Leju Holdings Ltd (LEJU) Exchange: NYSE
Data as of March 28, 2024
$1.31 ($0.05) 4.40%
Leju Holdings Ltd - Daily Information
Click for more stock information on Leju Holdings Ltd.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $1.29 |
Previous Close | $1.31 |
High | $1.32 |
Low | $1.29 |
Adjusted Open | $1.29 |
Previous Adjusted Close | $1.31 |
Adjusted High | $1.32 |
Adjusted Low | $1.29 |
About Leju Holdings Ltd (LEJU)
Leju Holdings Ltd (LEJU) is a leading online-to-offline (O2O) real estate services provider in China. Founded in 2007, LEJU provides real estate e-commerce, online advertising and online financial services. It is the online real estate services partner of the largest real estate information portal in China, SINA. Through its comprehensive online platform and mobile applications, LEJU caters to real estate developers, property agents, end-users and financial institutions. LEJUâs online and mobile services help customers find the best real estate investments, agents and services, making the offline process of buying, renting or selling a residential or commercial property easier and more efficient. Over the years, Leju has seen tremendous growth in itâs bottom line with a 200% growth in net income in the first half of 2018 over the same period the previous year. It was also the top-performing share on the Shanghai Composite Index in 2018, with a 570% gain for the year.
Invest in Leju Holdings Ltd (LEJU)
Historical Stock Data for Leju Holdings Ltd (LEJU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $1.29 | $1.32 | $1.29 | $1.31 | $1.31 | 3,095 |
2024-03-22 | $1.26 | $1.30 | $1.25 | $1.25 | $1.25 | 2,893 |
2024-03-21 | $1.27 | $1.28 | $1.25 | $1.27 | $1.27 | 4,859 |
2024-03-20 | $1.22 | $1.30 | $1.21 | $1.28 | $1.28 | 5,662 |
2024-03-19 | $1.28 | $1.32 | $1.19 | $1.20 | $1.20 | 9,394 |
2024-03-18 | $1.29 | $1.33 | $1.29 | $1.29 | $1.29 | 5,521 |
2024-03-15 | $1.30 | $1.34 | $1.30 | $1.30 | $1.30 | 2,710 |
2024-03-14 | $1.40 | $1.40 | $1.28 | $1.31 | $1.31 | 16,054 |
2024-03-13 | $1.30 | $1.45 | $1.30 | $1.43 | $1.43 | 8,365 |
2024-03-12 | $1.39 | $1.39 | $1.32 | $1.33 | $1.33 | 3,663 |
2024-03-11 | $1.36 | $1.36 | $1.28 | $1.32 | $1.32 | 24,488 |
2024-03-08 | $1.37 | $1.46 | $1.35 | $1.36 | $1.36 | 13,535 |
2024-03-07 | $1.45 | $1.45 | $1.29 | $1.37 | $1.37 | 24,703 |
2024-03-06 | $1.31 | $1.46 | $1.24 | $1.43 | $1.43 | 18,592 |
2024-03-05 | $1.36 | $1.36 | $1.29 | $1.34 | $1.34 | 8,763 |
2024-03-04 | $1.36 | $1.36 | $1.30 | $1.36 | $1.36 | 11,401 |
2024-03-01 | $1.33 | $1.43 | $1.33 | $1.41 | $1.41 | 12,560 |
2024-02-29 | $1.37 | $1.52 | $1.29 | $1.33 | $1.33 | 33,011 |
2024-02-28 | $1.48 | $1.48 | $1.30 | $1.31 | $1.31 | 26,624 |
2024-02-27 | $1.18 | $1.42 | $1.17 | $1.38 | $1.38 | 31,432 |
2024-02-26 | $1.23 | $1.30 | $1.20 | $1.21 | $1.21 | 9,925 |
2024-02-23 | $1.23 | $1.28 | $1.20 | $1.28 | $1.28 | 14,155 |
2024-02-22 | $1.33 | $1.44 | $1.17 | $1.26 | $1.26 | 34,917 |
2024-02-21 | $1.43 | $1.44 | $1.32 | $1.37 | $1.37 | 31,440 |
2024-02-20 | $1.54 | $1.55 | $1.43 | $1.49 | $1.49 | 27,126 |
2024-02-16 | $1.50 | $1.56 | $1.42 | $1.53 | $1.53 | 32,258 |
2024-02-15 | $1.42 | $1.66 | $1.37 | $1.61 | $1.61 | 98,645 |
2024-02-14 | $1.17 | $1.68 | $1.12 | $1.42 | $1.42 | 270,669 |
2024-02-13 | $1.18 | $1.22 | $1.05 | $1.10 | $1.10 | 28,428 |
2024-02-12 | $1.19 | $1.28 | $1.17 | $1.17 | $1.17 | 10,279 |
2024-02-09 | $1.24 | $1.25 | $1.13 | $1.15 | $1.15 | 7,512 |
2024-02-08 | $1.05 | $1.35 | $0.97 | $1.26 | $1.26 | 62,011 |
2024-02-07 | $1.03 | $1.07 | $0.96 | $1.02 | $1.02 | 11,326 |
2024-02-06 | $1.10 | $1.10 | $1.00 | $1.01 | $1.01 | 13,939 |
2024-02-05 | $1.14 | $1.14 | $0.98 | $1.06 | $1.06 | 9,034 |
2024-02-02 | $1.14 | $1.23 | $1.14 | $1.15 | $1.15 | 3,423 |
2024-02-01 | $1.12 | $1.19 | $1.12 | $1.19 | $1.19 | 4,184 |
2024-01-31 | $1.20 | $1.22 | $1.11 | $1.11 | $1.11 | 13,500 |
2024-01-30 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 1,360 |
2024-01-29 | $1.31 | $1.34 | $1.22 | $1.24 | $1.24 | 8,997 |
2024-01-26 | $1.32 | $1.36 | $1.32 | $1.34 | $1.34 | 2,066 |
2024-01-25 | $1.40 | $1.41 | $1.30 | $1.30 | $1.30 | 3,134 |
2024-01-24 | $1.49 | $1.51 | $1.36 | $1.39 | $1.39 | 9,421 |
2024-01-23 | $1.45 | $1.47 | $1.37 | $1.38 | $1.38 | 5,839 |
2024-01-22 | $1.31 | $1.38 | $1.31 | $1.38 | $1.38 | 2,437 |
2024-01-19 | $1.30 | $1.39 | $1.30 | $1.39 | $1.39 | 1,756 |
2024-01-18 | $1.20 | $1.39 | $1.20 | $1.31 | $1.31 | 16,157 |
2024-01-17 | $1.18 | $1.23 | $1.18 | $1.22 | $1.22 | 4,225 |
2024-01-16 | $1.23 | $1.28 | $1.17 | $1.22 | $1.22 | 7,837 |
2024-01-12 | $1.30 | $1.36 | $1.22 | $1.23 | $1.23 | 14,574 |
2024-01-11 | $1.43 | $1.44 | $1.31 | $1.38 | $1.38 | 22,148 |
2024-01-10 | $1.60 | $1.64 | $1.42 | $1.49 | $1.49 | 39,684 |
2024-01-09 | $1.67 | $1.67 | $1.56 | $1.60 | $1.60 | 10,390 |
2024-01-08 | $1.68 | $1.70 | $1.57 | $1.68 | $1.68 | 9,875 |
2024-01-05 | $1.56 | $1.64 | $1.56 | $1.63 | $1.63 | 7,968 |
2024-01-04 | $1.53 | $1.66 | $1.53 | $1.62 | $1.62 | 11,502 |
2024-01-03 | $1.50 | $1.63 | $1.50 | $1.58 | $1.58 | 21,272 |
2024-01-02 | $1.60 | $1.60 | $1.49 | $1.50 | $1.50 | 12,269 |
2023-12-29 | $1.80 | $1.81 | $1.40 | $1.60 | $1.60 | 42,660 |
2023-12-28 | $1.80 | $1.90 | $1.80 | $1.90 | $1.90 | 3,707 |
2023-12-27 | $2.00 | $2.01 | $1.75 | $1.83 | $1.83 | 30,581 |
2023-12-26 | $2.00 | $2.04 | $1.84 | $2.00 | $2.00 | 10,614 |
2023-12-22 | $2.17 | $2.20 | $1.91 | $2.01 | $2.01 | 25,323 |
2023-12-21 | $2.10 | $2.27 | $2.02 | $2.03 | $2.03 | 17,782 |
2023-12-20 | $1.98 | $2.11 | $1.80 | $2.05 | $2.05 | 65,515 |
2023-12-19 | $1.71 | $2.10 | $1.71 | $1.96 | $1.96 | 90,387 |
2023-12-18 | $1.79 | $1.79 | $1.66 | $1.73 | $1.73 | 8,738 |
2023-12-15 | $1.80 | $1.85 | $1.70 | $1.82 | $1.82 | 36,300 |
2023-12-14 | $1.70 | $1.95 | $1.69 | $1.72 | $1.72 | 70,748 |
2023-12-13 | $1.55 | $1.59 | $1.45 | $1.59 | $1.59 | 5,525 |
2023-12-12 | $1.63 | $1.63 | $1.40 | $1.52 | $1.52 | 15,705 |
2023-12-11 | $1.50 | $1.64 | $1.43 | $1.64 | $1.64 | 42,874 |
2023-12-08 | $1.62 | $1.64 | $1.42 | $1.59 | $1.59 | 53,986 |
2023-12-07 | $2.25 | $2.40 | $1.44 | $1.44 | $1.44 | 293,706 |
2023-12-06 | $1.68 | $2.34 | $1.57 | $2.03 | $2.03 | 533,248 |
2023-12-05 | $1.19 | $1.48 | $1.19 | $1.34 | $1.34 | 47,941 |
2023-12-04 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 2,939 |
2023-12-01 | $1.30 | $1.30 | $1.24 | $1.28 | $1.28 | 13,031 |
2023-11-30 | $1.24 | $1.30 | $1.23 | $1.30 | $1.30 | 7,366 |
2023-11-29 | $1.29 | $1.31 | $1.26 | $1.26 | $1.26 | 9,972 |
2023-11-28 | $1.32 | $1.33 | $1.20 | $1.33 | $1.33 | 25,019 |
2023-11-27 | $1.19 | $1.30 | $1.19 | $1.29 | $1.29 | 19,486 |
2023-11-24 | $1.12 | $1.28 | $1.09 | $1.28 | $1.28 | 22,385 |
2023-11-22 | $1.16 | $1.19 | $1.13 | $1.18 | $1.18 | 15,977 |
2023-11-21 | $1.06 | $1.18 | $1.06 | $1.16 | $1.16 | 13,124 |
2023-11-20 | $1.09 | $1.21 | $1.09 | $1.19 | $1.19 | 16,002 |
2023-11-17 | $1.05 | $1.06 | $1.02 | $1.06 | $1.06 | 22,070 |
2023-11-16 | $1.01 | $1.07 | $1.01 | $1.06 | $1.06 | 12,898 |
2023-11-15 | $1.17 | $1.20 | $1.03 | $1.08 | $1.08 | 43,136 |
2023-11-14 | $1.07 | $1.19 | $1.04 | $1.15 | $1.15 | 18,769 |
2023-11-13 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 485 |
2023-11-10 | $0.97 | $1.04 | $0.97 | $0.99 | $0.99 | 3,980 |
2023-11-09 | $1.13 | $1.15 | $0.94 | $0.97 | $0.97 | 38,290 |
2023-11-08 | $1.20 | $1.20 | $1.12 | $1.15 | $1.15 | 33,191 |
2023-11-07 | $1.00 | $1.35 | $1.00 | $1.29 | $1.29 | 63,819 |
2023-11-06 | $1.04 | $1.09 | $1.00 | $1.00 | $1.00 | 16,798 |
2023-11-03 | $0.95 | $1.10 | $0.95 | $1.02 | $1.02 | 14,010 |
2023-11-02 | $1.00 | $1.00 | $0.94 | $0.97 | $0.97 | 26,445 |
2023-11-01 | $0.95 | $1.05 | $0.95 | $0.98 | $0.98 | 7,360 |
2023-10-31 | $1.00 | $1.06 | $0.95 | $1.03 | $1.03 | 10,690 |
2023-10-30 | $0.93 | $1.02 | $0.93 | $1.00 | $1.00 | 20,719 |
2023-10-27 | $0.96 | $1.03 | $0.96 | $0.96 | $0.96 | 39,402 |
2023-10-26 | $1.20 | $1.27 | $0.85 | $0.94 | $0.94 | 204,115 |
2023-10-25 | $1.49 | $1.52 | $1.27 | $1.32 | $1.32 | 123,769 |
2023-10-24 | $1.41 | $1.89 | $1.28 | $1.70 | $1.70 | 451,799 |
2023-10-23 | $1.10 | $1.70 | $1.10 | $1.42 | $1.42 | 941,812 |
2023-10-20 | $1.14 | $1.22 | $1.11 | $1.11 | $1.11 | 10,155 |
2023-10-19 | $1.15 | $1.21 | $1.15 | $1.15 | $1.15 | 5,942 |
2023-10-18 | $1.28 | $1.32 | $1.16 | $1.16 | $1.16 | 8,250 |
2023-10-17 | $1.25 | $1.34 | $1.25 | $1.29 | $1.29 | 11,666 |
2023-10-16 | $1.30 | $1.30 | $1.15 | $1.25 | $1.25 | 26,998 |
2023-10-13 | $1.38 | $1.38 | $1.29 | $1.31 | $1.31 | 8,114 |
2023-10-12 | $1.27 | $1.36 | $1.26 | $1.28 | $1.28 | 30,207 |
2023-10-11 | $1.36 | $1.38 | $1.25 | $1.25 | $1.25 | 13,192 |
2023-10-10 | $1.26 | $1.44 | $1.26 | $1.31 | $1.31 | 27,962 |
2023-10-09 | $1.31 | $1.31 | $1.21 | $1.21 | $1.21 | 11,592 |
2023-10-06 | $1.37 | $1.41 | $1.21 | $1.33 | $1.33 | 10,451 |
2023-10-05 | $1.48 | $1.48 | $1.35 | $1.35 | $1.35 | 8,465 |
2023-10-04 | $1.44 | $1.46 | $1.40 | $1.45 | $1.45 | 3,342 |
2023-10-03 | $1.47 | $1.47 | $1.42 | $1.43 | $1.43 | 3,819 |
2023-10-02 | $1.60 | $1.60 | $1.38 | $1.47 | $1.47 | 25,977 |
2023-09-29 | $1.65 | $1.65 | $1.56 | $1.56 | $1.56 | 10,709 |
2023-09-28 | $1.70 | $1.70 | $1.53 | $1.59 | $1.59 | 8,243 |
2023-09-27 | $1.64 | $1.70 | $1.57 | $1.62 | $1.62 | 4,241 |
2023-09-26 | $1.62 | $1.65 | $1.53 | $1.62 | $1.62 | 44,783 |
2023-09-25 | $1.74 | $1.77 | $1.61 | $1.64 | $1.64 | 38,734 |
2023-09-22 | $1.81 | $1.83 | $1.77 | $1.80 | $1.80 | 4,402 |
2023-09-21 | $1.80 | $1.90 | $1.74 | $1.80 | $1.80 | 29,223 |
2023-09-20 | $1.80 | $1.90 | $1.80 | $1.85 | $1.85 | 7,739 |
2023-09-19 | $1.83 | $1.93 | $1.82 | $1.82 | $1.82 | 11,585 |
2023-09-18 | $1.85 | $2.00 | $1.85 | $1.97 | $1.97 | 10,280 |
2023-09-15 | $1.91 | $2.10 | $1.85 | $1.85 | $1.85 | 36,827 |
2023-09-14 | $2.02 | $2.04 | $1.90 | $1.99 | $1.99 | 12,397 |
2023-09-13 | $1.99 | $2.09 | $1.92 | $1.95 | $1.95 | 27,484 |
2023-09-12 | $2.09 | $2.09 | $1.95 | $1.99 | $1.99 | 30,771 |
2023-09-11 | $2.19 | $2.25 | $2.10 | $2.12 | $2.12 | 20,979 |
2023-09-08 | $2.05 | $2.30 | $2.03 | $2.19 | $2.19 | 86,967 |
2023-09-07 | $2.25 | $2.30 | $2.05 | $2.09 | $2.09 | 59,640 |
2023-09-06 | $2.16 | $2.36 | $2.11 | $2.28 | $2.28 | 125,106 |
2023-09-05 | $1.95 | $2.07 | $1.87 | $2.03 | $2.03 | 100,156 |
2023-09-01 | $1.99 | $2.11 | $1.85 | $1.89 | $1.89 | 121,144 |
2023-08-31 | $2.09 | $2.11 | $1.82 | $1.96 | $1.96 | 127,998 |
2023-08-30 | $2.18 | $2.51 | $2.01 | $2.12 | $2.12 | 556,730 |
2023-08-29 | $1.96 | $2.37 | $1.85 | $2.19 | $2.19 | 556,823 |
2023-08-28 | $1.89 | $1.95 | $1.85 | $1.89 | $1.89 | 20,711 |
2023-08-25 | $1.84 | $1.88 | $1.80 | $1.84 | $1.84 | 23,798 |
2023-08-24 | $1.92 | $1.92 | $1.85 | $1.88 | $1.88 | 16,508 |
2023-08-23 | $1.87 | $1.98 | $1.87 | $1.91 | $1.91 | 47,180 |
2023-08-22 | $1.92 | $1.98 | $1.84 | $1.91 | $1.91 | 110,000 |
2023-08-21 | $1.85 | $1.98 | $1.82 | $1.88 | $1.88 | 37,701 |
2023-08-18 | $1.90 | $1.96 | $1.87 | $1.91 | $1.91 | 17,562 |
2023-08-17 | $1.95 | $2.13 | $1.93 | $1.98 | $1.98 | 42,034 |
2023-08-16 | $1.93 | $2.16 | $1.87 | $2.01 | $2.01 | 92,130 |
2023-08-15 | $1.96 | $1.98 | $1.81 | $1.86 | $1.86 | 55,977 |
2023-08-14 | $1.99 | $2.06 | $1.95 | $2.03 | $2.03 | 35,105 |
2023-08-11 | $2.17 | $2.17 | $1.93 | $2.02 | $2.02 | 72,140 |
2023-08-10 | $2.28 | $2.28 | $2.05 | $2.12 | $2.12 | 81,457 |
2023-08-09 | $2.39 | $2.49 | $2.10 | $2.17 | $2.17 | 285,210 |
2023-08-08 | $2.26 | $4.44 | $2.07 | $2.69 | $2.69 | 12,026,562 |
2023-08-07 | $2.32 | $2.59 | $2.18 | $2.44 | $2.44 | 49,045 |
2023-08-04 | $2.21 | $2.30 | $2.19 | $2.26 | $2.26 | 21,623 |
2023-08-03 | $2.31 | $2.31 | $2.22 | $2.27 | $2.27 | 14,178 |
2023-08-02 | $2.39 | $2.39 | $2.21 | $2.23 | $2.23 | 13,997 |
2023-08-01 | $2.32 | $2.50 | $2.24 | $2.36 | $2.36 | 29,631 |
2023-07-31 | $2.08 | $2.55 | $2.08 | $2.42 | $2.42 | 98,897 |
2023-07-28 | $2.03 | $2.28 | $1.96 | $2.03 | $2.03 | 51,245 |
2023-07-27 | $2.03 | $2.19 | $1.96 | $1.96 | $1.96 | 11,035 |
2023-07-26 | $2.11 | $2.18 | $2.01 | $2.14 | $2.14 | 17,051 |
2023-07-25 | $2.23 | $2.29 | $2.10 | $2.11 | $2.11 | 16,606 |
2023-07-24 | $2.24 | $2.24 | $2.04 | $2.07 | $2.07 | 21,270 |
2023-07-21 | $1.97 | $2.25 | $1.94 | $2.20 | $2.20 | 23,459 |
2023-07-20 | $1.94 | $2.04 | $1.88 | $1.94 | $1.94 | 25,981 |
2023-07-19 | $1.88 | $1.98 | $1.83 | $1.87 | $1.87 | 28,131 |
2023-07-18 | $1.96 | $2.09 | $1.90 | $1.90 | $1.90 | 28,446 |
2023-07-17 | $2.33 | $2.33 | $1.94 | $2.07 | $2.07 | 57,558 |
2023-07-14 | $2.36 | $2.51 | $2.23 | $2.26 | $2.26 | 76,350 |
2023-07-13 | $2.53 | $2.57 | $2.36 | $2.39 | $2.39 | 50,008 |
2023-07-12 | $2.45 | $2.59 | $2.42 | $2.56 | $2.56 | 28,678 |
2023-07-11 | $2.41 | $2.58 | $2.41 | $2.47 | $2.47 | 20,966 |
2023-07-10 | $2.42 | $2.52 | $2.29 | $2.37 | $2.37 | 39,266 |
2023-07-07 | $2.36 | $2.53 | $2.26 | $2.42 | $2.42 | 42,423 |
2023-07-06 | $2.51 | $2.64 | $2.33 | $2.40 | $2.40 | 58,841 |
2023-07-05 | $2.62 | $2.73 | $2.48 | $2.57 | $2.57 | 75,485 |
2023-07-03 | $2.31 | $2.75 | $2.30 | $2.64 | $2.64 | 58,424 |
2023-06-30 | $2.22 | $2.48 | $2.22 | $2.31 | $2.31 | 143,698 |
2023-06-29 | $2.82 | $2.82 | $2.23 | $2.23 | $2.23 | 182,053 |
2023-06-28 | $3.03 | $3.13 | $2.66 | $2.81 | $2.81 | 132,739 |
2023-06-27 | $3.40 | $3.40 | $3.00 | $3.04 | $3.04 | 128,736 |
2023-06-26 | $3.15 | $3.54 | $3.03 | $3.38 | $3.38 | 87,894 |
2023-06-23 | $3.18 | $3.53 | $3.17 | $3.28 | $3.28 | 112,457 |
2023-06-22 | $3.26 | $3.70 | $3.20 | $3.33 | $3.33 | 112,889 |
2023-06-21 | $3.85 | $3.85 | $3.28 | $3.38 | $3.38 | 150,727 |
2023-06-20 | $3.21 | $3.99 | $3.16 | $3.85 | $3.85 | 351,652 |
2023-06-16 | $3.68 | $3.79 | $3.03 | $3.73 | $3.73 | 687,578 |
2023-06-15 | $3.61 | $4.27 | $3.21 | $3.83 | $3.83 | 8,541,077 |
2023-06-14 | $2.45 | $3.39 | $2.38 | $2.92 | $2.92 | 886,163 |
2023-06-13 | $2.15 | $3.58 | $1.89 | $2.54 | $2.54 | 2,917,636 |
2023-06-12 | $1.72 | $3.27 | $1.69 | $2.15 | $2.15 | 3,424,153 |
2023-06-09 | $1.72 | $1.79 | $1.72 | $1.77 | $1.77 | 10,224 |
2023-06-08 | $1.88 | $1.90 | $1.71 | $1.80 | $1.80 | 23,401 |
2023-06-07 | $1.96 | $1.96 | $1.81 | $1.90 | $1.90 | 27,975 |
2023-06-06 | $1.90 | $2.00 | $1.77 | $1.90 | $1.90 | 71,503 |
2023-06-05 | $1.62 | $1.80 | $1.59 | $1.76 | $1.76 | 95,731 |
2023-06-02 | $1.99 | $2.03 | $1.61 | $1.64 | $1.64 | 76,616 |
2023-06-01 | $1.60 | $1.86 | $1.60 | $1.71 | $1.71 | 27,576 |
2023-05-31 | $1.71 | $1.75 | $1.64 | $1.71 | $1.71 | 11,597 |
2023-05-30 | $1.66 | $1.79 | $1.59 | $1.75 | $1.75 | 47,138 |
2023-05-26 | $1.92 | $2.00 | $1.64 | $1.66 | $1.66 | 67,495 |
2023-05-25 | $1.66 | $1.83 | $1.60 | $1.81 | $1.81 | 58,223 |
2023-05-24 | $1.85 | $1.85 | $1.71 | $1.77 | $1.77 | 30,129 |
2023-05-23 | $1.97 | $1.98 | $1.82 | $1.87 | $1.87 | 19,210 |
2023-05-22 | $2.03 | $2.08 | $1.97 | $2.00 | $2.00 | 33,256 |
2023-05-19 | $2.10 | $2.10 | $1.97 | $2.03 | $2.03 | 39,509 |
2023-05-18 | $2.00 | $2.10 | $1.92 | $2.05 | $2.05 | 30,554 |
2023-05-17 | $2.14 | $2.14 | $1.90 | $1.97 | $1.97 | 54,975 |
2023-05-16 | $1.93 | $2.53 | $1.80 | $2.16 | $2.16 | 445,894 |
2023-05-15 | $2.07 | $2.10 | $1.74 | $1.88 | $1.88 | 124,056 |
2023-05-12 | $2.32 | $2.32 | $1.95 | $1.97 | $1.97 | 115,687 |
2023-05-11 | $2.70 | $2.70 | $2.20 | $2.23 | $2.23 | 83,095 |
2023-05-10 | $2.65 | $3.05 | $2.64 | $2.82 | $2.82 | 190,260 |
2023-05-09 | $3.00 | $3.07 | $2.85 | $2.92 | $2.92 | 71,964 |
2023-05-08 | $2.94 | $3.13 | $2.61 | $3.13 | $3.13 | 191,818 |
2023-05-05 | $2.40 | $4.39 | $2.40 | $3.10 | $3.10 | 1,717,580 |
2023-05-04 | $3.97 | $4.27 | $2.50 | $2.54 | $2.54 | 259,723 |
2023-05-03 | $3.84 | $4.82 | $3.58 | $4.20 | $4.20 | 610,472 |
2023-05-02 | $6.04 | $8.14 | $4.20 | $5.52 | $5.52 | 7,069,115 |
2023-05-01 | $1.75 | $9.84 | $1.71 | $3.56 | $3.56 | 5,597,477 |
2023-04-28 | $1.29 | $1.88 | $1.23 | $1.81 | $1.81 | 157,043 |
2023-04-27 | $1.30 | $1.35 | $1.25 | $1.29 | $1.29 | 7,548 |
2023-04-26 | $1.18 | $1.30 | $1.16 | $1.30 | $1.30 | 10,778 |
2023-04-25 | $1.14 | $1.20 | $1.14 | $1.20 | $1.20 | 9,078 |
2023-04-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 334 |
2023-04-21 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 704 |
2023-04-20 | $1.13 | $1.17 | $1.13 | $1.17 | $1.17 | 1,228 |
2023-04-19 | $1.11 | $1.16 | $1.11 | $1.15 | $1.15 | 1,688 |
2023-04-18 | $1.11 | $1.15 | $1.11 | $1.13 | $1.13 | 1,576 |
2023-04-17 | $1.17 | $1.17 | $1.11 | $1.13 | $1.13 | 6,895 |
2023-04-14 | $1.22 | $1.23 | $1.19 | $1.20 | $1.20 | 730 |
2023-04-13 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 6,938 |
2023-04-12 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,621 |
2023-04-11 | $1.28 | $1.32 | $1.25 | $1.26 | $1.26 | 10,454 |
2023-04-10 | $1.35 | $1.40 | $1.27 | $1.35 | $1.35 | 27,159 |
2023-04-06 | $1.36 | $1.43 | $1.35 | $1.35 | $1.35 | 7,811 |
2023-04-05 | $1.22 | $1.49 | $1.22 | $1.40 | $1.40 | 27,374 |
2023-04-04 | $1.35 | $1.40 | $1.20 | $1.22 | $1.22 | 49,497 |
2023-04-03 | $1.14 | $1.75 | $1.14 | $1.46 | $1.46 | 792,764 |
2023-03-31 | $1.06 | $1.09 | $1.03 | $1.09 | $1.09 | 9,851 |
2023-03-30 | $1.09 | $1.12 | $1.07 | $1.09 | $1.09 | 3,832 |
2023-03-29 | $1.06 | $1.14 | $1.06 | $1.13 | $1.13 | 3,419 |
2023-03-28 | $1.15 | $1.20 | $1.14 | $1.16 | $1.16 | 7,845 |
2023-03-27 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 3,021 |
2023-03-24 | $1.09 | $1.12 | $1.06 | $1.12 | $1.12 | 3,801 |
2023-03-23 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 2,193 |
2023-03-22 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 383 |
2023-03-21 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 1,789 |
2023-03-20 | $1.14 | $1.14 | $1.07 | $1.11 | $1.11 | 2,387 |
2023-03-17 | $1.17 | $1.22 | $1.17 | $1.19 | $1.19 | 1,740 |
2023-03-16 | $1.20 | $1.21 | $1.17 | $1.17 | $1.17 | 6,191 |
2023-03-15 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 7,779 |
2023-03-14 | $1.20 | $1.20 | $1.12 | $1.12 | $1.12 | 7,147 |
2023-03-13 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,988 |
2023-03-10 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 2,518 |
2023-03-09 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 3,667 |
2023-03-08 | $1.18 | $1.18 | $1.13 | $1.14 | $1.14 | 3,729 |
2023-03-07 | $1.14 | $1.17 | $1.13 | $1.17 | $1.17 | 1,447 |
2023-03-06 | $1.15 | $1.19 | $1.13 | $1.19 | $1.19 | 1,956 |
2023-03-03 | $1.20 | $1.20 | $1.14 | $1.16 | $1.16 | 2,577 |
2023-03-02 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 666 |
2023-03-01 | $1.22 | $1.22 | $1.17 | $1.17 | $1.17 | 2,162 |
2023-02-28 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 1,069 |
2023-02-27 | $1.18 | $1.22 | $1.18 | $1.20 | $1.20 | 1,670 |
2023-02-24 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 2,673 |
2023-02-23 | $1.26 | $1.27 | $1.23 | $1.24 | $1.24 | 2,416 |
2023-02-22 | $1.29 | $1.32 | $1.27 | $1.27 | $1.27 | 1,058 |
2023-02-21 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 1,172 |
2023-02-17 | $1.35 | $1.35 | $1.31 | $1.34 | $1.34 | 3,293 |
2023-02-16 | $1.38 | $1.39 | $1.35 | $1.37 | $1.37 | 5,524 |
2023-02-15 | $1.40 | $1.43 | $1.27 | $1.41 | $1.41 | 5,179 |
2023-02-14 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 685 |
2023-02-13 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 813 |
2023-02-10 | $1.49 | $1.49 | $1.40 | $1.40 | $1.40 | 11,513 |
2023-02-09 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 1,946 |
2023-02-08 | $1.50 | $1.50 | $1.46 | $1.49 | $1.49 | 963 |
2023-02-07 | $1.43 | $1.51 | $1.40 | $1.50 | $1.50 | 3,998 |
2023-02-06 | $1.45 | $1.48 | $1.43 | $1.43 | $1.43 | 1,894 |
2023-02-03 | $1.57 | $1.58 | $1.48 | $1.51 | $1.51 | 3,743 |
2023-02-02 | $1.42 | $1.47 | $1.42 | $1.46 | $1.46 | 2,690 |
2023-02-01 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 1,645 |
2023-01-31 | $1.42 | $1.44 | $1.38 | $1.38 | $1.38 | 1,679 |
2023-01-30 | $1.45 | $1.45 | $1.37 | $1.37 | $1.37 | 3,344 |
2023-01-27 | $1.41 | $1.43 | $1.36 | $1.37 | $1.37 | 2,264 |
2023-01-26 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 2,962 |
2023-01-25 | $1.42 | $1.48 | $1.41 | $1.45 | $1.45 | 6,037 |
2023-01-24 | $1.41 | $1.47 | $1.41 | $1.47 | $1.47 | 2,245 |
2023-01-23 | $1.52 | $1.55 | $1.48 | $1.50 | $1.50 | 11,371 |
2023-01-20 | $1.52 | $1.55 | $1.47 | $1.49 | $1.49 | 5,688 |
2023-01-19 | $1.36 | $1.50 | $1.36 | $1.50 | $1.50 | 2,356 |
2023-01-18 | $1.42 | $1.42 | $1.36 | $1.39 | $1.39 | 1,118 |
2023-01-17 | $1.43 | $1.45 | $1.40 | $1.42 | $1.42 | 2,596 |
2023-01-13 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 4,419 |
2023-01-12 | $1.38 | $1.45 | $1.38 | $1.45 | $1.45 | 2,733 |
2023-01-11 | $1.42 | $1.42 | $1.38 | $1.40 | $1.40 | 1,156 |
2023-01-10 | $1.38 | $1.50 | $1.38 | $1.42 | $1.42 | 4,205 |
2023-01-09 | $1.43 | $1.44 | $1.38 | $1.38 | $1.38 | 12,550 |
2023-01-06 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 1,770 |
2023-01-05 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 349 |
2023-01-04 | $1.39 | $1.40 | $1.36 | $1.38 | $1.38 | 4,757 |
2023-01-03 | $1.38 | $1.39 | $1.33 | $1.33 | $1.33 | 1,420 |
2022-12-30 | $1.40 | $1.40 | $1.32 | $1.33 | $1.33 | 2,972 |
2022-12-29 | $1.31 | $1.40 | $1.31 | $1.32 | $1.32 | 2,926 |
2022-12-28 | $1.33 | $1.39 | $1.31 | $1.35 | $1.35 | 12,300 |
2022-12-27 | $1.36 | $1.42 | $1.31 | $1.33 | $1.33 | 10,318 |
2022-12-23 | $1.47 | $1.47 | $1.39 | $1.39 | $1.39 | 2,239 |
2022-12-22 | $1.42 | $1.49 | $1.39 | $1.41 | $1.41 | 11,267 |
2022-12-21 | $1.40 | $1.48 | $1.40 | $1.42 | $1.42 | 1,078 |
2022-12-20 | $1.52 | $1.52 | $1.25 | $1.44 | $1.44 | 20,392 |
2022-12-19 | $1.52 | $1.57 | $1.52 | $1.56 | $1.56 | 5,390 |
2022-12-16 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 2,416 |
2022-12-15 | $1.54 | $1.56 | $1.54 | $1.56 | $1.56 | 1,540 |
2022-12-14 | $1.60 | $1.60 | $1.50 | $1.50 | $1.50 | 7,521 |
2022-12-13 | $1.70 | $1.70 | $1.61 | $1.65 | $1.65 | 5,731 |
2022-12-12 | $1.59 | $1.70 | $1.59 | $1.62 | $1.62 | 11,767 |
2022-12-09 | $1.46 | $1.73 | $1.46 | $1.68 | $1.68 | 19,158 |
2022-12-08 | $1.46 | $1.47 | $1.40 | $1.47 | $1.47 | 18,162 |
2022-12-07 | $1.46 | $1.49 | $1.45 | $1.48 | $1.48 | 1,418 |
2022-12-06 | $1.53 | $1.53 | $1.48 | $1.50 | $1.50 | 1,321 |
2022-12-05 | $1.56 | $1.65 | $1.56 | $1.60 | $1.60 | 15,091 |
2022-12-02 | $1.38 | $1.50 | $1.37 | $1.50 | $1.50 | 3,993 |
2022-12-01 | $1.44 | $1.44 | $1.35 | $1.35 | $1.35 | 14,335 |
2022-11-30 | $1.45 | $1.57 | $1.44 | $1.44 | $1.44 | 1,666 |
2022-11-29 | $1.46 | $1.52 | $1.46 | $1.46 | $1.46 | 2,043 |
2022-11-28 | $1.44 | $1.44 | $1.36 | $1.40 | $1.40 | 727 |
2022-11-25 | $1.50 | $1.50 | $1.39 | $1.39 | $1.39 | 3,015 |
2022-11-23 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 873 |
2022-11-22 | $1.39 | $1.45 | $1.39 | $1.42 | $1.42 | 5,135 |
2022-11-21 | $1.56 | $1.56 | $1.39 | $1.44 | $1.44 | 3,624 |
2022-11-18 | $1.61 | $1.68 | $1.55 | $1.68 | $1.68 | 3,774 |
2022-11-17 | $1.65 | $1.65 | $1.60 | $1.61 | $1.61 | 796 |
2022-11-16 | $1.66 | $1.66 | $1.56 | $1.63 | $1.63 | 13,452 |
2022-11-15 | $1.64 | $1.71 | $1.60 | $1.71 | $1.71 | 15,006 |
2022-11-14 | $1.51 | $1.58 | $1.48 | $1.56 | $1.56 | 9,858 |
2022-11-11 | $1.50 | $1.55 | $1.31 | $1.47 | $1.47 | 6,419 |
2022-11-10 | $1.42 | $1.48 | $1.42 | $1.48 | $1.48 | 908 |
2022-11-09 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 538 |
2022-11-08 | $1.41 | $1.46 | $1.35 | $1.42 | $1.42 | 3,363 |
2022-11-07 | $1.50 | $1.51 | $1.36 | $1.46 | $1.46 | 4,338 |
2022-11-04 | $1.55 | $1.55 | $1.44 | $1.45 | $1.45 | 9,821 |
2022-11-03 | $1.28 | $1.40 | $1.25 | $1.40 | $1.40 | 5,261 |
2022-11-02 | $1.52 | $1.60 | $1.21 | $1.41 | $1.41 | 57,476 |
2022-11-01 | $1.39 | $1.77 | $1.28 | $1.56 | $1.56 | 141,098 |
2022-10-31 | $1.66 | $1.73 | $1.18 | $1.32 | $1.32 | 36,333 |
2022-10-28 | $1.69 | $1.69 | $1.58 | $1.63 | $1.63 | 2,232 |
2022-10-27 | $1.97 | $1.97 | $1.56 | $1.61 | $1.61 | 8,945 |
2022-10-26 | $1.94 | $2.14 | $1.88 | $2.06 | $2.06 | 23,171 |
2022-10-25 | $1.71 | $2.13 | $1.71 | $1.87 | $1.87 | 45,685 |
2022-10-24 | $1.73 | $1.74 | $1.47 | $1.73 | $1.73 | 16,118 |
2022-10-21 | $1.26 | $2.00 | $1.21 | $1.61 | $1.61 | 108,579 |
2022-10-20 | $1.31 | $1.34 | $1.27 | $1.33 | $1.33 | 6,452 |
2022-10-19 | $1.44 | $1.44 | $1.34 | $1.34 | $1.34 | 2,681 |
2022-10-18 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 410 |
2022-10-17 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 798 |
2022-10-14 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 1,398 |
2022-10-13 | $1.41 | $1.41 | $1.38 | $1.41 | $1.41 | 3,867 |
2022-10-12 | $1.41 | $1.41 | $1.36 | $1.38 | $1.38 | 8,574 |
2022-10-11 | $1.39 | $1.50 | $1.30 | $1.36 | $1.36 | 7,594 |
2022-10-10 | $1.57 | $1.57 | $1.44 | $1.44 | $1.44 | 5,738 |
2022-10-07 | $1.66 | $1.66 | $1.57 | $1.57 | $1.57 | 2,790 |
2022-10-06 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 1,651 |
2022-10-05 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 4,143 |
2022-10-04 | $1.77 | $1.79 | $1.63 | $1.72 | $1.72 | 12,336 |
2022-10-03 | $1.79 | $1.88 | $1.77 | $1.77 | $1.77 | 1,637 |
2022-09-30 | $1.80 | $1.85 | $1.79 | $1.79 | $1.79 | 1,248 |
2022-09-29 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 409 |
2022-09-28 | $1.81 | $1.82 | $1.81 | $1.81 | $1.81 | 1,673 |
2022-09-27 | $1.79 | $1.80 | $1.79 | $1.79 | $1.79 | 1,771 |
2022-09-26 | $1.79 | $1.80 | $1.79 | $1.80 | $1.80 | 893 |
2022-09-23 | $1.83 | $1.97 | $1.83 | $1.83 | $1.83 | 961 |
2022-09-22 | $1.86 | $1.86 | $1.85 | $1.86 | $1.86 | 1,256 |
2022-09-21 | $1.87 | $1.89 | $1.87 | $1.87 | $1.87 | 2,464 |
2022-09-20 | $1.94 | $1.94 | $1.88 | $1.88 | $1.88 | 2,681 |
2022-09-19 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 359 |
2022-09-16 | $2.03 | $2.03 | $2.01 | $2.02 | $2.02 | 1,693 |
2022-09-15 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 490 |
2022-09-14 | $2.09 | $2.09 | $2.02 | $2.03 | $2.03 | 1,648 |
2022-09-13 | $2.20 | $2.23 | $1.90 | $1.91 | $1.91 | 32,797 |
2022-09-12 | $2.00 | $2.21 | $2.00 | $2.21 | $2.21 | 622 |
2022-09-09 | $2.02 | $2.23 | $1.96 | $2.11 | $2.11 | 6,379 |
2022-09-08 | $2.03 | $2.04 | $1.98 | $2.00 | $2.00 | 2,176 |
2022-09-07 | $2.07 | $2.07 | $2.01 | $2.03 | $2.03 | 2,717 |
2022-09-06 | $2.21 | $2.21 | $2.06 | $2.11 | $2.11 | 6,586 |
2022-09-02 | $2.22 | $2.25 | $2.21 | $2.23 | $2.23 | 3,594 |
2022-09-01 | $2.26 | $2.35 | $2.23 | $2.30 | $2.30 | 6,636 |
2022-08-31 | $2.27 | $2.37 | $2.23 | $2.26 | $2.26 | 13,595 |
2022-08-30 | $2.35 | $2.56 | $2.28 | $2.28 | $2.28 | 10,329 |
2022-08-29 | $2.39 | $2.40 | $2.20 | $2.28 | $2.28 | 8,115 |
2022-08-26 | $2.62 | $2.65 | $2.40 | $2.45 | $2.45 | 14,889 |
2022-08-25 | $2.37 | $2.68 | $2.26 | $2.56 | $2.56 | 23,783 |
2022-08-24 | $2.34 | $2.38 | $2.23 | $2.23 | $2.23 | 11,766 |
2022-08-23 | $2.24 | $2.35 | $2.20 | $2.24 | $2.24 | 16,724 |
2022-08-22 | $2.52 | $2.63 | $2.30 | $2.30 | $2.30 | 26,225 |
2022-08-19 | $2.42 | $2.76 | $2.42 | $2.42 | $2.42 | 37,337 |
2022-08-18 | $2.36 | $2.79 | $2.36 | $2.62 | $2.62 | 24,123 |
2022-08-17 | $2.30 | $2.49 | $2.16 | $2.37 | $2.37 | 23,966 |
2022-08-16 | $2.27 | $2.39 | $2.14 | $2.30 | $2.30 | 23,789 |
2022-08-15 | $2.50 | $2.59 | $2.35 | $2.42 | $2.42 | 5,384 |
2022-08-12 | $2.35 | $2.59 | $2.14 | $2.44 | $2.44 | 69,644 |
2022-08-11 | $2.38 | $2.64 | $2.38 | $2.51 | $2.51 | 15,219 |
2022-08-10 | $2.40 | $2.48 | $2.14 | $2.14 | $2.14 | 9,552 |
2022-08-09 | $2.69 | $2.69 | $2.11 | $2.39 | $2.39 | 15,246 |
2022-08-08 | $2.70 | $2.70 | $2.19 | $2.63 | $2.63 | 33,026 |
2022-08-05 | $2.80 | $2.94 | $2.63 | $2.81 | $2.81 | 47,226 |
2022-08-04 | $3.28 | $3.50 | $2.44 | $2.62 | $2.62 | 219,105 |
2022-08-03 | $2.18 | $3.16 | $1.88 | $2.99 | $2.99 | 566,534 |
2022-08-02 | $1.82 | $2.76 | $1.82 | $2.33 | $2.33 | 176,115 |
2022-08-01 | $1.78 | $1.87 | $1.78 | $1.84 | $1.84 | 1,101 |
2022-07-29 | $1.81 | $1.85 | $1.77 | $1.84 | $1.84 | 9,975 |
2022-07-28 | $1.91 | $1.95 | $1.80 | $1.94 | $1.94 | 11,440 |
2022-07-27 | $1.88 | $2.04 | $1.88 | $1.92 | $1.92 | 6,741 |
2022-07-26 | $1.88 | $2.19 | $1.88 | $2.01 | $2.01 | 3,413 |
2022-07-25 | $2.07 | $2.08 | $1.90 | $2.08 | $2.08 | 8,154 |
2022-07-22 | $2.15 | $2.35 | $1.88 | $2.07 | $2.07 | 100,567 |
2022-07-21 | $2.07 | $2.27 | $2.00 | $2.06 | $2.06 | 5,985 |
2022-07-20 | $2.05 | $2.49 | $2.00 | $2.07 | $2.07 | 63,521 |
2022-07-19 | $2.13 | $2.13 | $1.91 | $1.96 | $1.96 | 23,890 |
2022-07-18 | $2.09 | $2.11 | $2.00 | $2.03 | $2.03 | 5,643 |
2022-07-15 | $1.90 | $2.25 | $1.86 | $2.21 | $2.21 | 17,791 |
2022-07-14 | $2.07 | $2.16 | $2.00 | $2.06 | $2.06 | 2,140 |
2022-07-13 | $1.90 | $2.11 | $1.84 | $2.05 | $2.05 | 12,555 |
2022-07-12 | $2.10 | $2.12 | $1.90 | $1.94 | $1.94 | 4,843 |
2022-07-11 | $2.00 | $2.06 | $1.95 | $1.97 | $1.97 | 17,502 |
2022-07-08 | $2.02 | $2.13 | $2.01 | $2.05 | $2.05 | 4,706 |
2022-07-07 | $2.02 | $2.18 | $2.01 | $2.11 | $2.11 | 18,646 |
2022-07-06 | $2.13 | $2.26 | $2.00 | $2.10 | $2.10 | 5,980 |
2022-07-05 | $2.08 | $2.26 | $2.02 | $2.18 | $2.18 | 7,649 |
2022-07-01 | $2.26 | $2.28 | $2.02 | $2.19 | $2.19 | 16,080 |
2022-06-30 | $2.79 | $2.79 | $2.31 | $2.35 | $2.35 | 14,624 |
2022-06-29 | $2.90 | $2.94 | $2.49 | $2.66 | $2.66 | 34,318 |
2022-06-28 | $3.20 | $3.53 | $2.70 | $2.84 | $2.84 | 43,561 |
2022-06-27 | $3.50 | $3.73 | $3.36 | $3.42 | $3.42 | 15,573 |
2022-06-24 | $3.64 | $3.64 | $3.41 | $3.50 | $3.50 | 14,937 |
2022-06-23 | $3.35 | $3.83 | $3.28 | $3.53 | $3.53 | 37,726 |
2022-06-22 | $3.19 | $3.34 | $3.17 | $3.24 | $3.24 | 28,717 |
2022-06-21 | $3.43 | $3.51 | $3.23 | $3.39 | $3.39 | 117,956 |
2022-06-17 | $3.17 | $3.43 | $2.92 | $3.43 | $3.43 | 26,779 |
2022-06-16 | $2.87 | $3.59 | $2.86 | $3.05 | $3.05 | 52,522 |
2022-06-15 | $3.11 | $3.11 | $2.82 | $2.87 | $2.87 | 29,195 |
2022-06-14 | $3.15 | $3.27 | $3.06 | $3.06 | $3.06 | 1,433 |
2022-06-13 | $3.20 | $3.25 | $3.06 | $3.20 | $3.20 | 8,591 |
2022-06-10 | $3.25 | $3.63 | $3.24 | $3.47 | $3.47 | 12,314 |
2022-06-09 | $3.40 | $3.69 | $3.27 | $3.38 | $3.38 | 58,031 |
2022-06-08 | $3.28 | $3.75 | $3.21 | $3.53 | $3.53 | 81,549 |
2022-06-07 | $3.36 | $3.47 | $3.08 | $3.33 | $3.33 | 30,032 |
2022-06-06 | $3.56 | $3.67 | $3.42 | $3.42 | $3.42 | 4,381 |
2022-06-03 | $3.60 | $3.69 | $3.51 | $3.65 | $3.65 | 3,919 |
2022-06-02 | $3.60 | $3.95 | $3.56 | $3.65 | $3.65 | 3,183 |
2022-06-01 | $3.69 | $3.72 | $3.41 | $3.61 | $3.61 | 8,456 |
2022-05-31 | $4.10 | $4.20 | $3.69 | $3.69 | $3.69 | 12,707 |
2022-05-27 | $4.16 | $4.16 | $3.90 | $4.03 | $4.03 | 19,790 |
2022-05-26 | $4.43 | $4.69 | $4.00 | $4.16 | $4.16 | 44,032 |
2022-05-25 | $3.98 | $4.44 | $3.98 | $4.28 | $4.28 | 47,088 |
2022-05-24 | $4.29 | $4.38 | $4.01 | $4.02 | $4.02 | 38,769 |
2022-05-23 | $4.21 | $4.75 | $3.88 | $4.45 | $4.45 | 152,430 |
2022-05-20 | $2.98 | $5.63 | $2.98 | $4.85 | $4.85 | 1,490,374 |
2022-05-19 | $0.31 | $0.34 | $0.29 | $0.32 | $3.16 | 8,605 |
2022-05-18 | $0.30 | $0.33 | $0.28 | $0.31 | $3.10 | 4,525 |
2022-05-17 | $0.33 | $0.38 | $0.33 | $0.33 | $3.30 | 8,150 |
2022-05-16 | $0.36 | $0.39 | $0.33 | $0.34 | $3.40 | 7,861 |
2022-05-13 | $0.34 | $0.38 | $0.31 | $0.35 | $3.46 | 36,960 |
2022-05-12 | $0.36 | $0.36 | $0.28 | $0.32 | $3.20 | 12,316 |
2022-05-11 | $0.33 | $0.35 | $0.30 | $0.31 | $3.11 | 8,551 |
2022-05-10 | $0.38 | $0.40 | $0.33 | $0.35 | $3.51 | 23,484 |
2022-05-09 | $0.45 | $0.45 | $0.40 | $0.42 | $4.22 | 6,283 |
2022-05-06 | $0.43 | $0.47 | $0.43 | $0.44 | $4.40 | 6,495 |
2022-05-05 | $0.51 | $0.52 | $0.43 | $0.44 | $4.40 | 10,231 |
2022-05-04 | $0.49 | $0.52 | $0.49 | $0.50 | $5.00 | 9,033 |
2022-05-03 | $0.49 | $0.52 | $0.49 | $0.50 | $5.00 | 5,865 |
2022-05-02 | $0.50 | $0.50 | $0.42 | $0.50 | $4.97 | 27,048 |
2022-04-29 | $0.37 | $0.67 | $0.37 | $0.47 | $4.75 | 222,878 |
2022-04-28 | $0.39 | $0.39 | $0.38 | $0.38 | $3.80 | 1,369 |
2022-04-27 | $0.37 | $0.39 | $0.37 | $0.38 | $3.78 | 5,842 |
2022-04-26 | $0.43 | $0.48 | $0.36 | $0.36 | $3.61 | 19,405 |
2022-04-25 | $0.47 | $0.47 | $0.36 | $0.43 | $4.30 | 29,160 |
2022-04-22 | $0.50 | $0.55 | $0.48 | $0.50 | $5.00 | 3,427 |
2022-04-21 | $0.53 | $0.56 | $0.50 | $0.50 | $5.03 | 5,088 |
2022-04-20 | $0.57 | $0.57 | $0.54 | $0.56 | $5.56 | 1,109 |
2022-04-19 | $0.58 | $0.61 | $0.56 | $0.58 | $5.77 | 2,659 |
2022-04-18 | $0.56 | $0.58 | $0.55 | $0.58 | $5.82 | 1,599 |
2022-04-14 | $0.61 | $0.63 | $0.56 | $0.59 | $5.86 | 3,722 |
2022-04-13 | $0.61 | $0.61 | $0.55 | $0.59 | $5.88 | 8,352 |
2022-04-12 | $0.61 | $0.64 | $0.58 | $0.59 | $5.90 | 3,237 |
2022-04-11 | $0.63 | $0.65 | $0.61 | $0.62 | $6.15 | 2,678 |
2022-04-08 | $0.65 | $0.69 | $0.58 | $0.60 | $6.01 | 15,239 |
2022-04-07 | $0.72 | $0.72 | $0.63 | $0.66 | $6.58 | 5,326 |
2022-04-06 | $0.75 | $0.75 | $0.70 | $0.71 | $7.10 | 2,027 |
2022-04-05 | $0.78 | $0.78 | $0.69 | $0.76 | $7.59 | 7,021 |
2022-04-04 | $0.82 | $0.85 | $0.73 | $0.79 | $7.90 | 16,493 |
2022-04-01 | $0.68 | $0.82 | $0.65 | $0.82 | $8.22 | 31,612 |
2022-03-31 | $0.72 | $0.72 | $0.65 | $0.68 | $6.77 | 12,759 |
2022-03-30 | $0.70 | $0.74 | $0.66 | $0.74 | $7.36 | 14,564 |
2022-03-29 | $0.71 | $0.71 | $0.63 | $0.67 | $6.72 | 12,387 |
2022-03-28 | $0.65 | $0.70 | $0.63 | $0.69 | $6.85 | 16,587 |
2022-03-25 | $0.77 | $0.77 | $0.63 | $0.64 | $6.40 | 46,113 |
2022-03-24 | $0.80 | $0.80 | $0.73 | $0.74 | $7.40 | 32,377 |
2022-03-23 | $0.72 | $0.87 | $0.68 | $0.78 | $7.82 | 202,817 |
2022-03-22 | $0.55 | $1.07 | $0.50 | $0.82 | $8.20 | 857,422 |
2022-03-21 | $0.66 | $0.66 | $0.54 | $0.55 | $5.55 | 7,012 |
2022-03-18 | $0.51 | $0.69 | $0.51 | $0.63 | $6.30 | 28,679 |
2022-03-17 | $0.49 | $0.51 | $0.45 | $0.51 | $5.05 | 5,463 |
2022-03-16 | $0.46 | $0.51 | $0.43 | $0.49 | $4.89 | 32,609 |
2022-03-15 | $0.45 | $0.45 | $0.40 | $0.41 | $4.10 | 15,586 |
2022-03-14 | $0.51 | $0.51 | $0.43 | $0.46 | $4.55 | 6,009 |
2022-03-11 | $0.56 | $0.56 | $0.48 | $0.51 | $5.10 | 14,133 |
2022-03-10 | $0.59 | $0.60 | $0.55 | $0.56 | $5.60 | 1,162 |
2022-03-09 | $0.56 | $0.59 | $0.56 | $0.58 | $5.80 | 534 |
2022-03-08 | $0.58 | $0.58 | $0.55 | $0.56 | $5.62 | 1,632 |
2022-03-07 | $0.60 | $0.60 | $0.58 | $0.58 | $5.80 | 504 |
2022-03-04 | $0.59 | $0.60 | $0.59 | $0.59 | $5.90 | 662 |
2022-03-03 | $0.58 | $0.59 | $0.58 | $0.59 | $5.90 | 1,499 |
2022-03-02 | $0.58 | $0.59 | $0.58 | $0.58 | $5.81 | 1,791 |
2022-03-01 | $0.59 | $0.60 | $0.58 | $0.58 | $5.82 | 1,024 |
2022-02-28 | $0.59 | $0.59 | $0.58 | $0.59 | $5.90 | 608 |
2022-02-25 | $0.58 | $0.60 | $0.58 | $0.58 | $5.80 | 1,749 |
2022-02-24 | $0.62 | $0.62 | $0.60 | $0.60 | $6.01 | 5,456 |
2022-02-23 | $0.66 | $0.66 | $0.62 | $0.63 | $6.30 | 1,192 |
2022-02-22 | $0.66 | $0.67 | $0.66 | $0.66 | $6.60 | 1,075 |
2022-02-18 | $0.66 | $0.66 | $0.66 | $0.66 | $6.60 | 452 |
2022-02-17 | $0.66 | $0.68 | $0.66 | $0.66 | $6.63 | 414 |
2022-02-16 | $0.67 | $0.69 | $0.66 | $0.67 | $6.70 | 1,501 |
2022-02-15 | $0.66 | $0.70 | $0.66 | $0.68 | $6.80 | 3,913 |
2022-02-14 | $0.69 | $0.70 | $0.66 | $0.66 | $6.61 | 2,074 |
2022-02-11 | $0.70 | $0.70 | $0.66 | $0.69 | $6.85 | 312 |
2022-02-10 | $0.69 | $0.70 | $0.68 | $0.69 | $6.85 | 1,308 |
2022-02-09 | $0.69 | $0.72 | $0.69 | $0.71 | $7.10 | 1,927 |
2022-02-08 | $0.67 | $0.71 | $0.66 | $0.71 | $7.13 | 916 |
2022-02-07 | $0.71 | $0.71 | $0.63 | $0.68 | $6.75 | 4,146 |
2022-02-04 | $0.69 | $0.71 | $0.69 | $0.70 | $7.01 | 509 |
2022-02-03 | $0.69 | $0.72 | $0.69 | $0.69 | $6.90 | 219 |
2022-02-02 | $0.71 | $0.73 | $0.69 | $0.69 | $6.90 | 333 |
2022-02-01 | $0.67 | $0.74 | $0.67 | $0.71 | $7.10 | 986 |
2022-01-31 | $0.68 | $0.69 | $0.67 | $0.68 | $6.80 | 1,709 |
2022-01-28 | $0.68 | $0.68 | $0.62 | $0.67 | $6.69 | 4,702 |
2022-01-27 | $0.73 | $0.74 | $0.68 | $0.68 | $6.81 | 1,254 |
2022-01-26 | $0.83 | $0.83 | $0.73 | $0.74 | $7.40 | 2,904 |
2022-01-25 | $0.71 | $0.75 | $0.71 | $0.74 | $7.44 | 1,664 |
2022-01-24 | $0.78 | $0.81 | $0.72 | $0.72 | $7.20 | 2,271 |
2022-01-21 | $0.80 | $0.80 | $0.75 | $0.76 | $7.62 | 2,173 |
2022-01-20 | $0.78 | $0.86 | $0.78 | $0.81 | $8.10 | 1,755 |
2022-01-19 | $0.82 | $0.82 | $0.78 | $0.78 | $7.80 | 1,973 |
2022-01-18 | $0.82 | $0.82 | $0.80 | $0.80 | $8.01 | 588 |
2022-01-14 | $0.89 | $0.89 | $0.82 | $0.82 | $8.20 | 1,713 |
2022-01-13 | $0.82 | $0.85 | $0.82 | $0.85 | $8.45 | 179 |
2022-01-12 | $0.83 | $0.87 | $0.83 | $0.85 | $8.50 | 1,138 |
2022-01-11 | $0.82 | $0.91 | $0.82 | $0.85 | $8.50 | 1,501 |
2022-01-10 | $0.86 | $0.86 | $0.80 | $0.83 | $8.30 | 4,412 |
2022-01-07 | $0.82 | $0.87 | $0.82 | $0.85 | $8.50 | 1,342 |
2022-01-06 | $0.87 | $0.88 | $0.81 | $0.85 | $8.53 | 1,425 |
2022-01-05 | $0.88 | $0.99 | $0.81 | $0.85 | $8.49 | 4,406 |
2022-01-04 | $0.90 | $0.93 | $0.80 | $0.87 | $8.70 | 5,208 |
2022-01-03 | $0.89 | $0.94 | $0.88 | $0.91 | $9.11 | 2,195 |
2021-12-31 | $0.95 | $0.95 | $0.89 | $0.90 | $9.05 | 10,665 |
2021-12-30 | $0.75 | $1.04 | $0.74 | $1.00 | $10.00 | 31,825 |
2021-12-29 | $0.77 | $0.81 | $0.74 | $0.76 | $7.60 | 5,727 |
2021-12-28 | $0.77 | $0.82 | $0.77 | $0.78 | $7.80 | 2,076 |
2021-12-27 | $0.80 | $0.85 | $0.76 | $0.78 | $7.80 | 2,763 |
2021-12-23 | $0.80 | $0.87 | $0.74 | $0.81 | $8.10 | 1,770 |
2021-12-22 | $0.80 | $0.83 | $0.80 | $0.82 | $8.15 | 2,763 |
2021-12-21 | $0.81 | $0.84 | $0.80 | $0.81 | $8.15 | 2,998 |
2021-12-20 | $0.86 | $0.87 | $0.81 | $0.82 | $8.19 | 5,753 |
2021-12-17 | $0.87 | $0.88 | $0.86 | $0.87 | $8.71 | 3,235 |
2021-12-16 | $0.87 | $0.93 | $0.87 | $0.88 | $8.80 | 2,770 |
2021-12-15 | $0.89 | $0.95 | $0.86 | $0.88 | $8.80 | 5,073 |
2021-12-14 | $0.90 | $0.96 | $0.88 | $0.90 | $9.01 | 3,961 |
2021-12-13 | $0.97 | $0.99 | $0.91 | $0.91 | $9.10 | 1,790 |
2021-12-10 | $1.06 | $1.08 | $0.94 | $0.98 | $9.80 | 4,726 |
2021-12-09 | $1.14 | $1.14 | $1.04 | $1.08 | $10.80 | 2,869 |
2021-12-08 | $0.99 | $1.14 | $0.99 | $1.12 | $11.20 | 10,066 |
2021-12-07 | $0.91 | $1.04 | $0.89 | $1.02 | $10.20 | 5,289 |
2021-12-06 | $0.88 | $0.93 | $0.87 | $0.90 | $9.02 | 1,076 |
2021-12-03 | $0.97 | $0.98 | $0.86 | $0.90 | $9.00 | 6,224 |
2021-12-02 | $1.04 | $1.04 | $0.93 | $0.97 | $9.65 | 6,578 |
2021-12-01 | $1.04 | $1.04 | $1.00 | $1.03 | $10.30 | 4,276 |
2021-11-30 | $1.08 | $1.08 | $1.00 | $1.02 | $10.17 | 6,677 |
2021-11-29 | $1.03 | $1.08 | $1.03 | $1.07 | $10.70 | 4,818 |
2021-11-26 | $1.07 | $1.07 | $1.02 | $1.03 | $10.30 | 2,730 |
2021-11-24 | $1.08 | $1.10 | $1.06 | $1.06 | $10.60 | 1,314 |
2021-11-23 | $1.10 | $1.12 | $1.04 | $1.06 | $10.60 | 1,663 |
2021-11-22 | $1.08 | $1.08 | $1.02 | $1.08 | $10.80 | 9,352 |
2021-11-19 | $1.07 | $1.08 | $1.03 | $1.05 | $10.50 | 5,259 |
2021-11-18 | $1.18 | $1.19 | $1.07 | $1.08 | $10.80 | 8,217 |
2021-11-17 | $1.28 | $1.28 | $1.18 | $1.21 | $12.10 | 4,411 |
2021-11-16 | $1.28 | $1.30 | $1.21 | $1.26 | $12.60 | 6,543 |
2021-11-15 | $1.29 | $1.38 | $1.29 | $1.31 | $13.10 | 2,827 |
2021-11-12 | $1.26 | $1.34 | $1.24 | $1.34 | $13.40 | 4,230 |
2021-11-11 | $1.31 | $1.31 | $1.19 | $1.28 | $12.80 | 5,212 |
2021-11-10 | $1.26 | $1.33 | $1.22 | $1.25 | $12.50 | 9,083 |
2021-11-09 | $1.30 | $1.32 | $1.26 | $1.29 | $12.90 | 1,625 |
2021-11-08 | $1.32 | $1.37 | $1.28 | $1.35 | $13.50 | 6,868 |
2021-11-05 | $1.28 | $1.36 | $1.26 | $1.32 | $13.20 | 11,179 |
2021-11-04 | $1.37 | $1.37 | $1.21 | $1.32 | $13.20 | 10,460 |
2021-11-03 | $1.41 | $1.41 | $1.35 | $1.40 | $14.00 | 10,580 |
2021-11-02 | $1.35 | $1.40 | $1.27 | $1.40 | $14.00 | 15,295 |
2021-11-01 | $1.42 | $1.44 | $1.30 | $1.38 | $13.80 | 17,512 |
2021-10-29 | $1.38 | $1.46 | $1.36 | $1.42 | $14.20 | 33,685 |
2021-10-28 | $1.28 | $1.52 | $1.15 | $1.48 | $14.80 | 118,309 |
2021-10-27 | $1.15 | $1.90 | $1.13 | $1.43 | $14.30 | 751,653 |
2021-10-26 | $1.12 | $1.48 | $1.10 | $1.19 | $11.90 | 108,659 |
2021-10-25 | $1.14 | $1.15 | $1.10 | $1.13 | $11.30 | 1,608 |
2021-10-22 | $1.12 | $1.12 | $1.09 | $1.11 | $11.10 | 1,201 |
2021-10-21 | $1.14 | $1.14 | $1.10 | $1.12 | $11.19 | 1,545 |
2021-10-20 | $1.13 | $1.17 | $1.10 | $1.14 | $11.40 | 4,146 |
2021-10-19 | $1.07 | $1.11 | $1.07 | $1.11 | $11.10 | 5,973 |
2021-10-18 | $1.03 | $1.08 | $1.03 | $1.07 | $10.70 | 2,197 |
2021-10-15 | $1.01 | $1.10 | $1.01 | $1.05 | $10.50 | 7,898 |
2021-10-14 | $1.07 | $1.09 | $1.02 | $1.05 | $10.50 | 4,066 |
2021-10-13 | $1.06 | $1.08 | $1.05 | $1.05 | $10.50 | 5,553 |
2021-10-12 | $1.09 | $1.09 | $1.04 | $1.08 | $10.80 | 2,260 |
2021-10-11 | $1.09 | $1.09 | $1.02 | $1.09 | $10.90 | 5,999 |
2021-10-08 | $1.05 | $1.09 | $1.05 | $1.07 | $10.70 | 2,406 |
2021-10-07 | $1.07 | $1.10 | $1.05 | $1.06 | $10.60 | 2,978 |
2021-10-06 | $1.08 | $1.10 | $1.06 | $1.09 | $10.89 | 3,071 |
2021-10-05 | $1.12 | $1.12 | $1.11 | $1.11 | $11.10 | 864 |
2021-10-04 | $1.12 | $1.14 | $1.08 | $1.10 | $11.00 | 3,838 |
2021-10-01 | $1.09 | $1.11 | $1.09 | $1.10 | $11.00 | 646 |
2021-09-30 | $1.11 | $1.12 | $1.08 | $1.12 | $11.20 | 1,156 |
2021-09-29 | $1.09 | $1.12 | $1.07 | $1.11 | $11.10 | 6,520 |
2021-09-28 | $1.08 | $1.10 | $1.07 | $1.09 | $10.90 | 1,390 |
2021-09-27 | $1.12 | $1.12 | $1.11 | $1.11 | $11.10 | 447 |
2021-09-24 | $1.08 | $1.14 | $1.08 | $1.11 | $11.10 | 3,729 |
2021-09-23 | $1.12 | $1.12 | $1.08 | $1.08 | $10.80 | 3,620 |
2021-09-22 | $1.05 | $1.12 | $1.05 | $1.09 | $10.90 | 6,623 |
2021-09-21 | $1.14 | $1.14 | $1.06 | $1.07 | $10.70 | 6,784 |
2021-09-20 | $1.08 | $1.12 | $1.02 | $1.04 | $10.40 | 10,003 |
2021-09-17 | $1.12 | $1.17 | $1.11 | $1.11 | $11.10 | 4,505 |
2021-09-16 | $1.15 | $1.16 | $1.13 | $1.14 | $11.40 | 1,452 |
2021-09-15 | $1.19 | $1.20 | $1.14 | $1.18 | $11.80 | 3,571 |
2021-09-14 | $1.28 | $1.31 | $1.10 | $1.22 | $12.15 | 25,421 |
2021-09-13 | $1.32 | $1.33 | $1.30 | $1.30 | $13.00 | 3,510 |
2021-09-10 | $1.38 | $1.38 | $1.34 | $1.35 | $13.45 | 904 |
2021-09-09 | $1.35 | $1.37 | $1.34 | $1.37 | $13.70 | 3,261 |
2021-09-08 | $1.37 | $1.39 | $1.33 | $1.36 | $13.60 | 6,446 |
2021-09-07 | $1.38 | $1.41 | $1.35 | $1.37 | $13.70 | 5,309 |
2021-09-03 | $1.47 | $1.49 | $1.39 | $1.39 | $13.90 | 3,802 |
2021-09-02 | $1.50 | $1.50 | $1.44 | $1.48 | $14.80 | 2,293 |
2021-09-01 | $1.48 | $1.50 | $1.42 | $1.50 | $15.00 | 6,786 |
2021-08-31 | $1.31 | $1.51 | $1.28 | $1.46 | $14.60 | 19,488 |
2021-08-30 | $1.58 | $1.62 | $1.55 | $1.58 | $15.80 | 3,184 |
2021-08-27 | $1.57 | $1.63 | $1.53 | $1.60 | $16.00 | 5,421 |
2021-08-26 | $1.70 | $1.70 | $1.55 | $1.59 | $15.90 | 7,438 |
2021-08-25 | $1.71 | $1.71 | $1.56 | $1.67 | $16.70 | 9,654 |
2021-08-24 | $1.58 | $1.74 | $1.45 | $1.71 | $17.10 | 15,250 |
2021-08-23 | $1.59 | $1.67 | $1.50 | $1.58 | $15.80 | 9,977 |
2021-08-20 | $1.40 | $1.61 | $1.34 | $1.59 | $15.90 | 21,415 |
2021-08-19 | $1.43 | $1.50 | $1.32 | $1.34 | $13.40 | 6,334 |
2021-08-18 | $1.52 | $1.57 | $1.32 | $1.43 | $14.30 | 19,563 |
2021-08-17 | $1.47 | $1.53 | $1.45 | $1.48 | $14.80 | 5,611 |
2021-08-16 | $1.62 | $1.62 | $1.44 | $1.48 | $14.80 | 10,761 |
2021-08-13 | $1.67 | $1.67 | $1.57 | $1.59 | $15.90 | 4,311 |
2021-08-12 | $1.74 | $1.74 | $1.62 | $1.62 | $16.20 | 1,797 |
2021-08-11 | $1.67 | $1.72 | $1.66 | $1.70 | $17.00 | 2,685 |
2021-08-10 | $1.69 | $1.71 | $1.66 | $1.68 | $16.80 | 1,506 |
2021-08-09 | $1.65 | $1.71 | $1.65 | $1.65 | $16.50 | 2,256 |
2021-08-06 | $1.76 | $1.76 | $1.66 | $1.68 | $16.80 | 1,791 |
2021-08-05 | $1.64 | $1.70 | $1.63 | $1.70 | $17.00 | 4,688 |
2021-08-04 | $1.75 | $1.75 | $1.60 | $1.60 | $16.00 | 3,214 |
2021-08-03 | $1.74 | $1.75 | $1.64 | $1.72 | $17.20 | 8,316 |
2021-08-02 | $1.60 | $1.68 | $1.60 | $1.66 | $16.60 | 1,638 |
2021-07-30 | $1.60 | $1.64 | $1.59 | $1.59 | $15.90 | 3,209 |
2021-07-29 | $1.72 | $1.72 | $1.58 | $1.59 | $15.90 | 4,532 |
2021-07-28 | $1.60 | $1.70 | $1.58 | $1.70 | $17.00 | 4,832 |
2021-07-27 | $1.56 | $1.65 | $1.50 | $1.57 | $15.74 | 10,975 |
2021-07-26 | $1.71 | $1.75 | $1.57 | $1.58 | $15.80 | 5,125 |
2021-07-23 | $1.83 | $1.83 | $1.65 | $1.69 | $16.90 | 12,676 |
2021-07-22 | $1.87 | $1.87 | $1.78 | $1.79 | $17.90 | 1,710 |
2021-07-21 | $1.81 | $1.85 | $1.80 | $1.84 | $18.40 | 1,890 |
2021-07-20 | $1.77 | $1.90 | $1.73 | $1.81 | $18.10 | 5,368 |
2021-07-19 | $1.76 | $1.82 | $1.73 | $1.79 | $17.90 | 9,681 |
2021-07-16 | $1.87 | $1.92 | $1.77 | $1.82 | $18.20 | 4,316 |
2021-07-15 | $1.84 | $1.90 | $1.78 | $1.88 | $18.80 | 5,718 |
2021-07-14 | $1.96 | $1.98 | $1.84 | $1.87 | $18.70 | 5,111 |
2021-07-13 | $1.95 | $1.95 | $1.85 | $1.91 | $19.10 | 2,935 |
2021-07-12 | $1.85 | $1.87 | $1.76 | $1.86 | $18.60 | 5,946 |
2021-07-09 | $1.76 | $1.79 | $1.74 | $1.79 | $17.90 | 3,743 |
2021-07-08 | $1.78 | $1.83 | $1.71 | $1.74 | $17.35 | 10,662 |
2021-07-07 | $1.93 | $1.93 | $1.81 | $1.83 | $18.30 | 15,745 |
2021-07-06 | $1.95 | $1.96 | $1.91 | $1.93 | $19.25 | 5,445 |
2021-07-02 | $1.98 | $1.99 | $1.94 | $1.96 | $19.60 | 5,377 |
2021-07-01 | $2.01 | $2.01 | $1.98 | $2.00 | $20.00 | 3,026 |
2021-06-30 | $2.01 | $2.04 | $1.96 | $1.99 | $19.90 | 5,001 |
2021-06-29 | $2.05 | $2.05 | $2.00 | $2.04 | $20.40 | 2,990 |
2021-06-28 | $2.02 | $2.05 | $1.97 | $2.05 | $20.50 | 7,617 |
2021-06-25 | $1.95 | $2.01 | $1.95 | $2.01 | $20.10 | 3,760 |
2021-06-24 | $1.98 | $1.99 | $1.94 | $1.96 | $19.60 | 4,678 |
2021-06-23 | $2.01 | $2.05 | $1.96 | $1.97 | $19.70 | 6,906 |
2021-06-22 | $1.99 | $2.03 | $1.97 | $2.02 | $20.20 | 5,299 |
2021-06-21 | $1.98 | $1.98 | $1.91 | $1.96 | $19.60 | 6,670 |
2021-06-18 | $2.02 | $2.07 | $1.98 | $1.99 | $19.90 | 5,562 |
2021-06-17 | $2.02 | $2.04 | $1.99 | $2.01 | $20.10 | 1,759 |
2021-06-16 | $2.06 | $2.10 | $1.98 | $2.04 | $20.40 | 7,271 |
2021-06-15 | $2.15 | $2.15 | $2.05 | $2.10 | $21.00 | 15,794 |
2021-06-14 | $2.12 | $2.16 | $2.07 | $2.12 | $21.20 | 9,941 |
2021-06-11 | $2.05 | $2.12 | $2.04 | $2.09 | $20.91 | 4,098 |
2021-06-10 | $2.21 | $2.23 | $2.02 | $2.06 | $20.60 | 30,671 |
2021-06-09 | $2.12 | $2.29 | $2.11 | $2.17 | $21.70 | 41,583 |
2021-06-08 | $2.04 | $2.18 | $2.04 | $2.14 | $21.40 | 12,990 |
2021-06-07 | $2.09 | $2.09 | $2.02 | $2.09 | $20.90 | 7,004 |
2021-06-04 | $2.01 | $2.06 | $2.01 | $2.06 | $20.60 | 5,445 |
2021-06-03 | $2.02 | $2.05 | $1.98 | $2.03 | $20.30 | 12,591 |
2021-06-02 | $2.04 | $2.09 | $2.00 | $2.04 | $20.40 | 3,989 |
2021-06-01 | $2.04 | $2.08 | $1.98 | $2.05 | $20.50 | 12,224 |
2021-05-28 | $2.12 | $2.12 | $1.97 | $2.04 | $20.40 | 18,873 |
2021-05-27 | $2.04 | $2.20 | $1.94 | $2.02 | $20.20 | 14,810 |
2021-05-26 | $2.09 | $2.09 | $2.00 | $2.09 | $20.90 | 3,172 |
2021-05-25 | $2.02 | $2.06 | $2.01 | $2.02 | $20.20 | 3,859 |
2021-05-24 | $2.00 | $2.03 | $2.00 | $2.02 | $20.20 | 6,598 |
2021-05-21 | $2.13 | $2.13 | $1.94 | $1.98 | $19.80 | 13,705 |
2021-05-20 | $1.98 | $2.13 | $1.96 | $2.08 | $20.80 | 9,752 |
2021-05-19 | $1.94 | $2.01 | $1.91 | $1.95 | $19.50 | 3,431 |
2021-05-18 | $2.07 | $2.07 | $1.94 | $1.95 | $19.50 | 8,714 |
2021-05-17 | $1.92 | $2.06 | $1.92 | $2.04 | $20.40 | 3,194 |
2021-05-14 | $1.90 | $1.99 | $1.90 | $1.92 | $19.20 | 3,107 |
2021-05-13 | $1.96 | $2.06 | $1.90 | $1.90 | $19.00 | 13,114 |
2021-05-12 | $2.08 | $2.11 | $2.01 | $2.04 | $20.40 | 2,511 |
2021-05-11 | $1.98 | $2.07 | $1.96 | $2.04 | $20.40 | 3,573 |
2021-05-10 | $2.17 | $2.19 | $2.03 | $2.06 | $20.60 | 9,698 |
2021-05-07 | $2.22 | $2.29 | $2.17 | $2.17 | $21.70 | 3,958 |
2021-05-06 | $2.31 | $2.34 | $2.20 | $2.22 | $22.20 | 3,633 |
2021-05-05 | $2.40 | $2.40 | $2.30 | $2.35 | $23.50 | 2,470 |
2021-05-04 | $2.29 | $2.40 | $2.25 | $2.39 | $23.90 | 6,385 |
2021-05-03 | $2.39 | $2.39 | $2.33 | $2.36 | $23.60 | 5,341 |
2021-04-30 | $2.25 | $2.40 | $2.25 | $2.39 | $23.90 | 8,059 |
2021-04-29 | $2.35 | $2.35 | $2.25 | $2.28 | $22.80 | 8,448 |
2021-04-28 | $2.18 | $2.27 | $2.18 | $2.27 | $22.70 | 7,369 |
2021-04-27 | $2.16 | $2.21 | $2.11 | $2.18 | $21.80 | 4,378 |
2021-04-26 | $2.23 | $2.23 | $2.03 | $2.16 | $21.60 | 10,622 |
2021-04-23 | $2.15 | $2.22 | $2.11 | $2.12 | $21.20 | 4,098 |
2021-04-22 | $2.05 | $2.19 | $2.05 | $2.13 | $21.30 | 9,522 |
2021-04-21 | $2.06 | $2.18 | $2.01 | $2.07 | $20.70 | 18,225 |
2021-04-20 | $2.09 | $2.14 | $2.00 | $2.08 | $20.80 | 5,259 |
2021-04-19 | $2.02 | $2.07 | $2.00 | $2.05 | $20.50 | 9,652 |
2021-04-16 | $2.15 | $2.15 | $2.02 | $2.09 | $20.90 | 10,979 |
2021-04-15 | $2.24 | $2.27 | $2.14 | $2.20 | $22.00 | 8,143 |
2021-04-14 | $2.14 | $2.23 | $2.12 | $2.18 | $21.80 | 11,317 |
2021-04-13 | $2.17 | $2.24 | $2.08 | $2.12 | $21.20 | 6,966 |
2021-04-12 | $2.32 | $2.35 | $2.15 | $2.20 | $22.00 | 10,238 |
2021-04-09 | $2.44 | $2.48 | $2.19 | $2.30 | $23.00 | 20,975 |
2021-04-08 | $2.49 | $2.60 | $2.40 | $2.49 | $24.90 | 3,629 |
2021-04-07 | $2.55 | $2.57 | $2.43 | $2.47 | $24.70 | 4,258 |
2021-04-06 | $2.62 | $2.62 | $2.51 | $2.55 | $25.50 | 2,995 |
2021-04-05 | $2.73 | $2.73 | $2.50 | $2.55 | $25.50 | 4,839 |
2021-04-01 | $2.49 | $2.59 | $2.47 | $2.59 | $25.90 | 5,021 |
2021-03-31 | $2.53 | $2.53 | $2.32 | $2.47 | $24.70 | 19,568 |
2021-03-30 | $2.60 | $2.60 | $2.43 | $2.51 | $25.10 | 5,207 |
2021-03-29 | $2.54 | $2.70 | $2.46 | $2.51 | $25.10 | 5,689 |
2021-03-26 | $2.91 | $2.91 | $2.43 | $2.59 | $25.90 | 16,568 |
2021-03-25 | $2.69 | $2.80 | $2.62 | $2.78 | $27.80 | 6,723 |
2021-03-24 | $2.88 | $2.88 | $2.61 | $2.65 | $26.50 | 8,402 |
2021-03-23 | $3.00 | $3.02 | $2.88 | $2.89 | $28.90 | 4,165 |
2021-03-22 | $3.05 | $3.09 | $2.96 | $3.01 | $30.10 | 7,362 |
2021-03-19 | $2.95 | $3.13 | $2.95 | $3.08 | $30.80 | 14,317 |
2021-03-18 | $3.13 | $3.13 | $2.91 | $2.95 | $29.50 | 19,591 |
2021-03-17 | $3.04 | $3.13 | $3.00 | $3.13 | $31.30 | 5,206 |
2021-03-16 | $3.14 | $3.16 | $3.03 | $3.13 | $31.30 | 8,183 |
2021-03-15 | $3.09 | $3.14 | $3.00 | $3.10 | $31.00 | 3,809 |
2021-03-12 | $2.97 | $3.01 | $2.91 | $2.97 | $29.70 | 7,972 |
2021-03-11 | $2.87 | $3.04 | $2.81 | $3.02 | $30.20 | 14,083 |
2021-03-10 | $2.76 | $2.81 | $2.72 | $2.77 | $27.70 | 4,229 |
2021-03-09 | $2.76 | $2.83 | $2.75 | $2.76 | $27.60 | 2,816 |
2021-03-08 | $2.86 | $3.00 | $2.69 | $2.69 | $26.90 | 8,633 |
2021-03-05 | $2.94 | $2.94 | $2.44 | $2.86 | $28.60 | 14,691 |
2021-03-04 | $3.01 | $3.06 | $2.80 | $2.85 | $28.50 | 15,613 |
2021-03-03 | $3.10 | $3.23 | $2.99 | $3.06 | $30.60 | 7,844 |
2021-03-02 | $3.22 | $3.23 | $3.05 | $3.08 | $30.80 | 4,738 |
2021-03-01 | $2.95 | $3.30 | $2.95 | $3.21 | $32.10 | 12,436 |
2021-02-26 | $3.06 | $3.14 | $2.86 | $2.99 | $29.90 | 11,994 |
2021-02-25 | $3.13 | $3.27 | $2.94 | $3.02 | $30.20 | 16,315 |
2021-02-24 | $3.12 | $3.30 | $3.08 | $3.14 | $31.40 | 11,724 |
2021-02-23 | $3.20 | $3.24 | $2.92 | $3.10 | $31.00 | 20,757 |
2021-02-22 | $3.40 | $3.48 | $3.25 | $3.26 | $32.60 | 16,479 |
2021-02-19 | $3.68 | $3.68 | $3.37 | $3.46 | $34.60 | 13,762 |
2021-02-18 | $3.75 | $3.75 | $3.52 | $3.60 | $36.00 | 12,773 |
2021-02-17 | $3.95 | $3.95 | $3.54 | $3.81 | $38.10 | 26,926 |
2021-02-16 | $3.29 | $3.97 | $3.29 | $3.95 | $39.50 | 54,445 |
2021-02-12 | $3.15 | $3.20 | $3.10 | $3.19 | $31.90 | 8,433 |
2021-02-11 | $3.23 | $3.26 | $3.11 | $3.16 | $31.60 | 8,488 |
2021-02-10 | $3.09 | $3.29 | $3.07 | $3.17 | $31.70 | 15,469 |
2021-02-09 | $3.15 | $3.22 | $3.09 | $3.22 | $32.20 | 8,242 |
2021-02-08 | $3.30 | $3.30 | $3.02 | $3.11 | $31.10 | 22,646 |
2021-02-05 | $3.23 | $3.41 | $3.11 | $3.26 | $32.60 | 40,324 |
2021-02-04 | $2.70 | $3.30 | $2.63 | $3.27 | $32.70 | 80,584 |
2021-02-03 | $2.65 | $2.73 | $2.61 | $2.65 | $26.50 | 31,943 |
2021-02-02 | $2.60 | $2.60 | $2.48 | $2.51 | $25.10 | 6,415 |
2021-02-01 | $2.37 | $2.50 | $2.37 | $2.48 | $24.80 | 6,249 |
2021-01-29 | $2.49 | $2.50 | $2.37 | $2.39 | $23.90 | 6,766 |
2021-01-28 | $2.44 | $2.53 | $2.39 | $2.52 | $25.20 | 12,965 |
2021-01-27 | $2.53 | $2.60 | $2.38 | $2.44 | $24.40 | 18,257 |
2021-01-26 | $2.60 | $2.67 | $2.60 | $2.64 | $26.40 | 8,878 |
2021-01-25 | $2.63 | $2.69 | $2.53 | $2.63 | $26.30 | 6,943 |
2021-01-22 | $2.54 | $2.64 | $2.50 | $2.58 | $25.80 | 12,882 |
2021-01-21 | $2.60 | $2.66 | $2.52 | $2.54 | $25.40 | 15,585 |
2021-01-20 | $2.47 | $2.74 | $2.47 | $2.56 | $25.60 | 26,612 |
2021-01-19 | $2.44 | $2.53 | $2.40 | $2.51 | $25.10 | 11,641 |
2021-01-15 | $2.42 | $2.42 | $2.31 | $2.40 | $24.00 | 14,988 |
2021-01-14 | $2.42 | $2.55 | $2.37 | $2.50 | $25.00 | 19,346 |
2021-01-13 | $2.39 | $2.43 | $2.36 | $2.37 | $23.70 | 5,385 |
2021-01-12 | $2.44 | $2.44 | $2.38 | $2.41 | $24.10 | 6,845 |
2021-01-11 | $2.43 | $2.44 | $2.38 | $2.41 | $24.10 | 5,539 |
2021-01-08 | $2.33 | $2.44 | $2.32 | $2.43 | $24.30 | 7,150 |
2021-01-07 | $2.35 | $2.38 | $2.28 | $2.35 | $23.50 | 6,324 |
2021-01-06 | $2.45 | $2.50 | $2.33 | $2.39 | $23.90 | 14,243 |
2021-01-05 | $2.29 | $2.42 | $2.29 | $2.40 | $24.00 | 7,168 |
2021-01-04 | $2.30 | $2.37 | $2.28 | $2.33 | $23.30 | 8,854 |
2020-12-31 | $2.43 | $2.43 | $2.24 | $2.29 | $22.90 | 13,288 |
2020-12-30 | $2.43 | $2.45 | $2.37 | $2.39 | $23.90 | 6,984 |
2020-12-29 | $2.27 | $2.43 | $2.25 | $2.42 | $24.20 | 18,092 |
2020-12-28 | $2.29 | $2.29 | $2.20 | $2.28 | $22.80 | 10,424 |
2020-12-24 | $2.23 | $2.31 | $2.21 | $2.23 | $22.30 | 8,027 |
2020-12-23 | $2.25 | $2.29 | $2.18 | $2.25 | $22.50 | 11,526 |
2020-12-22 | $2.33 | $2.38 | $2.23 | $2.25 | $22.50 | 13,400 |
2020-12-21 | $2.40 | $2.42 | $2.30 | $2.34 | $23.40 | 13,331 |
2020-12-18 | $2.42 | $2.48 | $2.36 | $2.36 | $23.60 | 12,282 |
2020-12-17 | $2.33 | $2.44 | $2.31 | $2.42 | $24.20 | 16,814 |
2020-12-16 | $2.44 | $2.46 | $2.31 | $2.34 | $23.40 | 7,736 |
2020-12-15 | $2.33 | $2.44 | $2.30 | $2.44 | $24.40 | 11,036 |
2020-12-14 | $2.33 | $2.37 | $2.29 | $2.33 | $23.30 | 13,614 |
2020-12-11 | $2.47 | $2.58 | $2.28 | $2.42 | $24.20 | 37,664 |
2020-12-10 | $2.92 | $3.03 | $2.46 | $2.60 | $26.00 | 203,403 |
2020-12-09 | $2.50 | $2.53 | $2.33 | $2.37 | $23.70 | 29,514 |
2020-12-08 | $2.35 | $2.45 | $2.30 | $2.44 | $24.40 | 20,720 |
2020-12-07 | $2.34 | $2.35 | $2.25 | $2.32 | $23.20 | 22,029 |
2020-12-04 | $2.19 | $2.48 | $2.17 | $2.29 | $22.90 | 93,375 |
2020-12-03 | $2.30 | $2.30 | $2.17 | $2.18 | $21.80 | 12,644 |
2020-12-02 | $2.15 | $2.25 | $2.15 | $2.22 | $22.20 | 5,031 |
2020-12-01 | $2.23 | $2.28 | $2.15 | $2.20 | $22.00 | 13,775 |
2020-11-30 | $2.36 | $2.37 | $2.14 | $2.21 | $22.10 | 28,201 |
2020-11-27 | $2.32 | $2.39 | $2.30 | $2.33 | $23.30 | 14,027 |
2020-11-25 | $2.44 | $2.44 | $2.26 | $2.32 | $23.20 | 16,527 |
2020-11-24 | $2.50 | $2.50 | $2.36 | $2.39 | $23.90 | 23,876 |
2020-11-23 | $2.87 | $2.87 | $2.34 | $2.49 | $24.90 | 71,530 |
2020-11-20 | $2.36 | $2.64 | $2.36 | $2.64 | $26.40 | 42,357 |
2020-11-19 | $2.34 | $2.47 | $2.30 | $2.39 | $23.90 | 20,546 |
2020-11-18 | $2.46 | $2.52 | $2.34 | $2.37 | $23.70 | 19,092 |
2020-11-17 | $2.51 | $2.55 | $2.44 | $2.46 | $24.60 | 14,459 |
2020-11-16 | $2.55 | $2.67 | $2.46 | $2.49 | $24.90 | 26,635 |
2020-11-13 | $2.46 | $2.50 | $2.42 | $2.50 | $25.00 | 7,810 |
2020-11-12 | $2.49 | $2.52 | $2.42 | $2.45 | $24.50 | 10,129 |
2020-11-11 | $2.47 | $2.53 | $2.42 | $2.49 | $24.90 | 10,991 |
2020-11-10 | $2.47 | $2.52 | $2.43 | $2.46 | $24.60 | 9,209 |
2020-11-09 | $2.40 | $2.52 | $2.40 | $2.51 | $25.10 | 14,547 |
2020-11-06 | $2.50 | $2.52 | $2.40 | $2.48 | $24.80 | 9,719 |
2020-11-05 | $2.49 | $2.55 | $2.38 | $2.49 | $24.90 | 9,891 |
2020-11-04 | $2.52 | $2.54 | $2.36 | $2.45 | $24.50 | 6,439 |
2020-11-03 | $2.53 | $2.55 | $2.40 | $2.50 | $25.00 | 7,115 |
2020-11-02 | $2.39 | $2.52 | $2.32 | $2.44 | $24.40 | 14,555 |
2020-10-30 | $2.51 | $2.63 | $2.36 | $2.44 | $24.40 | 10,263 |
2020-10-29 | $2.59 | $2.77 | $2.51 | $2.56 | $25.60 | 26,084 |
2020-10-28 | $2.61 | $2.74 | $2.43 | $2.63 | $26.30 | 29,621 |
2020-10-27 | $2.50 | $2.68 | $2.37 | $2.64 | $26.40 | 22,131 |
2020-10-26 | $3.05 | $3.15 | $2.49 | $2.58 | $25.80 | 115,763 |
2020-10-23 | $2.37 | $2.85 | $2.36 | $2.85 | $28.50 | 63,549 |
2020-10-22 | $2.17 | $2.34 | $2.17 | $2.33 | $23.30 | 5,979 |
2020-10-21 | $2.17 | $2.28 | $2.17 | $2.20 | $22.00 | 2,776 |
2020-10-20 | $2.24 | $2.26 | $2.16 | $2.19 | $21.90 | 1,404 |
2020-10-19 | $2.20 | $2.32 | $2.19 | $2.24 | $22.40 | 7,695 |
2020-10-16 | $2.09 | $2.22 | $2.09 | $2.15 | $21.50 | 3,513 |
2020-10-15 | $2.18 | $2.19 | $2.10 | $2.11 | $21.10 | 5,199 |
2020-10-14 | $2.18 | $2.30 | $2.18 | $2.24 | $22.39 | 2,891 |
2020-10-13 | $2.34 | $2.34 | $2.18 | $2.28 | $22.80 | 3,793 |
2020-10-12 | $2.20 | $2.39 | $2.18 | $2.31 | $23.05 | 11,179 |
2020-10-09 | $2.14 | $2.24 | $2.14 | $2.20 | $22.00 | 2,642 |
2020-10-08 | $2.19 | $2.24 | $2.15 | $2.17 | $21.70 | 2,167 |
2020-10-07 | $2.08 | $2.17 | $2.05 | $2.14 | $21.40 | 7,196 |
2020-10-06 | $2.05 | $2.15 | $2.03 | $2.06 | $20.60 | 2,701 |
2020-10-05 | $1.97 | $2.11 | $1.97 | $2.08 | $20.80 | 2,922 |
2020-10-02 | $1.98 | $2.06 | $1.97 | $2.04 | $20.40 | 5,808 |
2020-10-01 | $2.01 | $2.01 | $1.97 | $2.01 | $20.10 | 1,952 |
2020-09-30 | $1.96 | $2.03 | $1.96 | $1.98 | $19.75 | 3,397 |
2020-09-29 | $2.01 | $2.05 | $1.95 | $1.97 | $19.70 | 7,166 |
2020-09-28 | $2.01 | $2.10 | $1.98 | $2.09 | $20.90 | 2,913 |
2020-09-25 | $1.99 | $2.04 | $1.96 | $1.99 | $19.90 | 1,500 |
2020-09-24 | $2.00 | $2.00 | $1.93 | $1.98 | $19.80 | 3,312 |
2020-09-23 | $2.04 | $2.04 | $1.97 | $2.00 | $20.00 | 5,610 |
2020-09-22 | $2.00 | $2.05 | $1.97 | $2.04 | $20.40 | 3,168 |
2020-09-21 | $2.11 | $2.17 | $1.99 | $2.06 | $20.60 | 4,681 |
2020-09-18 | $2.12 | $2.19 | $2.12 | $2.18 | $21.80 | 7,497 |
2020-09-17 | $2.34 | $2.34 | $2.08 | $2.16 | $21.60 | 8,805 |
2020-09-16 | $2.18 | $2.40 | $2.15 | $2.35 | $23.50 | 48,560 |
2020-09-15 | $1.98 | $2.14 | $1.98 | $2.06 | $20.60 | 4,024 |
2020-09-14 | $1.97 | $2.06 | $1.96 | $1.98 | $19.80 | 4,569 |
2020-09-11 | $1.98 | $2.06 | $1.90 | $1.93 | $19.30 | 4,122 |
2020-09-10 | $2.01 | $2.09 | $1.96 | $1.98 | $19.80 | 4,976 |
2020-09-09 | $2.01 | $2.11 | $2.01 | $2.08 | $20.80 | 7,858 |
2020-09-08 | $1.97 | $2.09 | $1.97 | $2.05 | $20.50 | 7,155 |
2020-09-04 | $2.16 | $2.19 | $2.06 | $2.15 | $21.50 | 11,189 |
2020-09-03 | $2.01 | $2.16 | $2.01 | $2.15 | $21.50 | 9,906 |
2020-09-02 | $2.18 | $2.21 | $2.02 | $2.10 | $21.00 | 14,341 |
2020-09-01 | $2.31 | $2.37 | $2.21 | $2.25 | $22.50 | 10,696 |
2020-08-31 | $2.47 | $2.51 | $2.33 | $2.37 | $23.70 | 12,955 |
2020-08-28 | $2.47 | $2.57 | $2.40 | $2.47 | $24.70 | 18,581 |
2020-08-27 | $2.58 | $2.65 | $2.40 | $2.47 | $24.70 | 10,649 |
2020-08-26 | $2.54 | $2.67 | $2.50 | $2.62 | $26.20 | 10,358 |
2020-08-25 | $2.39 | $2.50 | $2.37 | $2.49 | $24.90 | 7,674 |
2020-08-24 | $2.42 | $2.44 | $2.32 | $2.38 | $23.80 | 17,581 |
2020-08-21 | $2.63 | $2.80 | $2.45 | $2.47 | $24.70 | 12,864 |
2020-08-20 | $3.02 | $3.02 | $2.56 | $2.63 | $26.30 | 41,051 |
2020-08-19 | $2.70 | $3.03 | $2.60 | $2.99 | $29.90 | 35,393 |
2020-08-18 | $2.54 | $2.75 | $2.49 | $2.72 | $27.20 | 14,478 |
2020-08-17 | $2.61 | $2.64 | $2.47 | $2.54 | $25.40 | 19,508 |
2020-08-14 | $2.81 | $2.87 | $2.59 | $2.64 | $26.40 | 14,416 |
2020-08-13 | $2.76 | $2.89 | $2.76 | $2.81 | $28.05 | 15,195 |
2020-08-12 | $2.68 | $2.87 | $2.61 | $2.84 | $28.35 | 27,645 |
2020-08-11 | $2.62 | $3.05 | $2.55 | $2.90 | $29.00 | 99,319 |
2020-08-10 | $2.92 | $3.00 | $2.56 | $2.62 | $26.20 | 33,239 |
2020-08-07 | $2.96 | $3.00 | $2.78 | $2.92 | $29.20 | 13,250 |
2020-08-06 | $2.99 | $3.10 | $2.96 | $3.02 | $30.20 | 35,626 |
2020-08-05 | $3.31 | $3.33 | $3.10 | $3.10 | $31.00 | 27,602 |
2020-08-04 | $3.60 | $3.63 | $3.32 | $3.39 | $33.90 | 38,901 |
2020-08-03 | $3.98 | $3.98 | $3.30 | $3.66 | $36.60 | 118,885 |
2020-07-31 | $3.94 | $6.96 | $3.75 | $3.98 | $39.80 | 802,574 |
2020-07-30 | $3.28 | $3.85 | $3.28 | $3.75 | $37.50 | 29,588 |
2020-07-29 | $3.33 | $3.48 | $3.24 | $3.39 | $33.90 | 12,128 |
2020-07-28 | $3.30 | $3.62 | $3.22 | $3.23 | $32.30 | 21,613 |
2020-07-27 | $2.90 | $3.53 | $2.80 | $3.45 | $34.50 | 39,360 |
2020-07-24 | $2.66 | $2.96 | $2.64 | $2.91 | $29.10 | 15,666 |
2020-07-23 | $2.61 | $2.84 | $2.60 | $2.76 | $27.60 | 12,298 |
2020-07-22 | $2.69 | $2.94 | $2.44 | $2.78 | $27.80 | 20,740 |
2020-07-21 | $2.55 | $2.99 | $2.54 | $2.89 | $28.90 | 24,386 |
2020-07-20 | $2.60 | $2.70 | $2.43 | $2.60 | $26.00 | 43,895 |
2020-07-17 | $2.99 | $3.03 | $2.73 | $2.77 | $27.70 | 40,224 |
2020-07-16 | $2.99 | $3.28 | $2.62 | $3.13 | $31.30 | 85,716 |
2020-07-15 | $4.09 | $4.81 | $2.75 | $3.28 | $32.80 | 598,135 |
2020-07-14 | $2.30 | $2.64 | $2.29 | $2.60 | $26.00 | 32,080 |
2020-07-13 | $2.24 | $2.29 | $2.20 | $2.26 | $22.60 | 7,224 |
2020-07-10 | $2.20 | $2.25 | $2.18 | $2.21 | $22.10 | 8,463 |
2020-07-09 | $2.26 | $2.28 | $2.19 | $2.24 | $22.40 | 9,388 |
2020-07-08 | $2.25 | $2.33 | $2.01 | $2.25 | $22.50 | 27,238 |
2020-07-07 | $2.18 | $2.30 | $2.17 | $2.25 | $22.50 | 8,289 |
2020-07-06 | $2.18 | $2.33 | $2.16 | $2.24 | $22.40 | 17,237 |
2020-07-02 | $1.91 | $2.13 | $1.91 | $2.10 | $21.00 | 11,669 |
2020-07-01 | $1.80 | $1.93 | $1.80 | $1.91 | $19.10 | 9,901 |
2020-06-30 | $1.88 | $1.89 | $1.83 | $1.83 | $18.30 | 10,624 |
2020-06-29 | $1.92 | $1.94 | $1.88 | $1.90 | $19.00 | 10,167 |
2020-06-26 | $1.95 | $1.97 | $1.89 | $1.95 | $19.50 | 10,654 |
2020-06-25 | $1.95 | $2.01 | $1.89 | $1.92 | $19.20 | 9,083 |
2020-06-24 | $1.97 | $1.97 | $1.90 | $1.96 | $19.60 | 10,432 |
2020-06-23 | $2.02 | $2.05 | $1.97 | $2.00 | $20.00 | 9,599 |
2020-06-22 | $2.05 | $2.07 | $1.99 | $2.06 | $20.60 | 9,901 |
2020-06-19 | $2.00 | $2.10 | $2.00 | $2.07 | $20.70 | 10,384 |
2020-06-18 | $1.95 | $1.99 | $1.89 | $1.96 | $19.60 | 9,674 |
2020-06-17 | $1.91 | $2.00 | $1.91 | $1.95 | $19.50 | 10,067 |
2020-06-16 | $1.81 | $1.97 | $1.81 | $1.95 | $19.50 | 10,307 |
2020-06-15 | $1.78 | $1.92 | $1.72 | $1.84 | $18.40 | 9,955 |
2020-06-12 | $1.79 | $1.89 | $1.78 | $1.83 | $18.30 | 9,361 |
2020-06-11 | $1.92 | $1.92 | $1.79 | $1.81 | $18.10 | 9,163 |
2020-06-10 | $1.85 | $2.09 | $1.84 | $1.89 | $18.90 | 22,016 |
2020-06-09 | $1.89 | $1.89 | $1.80 | $1.81 | $18.10 | 11,163 |
2020-06-08 | $1.76 | $1.84 | $1.76 | $1.80 | $18.00 | 9,530 |
2020-06-05 | $1.76 | $1.82 | $1.76 | $1.79 | $17.90 | 9,338 |
2020-06-04 | $1.77 | $1.82 | $1.77 | $1.80 | $18.00 | 9,224 |
2020-06-03 | $1.66 | $1.85 | $1.66 | $1.78 | $17.80 | 10,097 |
2020-06-02 | $1.75 | $1.75 | $1.65 | $1.69 | $16.90 | 9,754 |
2020-06-01 | $1.60 | $1.79 | $1.57 | $1.74 | $17.40 | 10,832 |
2020-05-29 | $1.52 | $1.65 | $1.46 | $1.65 | $16.50 | 10,608 |
2020-05-28 | $1.40 | $1.54 | $1.40 | $1.50 | $15.00 | 10,793 |
2020-05-27 | $1.36 | $1.44 | $1.32 | $1.40 | $14.00 | 10,503 |
2020-05-26 | $1.30 | $1.43 | $1.30 | $1.38 | $13.80 | 10,806 |
2020-05-22 | $1.42 | $1.45 | $1.24 | $1.30 | $13.00 | 10,849 |
2020-05-21 | $1.46 | $1.50 | $1.37 | $1.38 | $13.80 | 9,816 |
2020-05-20 | $1.50 | $1.55 | $1.44 | $1.49 | $14.90 | 11,842 |
2020-05-19 | $1.52 | $1.55 | $1.50 | $1.51 | $15.10 | 10,146 |
2020-05-18 | $1.57 | $1.66 | $1.51 | $1.55 | $15.50 | 9,864 |
2020-05-15 | $1.55 | $1.65 | $1.55 | $1.60 | $16.00 | 12,507 |
2020-05-14 | $1.57 | $1.62 | $1.51 | $1.60 | $16.00 | 9,612 |
2020-05-13 | $1.54 | $1.64 | $1.54 | $1.61 | $16.10 | 12,648 |
2020-05-12 | $1.52 | $1.61 | $1.52 | $1.58 | $15.80 | 10,354 |
2020-05-11 | $1.60 | $1.61 | $1.50 | $1.56 | $15.60 | 11,579 |
2020-05-08 | $1.72 | $1.72 | $1.60 | $1.64 | $16.40 | 10,836 |
2020-05-07 | $1.78 | $1.78 | $1.69 | $1.70 | $17.00 | 9,862 |
2020-05-06 | $1.81 | $1.85 | $1.77 | $1.79 | $17.90 | 9,451 |
2020-05-05 | $1.82 | $1.87 | $1.81 | $1.84 | $18.40 | 10,255 |
2020-05-04 | $1.78 | $1.85 | $1.75 | $1.85 | $18.50 | 10,979 |
2020-05-01 | $1.80 | $1.85 | $1.70 | $1.83 | $18.30 | 10,609 |
2020-04-30 | $1.77 | $1.88 | $1.72 | $1.73 | $17.30 | 10,290 |
2020-04-29 | $1.85 | $1.92 | $1.74 | $1.85 | $18.50 | 10,105 |
2020-04-28 | $1.93 | $1.95 | $1.83 | $1.88 | $18.80 | 13,824 |
2020-04-27 | $1.82 | $1.96 | $1.82 | $1.96 | $19.60 | 14,190 |
2020-04-24 | $1.80 | $1.89 | $1.79 | $1.85 | $18.50 | 9,900 |
2020-04-23 | $1.72 | $1.85 | $1.67 | $1.82 | $18.20 | 12,324 |
2020-04-22 | $1.72 | $1.83 | $1.70 | $1.74 | $17.40 | 3,585 |
2020-04-21 | $1.70 | $1.83 | $1.70 | $1.76 | $17.60 | 4,259 |
2020-04-20 | $1.76 | $1.83 | $1.74 | $1.76 | $17.60 | 8,903 |
2020-04-17 | $1.80 | $1.83 | $1.73 | $1.79 | $17.90 | 8,121 |
2020-04-16 | $1.80 | $1.86 | $1.73 | $1.75 | $17.50 | 8,979 |
2020-04-15 | $1.81 | $1.90 | $1.78 | $1.88 | $18.80 | 9,216 |
2020-04-14 | $1.77 | $1.85 | $1.71 | $1.81 | $18.10 | 8,802 |
2020-04-13 | $1.79 | $1.88 | $1.74 | $1.81 | $18.10 | 9,255 |
2020-04-09 | $1.67 | $1.79 | $1.67 | $1.74 | $17.40 | 8,092 |
2020-04-08 | $1.69 | $1.80 | $1.69 | $1.71 | $17.10 | 9,453 |
2020-04-07 | $1.68 | $1.74 | $1.57 | $1.73 | $17.30 | 9,167 |
2020-04-06 | $1.73 | $1.80 | $1.65 | $1.72 | $17.20 | 8,536 |
2020-04-03 | $1.67 | $1.77 | $1.62 | $1.69 | $16.90 | 8,586 |
2020-04-02 | $1.75 | $1.76 | $1.69 | $1.70 | $17.00 | 8,830 |
2020-04-01 | $1.69 | $1.85 | $1.69 | $1.75 | $17.50 | 8,515 |
2020-03-31 | $1.85 | $1.89 | $1.73 | $1.85 | $18.50 | 8,689 |
2020-03-30 | $1.74 | $1.87 | $1.71 | $1.83 | $18.30 | 9,354 |
2020-03-27 | $1.70 | $1.80 | $1.69 | $1.75 | $17.51 | 9,698 |
2020-03-26 | $1.61 | $1.78 | $1.61 | $1.72 | $17.18 | 8,545 |
2020-03-25 | $1.60 | $1.72 | $1.59 | $1.66 | $16.60 | 9,845 |
2020-03-24 | $1.54 | $1.75 | $1.54 | $1.68 | $16.80 | 9,420 |
2020-03-23 | $1.62 | $1.65 | $1.54 | $1.61 | $16.10 | 11,034 |
2020-03-20 | $1.62 | $1.78 | $1.45 | $1.59 | $15.90 | 9,427 |
2020-03-19 | $1.53 | $1.74 | $1.44 | $1.66 | $16.60 | 14,442 |
2020-03-18 | $1.09 | $1.62 | $1.03 | $1.61 | $16.10 | 82,105 |
2020-03-17 | $1.60 | $1.68 | $1.51 | $1.65 | $16.50 | 9,614 |
2020-03-16 | $1.35 | $1.71 | $1.21 | $1.67 | $16.70 | 15,915 |
2020-03-13 | $1.59 | $1.78 | $1.58 | $1.73 | $17.30 | 9,662 |
2020-03-12 | $1.65 | $1.66 | $1.55 | $1.63 | $16.30 | 10,069 |
2020-03-11 | $1.67 | $1.80 | $1.65 | $1.71 | $17.09 | 9,783 |
2020-03-10 | $1.61 | $1.75 | $1.60 | $1.74 | $17.40 | 10,309 |
2020-03-09 | $1.74 | $1.81 | $1.61 | $1.61 | $16.10 | 5,693 |
2020-03-06 | $1.82 | $1.87 | $1.75 | $1.87 | $18.70 | 10,411 |
2020-03-05 | $1.75 | $1.90 | $1.75 | $1.87 | $18.70 | 10,325 |
2020-03-04 | $1.80 | $1.86 | $1.78 | $1.81 | $18.10 | 10,331 |
2020-03-03 | $1.76 | $1.84 | $1.76 | $1.79 | $17.90 | 10,078 |
2020-03-02 | $1.78 | $1.86 | $1.78 | $1.81 | $18.10 | 9,809 |
2020-02-28 | $1.83 | $1.90 | $1.77 | $1.80 | $18.00 | 9,556 |
2020-02-27 | $2.01 | $2.01 | $1.89 | $1.91 | $19.10 | 9,561 |
2020-02-26 | $2.04 | $2.06 | $1.84 | $2.04 | $20.40 | 10,981 |
2020-02-25 | $2.00 | $2.15 | $1.92 | $2.09 | $20.90 | 15,542 |
2020-02-24 | $1.70 | $2.00 | $1.70 | $2.00 | $20.00 | 17,159 |
2020-02-21 | $1.74 | $1.80 | $1.73 | $1.80 | $18.00 | 13,762 |
2020-02-20 | $1.79 | $1.80 | $1.74 | $1.79 | $17.90 | 8,735 |
2020-02-19 | $1.75 | $1.79 | $1.73 | $1.75 | $17.50 | 10,299 |
2020-02-18 | $1.86 | $1.92 | $1.75 | $1.75 | $17.50 | 10,477 |
2020-02-14 | $1.81 | $1.91 | $1.80 | $1.86 | $18.57 | 10,042 |
2020-02-13 | $1.90 | $1.94 | $1.78 | $1.80 | $18.00 | 10,129 |
2020-02-12 | $1.94 | $1.98 | $1.92 | $1.94 | $19.40 | 9,230 |
2020-02-11 | $1.96 | $2.04 | $1.92 | $1.98 | $19.80 | 11,188 |
2020-02-10 | $1.83 | $1.97 | $1.83 | $1.90 | $19.00 | 10,814 |
2020-02-07 | $1.81 | $1.86 | $1.79 | $1.79 | $17.90 | 10,035 |
2020-02-06 | $1.90 | $1.92 | $1.83 | $1.87 | $18.70 | 9,827 |
2020-02-05 | $1.70 | $1.99 | $1.70 | $1.96 | $19.60 | 12,938 |
2020-02-04 | $1.61 | $1.76 | $1.61 | $1.74 | $17.40 | 9,720 |
2020-02-03 | $1.56 | $1.63 | $1.54 | $1.63 | $16.30 | 10,005 |
2020-01-31 | $1.62 | $1.69 | $1.60 | $1.61 | $16.13 | 9,821 |
2020-01-30 | $1.75 | $1.76 | $1.65 | $1.68 | $16.80 | 10,389 |
2020-01-29 | $1.93 | $1.95 | $1.73 | $1.76 | $17.61 | 10,957 |
2020-01-28 | $1.97 | $2.01 | $1.97 | $1.97 | $19.70 | 11,383 |
2020-01-27 | $1.87 | $1.95 | $1.87 | $1.91 | $19.10 | 10,255 |
2020-01-24 | $2.18 | $2.19 | $1.96 | $1.99 | $19.90 | 10,928 |
2020-01-23 | $2.25 | $2.25 | $2.11 | $2.14 | $21.40 | 10,846 |
2020-01-22 | $2.28 | $2.31 | $2.24 | $2.27 | $22.70 | 10,133 |
2020-01-21 | $2.31 | $2.31 | $2.20 | $2.22 | $22.20 | 10,394 |
2020-01-17 | $2.24 | $2.28 | $2.21 | $2.28 | $22.80 | 10,303 |
2020-01-16 | $2.25 | $2.27 | $2.17 | $2.24 | $22.40 | 10,211 |
2020-01-15 | $2.20 | $2.33 | $2.17 | $2.17 | $21.70 | 10,797 |
2020-01-14 | $2.26 | $2.27 | $2.22 | $2.22 | $22.20 | 4,516 |
2020-01-13 | $2.27 | $2.30 | $2.16 | $2.26 | $22.60 | 9,265 |
2020-01-10 | $2.30 | $2.39 | $2.29 | $2.32 | $23.20 | 9,997 |
2020-01-09 | $2.58 | $2.58 | $2.23 | $2.25 | $22.50 | 11,439 |
2020-01-08 | $2.30 | $2.69 | $2.30 | $2.59 | $25.90 | 39,745 |
2020-01-07 | $1.98 | $2.35 | $1.98 | $2.33 | $23.30 | 39,494 |
2020-01-06 | $2.00 | $2.08 | $1.97 | $2.03 | $20.30 | 11,231 |
2020-01-03 | $1.97 | $2.02 | $1.91 | $1.99 | $19.90 | 6,958 |
2020-01-02 | $2.04 | $2.04 | $1.99 | $2.02 | $20.19 | 6,415 |
2019-12-31 | $2.01 | $2.05 | $1.99 | $2.01 | $20.10 | 7,914 |
2019-12-30 | $2.05 | $2.09 | $2.00 | $2.00 | $20.00 | 12,958 |
2019-12-27 | $2.05 | $2.10 | $2.04 | $2.09 | $20.90 | 15,461 |
2019-12-26 | $2.00 | $2.08 | $2.00 | $2.04 | $20.40 | 14,564 |
2019-12-24 | $1.93 | $2.03 | $1.93 | $1.99 | $19.90 | 11,536 |
2019-12-23 | $1.90 | $2.04 | $1.90 | $1.97 | $19.70 | 11,206 |
2019-12-20 | $1.86 | $1.91 | $1.85 | $1.90 | $19.00 | 10,608 |
2019-12-19 | $1.80 | $1.93 | $1.80 | $1.90 | $19.00 | 18,818 |
2019-12-18 | $1.84 | $1.85 | $1.81 | $1.83 | $18.30 | 4,714 |
2019-12-17 | $1.84 | $1.85 | $1.81 | $1.84 | $18.40 | 10,589 |
2019-12-16 | $1.85 | $1.85 | $1.82 | $1.83 | $18.30 | 9,701 |
2019-12-13 | $1.81 | $1.85 | $1.81 | $1.81 | $18.10 | 9,290 |
2019-12-12 | $1.82 | $1.85 | $1.80 | $1.83 | $18.30 | 10,643 |
2019-12-11 | $1.81 | $1.85 | $1.81 | $1.85 | $18.50 | 9,045 |
2019-12-10 | $1.78 | $1.85 | $1.78 | $1.83 | $18.30 | 9,501 |
2019-12-09 | $1.80 | $1.85 | $1.75 | $1.80 | $17.99 | 11,828 |
2019-12-06 | $1.81 | $1.88 | $1.80 | $1.82 | $18.20 | 16,727 |
2019-12-05 | $1.81 | $1.90 | $1.79 | $1.84 | $18.40 | 16,093 |
2019-12-04 | $1.80 | $1.83 | $1.80 | $1.83 | $18.30 | 9,140 |
2019-12-03 | $1.83 | $1.85 | $1.77 | $1.83 | $18.30 | 10,237 |
2019-12-02 | $1.79 | $1.83 | $1.77 | $1.79 | $17.90 | 10,369 |
2019-11-29 | $1.77 | $1.83 | $1.76 | $1.78 | $17.80 | 5,027 |
2019-11-27 | $1.78 | $1.85 | $1.75 | $1.83 | $18.26 | 8,558 |
2019-11-26 | $1.79 | $1.89 | $1.66 | $1.83 | $18.30 | 8,263 |
2019-11-25 | $1.84 | $1.93 | $1.71 | $1.81 | $18.10 | 14,737 |
2019-11-22 | $1.76 | $1.86 | $1.68 | $1.68 | $16.80 | 11,624 |
2019-11-21 | $1.77 | $1.80 | $1.75 | $1.80 | $18.00 | 5,285 |
2019-11-20 | $1.73 | $1.89 | $1.70 | $1.80 | $18.00 | 8,929 |
2019-11-19 | $1.76 | $1.88 | $1.68 | $1.75 | $17.50 | 11,315 |
2019-11-18 | $1.80 | $1.94 | $1.75 | $1.79 | $17.90 | 7,565 |
2019-11-15 | $1.80 | $1.85 | $1.75 | $1.82 | $18.20 | 5,671 |
2019-11-14 | $1.75 | $1.80 | $1.75 | $1.79 | $17.90 | 2,047 |
2019-11-13 | $1.80 | $1.87 | $1.76 | $1.77 | $17.70 | 1,451 |
2019-11-12 | $1.78 | $1.89 | $1.74 | $1.80 | $18.00 | 2,969 |
2019-11-11 | $1.74 | $1.78 | $1.74 | $1.78 | $17.80 | 499 |
2019-11-08 | $1.71 | $1.75 | $1.71 | $1.71 | $17.10 | 1,325 |
2019-11-07 | $1.79 | $1.79 | $1.73 | $1.73 | $17.30 | 76 |
2019-11-06 | $1.80 | $1.80 | $1.79 | $1.79 | $17.90 | 169 |
2019-11-05 | $1.81 | $1.82 | $1.76 | $1.81 | $18.10 | 2,067 |
2019-11-04 | $1.81 | $1.81 | $1.75 | $1.77 | $17.70 | 1,034 |
2019-11-01 | $1.71 | $1.79 | $1.71 | $1.77 | $17.70 | 929 |
2019-10-31 | $1.74 | $1.77 | $1.74 | $1.76 | $17.60 | 181 |
2019-10-30 | $1.89 | $1.89 | $1.72 | $1.74 | $17.40 | 1,241 |
2019-10-29 | $1.99 | $1.99 | $1.90 | $1.92 | $19.20 | 2,306 |
2019-10-28 | $1.66 | $1.99 | $1.65 | $1.99 | $19.90 | 10,302 |
2019-10-25 | $1.69 | $1.77 | $1.69 | $1.70 | $17.00 | 730 |
2019-10-24 | $1.71 | $1.76 | $1.67 | $1.74 | $17.40 | 1,558 |
2019-10-23 | $1.76 | $1.77 | $1.75 | $1.77 | $17.70 | 501 |
2019-10-22 | $1.79 | $1.80 | $1.69 | $1.79 | $17.90 | 529 |
2019-10-21 | $1.75 | $1.83 | $1.75 | $1.81 | $18.10 | 580 |
2019-10-18 | $1.82 | $1.84 | $1.75 | $1.75 | $17.50 | 1,551 |
2019-10-17 | $1.78 | $1.82 | $1.76 | $1.80 | $18.00 | 1,175 |
2019-10-16 | $1.74 | $1.82 | $1.74 | $1.79 | $17.90 | 1,717 |
2019-10-15 | $1.77 | $1.82 | $1.72 | $1.75 | $17.50 | 4,162 |
2019-10-14 | $1.89 | $1.89 | $1.69 | $1.78 | $17.80 | 5,249 |
2019-10-11 | $1.64 | $1.94 | $1.64 | $1.86 | $18.60 | 5,882 |
2019-10-10 | $1.84 | $1.89 | $1.64 | $1.65 | $16.50 | 3,167 |
2019-10-09 | $1.94 | $1.94 | $1.81 | $1.85 | $18.47 | 1,482 |
2019-10-08 | $1.99 | $1.99 | $1.91 | $1.96 | $19.60 | 913 |
2019-10-07 | $1.97 | $2.00 | $1.94 | $1.98 | $19.80 | 652 |
2019-10-04 | $1.95 | $2.01 | $1.91 | $1.95 | $19.50 | 893 |
2019-10-03 | $1.90 | $2.00 | $1.90 | $1.99 | $19.90 | 4,379 |
2019-10-02 | $1.88 | $2.01 | $1.87 | $1.91 | $19.10 | 4,248 |
2019-10-01 | $1.94 | $1.95 | $1.90 | $1.91 | $19.10 | 332 |
2019-09-30 | $1.95 | $2.00 | $1.93 | $1.95 | $19.50 | 1,745 |
2019-09-27 | $2.00 | $2.03 | $1.89 | $2.00 | $20.00 | 1,805 |
2019-09-26 | $1.92 | $2.10 | $1.84 | $2.02 | $20.20 | 19,494 |
2019-09-25 | $1.86 | $2.00 | $1.80 | $1.91 | $19.10 | 16,525 |
2019-09-24 | $1.90 | $1.94 | $1.83 | $1.88 | $18.80 | 13,196 |
2019-09-23 | $1.94 | $1.98 | $1.83 | $1.92 | $19.20 | 12,722 |
2019-09-20 | $1.97 | $1.99 | $1.85 | $1.93 | $19.30 | 14,327 |
2019-09-19 | $2.00 | $2.04 | $1.82 | $1.93 | $19.30 | 14,906 |
2019-09-18 | $1.88 | $2.00 | $1.81 | $1.99 | $19.90 | 17,664 |
2019-09-17 | $1.84 | $1.90 | $1.73 | $1.90 | $19.00 | 16,501 |
2019-09-16 | $1.73 | $1.86 | $1.60 | $1.84 | $18.40 | 15,376 |
2019-09-13 | $1.70 | $1.82 | $1.58 | $1.75 | $17.50 | 17,311 |
2019-09-12 | $1.67 | $1.74 | $1.42 | $1.70 | $17.00 | 23,028 |
2019-09-11 | $1.73 | $1.78 | $1.65 | $1.68 | $16.80 | 16,117 |
2019-09-10 | $1.76 | $1.81 | $1.65 | $1.77 | $17.70 | 16,777 |
2019-09-09 | $1.75 | $1.80 | $1.64 | $1.77 | $17.70 | 15,113 |
2019-09-06 | $1.72 | $1.78 | $1.56 | $1.75 | $17.50 | 18,780 |
2019-09-05 | $1.70 | $1.76 | $1.67 | $1.70 | $17.00 | 16,958 |
2019-09-04 | $1.70 | $1.71 | $1.61 | $1.70 | $17.00 | 16,030 |
2019-09-03 | $1.70 | $1.73 | $1.66 | $1.71 | $17.10 | 18,808 |
2019-08-30 | $1.75 | $1.81 | $1.65 | $1.69 | $16.90 | 18,426 |
2019-08-29 | $1.59 | $1.89 | $1.59 | $1.77 | $17.70 | 29,567 |
2019-08-28 | $1.57 | $1.65 | $1.55 | $1.60 | $16.00 | 16,761 |
2019-08-27 | $1.59 | $1.68 | $1.51 | $1.59 | $15.90 | 18,421 |
2019-08-26 | $1.60 | $1.66 | $1.50 | $1.60 | $16.00 | 17,990 |
2019-08-23 | $1.60 | $1.65 | $1.54 | $1.60 | $16.00 | 18,814 |
2019-08-22 | $1.69 | $1.76 | $1.55 | $1.60 | $16.00 | 21,513 |
2019-08-21 | $1.54 | $1.68 | $1.54 | $1.68 | $16.80 | 17,457 |
2019-08-20 | $1.48 | $1.58 | $1.43 | $1.52 | $15.20 | 21,986 |
2019-08-19 | $1.54 | $1.59 | $1.45 | $1.50 | $15.00 | 42,998 |
2019-08-16 | $1.31 | $1.49 | $1.31 | $1.44 | $14.40 | 27,762 |
2019-08-15 | $1.07 | $1.35 | $1.07 | $1.33 | $13.30 | 15,831 |
2019-08-14 | $1.08 | $1.09 | $1.08 | $1.08 | $10.80 | 686 |
2019-08-13 | $1.09 | $1.09 | $1.05 | $1.06 | $10.60 | 611 |
2019-08-12 | $1.06 | $1.09 | $1.06 | $1.09 | $10.90 | 497 |
2019-08-09 | $1.12 | $1.12 | $1.12 | $1.12 | $11.20 | 0 |
2019-08-08 | $1.12 | $1.12 | $1.06 | $1.12 | $11.20 | 1,542 |
2019-08-07 | $1.10 | $1.11 | $1.10 | $1.10 | $11.00 | 634 |
2019-08-06 | $1.14 | $1.14 | $1.10 | $1.10 | $10.96 | 481 |
2019-08-05 | $1.18 | $1.18 | $1.10 | $1.11 | $11.10 | 3,308 |
2019-08-02 | $1.25 | $1.25 | $1.25 | $1.25 | $12.50 | 28 |
2019-08-01 | $1.17 | $1.17 | $1.17 | $1.17 | $11.72 | 63 |
2019-07-31 | $1.25 | $1.25 | $1.25 | $1.25 | $12.50 | 17 |
2019-07-30 | $1.18 | $1.26 | $1.18 | $1.25 | $12.50 | 63 |
2019-07-29 | $1.20 | $1.20 | $1.19 | $1.20 | $11.95 | 279 |
2019-07-26 | $1.19 | $1.23 | $1.19 | $1.23 | $12.30 | 141 |
2019-07-25 | $1.18 | $1.27 | $1.18 | $1.27 | $12.70 | 132 |
2019-07-24 | $1.22 | $1.24 | $1.20 | $1.24 | $12.40 | 296 |
2019-07-23 | $1.25 | $1.25 | $1.20 | $1.20 | $12.00 | 738 |
2019-07-22 | $1.26 | $1.28 | $1.21 | $1.26 | $12.60 | 1,112 |
2019-07-19 | $1.24 | $1.28 | $1.21 | $1.24 | $12.40 | 689 |
2019-07-18 | $1.20 | $1.31 | $1.18 | $1.28 | $12.80 | 4,228 |
2019-07-17 | $1.20 | $1.20 | $1.20 | $1.20 | $12.00 | 57 |
2019-07-16 | $1.20 | $1.20 | $1.20 | $1.20 | $12.00 | 203 |
2019-07-15 | $1.25 | $1.25 | $1.22 | $1.22 | $12.22 | 1,592 |
2019-07-12 | $1.27 | $1.27 | $1.25 | $1.27 | $12.70 | 1,000 |
2019-07-11 | $1.28 | $1.28 | $1.26 | $1.26 | $12.55 | 633 |
2019-07-10 | $1.30 | $1.33 | $1.27 | $1.28 | $12.80 | 2,639 |
2019-07-09 | $1.30 | $1.31 | $1.29 | $1.29 | $12.92 | 96 |
2019-07-08 | $1.30 | $1.30 | $1.30 | $1.30 | $13.00 | 136 |
2019-07-05 | $1.30 | $1.33 | $1.25 | $1.30 | $13.00 | 1,730 |
2019-07-03 | $1.36 | $1.39 | $1.29 | $1.30 | $13.00 | 1,122 |
2019-07-02 | $1.43 | $1.43 | $1.38 | $1.38 | $13.80 | 52 |
2019-07-01 | $1.38 | $1.41 | $1.32 | $1.37 | $13.70 | 443 |
2019-06-28 | $1.33 | $1.40 | $1.33 | $1.38 | $13.80 | 778 |
2019-06-27 | $1.27 | $1.30 | $1.27 | $1.30 | $13.00 | 64 |
2019-06-26 | $1.28 | $1.30 | $1.24 | $1.28 | $12.80 | 715 |
2019-06-25 | $1.29 | $1.31 | $1.28 | $1.28 | $12.76 | 1,045 |
2019-06-24 | $1.29 | $1.30 | $1.27 | $1.28 | $12.80 | 433 |
2019-06-21 | $1.35 | $1.35 | $1.27 | $1.31 | $13.10 | 582 |
2019-06-20 | $1.29 | $1.34 | $1.29 | $1.29 | $12.90 | 550 |
2019-06-19 | $1.38 | $1.41 | $1.29 | $1.29 | $12.90 | 1,901 |
2019-06-18 | $1.45 | $1.45 | $1.35 | $1.36 | $13.60 | 2,035 |
2019-06-17 | $1.33 | $1.44 | $1.27 | $1.44 | $14.40 | 2,982 |
2019-06-14 | $1.25 | $1.33 | $1.25 | $1.31 | $13.10 | 1,479 |
2019-06-13 | $1.34 | $1.34 | $1.28 | $1.29 | $12.90 | 257 |
2019-06-12 | $1.28 | $1.34 | $1.28 | $1.31 | $13.10 | 1,299 |
2019-06-11 | $1.23 | $1.32 | $1.18 | $1.27 | $12.70 | 6,813 |
2019-06-10 | $1.22 | $1.25 | $1.22 | $1.22 | $12.20 | 321 |
2019-06-07 | $1.27 | $1.27 | $1.23 | $1.24 | $12.40 | 355 |
2019-06-06 | $1.32 | $1.32 | $1.22 | $1.23 | $12.30 | 3,168 |
2019-06-05 | $1.29 | $1.32 | $1.27 | $1.30 | $13.00 | 204 |
2019-06-04 | $1.28 | $1.30 | $1.24 | $1.28 | $12.80 | 1,662 |
2019-06-03 | $1.27 | $1.33 | $1.24 | $1.26 | $12.60 | 866 |
2019-05-31 | $1.31 | $1.31 | $1.26 | $1.27 | $12.71 | 4,023 |
2019-05-30 | $1.37 | $1.37 | $1.28 | $1.33 | $13.30 | 2,443 |
2019-05-29 | $1.50 | $1.50 | $1.33 | $1.35 | $13.50 | 8,900 |
2019-05-28 | $1.60 | $1.61 | $1.50 | $1.50 | $15.00 | 3,429 |
2019-05-24 | $1.61 | $1.69 | $1.61 | $1.65 | $16.50 | 265 |
2019-05-23 | $1.60 | $1.65 | $1.60 | $1.63 | $16.30 | 3,552 |
2019-05-22 | $1.65 | $1.65 | $1.60 | $1.63 | $16.30 | 2,910 |
2019-05-21 | $1.60 | $1.65 | $1.60 | $1.65 | $16.50 | 267 |
2019-05-20 | $1.60 | $1.61 | $1.57 | $1.58 | $15.80 | 2,274 |
2019-05-17 | $1.66 | $1.66 | $1.57 | $1.61 | $16.10 | 3,034 |
2019-05-16 | $1.67 | $1.77 | $1.67 | $1.70 | $17.00 | 1,825 |
2019-05-15 | $1.64 | $1.70 | $1.64 | $1.68 | $16.80 | 2,442 |
2019-05-14 | $1.65 | $1.70 | $1.65 | $1.65 | $16.50 | 175 |
2019-05-13 | $1.65 | $1.65 | $1.58 | $1.64 | $16.40 | 1,897 |
2019-05-10 | $1.66 | $1.72 | $1.66 | $1.69 | $16.90 | 553 |
2019-05-09 | $1.73 | $1.73 | $1.67 | $1.73 | $17.30 | 583 |
2019-05-08 | $1.74 | $1.78 | $1.74 | $1.78 | $17.80 | 1,009 |
2019-05-07 | $1.77 | $1.80 | $1.77 | $1.79 | $17.90 | 2,402 |
2019-05-06 | $1.78 | $1.83 | $1.77 | $1.80 | $18.00 | 1,950 |
2019-05-03 | $1.81 | $1.85 | $1.81 | $1.83 | $18.30 | 351 |
2019-05-02 | $1.83 | $1.86 | $1.72 | $1.83 | $18.30 | 2,423 |
2019-05-01 | $1.86 | $1.86 | $1.80 | $1.83 | $18.30 | 2,190 |
2019-04-30 | $1.81 | $1.85 | $1.75 | $1.79 | $17.90 | 6,599 |
2019-04-29 | $1.72 | $1.86 | $1.72 | $1.83 | $18.30 | 3,231 |
2019-04-26 | $1.73 | $1.74 | $1.71 | $1.71 | $17.10 | 197 |
2019-04-25 | $1.73 | $1.74 | $1.69 | $1.73 | $17.30 | 2,344 |
2019-04-24 | $1.71 | $1.74 | $1.71 | $1.73 | $17.30 | 1,420 |
2019-04-23 | $1.70 | $1.71 | $1.67 | $1.70 | $17.00 | 3,689 |
2019-04-22 | $1.70 | $1.75 | $1.68 | $1.74 | $17.40 | 1,646 |
2019-04-18 | $1.70 | $1.70 | $1.67 | $1.68 | $16.75 | 208 |
2019-04-17 | $1.66 | $1.70 | $1.65 | $1.70 | $17.00 | 2,687 |
2019-04-16 | $1.70 | $1.71 | $1.65 | $1.65 | $16.50 | 2,473 |
2019-04-15 | $1.63 | $1.69 | $1.63 | $1.68 | $16.80 | 2,071 |
2019-04-12 | $1.68 | $1.74 | $1.64 | $1.64 | $16.40 | 3,806 |
2019-04-11 | $1.67 | $1.71 | $1.67 | $1.70 | $17.00 | 2,440 |
2019-04-10 | $1.69 | $1.71 | $1.63 | $1.65 | $16.50 | 2,466 |
2019-04-09 | $1.67 | $1.71 | $1.67 | $1.68 | $16.80 | 471 |
2019-04-08 | $1.67 | $1.72 | $1.67 | $1.70 | $17.00 | 707 |
2019-04-05 | $1.70 | $1.71 | $1.67 | $1.70 | $17.00 | 2,125 |
2019-04-04 | $1.67 | $1.70 | $1.65 | $1.67 | $16.70 | 2,669 |
2019-04-03 | $1.64 | $1.73 | $1.63 | $1.67 | $16.70 | 2,444 |
2019-04-02 | $1.57 | $1.60 | $1.56 | $1.60 | $16.00 | 1,363 |
2019-04-01 | $1.58 | $1.59 | $1.56 | $1.57 | $15.70 | 1,387 |
2019-03-29 | $1.55 | $1.59 | $1.53 | $1.57 | $15.70 | 3,440 |
2019-03-28 | $1.60 | $1.60 | $1.55 | $1.55 | $15.50 | 1,821 |
2019-03-27 | $1.63 | $1.64 | $1.58 | $1.58 | $15.80 | 1,130 |
2019-03-26 | $1.69 | $1.69 | $1.64 | $1.65 | $16.50 | 1,653 |
2019-03-25 | $1.79 | $1.79 | $1.65 | $1.70 | $17.00 | 724 |
2019-03-22 | $1.65 | $1.89 | $1.44 | $1.81 | $18.10 | 21,795 |
2019-03-21 | $1.67 | $1.69 | $1.65 | $1.65 | $16.50 | 1,322 |
2019-03-20 | $1.67 | $1.68 | $1.66 | $1.68 | $16.80 | 932 |
2019-03-19 | $1.80 | $1.82 | $1.67 | $1.69 | $16.90 | 3,388 |
2019-03-18 | $1.76 | $1.95 | $1.71 | $1.79 | $17.90 | 40,412 |
2019-03-15 | $1.67 | $1.75 | $1.64 | $1.72 | $17.20 | 5,504 |
2019-03-14 | $1.66 | $1.67 | $1.65 | $1.67 | $16.70 | 66 |
2019-03-13 | $1.69 | $1.69 | $1.65 | $1.65 | $16.50 | 1,047 |
2019-03-12 | $1.70 | $1.75 | $1.65 | $1.68 | $16.80 | 690 |
2019-03-11 | $1.67 | $1.71 | $1.65 | $1.65 | $16.50 | 376 |
2019-03-08 | $1.64 | $1.69 | $1.62 | $1.63 | $16.30 | 664 |
2019-03-07 | $1.71 | $1.71 | $1.67 | $1.68 | $16.80 | 583 |
2019-03-06 | $1.81 | $1.84 | $1.75 | $1.77 | $17.70 | 961 |
2019-03-05 | $1.85 | $1.85 | $1.80 | $1.81 | $18.10 | 1,930 |
2019-03-04 | $1.65 | $1.85 | $1.65 | $1.85 | $18.50 | 12,752 |
2019-03-01 | $1.70 | $1.70 | $1.60 | $1.64 | $16.40 | 1,117 |
2019-02-28 | $1.70 | $1.70 | $1.67 | $1.69 | $16.90 | 1,079 |
2019-02-27 | $1.67 | $1.69 | $1.67 | $1.69 | $16.90 | 1,268 |
2019-02-26 | $1.69 | $1.72 | $1.67 | $1.68 | $16.80 | 2,011 |
2019-02-25 | $1.71 | $1.78 | $1.69 | $1.70 | $17.00 | 5,086 |
2019-02-22 | $1.72 | $1.80 | $1.63 | $1.68 | $16.80 | 6,988 |
2019-02-21 | $1.72 | $1.72 | $1.66 | $1.67 | $16.70 | 392 |
2019-02-20 | $1.63 | $1.74 | $1.63 | $1.69 | $16.90 | 6,466 |
2019-02-19 | $1.54 | $1.67 | $1.54 | $1.63 | $16.25 | 5,255 |
2019-02-15 | $1.56 | $1.59 | $1.55 | $1.57 | $15.70 | 497 |
2019-02-14 | $1.68 | $1.69 | $1.54 | $1.57 | $15.72 | 1,281 |
2019-02-13 | $1.61 | $1.61 | $1.56 | $1.58 | $15.80 | 1,288 |
2019-02-12 | $1.65 | $1.65 | $1.63 | $1.63 | $16.30 | 596 |
2019-02-11 | $1.69 | $1.71 | $1.61 | $1.62 | $16.20 | 802 |
2019-02-08 | $1.65 | $1.69 | $1.60 | $1.67 | $16.70 | 1,333 |
2019-02-07 | $1.63 | $1.72 | $1.63 | $1.63 | $16.30 | 4,075 |
2019-02-06 | $1.59 | $1.69 | $1.59 | $1.65 | $16.50 | 5,087 |
2019-02-05 | $1.53 | $1.54 | $1.53 | $1.54 | $15.40 | 2,305 |
2019-02-04 | $1.55 | $1.55 | $1.52 | $1.54 | $15.40 | 2,989 |
2019-02-01 | $1.55 | $1.55 | $1.53 | $1.55 | $15.50 | 201 |
2019-01-31 | $1.57 | $1.57 | $1.56 | $1.56 | $15.60 | 1,237 |
2019-01-30 | $1.60 | $1.60 | $1.57 | $1.57 | $15.70 | 625 |
2019-01-29 | $1.60 | $1.61 | $1.60 | $1.60 | $16.00 | 204 |
2019-01-28 | $1.64 | $1.64 | $1.61 | $1.61 | $16.10 | 719 |
2019-01-25 | $1.57 | $1.65 | $1.57 | $1.64 | $16.40 | 222 |
2019-01-24 | $1.52 | $1.59 | $1.52 | $1.58 | $15.80 | 593 |
2019-01-23 | $1.64 | $1.65 | $1.54 | $1.54 | $15.40 | 968 |
2019-01-22 | $1.64 | $1.68 | $1.57 | $1.60 | $16.00 | 1,627 |
2019-01-18 | $1.63 | $1.71 | $1.63 | $1.65 | $16.50 | 723 |
2019-01-17 | $1.56 | $1.68 | $1.56 | $1.62 | $16.20 | 844 |
2019-01-16 | $1.59 | $1.68 | $1.59 | $1.66 | $16.60 | 2,627 |
2019-01-15 | $1.68 | $1.68 | $1.56 | $1.58 | $15.80 | 1,123 |
2019-01-14 | $1.72 | $1.72 | $1.65 | $1.65 | $16.50 | 276 |
2019-01-11 | $1.68 | $1.76 | $1.60 | $1.75 | $17.50 | 9,943 |
2019-01-10 | $1.48 | $1.75 | $1.48 | $1.72 | $17.20 | 12,168 |
2019-01-09 | $1.36 | $1.49 | $1.36 | $1.48 | $14.80 | 1,415 |
2019-01-08 | $1.37 | $1.40 | $1.33 | $1.36 | $13.60 | 1,520 |
2019-01-07 | $1.38 | $1.39 | $1.33 | $1.37 | $13.70 | 1,923 |
2019-01-04 | $1.29 | $1.38 | $1.29 | $1.38 | $13.80 | 1,111 |
2019-01-03 | $1.31 | $1.31 | $1.23 | $1.27 | $12.70 | 3,010 |
2019-01-02 | $1.37 | $1.41 | $1.34 | $1.34 | $13.40 | 890 |
2018-12-31 | $1.27 | $1.43 | $1.22 | $1.40 | $14.00 | 4,853 |
2018-12-28 | $1.18 | $1.31 | $1.18 | $1.28 | $12.80 | 2,995 |
2018-12-27 | $1.17 | $1.24 | $1.05 | $1.22 | $12.20 | 8,917 |
2018-12-26 | $1.10 | $1.19 | $1.09 | $1.17 | $11.70 | 10,378 |
2018-12-24 | $1.28 | $1.28 | $1.17 | $1.17 | $11.70 | 4,049 |
2018-12-21 | $1.32 | $1.42 | $1.30 | $1.30 | $13.00 | 3,014 |
2018-12-20 | $1.39 | $1.40 | $1.30 | $1.31 | $13.10 | 2,605 |
2018-12-19 | $1.46 | $1.46 | $1.37 | $1.39 | $13.90 | 1,279 |
2018-12-18 | $1.49 | $1.49 | $1.43 | $1.43 | $14.30 | 2,434 |
2018-12-17 | $1.48 | $1.51 | $1.48 | $1.49 | $14.90 | 2,373 |
2018-12-14 | $1.49 | $1.56 | $1.49 | $1.54 | $15.40 | 1,479 |
2018-12-13 | $1.52 | $1.55 | $1.51 | $1.52 | $15.20 | 1,112 |
2018-12-12 | $1.51 | $1.56 | $1.51 | $1.52 | $15.20 | 646 |
2018-12-11 | $1.52 | $1.55 | $1.49 | $1.49 | $14.93 | 472 |
2018-12-10 | $1.54 | $1.55 | $1.52 | $1.52 | $15.20 | 1,002 |
2018-12-07 | $1.51 | $1.55 | $1.51 | $1.53 | $15.30 | 2,285 |
2018-12-06 | $1.56 | $1.58 | $1.50 | $1.54 | $15.40 | 1,265 |
2018-12-04 | $1.63 | $1.64 | $1.56 | $1.56 | $15.60 | 1,475 |
2018-12-03 | $1.64 | $1.68 | $1.64 | $1.65 | $16.50 | 2,791 |
2018-11-30 | $1.65 | $1.65 | $1.60 | $1.63 | $16.30 | 2,338 |
2018-11-29 | $1.68 | $1.68 | $1.65 | $1.66 | $16.60 | 829 |
2018-11-28 | $1.69 | $1.71 | $1.67 | $1.68 | $16.80 | 4,054 |
2018-11-27 | $1.67 | $1.70 | $1.66 | $1.68 | $16.80 | 4,562 |
2018-11-26 | $1.79 | $1.79 | $1.67 | $1.67 | $16.70 | 5,689 |
2018-11-23 | $1.83 | $1.86 | $1.76 | $1.77 | $17.70 | 3,122 |
2018-11-21 | $1.93 | $1.93 | $1.80 | $1.88 | $18.80 | 14,156 |
2018-11-20 | $1.82 | $1.95 | $1.82 | $1.94 | $19.40 | 30,201 |
2018-11-19 | $2.20 | $2.20 | $1.82 | $1.99 | $19.90 | 174,492 |
2018-11-16 | $1.55 | $1.73 | $1.55 | $1.69 | $16.90 | 15,821 |
2018-11-15 | $1.56 | $1.58 | $1.50 | $1.55 | $15.50 | 807 |
2018-11-14 | $1.65 | $1.66 | $1.58 | $1.58 | $15.80 | 944 |
2018-11-13 | $1.64 | $1.67 | $1.62 | $1.65 | $16.50 | 638 |
2018-11-12 | $1.62 | $1.66 | $1.61 | $1.61 | $16.10 | 1,986 |
2018-11-09 | $1.66 | $1.66 | $1.60 | $1.64 | $16.40 | 1,868 |
2018-11-08 | $1.65 | $1.69 | $1.65 | $1.68 | $16.80 | 1,934 |
2018-11-07 | $1.63 | $1.68 | $1.61 | $1.67 | $16.70 | 2,054 |
2018-11-06 | $1.67 | $1.68 | $1.61 | $1.61 | $16.10 | 1,122 |
2018-11-05 | $1.66 | $1.68 | $1.66 | $1.68 | $16.80 | 198 |
2018-11-02 | $1.70 | $1.73 | $1.67 | $1.69 | $16.90 | 8,896 |
2018-11-01 | $1.56 | $1.73 | $1.55 | $1.68 | $16.80 | 15,590 |
2018-10-31 | $1.60 | $1.62 | $1.59 | $1.59 | $15.90 | 537 |
2018-10-30 | $1.63 | $1.63 | $1.59 | $1.59 | $15.90 | 1,055 |
2018-10-29 | $1.67 | $1.70 | $1.62 | $1.63 | $16.30 | 3,729 |
2018-10-26 | $1.67 | $1.70 | $1.64 | $1.68 | $16.80 | 2,194 |
2018-10-25 | $1.61 | $1.67 | $1.61 | $1.66 | $16.60 | 1,136 |
2018-10-24 | $1.67 | $1.67 | $1.59 | $1.65 | $16.50 | 3,896 |
2018-10-23 | $1.66 | $1.68 | $1.64 | $1.65 | $16.50 | 3,725 |
2018-10-22 | $1.68 | $1.74 | $1.68 | $1.70 | $17.00 | 16,069 |
2018-10-19 | $1.67 | $1.70 | $1.67 | $1.68 | $16.80 | 8,491 |
2018-10-18 | $1.73 | $1.73 | $1.66 | $1.66 | $16.60 | 13,151 |
2018-10-17 | $1.74 | $1.79 | $1.73 | $1.73 | $17.30 | 1,758 |
2018-10-16 | $1.75 | $1.81 | $1.73 | $1.78 | $17.80 | 9,285 |
2018-10-15 | $1.73 | $1.80 | $1.59 | $1.75 | $17.50 | 15,532 |
2018-10-12 | $1.45 | $1.84 | $1.42 | $1.80 | $18.00 | 22,870 |
2018-10-11 | $1.38 | $1.48 | $1.37 | $1.44 | $14.40 | 12,511 |
2018-10-10 | $1.47 | $1.48 | $1.37 | $1.37 | $13.70 | 16,906 |
2018-10-09 | $1.54 | $1.58 | $1.47 | $1.47 | $14.70 | 5,927 |
2018-10-08 | $1.56 | $1.63 | $1.52 | $1.53 | $15.30 | 4,457 |
2018-10-05 | $1.52 | $1.60 | $1.52 | $1.57 | $15.70 | 4,945 |
2018-10-04 | $1.57 | $1.63 | $1.51 | $1.51 | $15.10 | 6,605 |
2018-10-03 | $1.61 | $1.68 | $1.57 | $1.57 | $15.70 | 7,189 |
2018-10-02 | $1.65 | $1.65 | $1.61 | $1.63 | $16.30 | 7,045 |
2018-10-01 | $1.61 | $1.69 | $1.60 | $1.63 | $16.30 | 17,260 |
2018-09-28 | $1.80 | $1.84 | $1.72 | $1.74 | $17.40 | 12,065 |
2018-09-27 | $1.85 | $1.85 | $1.82 | $1.83 | $18.30 | 11,017 |
2018-09-26 | $1.92 | $1.92 | $1.80 | $1.83 | $18.30 | 22,345 |
2018-09-25 | $2.08 | $2.14 | $1.90 | $1.90 | $19.00 | 17,344 |
2018-09-24 | $2.13 | $2.15 | $1.93 | $1.93 | $19.30 | 16,021 |
2018-09-21 | $2.19 | $2.20 | $2.10 | $2.18 | $21.80 | 12,333 |
2018-09-20 | $2.19 | $2.23 | $2.13 | $2.17 | $21.70 | 20,507 |
2018-09-19 | $2.14 | $2.25 | $2.11 | $2.15 | $21.50 | 15,778 |
2018-09-18 | $2.12 | $2.20 | $2.12 | $2.17 | $21.70 | 17,525 |
2018-09-17 | $2.30 | $2.30 | $2.12 | $2.15 | $21.50 | 17,756 |
2018-09-14 | $2.31 | $2.31 | $2.12 | $2.26 | $22.60 | 49,062 |
2018-09-13 | $1.79 | $2.35 | $1.77 | $2.34 | $23.40 | 82,550 |
2018-09-12 | $1.77 | $1.79 | $1.75 | $1.77 | $17.70 | 7,488 |
2018-09-11 | $1.89 | $1.90 | $1.75 | $1.77 | $17.70 | 29,363 |
2018-09-10 | $1.88 | $1.95 | $1.87 | $1.89 | $18.90 | 29,863 |
2018-09-07 | $1.90 | $1.95 | $1.86 | $1.90 | $19.00 | 9,103 |
2018-09-06 | $1.98 | $2.02 | $1.88 | $1.89 | $18.90 | 23,512 |
2018-09-05 | $2.27 | $2.28 | $1.98 | $2.00 | $20.00 | 45,531 |
2018-09-04 | $2.28 | $2.30 | $2.03 | $2.20 | $22.00 | 39,043 |
2018-08-31 | $2.05 | $2.26 | $2.04 | $2.21 | $22.10 | 49,359 |
2018-08-30 | $1.95 | $2.06 | $1.93 | $2.04 | $20.40 | 31,224 |
2018-08-29 | $2.04 | $2.18 | $1.96 | $2.00 | $20.00 | 96,932 |
2018-08-28 | $1.71 | $1.95 | $1.71 | $1.95 | $19.50 | 99,454 |
2018-08-27 | $1.57 | $1.69 | $1.57 | $1.69 | $16.90 | 32,936 |
2018-08-24 | $1.66 | $1.74 | $1.51 | $1.57 | $15.70 | 98,249 |
2018-08-23 | $1.50 | $1.79 | $1.50 | $1.79 | $17.90 | 600,041 |
2018-08-22 | $1.38 | $1.39 | $1.27 | $1.28 | $12.80 | 15,798 |
2018-08-21 | $1.38 | $1.40 | $1.35 | $1.36 | $13.60 | 3,629 |
2018-08-20 | $1.32 | $1.38 | $1.32 | $1.34 | $13.40 | 5,162 |
2018-08-17 | $1.38 | $1.38 | $1.34 | $1.35 | $13.50 | 322 |
2018-08-16 | $1.33 | $1.40 | $1.32 | $1.35 | $13.50 | 2,789 |
2018-08-15 | $1.39 | $1.39 | $1.30 | $1.31 | $13.10 | 6,395 |
2018-08-14 | $1.47 | $1.47 | $1.38 | $1.41 | $14.10 | 4,564 |
2018-08-13 | $1.49 | $1.49 | $1.43 | $1.44 | $14.40 | 3,565 |
2018-08-10 | $1.55 | $1.55 | $1.49 | $1.49 | $14.90 | 6,168 |
2018-08-09 | $1.51 | $1.57 | $1.51 | $1.55 | $15.50 | 2,338 |
2018-08-08 | $1.53 | $1.58 | $1.52 | $1.52 | $15.20 | 1,324 |
2018-08-07 | $1.57 | $1.61 | $1.54 | $1.57 | $15.70 | 1,565 |
2018-08-06 | $1.53 | $1.63 | $1.53 | $1.56 | $15.60 | 4,499 |
2018-08-03 | $1.65 | $1.65 | $1.52 | $1.56 | $15.60 | 5,519 |
2018-08-02 | $1.66 | $1.66 | $1.61 | $1.61 | $16.10 | 2,359 |
2018-08-01 | $1.69 | $1.69 | $1.63 | $1.66 | $16.60 | 3,466 |
2018-07-31 | $1.61 | $1.69 | $1.61 | $1.66 | $16.60 | 2,955 |
2018-07-30 | $1.64 | $1.66 | $1.60 | $1.62 | $16.20 | 4,163 |
2018-07-27 | $1.68 | $1.70 | $1.63 | $1.65 | $16.50 | 1,411 |
2018-07-26 | $1.75 | $1.75 | $1.65 | $1.67 | $16.70 | 5,902 |
2018-07-25 | $1.75 | $1.76 | $1.73 | $1.75 | $17.50 | 5,592 |
2018-07-24 | $1.77 | $1.79 | $1.74 | $1.78 | $17.80 | 2,605 |
2018-07-23 | $1.81 | $1.83 | $1.75 | $1.79 | $17.90 | 2,686 |
2018-07-20 | $1.99 | $1.99 | $1.82 | $1.82 | $18.20 | 18,952 |
2018-07-19 | $1.68 | $2.14 | $1.61 | $2.03 | $20.30 | 76,176 |
2018-07-18 | $1.55 | $1.72 | $1.51 | $1.70 | $17.00 | 23,820 |
2018-07-17 | $1.57 | $1.57 | $1.53 | $1.53 | $15.30 | 803 |
2018-07-16 | $1.52 | $1.58 | $1.50 | $1.53 | $15.30 | 5,981 |
2018-07-13 | $1.59 | $1.59 | $1.50 | $1.50 | $15.00 | 7,386 |
2018-07-12 | $1.60 | $1.60 | $1.58 | $1.59 | $15.90 | 3,496 |
2018-07-11 | $1.63 | $1.63 | $1.60 | $1.61 | $16.10 | 1,873 |
2018-07-10 | $1.65 | $1.69 | $1.62 | $1.63 | $16.30 | 6,441 |
2018-07-09 | $1.60 | $1.64 | $1.60 | $1.62 | $16.20 | 7,323 |
2018-07-06 | $1.59 | $1.60 | $1.55 | $1.60 | $16.00 | 9,613 |
2018-07-05 | $1.55 | $1.60 | $1.51 | $1.57 | $15.70 | 13,694 |
2018-07-03 | $1.53 | $1.54 | $1.49 | $1.53 | $15.30 | 10,843 |
2018-07-02 | $1.45 | $1.47 | $1.38 | $1.45 | $14.50 | 1,718 |
2018-06-29 | $1.40 | $1.47 | $1.39 | $1.46 | $14.60 | 5,935 |
2018-06-28 | $1.41 | $1.45 | $1.40 | $1.44 | $14.40 | 1,804 |
2018-06-27 | $1.43 | $1.45 | $1.40 | $1.40 | $14.00 | 7,046 |
2018-06-26 | $1.41 | $1.47 | $1.36 | $1.41 | $14.10 | 14,164 |
2018-06-25 | $1.45 | $1.45 | $1.40 | $1.43 | $14.30 | 2,195 |
2018-06-22 | $1.41 | $1.46 | $1.40 | $1.45 | $14.50 | 3,484 |
2018-06-21 | $1.41 | $1.43 | $1.40 | $1.40 | $14.00 | 2,685 |
2018-06-20 | $1.42 | $1.56 | $1.40 | $1.42 | $14.20 | 10,147 |
2018-06-19 | $1.44 | $1.44 | $1.41 | $1.43 | $14.30 | 1,051 |
2018-06-18 | $1.46 | $1.47 | $1.41 | $1.43 | $14.30 | 5,206 |
2018-06-15 | $1.43 | $1.48 | $1.42 | $1.45 | $14.50 | 2,101 |
2018-06-14 | $1.45 | $1.48 | $1.40 | $1.44 | $14.40 | 9,273 |
2018-06-13 | $1.42 | $1.45 | $1.40 | $1.42 | $14.20 | 6,965 |
2018-06-12 | $1.41 | $1.44 | $1.38 | $1.43 | $14.30 | 7,061 |
2018-06-11 | $1.40 | $1.43 | $1.38 | $1.42 | $14.20 | 5,945 |
2018-06-08 | $1.34 | $1.39 | $1.33 | $1.39 | $13.90 | 4,267 |
2018-06-07 | $1.40 | $1.44 | $1.33 | $1.33 | $13.30 | 9,539 |
2018-06-06 | $1.45 | $1.48 | $1.42 | $1.44 | $14.40 | 4,540 |
2018-06-05 | $1.49 | $1.49 | $1.42 | $1.46 | $14.60 | 12,887 |
2018-06-04 | $1.43 | $1.54 | $1.41 | $1.48 | $14.80 | 22,691 |
2018-06-01 | $1.43 | $1.43 | $1.34 | $1.42 | $14.20 | 14,458 |
2018-05-31 | $1.44 | $1.45 | $1.38 | $1.42 | $14.20 | 8,521 |
2018-05-30 | $1.45 | $1.51 | $1.35 | $1.44 | $14.40 | 56,679 |
2018-05-29 | $1.25 | $1.54 | $1.21 | $1.52 | $15.20 | 127,779 |
2018-05-25 | $1.16 | $1.23 | $1.12 | $1.15 | $11.50 | 14,683 |
2018-05-24 | $1.23 | $1.23 | $1.15 | $1.16 | $11.60 | 9,867 |
2018-05-23 | $1.20 | $1.22 | $1.10 | $1.21 | $12.10 | 8,649 |
2018-05-22 | $1.18 | $1.25 | $1.17 | $1.22 | $12.20 | 5,436 |
2018-05-21 | $1.24 | $1.24 | $1.16 | $1.17 | $11.70 | 6,064 |
2018-05-18 | $1.26 | $1.26 | $1.21 | $1.24 | $12.40 | 3,111 |
2018-05-17 | $1.25 | $1.28 | $1.24 | $1.27 | $12.70 | 1,881 |
2018-05-16 | $1.27 | $1.28 | $1.22 | $1.26 | $12.60 | 4,236 |
2018-05-15 | $1.28 | $1.28 | $1.20 | $1.26 | $12.60 | 10,883 |
2018-05-14 | $1.30 | $1.32 | $1.29 | $1.30 | $13.00 | 3,121 |
2018-05-11 | $1.31 | $1.33 | $1.28 | $1.30 | $13.00 | 13,787 |
2018-05-10 | $1.30 | $1.33 | $1.27 | $1.32 | $13.20 | 15,010 |
2018-05-09 | $1.29 | $1.35 | $1.25 | $1.28 | $12.80 | 45,021 |
2018-05-08 | $1.28 | $1.32 | $1.25 | $1.27 | $12.70 | 31,956 |
2018-05-07 | $1.21 | $1.30 | $1.21 | $1.28 | $12.80 | 31,660 |
2018-05-04 | $1.18 | $1.25 | $1.12 | $1.20 | $12.00 | 31,930 |
2018-05-03 | $1.15 | $1.24 | $1.06 | $1.20 | $12.00 | 32,081 |
2018-05-02 | $0.99 | $1.20 | $0.99 | $1.18 | $11.80 | 46,086 |
2018-05-01 | $1.04 | $1.04 | $0.96 | $0.99 | $9.90 | 14,906 |
2018-04-30 | $1.06 | $1.06 | $1.02 | $1.04 | $10.40 | 6,425 |
2018-04-27 | $1.10 | $1.11 | $1.05 | $1.06 | $10.60 | 4,874 |
2018-04-26 | $1.08 | $1.14 | $1.07 | $1.09 | $10.90 | 9,281 |
2018-04-25 | $1.09 | $1.14 | $1.02 | $1.10 | $11.00 | 29,048 |
2018-04-24 | $1.12 | $1.13 | $1.09 | $1.09 | $10.90 | 3,014 |
2018-04-23 | $1.14 | $1.14 | $1.11 | $1.11 | $11.10 | 2,871 |
2018-04-20 | $1.13 | $1.14 | $1.11 | $1.13 | $11.30 | 4,081 |
2018-04-19 | $1.13 | $1.14 | $1.12 | $1.13 | $11.30 | 1,322 |
2018-04-18 | $1.12 | $1.15 | $1.11 | $1.12 | $11.20 | 4,241 |
2018-04-17 | $1.14 | $1.16 | $1.12 | $1.13 | $11.30 | 1,600 |
2018-04-16 | $1.14 | $1.17 | $1.08 | $1.13 | $11.30 | 19,084 |
2018-04-13 | $1.17 | $1.18 | $1.13 | $1.14 | $11.40 | 3,186 |
2018-04-12 | $1.18 | $1.20 | $1.13 | $1.18 | $11.80 | 8,094 |
2018-04-11 | $1.13 | $1.18 | $1.11 | $1.17 | $11.70 | 8,253 |
2018-04-10 | $1.20 | $1.21 | $1.11 | $1.12 | $11.20 | 7,365 |
2018-04-09 | $1.12 | $1.22 | $1.11 | $1.17 | $11.70 | 37,819 |
2018-04-06 | $1.13 | $1.18 | $1.05 | $1.12 | $11.20 | 29,924 |
2018-04-05 | $1.23 | $1.25 | $1.12 | $1.14 | $11.40 | 40,446 |
2018-04-04 | $1.22 | $1.26 | $1.21 | $1.22 | $12.20 | 26,037 |
2018-04-03 | $1.21 | $1.27 | $1.21 | $1.22 | $12.20 | 27,880 |
2018-04-02 | $1.34 | $1.36 | $1.21 | $1.21 | $12.10 | 22,873 |
2018-03-29 | $1.30 | $1.37 | $1.30 | $1.35 | $13.50 | 23,736 |
2018-03-28 | $1.40 | $1.40 | $1.30 | $1.30 | $13.00 | 18,899 |
2018-03-27 | $1.45 | $1.48 | $1.36 | $1.41 | $14.10 | 25,070 |
2018-03-26 | $1.50 | $1.50 | $1.34 | $1.46 | $14.60 | 35,259 |
2018-03-23 | $1.48 | $1.52 | $1.44 | $1.44 | $14.40 | 17,782 |
2018-03-22 | $1.51 | $1.59 | $1.41 | $1.49 | $14.90 | 23,561 |
2018-03-21 | $1.54 | $1.54 | $1.47 | $1.49 | $14.90 | 4,568 |
2018-03-20 | $1.60 | $1.60 | $1.43 | $1.55 | $15.50 | 26,091 |
2018-03-19 | $1.44 | $1.60 | $1.36 | $1.58 | $15.80 | 40,301 |
2018-03-16 | $1.44 | $1.50 | $1.41 | $1.46 | $14.60 | 27,079 |
2018-03-15 | $1.45 | $1.47 | $1.44 | $1.44 | $14.40 | 8,442 |
2018-03-14 | $1.47 | $1.48 | $1.45 | $1.46 | $14.60 | 5,580 |
2018-03-13 | $1.48 | $1.50 | $1.46 | $1.48 | $14.80 | 3,506 |
2018-03-12 | $1.48 | $1.51 | $1.46 | $1.47 | $14.70 | 3,556 |
2018-03-09 | $1.55 | $1.58 | $1.45 | $1.46 | $14.60 | 46,710 |
2018-03-08 | $1.52 | $1.57 | $1.51 | $1.53 | $15.30 | 8,325 |
2018-03-07 | $1.53 | $1.53 | $1.45 | $1.50 | $15.00 | 34,442 |
2018-03-06 | $1.52 | $1.56 | $1.46 | $1.51 | $15.10 | 26,841 |
2018-03-05 | $1.47 | $1.55 | $1.45 | $1.52 | $15.20 | 20,718 |
2018-03-02 | $1.50 | $1.55 | $1.43 | $1.47 | $14.70 | 23,065 |
2018-03-01 | $1.50 | $1.57 | $1.43 | $1.52 | $15.20 | 27,415 |
2018-02-28 | $1.58 | $1.58 | $1.42 | $1.50 | $15.00 | 25,341 |
2018-02-27 | $1.49 | $1.58 | $1.42 | $1.55 | $15.50 | 19,923 |
2018-02-26 | $1.42 | $1.46 | $1.42 | $1.44 | $14.40 | 442 |
2018-02-23 | $1.45 | $1.46 | $1.42 | $1.42 | $14.20 | 5,301 |
2018-02-22 | $1.48 | $1.50 | $1.45 | $1.45 | $14.50 | 3,694 |
2018-02-21 | $1.48 | $1.48 | $1.45 | $1.45 | $14.50 | 4,326 |
2018-02-20 | $1.46 | $1.52 | $1.45 | $1.49 | $14.90 | 2,621 |
2018-02-16 | $1.43 | $1.49 | $1.41 | $1.46 | $14.60 | 2,945 |
2018-02-15 | $1.46 | $1.47 | $1.41 | $1.43 | $14.30 | 3,991 |
2018-02-14 | $1.42 | $1.45 | $1.40 | $1.43 | $14.30 | 4,617 |
2018-02-13 | $1.47 | $1.48 | $1.40 | $1.41 | $14.10 | 5,449 |
2018-02-12 | $1.39 | $1.50 | $1.39 | $1.46 | $14.60 | 7,805 |
2018-02-09 | $1.42 | $1.42 | $1.33 | $1.39 | $13.90 | 13,028 |
2018-02-08 | $1.42 | $1.44 | $1.39 | $1.42 | $14.20 | 9,203 |
2018-02-07 | $1.45 | $1.51 | $1.41 | $1.41 | $14.10 | 7,816 |
2018-02-06 | $1.46 | $1.49 | $1.42 | $1.44 | $14.40 | 19,003 |
2018-02-05 | $1.51 | $1.54 | $1.47 | $1.47 | $14.70 | 12,259 |
2018-02-02 | $1.63 | $1.63 | $1.45 | $1.51 | $15.10 | 14,858 |
2018-02-01 | $1.62 | $1.67 | $1.60 | $1.62 | $16.20 | 4,769 |
2018-01-31 | $1.61 | $1.68 | $1.60 | $1.66 | $16.60 | 6,856 |
2018-01-30 | $1.68 | $1.68 | $1.60 | $1.60 | $16.00 | 6,041 |
2018-01-29 | $1.68 | $1.68 | $1.65 | $1.68 | $16.80 | 6,646 |
2018-01-26 | $1.64 | $1.70 | $1.63 | $1.68 | $16.80 | 7,919 |
2018-01-25 | $1.62 | $1.64 | $1.60 | $1.63 | $16.30 | 3,272 |
2018-01-24 | $1.64 | $1.69 | $1.57 | $1.62 | $16.20 | 9,757 |
2018-01-23 | $1.70 | $1.74 | $1.60 | $1.61 | $16.10 | 22,802 |
2018-01-22 | $1.87 | $1.87 | $1.70 | $1.70 | $17.00 | 7,658 |
2018-01-19 | $1.74 | $1.80 | $1.74 | $1.80 | $18.00 | 2,899 |
2018-01-18 | $1.73 | $1.75 | $1.68 | $1.74 | $17.40 | 3,967 |
2018-01-17 | $1.71 | $1.71 | $1.65 | $1.71 | $17.10 | 7,447 |
2018-01-16 | $1.82 | $1.82 | $1.67 | $1.68 | $16.80 | 18,718 |
2018-01-12 | $1.72 | $1.82 | $1.72 | $1.82 | $18.20 | 16,245 |
2018-01-11 | $1.61 | $1.70 | $1.61 | $1.70 | $17.00 | 14,626 |
2018-01-10 | $1.65 | $1.72 | $1.61 | $1.64 | $16.40 | 13,654 |
2018-01-09 | $1.68 | $1.75 | $1.66 | $1.67 | $16.70 | 22,251 |
2018-01-08 | $1.59 | $1.70 | $1.59 | $1.67 | $16.70 | 28,154 |
2018-01-05 | $1.55 | $1.70 | $1.52 | $1.58 | $15.80 | 97,875 |
2018-01-04 | $1.58 | $1.58 | $1.52 | $1.53 | $15.30 | 20,561 |
2018-01-03 | $1.66 | $1.66 | $1.52 | $1.54 | $15.40 | 29,446 |
2018-01-02 | $1.42 | $1.75 | $1.42 | $1.64 | $16.40 | 65,954 |
2017-12-29 | $1.41 | $1.48 | $1.41 | $1.44 | $14.40 | 9,469 |
2017-12-28 | $1.44 | $1.47 | $1.37 | $1.40 | $14.00 | 23,989 |
2017-12-27 | $1.49 | $1.49 | $1.42 | $1.44 | $14.40 | 14,091 |
2017-12-26 | $1.41 | $1.49 | $1.41 | $1.48 | $14.80 | 5,723 |
2017-12-22 | $1.50 | $1.50 | $1.40 | $1.42 | $14.20 | 18,154 |
2017-12-21 | $1.49 | $1.50 | $1.45 | $1.48 | $14.80 | 5,280 |
2017-12-20 | $1.44 | $1.56 | $1.42 | $1.43 | $14.30 | 47,643 |
2017-12-19 | $1.48 | $1.50 | $1.40 | $1.41 | $14.10 | 27,255 |
2017-12-18 | $1.52 | $1.57 | $1.48 | $1.48 | $14.80 | 11,790 |
2017-12-15 | $1.55 | $1.60 | $1.51 | $1.51 | $15.10 | 14,830 |
2017-12-14 | $1.55 | $1.59 | $1.54 | $1.55 | $15.50 | 2,568 |
2017-12-13 | $1.57 | $1.63 | $1.54 | $1.57 | $15.70 | 9,640 |
2017-12-12 | $1.54 | $1.58 | $1.54 | $1.54 | $15.40 | 5,013 |
2017-12-11 | $1.53 | $1.58 | $1.51 | $1.54 | $15.40 | 8,598 |
2017-12-08 | $1.53 | $1.58 | $1.52 | $1.53 | $15.30 | 4,532 |
2017-12-07 | $1.53 | $1.57 | $1.51 | $1.55 | $15.50 | 5,380 |
2017-12-06 | $1.60 | $1.60 | $1.52 | $1.54 | $15.40 | 18,832 |
2017-12-05 | $1.65 | $1.65 | $1.60 | $1.62 | $16.20 | 4,967 |
2017-12-04 | $1.71 | $1.75 | $1.60 | $1.65 | $16.50 | 14,865 |
2017-12-01 | $1.73 | $1.79 | $1.70 | $1.71 | $17.10 | 2,894 |
2017-11-30 | $1.90 | $1.92 | $1.73 | $1.74 | $17.40 | 15,146 |
2017-11-29 | $1.78 | $1.91 | $1.67 | $1.88 | $18.80 | 47,035 |
2017-11-28 | $1.60 | $1.87 | $1.59 | $1.80 | $18.00 | 63,503 |
2017-11-27 | $1.62 | $1.65 | $1.56 | $1.58 | $15.80 | 14,129 |
2017-11-24 | $1.55 | $1.59 | $1.54 | $1.55 | $15.50 | 5,105 |
2017-11-22 | $1.53 | $1.60 | $1.53 | $1.56 | $15.60 | 9,625 |
2017-11-21 | $1.75 | $1.75 | $1.53 | $1.53 | $15.30 | 36,237 |
2017-11-20 | $1.68 | $1.85 | $1.67 | $1.72 | $17.20 | 26,108 |
2017-11-17 | $1.95 | $1.95 | $1.70 | $1.72 | $17.20 | 14,819 |
2017-11-16 | $1.96 | $2.23 | $1.84 | $1.87 | $18.74 | 66,681 |
2017-11-15 | $1.72 | $1.99 | $1.65 | $1.98 | $19.80 | 95,273 |
2017-11-14 | $1.52 | $1.74 | $1.47 | $1.71 | $17.10 | 43,548 |
2017-11-13 | $1.52 | $1.79 | $1.52 | $1.53 | $15.30 | 53,030 |
2017-11-10 | $1.51 | $1.58 | $1.50 | $1.54 | $15.40 | 3,167 |
2017-11-09 | $1.55 | $1.56 | $1.51 | $1.53 | $15.30 | 5,809 |
2017-11-08 | $1.57 | $1.57 | $1.48 | $1.51 | $15.10 | 2,692 |
2017-11-07 | $1.56 | $1.56 | $1.47 | $1.53 | $15.30 | 3,719 |
2017-11-06 | $1.51 | $1.54 | $1.48 | $1.51 | $15.10 | 9,506 |
2017-11-03 | $1.50 | $1.51 | $1.43 | $1.48 | $14.80 | 3,793 |
2017-11-02 | $1.46 | $1.52 | $1.44 | $1.47 | $14.70 | 2,665 |
2017-11-01 | $1.46 | $1.49 | $1.40 | $1.45 | $14.50 | 2,404 |
2017-10-31 | $1.43 | $1.46 | $1.43 | $1.45 | $14.50 | 2,151 |
2017-10-30 | $1.42 | $1.49 | $1.40 | $1.43 | $14.30 | 7,946 |
2017-10-27 | $1.48 | $1.55 | $1.48 | $1.51 | $15.10 | 724 |
2017-10-26 | $1.57 | $1.57 | $1.48 | $1.50 | $15.00 | 2,963 |
2017-10-25 | $1.57 | $1.57 | $1.50 | $1.52 | $15.20 | 6,204 |
2017-10-24 | $1.56 | $1.58 | $1.53 | $1.57 | $15.70 | 3,585 |
2017-10-23 | $1.49 | $1.57 | $1.49 | $1.53 | $15.30 | 4,662 |
2017-10-20 | $1.49 | $1.61 | $1.48 | $1.50 | $15.00 | 15,553 |
2017-10-19 | $1.55 | $1.56 | $1.47 | $1.49 | $14.90 | 13,959 |
2017-10-18 | $1.59 | $1.62 | $1.55 | $1.57 | $15.70 | 12,479 |
2017-10-17 | $1.62 | $1.65 | $1.57 | $1.61 | $16.10 | 2,801 |
2017-10-16 | $1.59 | $1.62 | $1.57 | $1.62 | $16.20 | 2,436 |
2017-10-13 | $1.61 | $1.65 | $1.61 | $1.62 | $16.20 | 2,521 |
2017-10-12 | $1.62 | $1.64 | $1.61 | $1.62 | $16.20 | 3,426 |
2017-10-11 | $1.64 | $1.65 | $1.60 | $1.64 | $16.40 | 2,418 |
2017-10-10 | $1.69 | $1.69 | $1.60 | $1.61 | $16.10 | 5,614 |
2017-10-09 | $1.62 | $1.65 | $1.60 | $1.64 | $16.40 | 2,642 |
2017-10-06 | $1.65 | $1.65 | $1.56 | $1.57 | $15.70 | 10,185 |
2017-10-05 | $1.61 | $1.65 | $1.60 | $1.62 | $16.20 | 5,603 |
2017-10-04 | $1.75 | $1.75 | $1.60 | $1.61 | $16.10 | 14,806 |
2017-10-03 | $1.65 | $1.72 | $1.65 | $1.70 | $17.00 | 4,598 |
2017-10-02 | $1.68 | $1.69 | $1.63 | $1.65 | $16.50 | 1,716 |
2017-09-29 | $1.72 | $1.72 | $1.68 | $1.69 | $16.90 | 2,091 |
2017-09-28 | $1.70 | $1.72 | $1.65 | $1.71 | $17.10 | 4,415 |
2017-09-27 | $1.68 | $1.72 | $1.67 | $1.68 | $16.80 | 5,695 |
2017-09-26 | $1.68 | $1.68 | $1.62 | $1.63 | $16.30 | 3,520 |
2017-09-25 | $1.71 | $1.75 | $1.60 | $1.61 | $16.10 | 17,637 |
2017-09-22 | $1.73 | $1.76 | $1.70 | $1.75 | $17.50 | 1,407 |
2017-09-21 | $1.73 | $1.75 | $1.70 | $1.75 | $17.50 | 5,801 |
2017-09-20 | $1.76 | $1.77 | $1.70 | $1.75 | $17.50 | 4,765 |
2017-09-19 | $1.78 | $1.79 | $1.70 | $1.73 | $17.30 | 5,124 |
2017-09-18 | $1.71 | $1.80 | $1.66 | $1.73 | $17.30 | 23,298 |
2017-09-15 | $1.64 | $1.67 | $1.54 | $1.66 | $16.60 | 14,339 |
2017-09-14 | $1.70 | $1.70 | $1.60 | $1.66 | $16.60 | 6,996 |
2017-09-13 | $1.68 | $1.68 | $1.60 | $1.66 | $16.60 | 10,357 |
2017-09-12 | $1.60 | $1.66 | $1.55 | $1.65 | $16.50 | 7,233 |
2017-09-11 | $1.55 | $1.56 | $1.50 | $1.56 | $15.60 | 10,873 |
2017-09-08 | $1.57 | $1.57 | $1.46 | $1.47 | $14.70 | 19,431 |
2017-09-07 | $1.65 | $1.67 | $1.57 | $1.58 | $15.80 | 17,109 |
2017-09-06 | $1.74 | $1.76 | $1.58 | $1.66 | $16.60 | 23,801 |
2017-09-05 | $1.95 | $1.95 | $1.74 | $1.74 | $17.40 | 12,235 |
2017-09-01 | $1.75 | $1.88 | $1.74 | $1.82 | $18.20 | 46,123 |
2017-08-31 | $1.67 | $1.77 | $1.53 | $1.74 | $17.40 | 36,617 |
2017-08-30 | $1.68 | $1.70 | $1.61 | $1.69 | $16.90 | 15,580 |
2017-08-29 | $1.54 | $1.78 | $1.53 | $1.61 | $16.10 | 23,609 |
2017-08-28 | $1.69 | $1.70 | $1.55 | $1.55 | $15.50 | 6,347 |
2017-08-25 | $1.63 | $1.68 | $1.60 | $1.66 | $16.60 | 4,897 |
2017-08-24 | $1.65 | $1.70 | $1.58 | $1.63 | $16.30 | 10,933 |
2017-08-23 | $1.60 | $1.67 | $1.58 | $1.63 | $16.30 | 8,485 |
2017-08-22 | $1.70 | $1.72 | $1.61 | $1.64 | $16.40 | 16,637 |
2017-08-21 | $1.73 | $1.74 | $1.61 | $1.70 | $17.00 | 24,765 |
2017-08-18 | $1.55 | $1.72 | $1.53 | $1.72 | $17.20 | 24,330 |
2017-08-17 | $1.66 | $1.75 | $1.50 | $1.53 | $15.30 | 17,540 |
2017-08-16 | $1.80 | $1.83 | $1.70 | $1.72 | $17.20 | 16,858 |
2017-08-15 | $1.70 | $1.86 | $1.67 | $1.75 | $17.50 | 26,060 |
2017-08-14 | $1.67 | $1.73 | $1.64 | $1.67 | $16.70 | 12,526 |
2017-08-11 | $1.59 | $1.68 | $1.54 | $1.65 | $16.50 | 13,783 |
2017-08-10 | $1.65 | $1.65 | $1.48 | $1.59 | $15.90 | 18,909 |
2017-08-09 | $1.67 | $1.69 | $1.57 | $1.66 | $16.60 | 13,686 |
2017-08-08 | $1.73 | $1.77 | $1.53 | $1.64 | $16.40 | 22,431 |
2017-08-07 | $1.64 | $1.64 | $1.49 | $1.59 | $15.90 | 22,295 |
2017-08-04 | $1.34 | $1.58 | $1.34 | $1.55 | $15.50 | 32,981 |
2017-08-03 | $1.28 | $1.39 | $1.28 | $1.36 | $13.60 | 13,377 |
2017-08-02 | $1.40 | $1.41 | $1.28 | $1.29 | $12.90 | 12,455 |
2017-08-01 | $1.50 | $1.50 | $1.42 | $1.42 | $14.20 | 4,694 |
2017-07-31 | $1.44 | $1.49 | $1.40 | $1.49 | $14.90 | 5,823 |
2017-07-28 | $1.41 | $1.47 | $1.38 | $1.43 | $14.30 | 5,145 |
2017-07-27 | $1.55 | $1.55 | $1.37 | $1.42 | $14.20 | 9,529 |
2017-07-26 | $1.63 | $1.63 | $1.40 | $1.42 | $14.20 | 25,148 |
2017-07-25 | $1.49 | $1.55 | $1.49 | $1.50 | $15.01 | 17,109 |
2017-07-24 | $1.47 | $1.54 | $1.47 | $1.49 | $14.90 | 11,508 |
2017-07-21 | $1.52 | $1.60 | $1.46 | $1.53 | $15.30 | 19,870 |
2017-07-20 | $1.70 | $1.70 | $1.51 | $1.52 | $15.20 | 28,058 |
2017-07-19 | $1.67 | $1.71 | $1.60 | $1.61 | $16.10 | 10,229 |
2017-07-18 | $1.70 | $1.74 | $1.66 | $1.66 | $16.60 | 6,450 |
2017-07-17 | $1.66 | $1.74 | $1.64 | $1.70 | $17.00 | 6,182 |
2017-07-14 | $1.72 | $1.76 | $1.66 | $1.67 | $16.70 | 8,738 |
2017-07-13 | $1.75 | $1.83 | $1.72 | $1.72 | $17.20 | 11,209 |
2017-07-12 | $1.82 | $1.86 | $1.75 | $1.76 | $17.60 | 8,507 |
2017-07-11 | $1.87 | $1.89 | $1.81 | $1.82 | $18.20 | 7,256 |
2017-07-10 | $1.80 | $1.90 | $1.80 | $1.86 | $18.60 | 5,793 |
2017-07-07 | $1.91 | $1.91 | $1.74 | $1.80 | $18.00 | 17,068 |
2017-07-06 | $1.98 | $2.05 | $1.81 | $1.81 | $18.10 | 17,586 |
2017-07-05 | $2.00 | $2.08 | $1.94 | $2.00 | $20.00 | 12,597 |
2017-07-03 | $1.84 | $1.94 | $1.83 | $1.92 | $19.20 | 9,192 |
2017-06-30 | $1.90 | $1.98 | $1.81 | $1.84 | $18.40 | 12,715 |
2017-06-29 | $1.99 | $2.00 | $1.90 | $1.90 | $19.00 | 7,444 |
2017-06-28 | $2.10 | $2.19 | $1.96 | $1.99 | $19.90 | 22,623 |
2017-06-27 | $2.25 | $2.35 | $2.10 | $2.12 | $21.20 | 7,130 |
2017-06-26 | $2.49 | $2.54 | $2.28 | $2.30 | $23.00 | 5,634 |
2017-06-23 | $2.44 | $2.50 | $2.29 | $2.48 | $24.80 | 4,683 |
2017-06-22 | $2.40 | $2.50 | $2.40 | $2.46 | $24.60 | 3,572 |
2017-06-21 | $2.25 | $2.39 | $2.24 | $2.39 | $23.90 | 3,358 |
2017-06-20 | $2.31 | $2.38 | $2.20 | $2.24 | $22.40 | 8,656 |
2017-06-19 | $2.48 | $2.49 | $2.30 | $2.31 | $23.10 | 11,568 |
2017-06-16 | $2.69 | $2.79 | $2.41 | $2.48 | $24.80 | 9,072 |
2017-06-15 | $2.63 | $2.71 | $2.62 | $2.66 | $26.60 | 1,864 |
2017-06-14 | $2.65 | $2.89 | $2.54 | $2.65 | $26.50 | 12,285 |
2017-06-13 | $2.88 | $2.88 | $2.81 | $2.84 | $28.40 | 972 |
2017-06-12 | $2.70 | $2.93 | $2.70 | $2.87 | $28.70 | 6,898 |
2017-06-09 | $2.57 | $2.73 | $2.57 | $2.71 | $27.10 | 4,115 |
2017-06-08 | $2.60 | $2.69 | $2.54 | $2.63 | $26.30 | 1,981 |
2017-06-07 | $2.72 | $2.79 | $2.54 | $2.54 | $25.40 | 8,748 |
2017-06-06 | $2.78 | $2.87 | $2.69 | $2.72 | $27.20 | 5,163 |
2017-06-05 | $2.74 | $2.80 | $2.69 | $2.78 | $27.80 | 2,668 |
2017-06-02 | $2.69 | $2.77 | $2.69 | $2.73 | $27.30 | 2,154 |
2017-06-01 | $2.87 | $2.94 | $2.68 | $2.69 | $26.90 | 6,189 |
2017-05-31 | $2.95 | $2.95 | $2.70 | $2.76 | $27.60 | 9,475 |
2017-05-30 | $3.11 | $3.11 | $2.95 | $2.95 | $29.50 | 5,970 |
2017-05-26 | $3.03 | $3.06 | $2.98 | $2.99 | $29.90 | 5,691 |
2017-05-25 | $3.01 | $3.10 | $3.01 | $3.04 | $30.40 | 8,033 |
2017-05-24 | $3.09 | $3.09 | $3.02 | $3.03 | $30.30 | 3,419 |
2017-05-23 | $3.14 | $3.14 | $3.03 | $3.05 | $30.50 | 3,794 |
2017-05-22 | $3.10 | $3.12 | $3.03 | $3.07 | $30.70 | 9,234 |
2017-05-19 | $3.08 | $3.15 | $3.05 | $3.14 | $31.40 | 8,974 |
2017-05-18 | $3.10 | $3.11 | $3.05 | $3.06 | $30.60 | 7,273 |
2017-05-17 | $3.13 | $3.22 | $3.10 | $3.11 | $31.10 | 5,153 |
2017-05-16 | $3.27 | $3.28 | $3.13 | $3.15 | $31.50 | 10,063 |
2017-05-15 | $3.24 | $3.29 | $3.22 | $3.25 | $32.50 | 2,358 |
2017-05-12 | $3.28 | $3.40 | $3.24 | $3.25 | $32.50 | 2,940 |
2017-05-11 | $3.27 | $3.39 | $3.23 | $3.30 | $33.00 | 11,123 |
2017-05-10 | $3.24 | $3.37 | $3.22 | $3.27 | $32.70 | 13,701 |
2017-05-09 | $3.16 | $3.26 | $3.16 | $3.22 | $32.20 | 7,303 |
2017-05-08 | $3.13 | $3.25 | $3.13 | $3.13 | $31.30 | 11,795 |
2017-05-05 | $3.20 | $3.23 | $3.11 | $3.14 | $31.40 | 12,087 |
2017-05-04 | $3.18 | $3.25 | $3.15 | $3.15 | $31.50 | 10,161 |
2017-05-03 | $3.40 | $3.41 | $3.16 | $3.18 | $31.80 | 8,815 |
2017-05-02 | $3.41 | $3.46 | $3.40 | $3.42 | $34.20 | 6,943 |
2017-05-01 | $3.45 | $3.48 | $3.41 | $3.44 | $34.40 | 6,207 |
2017-04-28 | $3.34 | $3.45 | $3.34 | $3.41 | $34.10 | 6,999 |
2017-04-27 | $3.36 | $3.47 | $3.33 | $3.36 | $33.60 | 8,071 |
2017-04-26 | $3.33 | $3.48 | $3.33 | $3.36 | $33.60 | 10,670 |
2017-04-25 | $3.30 | $3.47 | $3.28 | $3.33 | $33.30 | 10,450 |
2017-04-24 | $3.28 | $3.43 | $3.25 | $3.32 | $33.20 | 10,030 |
2017-04-21 | $3.30 | $3.43 | $3.24 | $3.26 | $32.60 | 12,410 |
2017-04-20 | $3.26 | $3.38 | $3.25 | $3.32 | $33.20 | 15,123 |
2017-04-19 | $3.15 | $3.26 | $3.15 | $3.24 | $32.40 | 9,425 |
2017-04-18 | $3.25 | $3.26 | $3.11 | $3.12 | $31.20 | 13,672 |
2017-04-17 | $3.12 | $3.32 | $3.09 | $3.25 | $32.50 | 14,206 |
2017-04-13 | $3.13 | $3.15 | $3.09 | $3.11 | $31.10 | 4,056 |
2017-04-12 | $3.12 | $3.15 | $3.09 | $3.12 | $31.20 | 4,708 |
2017-04-11 | $3.21 | $3.21 | $3.11 | $3.13 | $31.30 | 6,527 |
2017-04-10 | $3.13 | $3.25 | $3.06 | $3.21 | $32.10 | 10,632 |
2017-04-07 | $3.13 | $3.21 | $3.09 | $3.16 | $31.60 | 4,793 |
2017-04-06 | $3.10 | $3.15 | $3.00 | $3.11 | $31.10 | 9,016 |
2017-04-05 | $3.17 | $3.18 | $3.10 | $3.13 | $31.30 | 12,576 |
2017-04-04 | $3.22 | $3.25 | $3.11 | $3.15 | $31.50 | 16,119 |
2017-04-03 | $3.50 | $3.50 | $3.16 | $3.23 | $32.30 | 35,825 |
2017-03-31 | $3.22 | $3.45 | $3.16 | $3.43 | $34.30 | 52,771 |
2017-03-30 | $3.22 | $3.25 | $3.08 | $3.23 | $32.30 | 5,619 |
2017-03-29 | $3.28 | $3.38 | $3.17 | $3.24 | $32.40 | 28,117 |
2017-03-28 | $3.21 | $3.44 | $3.13 | $3.26 | $32.60 | 36,602 |
2017-03-27 | $3.30 | $3.40 | $3.14 | $3.29 | $32.90 | 41,850 |
2017-03-24 | $3.50 | $3.57 | $3.07 | $3.49 | $34.90 | 66,113 |
2017-03-23 | $3.13 | $3.59 | $2.97 | $3.50 | $35.00 | 50,905 |
2017-03-22 | $3.30 | $3.42 | $3.05 | $3.11 | $31.10 | 23,082 |
2017-03-21 | $3.50 | $3.56 | $3.30 | $3.32 | $33.20 | 9,823 |
2017-03-20 | $3.60 | $3.75 | $3.42 | $3.46 | $34.60 | 4,747 |
2017-03-17 | $3.71 | $3.77 | $3.51 | $3.56 | $35.60 | 5,511 |
2017-03-16 | $3.83 | $3.91 | $3.73 | $3.76 | $37.60 | 2,453 |
2017-03-15 | $3.99 | $3.99 | $3.65 | $3.80 | $38.00 | 5,787 |
2017-03-14 | $3.81 | $3.85 | $3.71 | $3.85 | $38.50 | 3,140 |
2017-03-13 | $3.79 | $3.90 | $3.70 | $3.82 | $38.20 | 10,130 |
2017-03-10 | $3.83 | $3.89 | $3.78 | $3.86 | $38.59 | 3,184 |
2017-03-09 | $3.80 | $3.81 | $3.72 | $3.74 | $37.40 | 1,933 |
2017-03-08 | $3.73 | $3.78 | $3.67 | $3.76 | $37.60 | 1,520 |
2017-03-07 | $3.72 | $3.84 | $3.65 | $3.76 | $37.60 | 2,347 |
2017-03-06 | $3.71 | $3.83 | $3.65 | $3.75 | $37.50 | 2,965 |
2017-03-03 | $3.67 | $3.77 | $3.64 | $3.70 | $37.00 | 2,557 |
2017-03-02 | $3.68 | $3.70 | $3.64 | $3.65 | $36.50 | 1,716 |
2017-03-01 | $3.69 | $3.81 | $3.67 | $3.69 | $36.90 | 2,799 |
2017-02-28 | $3.68 | $3.98 | $3.65 | $3.71 | $37.10 | 6,371 |
2017-02-27 | $3.79 | $3.90 | $3.72 | $3.76 | $37.60 | 2,991 |
2017-02-24 | $3.78 | $3.92 | $3.78 | $3.79 | $37.90 | 3,405 |
2017-02-23 | $3.78 | $3.93 | $3.78 | $3.87 | $38.70 | 2,770 |
2017-02-22 | $3.99 | $4.00 | $3.84 | $3.88 | $38.80 | 2,554 |
2017-02-21 | $3.84 | $4.00 | $3.84 | $3.96 | $39.60 | 4,262 |
2017-02-17 | $3.92 | $3.99 | $3.86 | $3.88 | $38.80 | 2,966 |
2017-02-16 | $4.08 | $4.08 | $3.90 | $3.91 | $39.10 | 4,107 |
2017-02-15 | $4.02 | $4.08 | $3.95 | $4.07 | $40.70 | 2,803 |
2017-02-14 | $4.02 | $4.10 | $4.01 | $4.02 | $40.20 | 3,114 |
2017-02-13 | $4.08 | $4.09 | $4.01 | $4.02 | $40.20 | 1,963 |
2017-02-10 | $4.08 | $4.09 | $4.02 | $4.08 | $40.80 | 1,673 |
2017-02-09 | $4.05 | $4.08 | $4.04 | $4.08 | $40.80 | 1,600 |
2017-02-08 | $4.08 | $4.08 | $3.95 | $4.03 | $40.30 | 2,618 |
2017-02-07 | $3.96 | $4.02 | $3.93 | $3.95 | $39.50 | 5,484 |
2017-02-06 | $3.95 | $4.04 | $3.95 | $3.95 | $39.50 | 1,393 |
2017-02-03 | $3.96 | $4.04 | $3.96 | $3.97 | $39.70 | 1,531 |
2017-02-02 | $3.93 | $4.08 | $3.93 | $3.97 | $39.70 | 2,489 |
2017-02-01 | $4.05 | $4.09 | $3.93 | $3.99 | $39.90 | 3,895 |
2017-01-31 | $3.96 | $4.08 | $3.92 | $4.05 | $40.50 | 3,755 |
2017-01-30 | $3.99 | $4.02 | $3.91 | $3.97 | $39.70 | 2,966 |
2017-01-27 | $4.00 | $4.08 | $3.94 | $3.97 | $39.70 | 4,986 |
2017-01-26 | $4.07 | $4.12 | $3.95 | $3.99 | $39.90 | 7,559 |
2017-01-25 | $4.02 | $4.16 | $4.01 | $4.07 | $40.70 | 2,810 |
2017-01-24 | $4.10 | $4.10 | $3.92 | $4.04 | $40.40 | 8,909 |
2017-01-23 | $3.99 | $4.13 | $3.97 | $4.09 | $40.90 | 4,788 |
2017-01-20 | $4.06 | $4.12 | $3.96 | $4.02 | $40.20 | 2,244 |
2017-01-19 | $4.00 | $4.11 | $3.92 | $4.03 | $40.30 | 3,478 |
2017-01-18 | $3.95 | $4.08 | $3.86 | $3.99 | $39.90 | 6,127 |
2017-01-17 | $4.03 | $4.09 | $3.91 | $3.97 | $39.70 | 1,609 |
2017-01-13 | $4.06 | $4.09 | $3.88 | $3.99 | $39.90 | 8,889 |
2017-01-12 | $4.20 | $4.23 | $3.92 | $4.03 | $40.30 | 13,196 |
2017-01-11 | $4.30 | $4.37 | $4.15 | $4.18 | $41.80 | 3,663 |
2017-01-10 | $4.25 | $4.31 | $4.17 | $4.29 | $42.90 | 3,881 |
2017-01-09 | $4.22 | $4.30 | $4.17 | $4.26 | $42.60 | 6,039 |
2017-01-06 | $4.30 | $4.30 | $4.11 | $4.22 | $42.20 | 9,346 |
2017-01-05 | $4.12 | $4.38 | $4.08 | $4.33 | $43.30 | 25,466 |
2017-01-04 | $4.20 | $4.24 | $4.07 | $4.15 | $41.50 | 9,477 |
2017-01-03 | $4.70 | $4.71 | $4.18 | $4.20 | $42.00 | 31,394 |
2016-12-30 | $4.34 | $5.02 | $4.30 | $4.80 | $48.00 | 108,314 |
2016-12-29 | $4.07 | $4.24 | $3.96 | $4.20 | $42.00 | 13,917 |
2016-12-28 | $3.77 | $4.20 | $3.75 | $4.08 | $40.80 | 23,740 |
2016-12-27 | $3.70 | $3.82 | $3.70 | $3.78 | $37.80 | 4,370 |
2016-12-23 | $3.93 | $3.94 | $3.60 | $3.73 | $37.30 | 9,548 |
2016-12-22 | $3.83 | $4.02 | $3.83 | $3.97 | $39.70 | 8,988 |
2016-12-21 | $3.68 | $4.15 | $3.50 | $3.99 | $39.90 | 31,625 |
2016-12-20 | $3.55 | $3.68 | $3.49 | $3.67 | $36.70 | 11,312 |
2016-12-19 | $3.50 | $3.60 | $3.43 | $3.57 | $35.70 | 5,683 |
2016-12-16 | $3.44 | $3.64 | $3.40 | $3.54 | $35.40 | 18,505 |
2016-12-15 | $3.46 | $3.48 | $3.40 | $3.44 | $34.40 | 7,618 |
2016-12-14 | $3.65 | $3.66 | $3.44 | $3.47 | $34.70 | 16,083 |
2016-12-13 | $3.71 | $3.76 | $3.65 | $3.65 | $36.50 | 2,782 |
2016-12-12 | $3.73 | $3.79 | $3.70 | $3.70 | $37.00 | 6,337 |
2016-12-09 | $3.70 | $3.84 | $3.70 | $3.75 | $37.50 | 6,062 |
2016-12-08 | $3.67 | $3.79 | $3.62 | $3.68 | $36.80 | 6,627 |
2016-12-07 | $3.70 | $3.84 | $3.60 | $3.67 | $36.70 | 9,091 |
2016-12-06 | $3.72 | $3.90 | $3.64 | $3.68 | $36.80 | 8,627 |
2016-12-05 | $3.99 | $4.00 | $3.62 | $3.72 | $37.20 | 17,709 |
2016-12-02 | $3.92 | $4.15 | $3.75 | $3.98 | $39.80 | 13,342 |
2016-12-01 | $4.09 | $4.40 | $3.92 | $3.92 | $39.20 | 10,986 |
2016-11-30 | $4.12 | $4.20 | $4.07 | $4.10 | $41.00 | 9,715 |
2016-11-29 | $4.33 | $4.48 | $4.06 | $4.14 | $41.40 | 23,387 |
2016-11-28 | $4.40 | $4.55 | $4.22 | $4.26 | $42.60 | 17,460 |
2016-11-25 | $4.27 | $4.56 | $4.25 | $4.40 | $44.00 | 7,706 |
2016-11-23 | $4.36 | $4.43 | $4.31 | $4.38 | $43.80 | 4,328 |
2016-11-22 | $4.31 | $4.40 | $4.14 | $4.27 | $42.70 | 3,333 |
2016-11-21 | $4.47 | $4.49 | $4.26 | $4.31 | $43.10 | 2,646 |
2016-11-18 | $4.31 | $4.57 | $4.31 | $4.48 | $44.80 | 5,288 |
2016-11-17 | $4.41 | $4.57 | $4.31 | $4.36 | $43.60 | 2,648 |
2016-11-16 | $4.02 | $4.58 | $4.01 | $4.39 | $43.90 | 8,336 |
2016-11-15 | $3.91 | $4.21 | $3.91 | $4.02 | $40.20 | 5,358 |
2016-11-14 | $4.15 | $4.36 | $3.92 | $3.96 | $39.60 | 6,569 |
2016-11-11 | $4.33 | $4.47 | $4.22 | $4.28 | $42.80 | 2,951 |
2016-11-10 | $4.68 | $4.69 | $4.32 | $4.33 | $43.30 | 3,708 |
2016-11-09 | $4.59 | $4.71 | $4.41 | $4.68 | $46.80 | 5,129 |
2016-11-08 | $4.55 | $4.72 | $4.36 | $4.71 | $47.10 | 3,330 |
2016-11-07 | $4.15 | $4.64 | $4.15 | $4.61 | $46.10 | 10,386 |
2016-11-04 | $4.15 | $4.22 | $4.06 | $4.22 | $42.20 | 1,738 |
2016-11-03 | $3.97 | $4.20 | $3.93 | $4.16 | $41.60 | 3,401 |
2016-11-02 | $4.17 | $4.24 | $3.93 | $3.95 | $39.50 | 3,198 |
2016-11-01 | $3.81 | $4.20 | $3.81 | $4.19 | $41.90 | 6,983 |
2016-10-31 | $4.03 | $4.07 | $3.77 | $3.80 | $38.00 | 4,727 |
2016-10-28 | $4.11 | $4.32 | $4.03 | $4.03 | $40.30 | 2,099 |
2016-10-27 | $4.13 | $4.16 | $4.10 | $4.11 | $41.10 | 1,279 |
2016-10-26 | $4.11 | $4.15 | $4.10 | $4.11 | $41.10 | 796 |
2016-10-25 | $4.14 | $4.18 | $4.10 | $4.12 | $41.20 | 1,520 |
2016-10-24 | $4.20 | $4.26 | $4.09 | $4.11 | $41.10 | 2,993 |
2016-10-21 | $4.18 | $4.24 | $4.11 | $4.16 | $41.60 | 1,758 |
2016-10-20 | $4.29 | $4.33 | $4.16 | $4.19 | $41.90 | 4,501 |
2016-10-19 | $4.33 | $4.35 | $4.25 | $4.27 | $42.70 | 1,930 |
2016-10-18 | $4.44 | $4.44 | $4.21 | $4.30 | $43.00 | 8,327 |
2016-10-17 | $4.31 | $4.48 | $4.22 | $4.36 | $43.60 | 2,738 |
2016-10-14 | $4.47 | $4.58 | $4.28 | $4.31 | $43.10 | 6,984 |
2016-10-13 | $4.41 | $4.55 | $4.41 | $4.47 | $44.70 | 6,924 |
2016-10-12 | $4.50 | $4.58 | $4.47 | $4.48 | $44.80 | 6,005 |
2016-10-11 | $4.47 | $4.60 | $4.46 | $4.54 | $45.40 | 8,430 |
2016-10-10 | $4.54 | $4.65 | $4.45 | $4.55 | $45.50 | 6,077 |
2016-10-07 | $4.70 | $4.77 | $4.48 | $4.53 | $45.30 | 13,756 |
2016-10-06 | $4.82 | $4.91 | $4.69 | $4.74 | $47.40 | 6,953 |
2016-10-05 | $4.98 | $4.99 | $4.81 | $4.84 | $48.40 | 7,789 |
2016-10-04 | $4.88 | $5.08 | $4.81 | $4.94 | $49.40 | 10,452 |
2016-10-03 | $5.25 | $5.25 | $4.81 | $4.90 | $49.00 | 22,244 |
2016-09-30 | $4.49 | $5.47 | $4.45 | $5.34 | $53.40 | 59,309 |
2016-09-29 | $4.66 | $4.66 | $4.42 | $4.50 | $45.00 | 9,312 |
2016-09-28 | $4.34 | $4.74 | $4.32 | $4.67 | $46.70 | 17,966 |
2016-09-27 | $4.46 | $4.47 | $4.31 | $4.36 | $43.60 | 4,361 |
2016-09-26 | $4.32 | $4.47 | $4.28 | $4.39 | $43.90 | 4,072 |
2016-09-23 | $4.43 | $4.46 | $4.25 | $4.39 | $43.90 | 10,817 |
2016-09-22 | $4.31 | $4.45 | $4.31 | $4.39 | $43.90 | 6,273 |
2016-09-21 | $4.27 | $4.49 | $4.27 | $4.36 | $43.60 | 7,127 |
2016-09-20 | $4.37 | $4.37 | $4.18 | $4.31 | $43.10 | 3,886 |
2016-09-19 | $4.53 | $4.53 | $4.29 | $4.36 | $43.60 | 5,027 |
2016-09-16 | $4.36 | $4.50 | $4.36 | $4.42 | $44.20 | 10,087 |
2016-09-15 | $4.37 | $4.47 | $4.33 | $4.42 | $44.20 | 2,502 |
2016-09-14 | $4.33 | $4.50 | $4.22 | $4.38 | $43.80 | 9,524 |
2016-09-13 | $4.26 | $4.34 | $4.20 | $4.33 | $43.30 | 4,857 |
2016-09-12 | $4.31 | $4.42 | $4.10 | $4.34 | $43.40 | 8,595 |
2016-09-09 | $4.20 | $4.31 | $4.01 | $4.26 | $42.60 | 23,908 |
2016-09-08 | $4.20 | $4.43 | $4.20 | $4.27 | $42.70 | 20,500 |
2016-09-07 | $4.03 | $4.29 | $4.00 | $4.21 | $42.10 | 30,824 |
2016-09-06 | $3.81 | $4.16 | $3.81 | $4.10 | $41.00 | 15,517 |
2016-09-02 | $3.72 | $3.89 | $3.55 | $3.76 | $37.60 | 24,299 |
2016-09-01 | $4.01 | $4.12 | $3.70 | $3.74 | $37.40 | 22,998 |
2016-08-31 | $4.30 | $4.30 | $4.01 | $4.02 | $40.20 | 20,818 |
2016-08-30 | $4.24 | $4.44 | $4.15 | $4.18 | $41.80 | 18,704 |
2016-08-29 | $4.44 | $4.58 | $4.22 | $4.25 | $42.50 | 4,766 |
2016-08-26 | $4.38 | $4.64 | $4.15 | $4.45 | $44.50 | 18,882 |
2016-08-25 | $4.88 | $4.93 | $4.57 | $4.62 | $46.20 | 15,236 |
2016-08-24 | $4.61 | $4.81 | $4.59 | $4.64 | $46.40 | 6,808 |
2016-08-23 | $4.63 | $4.71 | $4.51 | $4.63 | $46.30 | 3,960 |
2016-08-22 | $5.04 | $5.04 | $4.60 | $4.62 | $46.20 | 6,991 |
2016-08-19 | $4.79 | $4.83 | $4.68 | $4.74 | $47.40 | 1,357 |
2016-08-18 | $4.82 | $4.90 | $4.64 | $4.69 | $46.90 | 8,491 |
2016-08-17 | $5.15 | $5.19 | $4.73 | $4.76 | $47.60 | 12,967 |
2016-08-16 | $5.27 | $5.33 | $5.13 | $5.15 | $51.50 | 3,726 |
2016-08-15 | $5.36 | $5.42 | $5.21 | $5.28 | $52.80 | 24,839 |
2016-08-12 | $5.09 | $5.41 | $5.06 | $5.32 | $53.20 | 16,152 |
2016-08-11 | $5.18 | $5.20 | $5.11 | $5.12 | $51.20 | 1,258 |
2016-08-10 | $5.20 | $5.21 | $5.08 | $5.12 | $51.20 | 2,680 |
2016-08-09 | $5.05 | $5.25 | $5.00 | $5.20 | $52.00 | 8,227 |
2016-08-08 | $5.22 | $5.32 | $4.91 | $4.95 | $49.50 | 12,119 |
2016-08-05 | $5.34 | $5.35 | $5.23 | $5.32 | $53.20 | 1,333 |
2016-08-04 | $5.07 | $5.35 | $5.07 | $5.26 | $52.60 | 6,193 |
2016-08-03 | $4.90 | $5.10 | $4.75 | $5.05 | $50.50 | 4,840 |
2016-08-02 | $4.82 | $5.04 | $4.43 | $4.93 | $49.30 | 18,808 |
2016-08-01 | $4.95 | $4.99 | $4.78 | $4.82 | $48.20 | 1,752 |
2016-07-29 | $4.95 | $5.09 | $4.87 | $4.92 | $49.20 | 742 |
2016-07-28 | $5.04 | $5.11 | $4.96 | $4.99 | $49.90 | 564 |
2016-07-27 | $5.10 | $5.10 | $4.95 | $5.06 | $50.60 | 1,091 |
2016-07-26 | $4.79 | $5.10 | $4.79 | $5.09 | $50.90 | 8,032 |
2016-07-25 | $4.78 | $4.82 | $4.62 | $4.79 | $47.90 | 3,664 |
2016-07-22 | $4.90 | $4.93 | $4.82 | $4.91 | $49.10 | 1,003 |
2016-07-21 | $5.05 | $5.10 | $4.82 | $4.93 | $49.30 | 2,567 |
2016-07-20 | $4.86 | $5.10 | $4.86 | $5.08 | $50.80 | 3,017 |
2016-07-19 | $5.09 | $5.09 | $4.87 | $4.87 | $48.70 | 2,294 |
2016-07-18 | $5.10 | $5.16 | $4.98 | $5.09 | $50.90 | 2,868 |
2016-07-15 | $4.95 | $5.11 | $4.95 | $5.10 | $51.00 | 3,569 |
2016-07-14 | $4.87 | $4.98 | $4.83 | $4.94 | $49.40 | 4,102 |
2016-07-13 | $5.03 | $5.05 | $4.81 | $4.87 | $48.70 | 3,718 |
2016-07-12 | $4.80 | $5.08 | $4.77 | $5.04 | $50.40 | 6,572 |
2016-07-11 | $4.50 | $4.89 | $4.50 | $4.74 | $47.40 | 7,217 |
2016-07-08 | $4.75 | $4.93 | $4.48 | $4.55 | $45.50 | 4,968 |
2016-07-07 | $4.58 | $5.00 | $4.58 | $4.72 | $47.20 | 9,555 |
2016-07-06 | $4.50 | $4.64 | $4.48 | $4.58 | $45.80 | 5,200 |
2016-07-05 | $4.70 | $4.70 | $4.35 | $4.50 | $45.00 | 4,606 |
2016-07-01 | $4.64 | $4.75 | $4.62 | $4.75 | $47.50 | 2,512 |
2016-06-30 | $4.39 | $4.70 | $4.34 | $4.65 | $46.50 | 8,065 |
2016-06-29 | $4.16 | $4.43 | $4.16 | $4.35 | $43.50 | 2,725 |
2016-06-28 | $4.16 | $4.30 | $4.13 | $4.23 | $42.30 | 3,318 |
2016-06-27 | $4.43 | $4.45 | $4.12 | $4.15 | $41.50 | 3,708 |
2016-06-24 | $4.25 | $4.51 | $4.25 | $4.47 | $44.70 | 4,565 |
2016-06-23 | $4.54 | $4.59 | $4.51 | $4.56 | $45.60 | 1,726 |
2016-06-22 | $4.44 | $4.53 | $4.44 | $4.52 | $45.20 | 2,547 |
2016-06-21 | $4.34 | $4.57 | $4.34 | $4.48 | $44.80 | 1,613 |
2016-06-20 | $4.26 | $4.60 | $4.26 | $4.50 | $45.00 | 10,125 |
2016-06-17 | $4.30 | $4.51 | $4.19 | $4.25 | $42.50 | 10,111 |
2016-06-16 | $4.32 | $4.42 | $4.25 | $4.40 | $44.00 | 3,189 |
2016-06-15 | $4.35 | $4.45 | $4.35 | $4.40 | $44.00 | 949 |
2016-06-14 | $4.26 | $4.44 | $4.26 | $4.36 | $43.60 | 4,928 |
2016-06-13 | $4.13 | $4.43 | $3.97 | $4.32 | $43.20 | 10,216 |
2016-06-10 | $4.28 | $4.46 | $4.17 | $4.23 | $42.30 | 5,145 |
2016-06-09 | $4.47 | $4.60 | $4.31 | $4.32 | $43.20 | 2,270 |
2016-06-08 | $4.46 | $4.55 | $4.46 | $4.49 | $44.90 | 3,147 |
2016-06-07 | $4.52 | $4.67 | $4.44 | $4.46 | $44.60 | 4,757 |
2016-06-06 | $4.61 | $4.66 | $4.56 | $4.56 | $45.60 | 3,383 |
2016-06-03 | $4.65 | $4.75 | $4.58 | $4.61 | $46.10 | 2,491 |
2016-06-02 | $4.48 | $4.72 | $4.48 | $4.65 | $46.50 | 9,032 |
2016-06-01 | $4.65 | $4.66 | $4.36 | $4.51 | $45.10 | 6,230 |
2016-05-31 | $4.64 | $4.75 | $4.64 | $4.65 | $46.50 | 4,210 |
2016-05-27 | $4.44 | $4.77 | $4.44 | $4.64 | $46.40 | 22,624 |
2016-05-26 | $4.52 | $4.55 | $4.44 | $4.45 | $44.50 | 5,945 |
2016-05-25 | $4.51 | $4.62 | $4.44 | $4.46 | $44.60 | 11,343 |
2016-05-24 | $4.37 | $4.60 | $4.37 | $4.51 | $45.10 | 4,970 |
2016-05-23 | $4.50 | $4.55 | $4.34 | $4.48 | $44.80 | 8,866 |
2016-05-20 | $4.46 | $4.69 | $4.43 | $4.51 | $45.10 | 15,082 |
2016-05-19 | $4.53 | $4.73 | $4.36 | $4.42 | $44.20 | 17,373 |
2016-05-18 | $4.64 | $4.81 | $4.45 | $4.55 | $45.50 | 9,401 |
2016-05-17 | $4.97 | $5.05 | $4.58 | $4.66 | $46.60 | 16,526 |
2016-05-16 | $4.55 | $5.05 | $4.55 | $5.00 | $50.00 | 13,117 |
2016-05-13 | $4.71 | $4.90 | $4.55 | $4.65 | $46.50 | 7,404 |
2016-05-12 | $4.81 | $4.91 | $4.68 | $4.70 | $47.00 | 5,849 |
2016-05-11 | $4.80 | $4.96 | $4.67 | $4.80 | $48.00 | 6,371 |
2016-05-10 | $4.94 | $4.94 | $4.76 | $4.81 | $48.10 | 3,170 |
2016-05-09 | $5.02 | $5.02 | $4.85 | $4.94 | $49.40 | 5,386 |
2016-05-06 | $4.88 | $5.12 | $4.77 | $5.03 | $50.30 | 7,381 |
2016-05-05 | $5.23 | $5.27 | $4.81 | $4.92 | $49.20 | 6,318 |
2016-05-04 | $5.07 | $5.24 | $5.05 | $5.17 | $51.70 | 7,222 |
2016-05-03 | $4.56 | $5.26 | $4.56 | $5.21 | $52.10 | 18,528 |
2016-05-02 | $4.69 | $4.76 | $4.55 | $4.61 | $46.10 | 3,666 |
2016-04-29 | $5.02 | $5.05 | $4.63 | $4.67 | $46.70 | 7,238 |
2016-04-28 | $5.03 | $5.12 | $4.99 | $5.03 | $50.30 | 3,625 |
2016-04-27 | $5.02 | $5.07 | $4.94 | $5.03 | $50.30 | 5,508 |
2016-04-26 | $5.17 | $5.20 | $4.99 | $5.01 | $50.10 | 6,208 |
2016-04-25 | $5.42 | $5.42 | $5.08 | $5.17 | $51.70 | 6,771 |
2016-04-22 | $5.31 | $5.50 | $5.23 | $5.50 | $55.00 | 4,779 |
2016-04-21 | $5.30 | $5.42 | $5.28 | $5.34 | $53.40 | 2,234 |
2016-04-20 | $5.41 | $5.48 | $5.27 | $5.42 | $54.20 | 4,173 |
2016-04-19 | $5.46 | $5.48 | $5.37 | $5.39 | $53.90 | 3,194 |
2016-04-18 | $5.47 | $5.48 | $5.35 | $5.46 | $54.60 | 2,453 |
2016-04-15 | $5.50 | $5.69 | $5.29 | $5.50 | $55.00 | 5,664 |
2016-04-14 | $5.55 | $5.67 | $5.44 | $5.52 | $55.20 | 8,474 |
2016-04-13 | $5.30 | $5.67 | $5.30 | $5.51 | $55.10 | 28,549 |
2016-04-12 | $5.30 | $5.35 | $5.15 | $5.16 | $51.60 | 6,314 |
2016-04-11 | $5.16 | $5.35 | $5.16 | $5.33 | $53.30 | 6,859 |
2016-04-08 | $5.16 | $5.34 | $5.06 | $5.10 | $51.00 | 8,074 |
2016-04-07 | $5.10 | $5.28 | $5.08 | $5.12 | $51.20 | 7,151 |
2016-04-06 | $4.96 | $5.23 | $4.96 | $5.15 | $51.50 | 3,098 |
2016-04-05 | $5.07 | $5.18 | $4.94 | $4.96 | $49.60 | 12,246 |
2016-04-04 | $5.15 | $5.36 | $5.11 | $5.12 | $51.20 | 2,818 |
2016-04-01 | $5.15 | $5.25 | $5.08 | $5.15 | $51.50 | 2,880 |
2016-03-31 | $5.34 | $5.43 | $5.13 | $5.21 | $52.10 | 13,390 |
2016-03-30 | $5.32 | $5.48 | $5.28 | $5.39 | $53.90 | 9,124 |
2016-03-29 | $5.04 | $5.30 | $4.97 | $5.29 | $52.90 | 6,281 |
2016-03-28 | $5.33 | $5.33 | $5.00 | $5.04 | $50.40 | 14,436 |
2016-03-24 | $5.37 | $5.37 | $5.14 | $5.31 | $53.10 | 11,199 |
2016-03-23 | $5.62 | $5.67 | $5.30 | $5.41 | $54.10 | 16,968 |
2016-03-22 | $5.53 | $5.67 | $5.52 | $5.62 | $56.20 | 12,259 |
2016-03-21 | $5.59 | $5.83 | $5.40 | $5.67 | $56.70 | 9,686 |
2016-03-18 | $5.56 | $5.67 | $5.51 | $5.58 | $55.80 | 18,179 |
2016-03-17 | $5.47 | $5.67 | $5.47 | $5.54 | $55.40 | 9,254 |
2016-03-16 | $5.34 | $5.62 | $5.30 | $5.55 | $55.50 | 19,478 |
2016-03-15 | $5.23 | $5.45 | $5.02 | $5.37 | $53.70 | 41,596 |
2016-03-14 | $5.02 | $5.60 | $5.01 | $5.54 | $55.40 | 53,189 |
2016-03-11 | $5.01 | $5.05 | $4.95 | $5.04 | $50.40 | 24,321 |
2016-03-10 | $5.00 | $5.06 | $4.79 | $5.01 | $50.10 | 33,337 |
2016-03-09 | $4.51 | $5.00 | $4.44 | $5.00 | $50.00 | 40,052 |
2016-03-08 | $4.33 | $4.51 | $4.20 | $4.51 | $45.10 | 34,016 |
2016-03-07 | $4.01 | $4.50 | $3.96 | $4.37 | $43.70 | 76,652 |
2016-03-04 | $4.05 | $4.09 | $3.98 | $4.01 | $40.10 | 122,104 |
2016-03-03 | $3.98 | $4.10 | $3.89 | $4.00 | $40.00 | 97,175 |
2016-03-02 | $3.88 | $4.12 | $3.88 | $3.94 | $39.40 | 32,525 |
2016-03-01 | $3.70 | $3.86 | $3.70 | $3.83 | $38.30 | 19,417 |
2016-02-29 | $3.61 | $3.68 | $3.55 | $3.64 | $36.40 | 11,641 |
2016-02-26 | $3.66 | $3.78 | $3.63 | $3.64 | $36.40 | 7,688 |
2016-02-25 | $3.64 | $3.64 | $3.52 | $3.63 | $36.30 | 5,313 |
2016-02-24 | $3.64 | $3.76 | $3.57 | $3.70 | $37.00 | 10,258 |
2016-02-23 | $3.80 | $3.80 | $3.60 | $3.68 | $36.80 | 8,693 |
2016-02-22 | $3.84 | $3.88 | $3.75 | $3.85 | $38.50 | 19,100 |
2016-02-19 | $3.85 | $3.93 | $3.77 | $3.79 | $37.90 | 16,699 |
2016-02-18 | $3.80 | $3.93 | $3.72 | $3.83 | $38.30 | 11,944 |
2016-02-17 | $3.74 | $3.86 | $3.67 | $3.81 | $38.10 | 19,754 |
2016-02-16 | $3.46 | $3.91 | $3.46 | $3.70 | $37.00 | 19,089 |
2016-02-12 | $3.38 | $3.58 | $3.38 | $3.39 | $33.90 | 11,848 |
2016-02-11 | $3.39 | $3.61 | $3.31 | $3.37 | $33.70 | 10,733 |
2016-02-10 | $3.71 | $3.71 | $3.28 | $3.45 | $34.50 | 16,724 |
2016-02-09 | $3.65 | $3.76 | $3.60 | $3.70 | $37.00 | 13,042 |
2016-02-08 | $3.77 | $3.91 | $3.66 | $3.72 | $37.20 | 6,940 |
2016-02-05 | $3.89 | $3.91 | $3.74 | $3.81 | $38.10 | 23,774 |
2016-02-04 | $3.85 | $3.95 | $3.82 | $3.90 | $39.00 | 14,022 |
2016-02-03 | $3.84 | $3.92 | $3.60 | $3.82 | $38.20 | 14,235 |
2016-02-02 | $4.01 | $4.06 | $3.90 | $3.97 | $39.70 | 9,640 |
2016-02-01 | $3.94 | $4.03 | $3.94 | $4.01 | $40.10 | 7,790 |
2016-01-29 | $3.97 | $4.05 | $3.88 | $3.99 | $39.90 | 52,295 |
2016-01-28 | $4.23 | $4.26 | $3.88 | $3.92 | $39.20 | 22,528 |
2016-01-27 | $4.36 | $4.48 | $4.15 | $4.18 | $41.80 | 7,681 |
2016-01-26 | $4.39 | $4.48 | $4.31 | $4.35 | $43.50 | 5,612 |
2016-01-25 | $4.56 | $4.56 | $4.34 | $4.41 | $44.10 | 7,140 |
2016-01-22 | $4.36 | $4.60 | $4.36 | $4.60 | $46.00 | 7,499 |
2016-01-21 | $4.29 | $4.37 | $4.14 | $4.32 | $43.20 | 22,607 |
2016-01-20 | $4.49 | $4.57 | $4.31 | $4.36 | $43.60 | 9,671 |
2016-01-19 | $4.84 | $4.87 | $4.46 | $4.58 | $45.80 | 11,759 |
2016-01-15 | $4.75 | $4.83 | $4.65 | $4.77 | $47.70 | 12,299 |
2016-01-14 | $4.72 | $4.98 | $4.50 | $4.92 | $49.20 | 9,329 |
2016-01-13 | $4.77 | $4.87 | $4.68 | $4.68 | $46.80 | 34,757 |
2016-01-12 | $4.97 | $4.99 | $4.81 | $4.81 | $48.10 | 6,976 |
2016-01-11 | $5.12 | $5.18 | $4.86 | $4.93 | $49.30 | 7,521 |
2016-01-08 | $5.02 | $5.20 | $5.01 | $5.12 | $51.20 | 4,809 |
2016-01-07 | $5.22 | $5.22 | $5.00 | $5.00 | $50.00 | 12,109 |
2016-01-06 | $5.30 | $5.45 | $5.21 | $5.32 | $53.20 | 10,193 |
2016-01-05 | $5.46 | $5.46 | $5.30 | $5.34 | $53.40 | 12,174 |
2016-01-04 | $5.59 | $5.68 | $5.36 | $5.45 | $54.50 | 12,238 |
2015-12-31 | $5.59 | $5.73 | $5.57 | $5.72 | $57.20 | 12,285 |
2015-12-30 | $5.73 | $5.73 | $5.51 | $5.59 | $55.90 | 11,024 |
2015-12-29 | $5.93 | $5.96 | $5.68 | $5.78 | $57.80 | 9,765 |
2015-12-28 | $5.90 | $6.00 | $5.86 | $5.91 | $59.10 | 10,283 |
2015-12-24 | $5.75 | $5.84 | $5.75 | $5.80 | $58.00 | 8,463 |
2015-12-23 | $5.86 | $5.86 | $5.70 | $5.82 | $58.20 | 10,635 |
2015-12-22 | $5.80 | $5.94 | $5.78 | $5.85 | $58.50 | 7,766 |
2015-12-21 | $5.75 | $5.90 | $5.70 | $5.83 | $58.30 | 14,434 |
2015-12-18 | $5.77 | $5.87 | $5.56 | $5.70 | $57.00 | 23,971 |
2015-12-17 | $5.83 | $5.91 | $5.73 | $5.75 | $57.50 | 11,601 |
2015-12-16 | $5.73 | $5.84 | $5.73 | $5.82 | $58.20 | 26,798 |
2015-12-15 | $5.65 | $5.75 | $5.63 | $5.71 | $57.10 | 8,185 |
2015-12-14 | $5.54 | $5.68 | $5.39 | $5.59 | $55.90 | 9,798 |
2015-12-11 | $5.76 | $5.77 | $5.52 | $5.54 | $55.40 | 10,149 |
2015-12-10 | $5.87 | $5.93 | $5.74 | $5.83 | $58.30 | 9,973 |
2015-12-09 | $5.82 | $5.95 | $5.77 | $5.87 | $58.70 | 24,741 |
2015-12-08 | $5.81 | $5.92 | $5.75 | $5.82 | $58.20 | 8,383 |
2015-12-07 | $5.78 | $5.94 | $5.72 | $5.84 | $58.40 | 26,598 |
2015-12-04 | $5.74 | $5.85 | $5.62 | $5.81 | $58.10 | 15,824 |
2015-12-03 | $5.84 | $5.89 | $5.63 | $5.76 | $57.60 | 26,456 |
2015-12-02 | $5.77 | $5.88 | $5.76 | $5.83 | $58.30 | 42,514 |
2015-12-01 | $5.85 | $5.92 | $5.76 | $5.77 | $57.70 | 18,685 |
2015-11-30 | $5.79 | $6.03 | $5.73 | $5.85 | $58.50 | 17,472 |
2015-11-27 | $6.07 | $6.13 | $5.76 | $5.76 | $57.60 | 8,054 |
2015-11-25 | $5.88 | $6.19 | $5.84 | $6.13 | $61.30 | 47,930 |
2015-11-24 | $5.86 | $5.91 | $5.70 | $5.89 | $58.90 | 13,860 |
2015-11-23 | $5.81 | $6.04 | $5.72 | $5.87 | $58.70 | 20,395 |
2015-11-20 | $5.52 | $5.90 | $5.52 | $5.80 | $58.00 | 12,769 |
2015-11-19 | $5.90 | $5.94 | $5.47 | $5.54 | $55.40 | 23,830 |
2015-11-18 | $6.08 | $6.22 | $5.70 | $5.90 | $59.00 | 31,658 |
2015-11-17 | $6.10 | $6.26 | $5.89 | $6.04 | $60.40 | 26,170 |
2015-11-16 | $6.12 | $6.26 | $6.02 | $6.19 | $61.90 | 15,919 |
2015-11-13 | $6.17 | $6.46 | $6.12 | $6.12 | $61.20 | 10,832 |
2015-11-12 | $6.17 | $6.44 | $6.07 | $6.19 | $61.90 | 13,808 |
2015-11-11 | $6.31 | $6.40 | $6.20 | $6.24 | $62.40 | 6,948 |
2015-11-10 | $6.61 | $6.61 | $6.06 | $6.30 | $63.00 | 39,955 |
2015-11-09 | $6.74 | $6.76 | $6.36 | $6.59 | $65.90 | 23,913 |
2015-11-06 | $6.77 | $6.84 | $6.68 | $6.74 | $67.40 | 21,351 |
2015-11-05 | $6.88 | $7.09 | $6.67 | $6.80 | $68.00 | 20,473 |
2015-11-04 | $7.15 | $7.32 | $6.80 | $6.87 | $68.70 | 38,869 |
2015-11-03 | $7.29 | $7.57 | $7.10 | $7.16 | $71.60 | 26,428 |
2015-11-02 | $7.20 | $7.30 | $7.01 | $7.27 | $72.70 | 15,179 |
2015-10-30 | $6.79 | $7.28 | $6.72 | $7.20 | $72.00 | 33,903 |
2015-10-29 | $6.56 | $6.99 | $6.51 | $6.72 | $67.20 | 32,101 |
2015-10-28 | $6.78 | $6.87 | $6.52 | $6.80 | $68.00 | 22,974 |
2015-10-27 | $7.11 | $7.11 | $6.73 | $6.85 | $68.50 | 30,846 |
2015-10-26 | $7.00 | $7.22 | $6.87 | $7.15 | $71.50 | 30,653 |
2015-10-23 | $6.64 | $7.11 | $6.60 | $7.06 | $70.60 | 66,052 |
2015-10-22 | $6.40 | $6.58 | $6.36 | $6.52 | $65.20 | 95,776 |
2015-10-21 | $6.59 | $6.59 | $6.36 | $6.38 | $63.80 | 12,458 |
2015-10-20 | $6.59 | $6.67 | $6.45 | $6.67 | $66.70 | 12,609 |
2015-10-19 | $6.55 | $6.60 | $6.32 | $6.59 | $65.90 | 6,642 |
2015-10-16 | $6.55 | $6.62 | $6.40 | $6.59 | $65.90 | 12,140 |
2015-10-15 | $6.92 | $6.97 | $6.42 | $6.51 | $65.10 | 23,425 |
2015-10-14 | $6.86 | $7.10 | $6.58 | $6.90 | $69.00 | 27,401 |
2015-10-13 | $6.70 | $7.30 | $6.66 | $6.98 | $69.80 | 40,249 |
2015-10-12 | $6.47 | $6.76 | $6.32 | $6.76 | $67.60 | 25,033 |
2015-10-09 | $6.46 | $6.68 | $6.34 | $6.37 | $63.70 | 28,347 |
2015-10-08 | $6.15 | $6.52 | $5.98 | $6.52 | $65.20 | 29,605 |
2015-10-07 | $6.46 | $6.46 | $6.07 | $6.21 | $62.10 | 17,994 |
2015-10-06 | $6.20 | $6.45 | $6.19 | $6.35 | $63.50 | 13,694 |
2015-10-05 | $6.24 | $6.53 | $6.16 | $6.24 | $62.40 | 36,833 |
2015-10-02 | $5.88 | $6.19 | $5.69 | $6.15 | $61.50 | 47,291 |
2015-10-01 | $5.60 | $5.70 | $5.39 | $5.56 | $55.60 | 18,585 |
2015-09-30 | $5.19 | $5.59 | $5.17 | $5.59 | $55.90 | 41,524 |
2015-09-29 | $4.94 | $5.14 | $4.82 | $5.09 | $50.90 | 15,644 |
2015-09-28 | $4.72 | $5.00 | $4.64 | $4.92 | $49.20 | 14,142 |
2015-09-25 | $4.96 | $4.96 | $4.71 | $4.79 | $47.90 | 12,343 |
2015-09-24 | $4.77 | $4.93 | $4.68 | $4.88 | $48.80 | 18,798 |
2015-09-23 | $4.89 | $4.91 | $4.70 | $4.80 | $48.00 | 17,406 |
2015-09-22 | $5.03 | $5.03 | $4.76 | $4.85 | $48.50 | 29,170 |
2015-09-21 | $5.20 | $5.26 | $5.00 | $5.12 | $51.20 | 23,793 |
2015-09-18 | $5.13 | $5.31 | $5.05 | $5.15 | $51.50 | 20,666 |
2015-09-17 | $5.16 | $5.29 | $5.06 | $5.27 | $52.70 | 17,775 |
2015-09-16 | $4.95 | $5.23 | $4.92 | $5.23 | $52.30 | 20,422 |
2015-09-15 | $4.72 | $4.97 | $4.72 | $4.92 | $49.20 | 18,205 |
2015-09-14 | $4.91 | $4.94 | $4.72 | $4.78 | $47.80 | 32,051 |
2015-09-11 | $4.73 | $4.91 | $4.66 | $4.89 | $48.90 | 20,457 |
2015-09-10 | $4.79 | $4.88 | $4.69 | $4.75 | $47.50 | 36,782 |
2015-09-09 | $4.98 | $5.02 | $4.78 | $4.81 | $48.10 | 23,169 |
2015-09-08 | $5.11 | $5.11 | $4.81 | $4.87 | $48.70 | 31,029 |
2015-09-04 | $4.80 | $4.97 | $4.80 | $4.89 | $48.90 | 15,793 |
2015-09-03 | $4.97 | $4.97 | $4.84 | $4.89 | $48.90 | 30,759 |
2015-09-02 | $4.98 | $4.98 | $4.76 | $4.93 | $49.30 | 41,793 |
2015-09-01 | $4.92 | $4.98 | $4.88 | $4.93 | $49.30 | 23,671 |
2015-08-31 | $5.19 | $5.23 | $5.02 | $5.09 | $50.90 | 20,940 |
2015-08-28 | $5.47 | $5.57 | $5.25 | $5.26 | $52.60 | 22,152 |
2015-08-27 | $5.60 | $5.80 | $5.42 | $5.48 | $54.80 | 44,341 |
2015-08-26 | $5.38 | $5.54 | $5.17 | $5.31 | $53.10 | 46,757 |
2015-08-25 | $5.47 | $5.85 | $5.19 | $5.20 | $52.00 | 72,395 |
2015-08-24 | $4.76 | $5.20 | $4.38 | $4.99 | $49.90 | 74,646 |
2015-08-21 | $5.49 | $5.85 | $5.20 | $5.25 | $52.50 | 61,449 |
2015-08-20 | $6.08 | $6.27 | $5.42 | $5.43 | $54.30 | 99,248 |
2015-08-19 | $6.53 | $6.62 | $6.00 | $6.16 | $61.60 | 77,781 |
2015-08-18 | $6.51 | $6.61 | $6.38 | $6.57 | $65.70 | 17,009 |
2015-08-17 | $6.75 | $6.79 | $6.55 | $6.55 | $65.50 | 17,650 |
2015-08-14 | $6.67 | $6.81 | $6.67 | $6.80 | $68.00 | 10,408 |
2015-08-13 | $6.64 | $6.90 | $6.60 | $6.61 | $66.10 | 15,267 |
2015-08-12 | $6.76 | $6.77 | $6.58 | $6.60 | $66.00 | 34,554 |
2015-08-11 | $7.23 | $7.28 | $6.75 | $6.78 | $67.80 | 26,746 |
2015-08-10 | $7.16 | $7.40 | $7.08 | $7.36 | $73.60 | 22,554 |
2015-08-07 | $7.09 | $7.25 | $7.00 | $7.08 | $70.80 | 42,654 |
2015-08-06 | $6.70 | $7.00 | $6.55 | $7.00 | $70.00 | 64,825 |
2015-08-05 | $6.77 | $7.01 | $6.69 | $6.71 | $67.10 | 34,266 |
2015-08-04 | $6.60 | $6.89 | $6.60 | $6.76 | $67.60 | 24,651 |
2015-08-03 | $6.70 | $6.82 | $6.54 | $6.57 | $65.70 | 23,820 |
2015-07-31 | $6.93 | $7.01 | $6.75 | $6.82 | $68.20 | 23,890 |
2015-07-30 | $7.00 | $7.02 | $6.82 | $6.97 | $69.70 | 28,049 |
2015-07-29 | $6.94 | $7.10 | $6.89 | $7.05 | $70.50 | 29,530 |
Leju Holdings Ltd (LEJU) News Headlines
Recent Leju Holdings Ltd (LEJU) News
Similar Companies to Leju Holdings Ltd (LEJU) in the Real Estate Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |