.65 | $4.72 | $4.72 | 24,687 |
2016-07-14 | $4.63 | $4.70 | $4.59 | $4.64 | $4.64 | 44,423 |
2016-07-13 | $4.50 | $4.60 | $4.50 | $4.59 | $4.59 | 33,005 |
2016-07-12 | $4.40 | $4.65 | $4.40 | $4.56 | $4.56 | 40,383 |
2016-07-11 | $4.18 | $4.39 | $4.18 | $4.38 | $4.38 | 21,282 |
2016-07-08 | $4.18 | $4.19 | $4.14 | $4.18 | $4.18 | 17,528 |
2016-07-07 | $4.18 | $4.19 | $4.15 | $4.17 | $4.17 | 20,109 |
2016-07-06 | $4.10 | $4.14 | $4.10 | $4.12 | $4.12 | 21,388 |
2016-07-05 | $4.18 | $4.19 | $4.10 | $4.14 | $4.14 | 57,947 |
2016-07-01 | $4.12 | $4.12 | $4.03 | $4.04 | $4.04 | 26,077 |
2016-06-30 | $4.08 | $4.29 | $4.08 | $4.17 | $4.17 | 20,928 |
2016-06-29 | $4.23 | $4.23 | $4.02 | $4.07 | $4.07 | 13,036 |
2016-06-28 | $4.05 | $4.10 | $3.87 | $4.02 | $4.02 | 54,065 |
2016-06-27 | $3.90 | $3.96 | $3.85 | $3.89 | $3.89 | 53,991 |
2016-06-24 | $4.21 | $4.21 | $3.95 | $3.95 | $3.95 | 38,724 |
2016-06-23 | $4.16 | $4.34 | $4.16 | $4.26 | $4.26 | 42,835 |
2016-06-22 | $4.13 | $4.20 | $4.11 | $4.15 | $4.15 | 38,618 |
2016-06-21 | $4.05 | $4.20 | $4.00 | $4.20 | $4.20 | 26,931 |
2016-06-20 | $3.93 | $4.09 | $3.93 | $4.00 | $4.00 | 63,937 |
2016-06-17 | $3.94 | $3.96 | $3.89 | $3.94 | $3.94 | 24,884 |
2016-06-16 | $3.98 | $4.08 | $3.93 | $3.93 | $3.93 | 26,105 |
2016-06-15 | $4.00 | $4.17 | $3.88 | $3.98 | $3.98 | 27,011 |
2016-06-14 | $4.08 | $4.18 | $3.93 | $3.97 | $3.97 | 16,810 |
2016-06-13 | $4.11 | $4.14 | $4.05 | $4.05 | $4.05 | 57,330 |
2016-06-10 | $4.17 | $4.20 | $4.07 | $4.08 | $4.08 | 18,758 |
2016-06-09 | $4.19 | $4.20 | $4.16 | $4.16 | $4.16 | 27,549 |
2016-06-08 | $4.18 | $4.20 | $4.16 | $4.19 | $4.19 | 29,333 |
2016-06-07 | $4.20 | $4.23 | $4.10 | $4.18 | $4.18 | 52,775 |
2016-06-06 | $4.10 | $4.20 | $4.10 | $4.20 | $4.20 | 53,074 |
2016-06-03 | $4.08 | $4.20 | $4.03 | $4.09 | $4.09 | 35,384 |
2016-06-02 | $4.03 | $4.20 | $4.03 | $4.05 | $4.05 | 30,170 |
2016-06-01 | $3.99 | $4.13 | $3.99 | $4.03 | $4.03 | 26,526 |
2016-05-31 | $3.84 | $4.14 | $3.84 | $4.00 | $4.00 | 123,942 |
2016-05-27 | $3.82 | $3.89 | $3.82 | $3.84 | $3.84 | 1,840 |
2016-05-26 | $3.83 | $3.90 | $3.80 | $3.81 | $3.81 | 21,125 |
2016-05-25 | $3.79 | $3.87 | $3.79 | $3.80 | $3.80 | 9,375 |
2016-05-24 | $3.90 | $3.98 | $3.78 | $3.79 | $3.79 | 31,010 |
2016-05-23 | $3.71 | $3.90 | $3.71 | $3.90 | $3.90 | 72,607 |
2016-05-20 | $3.88 | $3.90 | $3.76 | $3.77 | $3.77 | 21,277 |
2016-05-19 | $3.74 | $3.88 | $3.69 | $3.78 | $3.78 | 12,062 |
2016-05-18 | $3.68 | $3.90 | $3.66 | $3.77 | $3.77 | 33,847 |
2016-05-17 | $3.67 | $3.79 | $3.61 | $3.71 | $3.71 | 35,450 |
2016-05-16 | $3.95 | $3.95 | $3.67 | $3.67 | $3.67 | 68,209 |
2016-05-13 | $3.89 | $3.90 | $3.65 | $3.68 | $3.68 | 35,896 |
2016-05-12 | $3.90 | $3.92 | $3.80 | $3.84 | $3.84 | 85,282 |
2016-05-11 | $3.68 | $3.93 | $3.65 | $3.84 | $3.84 | 343,413 |
2016-05-10 | $3.56 | $3.67 | $3.56 | $3.67 | $3.67 | 13,026 |
2016-05-09 | $3.63 | $3.63 | $3.59 | $3.60 | $3.60 | 2,064 |
2016-05-06 | $3.60 | $3.73 | $3.50 | $3.59 | $3.59 | 30,628 |
2016-05-05 | $3.65 | $3.90 | $3.54 | $3.65 | $3.65 | 29,835 |
2016-05-04 | $3.79 | $3.96 | $3.58 | $3.58 | $3.58 | 45,622 |
2016-05-03 | $3.83 | $3.85 | $3.78 | $3.78 | $3.78 | 3,973 |
2016-05-02 | $3.88 | $3.93 | $3.87 | $3.87 | $3.87 | 6,315 |
2016-04-29 | $3.90 | $4.00 | $3.87 | $3.97 | $3.97 | 21,494 |
2016-04-28 | $4.07 | $4.14 | $4.05 | $4.07 | $4.07 | 20,247 |
2016-04-27 | $4.15 | $4.15 | $4.03 | $4.08 | $4.08 | 15,669 |
2016-04-26 | $4.08 | $4.13 | $4.07 | $4.09 | $4.09 | 17,676 |
2016-04-25 | $4.20 | $4.20 | $4.02 | $4.05 | $4.05 | 67,547 |
2016-04-22 | $3.96 | $4.13 | $3.93 | $4.07 | $4.07 | 19,278 |
2016-04-21 | $4.10 | $4.15 | $3.95 | $4.03 | $4.03 | 31,736 |
2016-04-20 | $4.03 | $4.13 | $3.96 | $4.11 | $4.11 | 13,552 |
2016-04-19 | $3.91 | $4.21 | $3.83 | $4.01 | $4.01 | 244,131 |
2016-04-18 | $4.00 | $4.03 | $3.93 | $3.96 | $3.96 | 9,480 |
2016-04-15 | $4.00 | $4.16 | $4.00 | $4.00 | $4.00 | 13,593 |
2016-04-14 | $4.14 | $4.27 | $4.14 | $4.20 | $4.20 | 96,647 |
2016-04-13 | $4.09 | $4.21 | $4.06 | $4.11 | $4.11 | 52,107 |
2016-04-12 | $4.01 | $4.26 | $3.97 | $4.10 | $4.10 | 15,342 |
2016-04-11 | $3.87 | $4.02 | $3.81 | $3.91 | $3.91 | 59,323 |
2016-04-08 | $3.89 | $4.06 | $3.80 | $3.81 | $3.81 | 32,554 |
2016-04-07 | $3.81 | $3.96 | $3.81 | $3.86 | $3.86 | 10,712 |
2016-04-06 | $4.02 | $4.07 | $3.88 | $3.92 | $3.92 | 80,746 |
2016-04-05 | $4.10 | $4.10 | $4.02 | $4.06 | $4.06 | 24,131 |
2016-04-04 | $4.02 | $4.21 | $4.02 | $4.05 | $4.05 | 132,880 |
2016-04-01 | $4.12 | $4.25 | $4.12 | $4.16 | $4.16 | 9,542 |
2016-03-31 | $4.16 | $4.35 | $4.02 | $4.10 | $4.10 | 11,672 |
2016-03-30 | $4.06 | $4.25 | $4.06 | $4.13 | $4.13 | 10,245 |
2016-03-29 | $4.64 | $4.64 | $3.99 | $4.05 | $4.05 | 164,420 |
2016-03-28 | $4.28 | $4.39 | $4.11 | $4.12 | $4.12 | 8,773 |
2016-03-24 | $4.60 | $4.60 | $4.25 | $4.29 | $4.29 | 16,897 |
2016-03-23 | $4.28 | $4.40 | $4.09 | $4.09 | $4.09 | 12,562 |
2016-03-22 | $4.41 | $4.50 | $4.26 | $4.38 | $4.38 | 16,119 |
2016-03-21 | $4.30 | $4.50 | $4.29 | $4.38 | $4.38 | 26,359 |
2016-03-18 | $4.08 | $4.39 | $4.04 | $4.39 | $4.39 | 38,573 |
2016-03-17 | $3.95 | $4.08 | $3.95 | $4.01 | $4.01 | 20,401 |
2016-03-16 | $3.94 | $4.10 | $3.93 | $3.99 | $3.99 | 18,364 |
2016-03-15 | $4.06 | $4.10 | $3.91 | $3.91 | $3.91 | 18,781 |
2016-03-14 | $3.73 | $4.05 | $3.73 | $3.94 | $3.94 | 14,205 |
2016-03-11 | $3.84 | $4.04 | $3.84 | $3.89 | $3.89 | 21,902 |
2016-03-10 | $3.91 | $3.98 | $3.80 | $3.80 | $3.80 | 14,092 |
2016-03-09 | $3.81 | $4.05 | $3.81 | $3.89 | $3.89 | 15,835 |
2016-03-08 | $4.12 | $4.16 | $3.88 | $3.88 | $3.88 | 18,820 |
2016-03-07 | $3.98 | $4.17 | $3.98 | $4.04 | $4.04 | 16,103 |
2016-03-04 | $3.93 | $4.10 | $3.78 | $4.02 | $4.02 | 22,709 |
2016-03-03 | $3.93 | $4.00 | $3.88 | $3.97 | $3.97 | 22,163 |
2016-03-02 | $3.99 | $4.07 | $3.88 | $3.88 | $3.88 | 22,258 |
2016-03-01 | $3.98 | $4.00 | $3.78 | $3.94 | $3.94 | 29,174 |
2016-02-29 | $3.80 | $4.04 | $3.80 | $3.91 | $3.91 | 39,315 |
2016-02-26 | $3.44 | $3.80 | $3.44 | $3.80 | $3.80 | 33,707 |
2016-02-25 | $3.44 | $3.50 | $3.40 | $3.45 | $3.45 | 49,145 |
2016-02-24 | $3.42 | $3.45 | $3.40 | $3.44 | $3.44 | 100,127 |
2016-02-23 | $3.46 | $3.50 | $3.40 | $3.40 | $3.40 | 32,736 |
2016-02-22 | $3.45 | $3.58 | $3.41 | $3.41 | $3.41 | 174,948 |
2016-02-19 | $3.48 | $3.53 | $3.42 | $3.45 | $3.45 | 141,118 |
2016-02-18 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 39,475 |
2016-02-17 | $3.49 | $3.53 | $3.49 | $3.52 | $3.52 | 24,251 |
2016-02-16 | $3.50 | $3.65 | $3.44 | $3.49 | $3.49 | 44,791 |
2016-02-12 | $3.48 | $3.50 | $3.40 | $3.50 | $3.50 | 23,246 |
2016-02-11 | $3.43 | $3.50 | $3.43 | $3.49 | $3.49 | 45,430 |
2016-02-10 | $3.50 | $3.51 | $3.50 | $3.50 | $3.50 | 18,440 |
2016-02-09 | $3.49 | $3.53 | $3.48 | $3.49 | $3.49 | 28,782 |
2016-02-08 | $3.41 | $3.50 | $3.41 | $3.48 | $3.48 | 39,547 |
2016-02-05 | $3.46 | $3.51 | $3.46 | $3.47 | $3.47 | 24,125 |
2016-02-04 | $3.53 | $3.59 | $3.49 | $3.51 | $3.51 | 33,078 |
2016-02-03 | $3.50 | $3.54 | $3.42 | $3.48 | $3.48 | 28,524 |
2016-02-02 | $3.38 | $3.58 | $3.38 | $3.48 | $3.48 | 33,366 |
2016-02-01 | $3.43 | $3.48 | $3.38 | $3.40 | $3.40 | 66,606 |
2016-01-29 | $3.48 | $3.55 | $3.45 | $3.45 | $3.45 | 490,101 |
2016-01-28 | $3.54 | $3.60 | $3.47 | $3.48 | $3.48 | 38,902 |
2016-01-27 | $3.57 | $3.68 | $3.49 | $3.55 | $3.55 | 24,662 |
2016-01-26 | $3.52 | $3.64 | $3.52 | $3.54 | $3.54 | 47,056 |
2016-01-25 | $3.65 | $3.71 | $3.48 | $3.48 | $3.48 | 36,969 |
2016-01-22 | $3.73 | $3.75 | $3.64 | $3.69 | $3.69 | 29,582 |
2016-01-21 | $3.56 | $3.65 | $3.54 | $3.64 | $3.64 | 46,636 |
2016-01-20 | $3.45 | $3.50 | $3.43 | $3.46 | $3.46 | 39,831 |
2016-01-19 | $3.50 | $3.54 | $3.43 | $3.49 | $3.49 | 29,464 |
2016-01-15 | $3.43 | $3.53 | $3.43 | $3.44 | $3.44 | 24,033 |
2016-01-14 | $3.34 | $3.60 | $3.34 | $3.53 | $3.53 | 38,058 |
2016-01-13 | $3.51 | $3.52 | $3.33 | $3.34 | $3.34 | 59,302 |
2016-01-12 | $3.54 | $3.54 | $3.35 | $3.35 | $3.35 | 113,403 |
2016-01-11 | $3.60 | $3.62 | $3.45 | $3.55 | $3.55 | 92,898 |
2016-01-08 | $3.64 | $3.79 | $3.60 | $3.60 | $3.60 | 36,610 |
2016-01-07 | $3.69 | $3.78 | $3.66 | $3.66 | $3.66 | 25,767 |
2016-01-06 | $3.72 | $3.75 | $3.72 | $3.72 | $3.72 | 33,531 |
2016-01-05 | $3.76 | $3.76 | $3.72 | $3.72 | $3.72 | 91,898 |
2016-01-04 | $3.71 | $3.80 | $3.70 | $3.76 | $3.76 | 27,887 |
2015-12-31 | $3.77 | $3.86 | $3.72 | $3.72 | $3.72 | 49,533 |
2015-12-30 | $3.80 | $3.82 | $3.75 | $3.75 | $3.75 | 39,943 |
2015-12-29 | $3.81 | $3.82 | $3.80 | $3.80 | $3.80 | 38,732 |
2015-12-28 | $3.85 | $3.90 | $3.80 | $3.80 | $3.80 | 72,408 |
2015-12-24 | $3.90 | $3.90 | $3.88 | $3.88 | $3.88 | 13,448 |
2015-12-23 | $3.88 | $3.97 | $3.88 | $3.92 | $3.92 | 10,080 |
2015-12-22 | $3.92 | $3.95 | $3.86 | $3.92 | $3.92 | 14,920 |
2015-12-21 | $3.85 | $3.94 | $3.85 | $3.90 | $3.90 | 17,317 |
2015-12-18 | $3.85 | $3.94 | $3.85 | $3.85 | $3.85 | 68,201 |
2015-12-17 | $3.89 | $3.94 | $3.85 | $3.88 | $3.88 | 31,106 |
2015-12-16 | $3.88 | $3.96 | $3.88 | $3.88 | $3.88 | 24,090 |
2015-12-15 | $3.97 | $3.97 | $3.88 | $3.92 | $3.92 | 19,653 |
2015-12-14 | $3.96 | $4.09 | $3.90 | $3.90 | $3.90 | 33,553 |
2015-12-11 | $3.90 | $4.01 | $3.90 | $3.91 | $3.91 | 16,538 |
2015-12-10 | $4.08 | $4.08 | $3.90 | $3.90 | $3.90 | 16,778 |
2015-12-09 | $3.92 | $4.04 | $3.90 | $3.90 | $3.90 | 23,416 |
2015-12-08 | $3.99 | $4.10 | $3.90 | $3.90 | $3.90 | 20,452 |
2015-12-07 | $4.18 | $4.18 | $3.96 | $4.05 | $4.05 | 12,954 |
2015-12-04 | $3.98 | $4.04 | $3.90 | $3.97 | $3.97 | 12,671 |
2015-12-03 | $3.92 | $4.05 | $3.90 | $3.95 | $3.95 | 15,185 |
2015-12-02 | $3.98 | $4.08 | $3.90 | $3.90 | $3.90 | 18,604 |
2015-12-01 | $3.99 | $4.09 | $3.93 | $3.93 | $3.93 | 19,971 |
2015-11-30 | $4.14 | $4.14 | $4.00 | $4.00 | $4.00 | 19,643 |
2015-11-27 | $4.23 | $4.23 | $4.14 | $4.19 | $4.19 | 12,404 |
2015-11-25 | $4.17 | $4.24 | $4.14 | $4.17 | $4.17 | 14,366 |
2015-11-24 | $4.05 | $4.21 | $4.05 | $4.18 | $4.18 | 7,904 |
2015-11-23 | $4.12 | $4.24 | $4.11 | $4.15 | $4.15 | 8,930 |
2015-11-20 | $4.09 | $4.20 | $4.09 | $4.18 | $4.18 | 12,365 |
2015-11-19 | $4.24 | $4.28 | $4.09 | $4.12 | $4.12 | 30,592 |
2015-11-18 | $4.11 | $4.30 | $4.11 | $4.24 | $4.24 | 10,171 |
2015-11-17 | $4.30 | $4.33 | $4.00 | $4.21 | $4.21 | 21,051 |
2015-11-16 | $4.30 | $4.41 | $4.30 | $4.33 | $4.33 | 14,384 |
2015-11-13 | $4.37 | $4.42 | $4.11 | $4.36 | $4.36 | 13,823 |
2015-11-12 | $4.45 | $4.45 | $4.32 | $4.32 | $4.32 | 7,305 |
2015-11-11 | $4.45 | $4.47 | $4.38 | $4.39 | $4.39 | 6,228 |
2015-11-10 | $4.40 | $4.45 | $4.36 | $4.45 | $4.45 | 17,437 |
2015-11-09 | $4.51 | $4.51 | $4.40 | $4.40 | $4.40 | 9,071 |
2015-11-06 | $4.46 | $4.55 | $4.34 | $4.38 | $4.38 | 14,063 |
2015-11-05 | $4.47 | $4.51 | $4.41 | $4.42 | $4.42 | 13,542 |
2015-11-04 | $4.45 | $4.52 | $4.39 | $4.41 | $4.41 | 13,571 |
2015-11-03 | $4.39 | $4.49 | $4.39 | $4.43 | $4.43 | 27,866 |
2015-11-02 | $4.21 | $4.40 | $4.21 | $4.34 | $4.34 | 13,851 |
2015-10-30 | $4.24 | $4.30 | $4.22 | $4.22 | $4.22 | 32,088 |
2015-10-29 | $4.23 | $4.25 | $4.12 | $4.17 | $4.17 | 11,543 |
2015-10-28 | $4.20 | $4.25 | $4.08 | $4.25 | $4.25 | 23,876 |
2015-10-27 | $4.23 | $4.23 | $4.06 | $4.06 | $4.06 | 22,890 |
2015-10-26 | $4.12 | $4.28 | $4.12 | $4.19 | $4.19 | 14,693 |
2015-10-23 | $4.16 | $4.30 | $4.16 | $4.21 | $4.21 | 16,583 |
2015-10-22 | $4.30 | $4.30 | $4.22 | $4.25 | $4.25 | 24,866 |
2015-10-21 | $4.14 | $4.32 | $4.14 | $4.32 | $4.32 | 15,907 |
2015-10-20 | $4.17 | $4.26 | $4.16 | $4.24 | $4.24 | 4,631 |
2015-10-19 | $4.18 | $4.25 | $4.09 | $4.23 | $4.23 | 21,075 |
2015-10-16 | $4.11 | $4.16 | $4.11 | $4.15 | $4.15 | 2,067 |
2015-10-15 | $4.16 | $4.19 | $4.09 | $4.11 | $4.11 | 9,574 |
2015-10-14 | $4.08 | $4.17 | $4.08 | $4.08 | $4.08 | 2,371 |
2015-10-13 | $4.08 | $4.16 | $4.06 | $4.07 | $4.07 | 3,941 |
2015-10-12 | $4.10 | $4.14 | $4.06 | $4.09 | $4.09 | 3,734 |
2015-10-09 | $4.06 | $4.19 | $4.05 | $4.09 | $4.09 | 24,318 |
2015-10-08 | $4.04 | $4.20 | $4.03 | $4.19 | $4.19 | 11,677 |
2015-10-07 | $4.10 | $4.20 | $4.10 | $4.15 | $4.15 | 6,105 |
2015-10-06 | $4.05 | $4.19 | $4.04 | $4.15 | $4.15 | 10,148 |
2015-10-05 | $3.92 | $4.20 | $3.91 | $4.11 | $4.11 | 329,404 |
2015-10-02 | $3.98 | $4.01 | $3.85 | $3.91 | $3.91 | 30,151 |
2015-10-01 | $4.08 | $4.09 | $3.95 | $4.00 | $4.00 | 16,464 |
2015-09-30 | $4.00 | $4.10 | $4.00 | $4.06 | $4.06 | 17,642 |
2015-09-29 | $4.03 | $4.05 | $4.00 | $4.02 | $4.02 | 9,348 |
2015-09-28 | $4.03 | $4.11 | $4.01 | $4.01 | $4.01 | 20,598 |
2015-09-25 | $4.08 | $4.20 | $4.00 | $4.05 | $4.05 | 87,508 |
2015-09-24 | $4.10 | $4.14 | $4.01 | $4.03 | $4.03 | 84,207 |
2015-09-23 | $4.10 | $4.16 | $4.10 | $4.13 | $4.13 | 9,434 |
2015-09-22 | $4.27 | $4.34 | $4.10 | $4.18 | $4.18 | 18,482 |
2015-09-21 | $4.25 | $4.39 | $4.25 | $4.31 | $4.31 | 5,012 |
2015-09-18 | $4.32 | $4.36 | $4.25 | $4.30 | $4.30 | 30,136 |
2015-09-17 | $4.24 | $4.44 | $4.21 | $4.28 | $4.28 | 34,229 |
2015-09-16 | $4.20 | $4.26 | $4.15 | $4.21 | $4.21 | 118,327 |
2015-09-15 | $4.20 | $4.26 | $4.20 | $4.20 | $4.20 | 26,123 |
2015-09-14 | $4.31 | $4.35 | $4.20 | $4.21 | $4.21 | 56,498 |
2015-09-11 | $4.42 | $4.42 | $4.30 | $4.31 | $4.31 | 27,060 |
2015-09-10 | $4.53 | $4.56 | $4.35 | $4.39 | $4.39 | 13,610 |
2015-09-09 | $4.60 | $4.60 | $4.54 | $4.54 | $4.54 | 8,147 |
2015-09-08 | $4.61 | $4.61 | $4.55 | $4.57 | $4.57 | 24,986 |
2015-09-04 | $4.59 | $4.65 | $4.56 | $4.60 | $4.60 | 11,895 |
2015-09-03 | $4.64 | $4.66 | $4.59 | $4.60 | $4.60 | 6,971 |
2015-09-02 | $4.72 | $4.72 | $4.59 | $4.60 | $4.60 | 14,492 |
2015-09-01 | $4.62 | $4.65 | $4.62 | $4.62 | $4.62 | 20,668 |
2015-08-31 | $4.65 | $4.69 | $4.62 | $4.66 | $4.66 | 8,056 |
2015-08-28 | $4.67 | $4.71 | $4.62 | $4.62 | $4.62 | 9,669 |
2015-08-27 | $4.65 | $4.72 | $4.65 | $4.65 | $4.65 | 12,118 |
2015-08-26 | $4.71 | $4.75 | $4.64 | $4.65 | $4.65 | 12,639 |
GSI Technology Inc (GSIT) News Headlines
Recent GSI Technology Inc (GSIT) News
Similar Companies to GSI Technology Inc (GSIT) in the Semiconductors Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Intel Corp | INTC | Semiconductors | Technology | 120,000 |
ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |