Centrus Energy Corp - Class A (LEU) Exchange: NYSE MKT
Data as of March 29, 2024
$40.05 ($-1.65) -3.96%
Centrus Energy Corp - Class A - Daily Information
Click for more stock information on Centrus Energy Corp - Class A.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $42.23 |
Previous Close | $40.05 |
High | $42.25 |
Low | $39.25 |
Adjusted Open | $42.23 |
Previous Adjusted Close | $40.05 |
Adjusted High | $42.25 |
Adjusted Low | $39.25 |
About Centrus Energy Corp - Class A (LEU)
Centrus Energy Corp
Invest in Centrus Energy Corp - Class A (LEU)
Historical Stock Data for Centrus Energy Corp - Class A (LEU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $42.23 | $42.25 | $39.25 | $40.05 | $40.05 | 188,769 |
2024-03-07 | $40.74 | $41.87 | $40.59 | $41.70 | $41.70 | 218,500 |
2024-03-06 | $40.29 | $41.70 | $40.00 | $40.80 | $40.80 | 152,448 |
2024-03-05 | $41.32 | $41.71 | $39.89 | $40.00 | $40.00 | 187,709 |
2024-03-04 | $44.04 | $44.20 | $40.93 | $41.39 | $41.39 | 300,392 |
2024-03-01 | $40.92 | $42.84 | $40.53 | $41.44 | $41.44 | 246,420 |
2024-02-29 | $41.01 | $41.70 | $40.21 | $40.79 | $40.79 | 143,415 |
2024-02-28 | $40.03 | $41.24 | $39.81 | $40.84 | $40.84 | 195,558 |
2024-02-27 | $41.14 | $41.65 | $39.86 | $39.97 | $39.97 | 183,843 |
2024-02-26 | $40.67 | $41.87 | $40.10 | $41.11 | $41.11 | 246,992 |
2024-02-23 | $41.25 | $42.14 | $40.88 | $40.95 | $40.95 | 144,095 |
2024-02-22 | $42.88 | $43.43 | $41.32 | $41.92 | $41.92 | 197,283 |
2024-02-21 | $41.69 | $43.38 | $41.22 | $42.79 | $42.79 | 162,948 |
2024-02-20 | $43.40 | $43.66 | $41.90 | $42.47 | $42.47 | 257,332 |
2024-02-16 | $45.56 | $46.00 | $43.85 | $44.02 | $44.02 | 149,847 |
2024-02-15 | $45.18 | $45.82 | $44.69 | $45.49 | $45.49 | 197,014 |
2024-02-14 | $46.24 | $46.34 | $43.79 | $44.82 | $44.82 | 231,524 |
2024-02-13 | $46.51 | $47.84 | $45.29 | $45.42 | $45.42 | 278,155 |
2024-02-12 | $46.00 | $48.59 | $46.00 | $46.98 | $46.98 | 345,398 |
2024-02-09 | $53.36 | $53.40 | $45.68 | $45.69 | $45.69 | 387,790 |
2024-02-08 | $47.34 | $48.22 | $45.57 | $46.54 | $46.54 | 232,028 |
2024-02-07 | $47.57 | $48.41 | $47.09 | $47.64 | $47.64 | 116,318 |
2024-02-06 | $48.50 | $48.76 | $47.16 | $47.50 | $47.50 | 186,730 |
2024-02-05 | $49.50 | $50.00 | $48.13 | $48.25 | $48.25 | 188,745 |
2024-02-02 | $50.85 | $51.03 | $49.72 | $50.24 | $50.24 | 126,348 |
2024-02-01 | $51.30 | $54.98 | $50.30 | $51.58 | $51.58 | 237,440 |
2024-01-31 | $51.74 | $52.69 | $50.15 | $50.22 | $50.22 | 195,701 |
2024-01-30 | $51.38 | $52.42 | $50.01 | $52.09 | $52.09 | 158,964 |
2024-01-29 | $51.53 | $52.30 | $50.40 | $51.73 | $51.73 | 233,163 |
2024-01-26 | $52.65 | $53.07 | $51.35 | $51.54 | $51.54 | 83,430 |
2024-01-25 | $54.99 | $54.99 | $52.30 | $52.57 | $52.57 | 204,315 |
2024-01-24 | $55.85 | $56.99 | $54.36 | $54.42 | $54.42 | 172,783 |
2024-01-23 | $54.33 | $55.59 | $53.60 | $54.69 | $54.69 | 116,287 |
2024-01-22 | $55.00 | $56.96 | $53.52 | $54.19 | $54.19 | 288,784 |
2024-01-19 | $55.15 | $55.98 | $53.17 | $54.20 | $54.20 | 125,660 |
2024-01-18 | $56.47 | $57.00 | $52.63 | $54.99 | $54.99 | 187,576 |
2024-01-17 | $53.62 | $55.81 | $52.14 | $54.67 | $54.67 | 163,871 |
2024-01-16 | $54.62 | $56.00 | $53.55 | $54.55 | $54.55 | 274,327 |
2024-01-12 | $51.70 | $54.77 | $51.70 | $54.52 | $54.52 | 285,202 |
2024-01-11 | $49.44 | $51.00 | $48.20 | $50.53 | $50.53 | 173,339 |
2024-01-10 | $51.29 | $52.35 | $49.37 | $49.58 | $49.58 | 171,428 |
2024-01-09 | $48.46 | $51.48 | $46.56 | $49.92 | $49.92 | 339,190 |
2024-01-08 | $50.00 | $50.33 | $48.34 | $48.62 | $48.62 | 131,433 |
2024-01-05 | $50.91 | $51.28 | $50.04 | $50.13 | $50.13 | 137,658 |
2024-01-04 | $51.92 | $52.38 | $50.58 | $50.58 | $50.58 | 140,649 |
2024-01-03 | $53.08 | $53.08 | $50.36 | $51.60 | $51.60 | 112,251 |
2024-01-02 | $54.49 | $54.87 | $52.72 | $52.85 | $52.85 | 133,148 |
2023-12-29 | $54.76 | $55.25 | $53.50 | $54.41 | $54.41 | 170,299 |
2023-12-28 | $55.60 | $56.01 | $54.21 | $54.50 | $54.50 | 166,435 |
2023-12-27 | $55.95 | $57.21 | $55.60 | $55.92 | $55.92 | 118,685 |
2023-12-26 | $54.55 | $55.84 | $53.82 | $55.54 | $55.54 | 143,449 |
2023-12-22 | $54.99 | $58.45 | $53.50 | $54.17 | $54.17 | 302,700 |
2023-12-21 | $52.06 | $54.42 | $52.06 | $54.16 | $54.16 | 118,993 |
2023-12-20 | $52.03 | $53.99 | $51.09 | $52.22 | $52.22 | 129,175 |
2023-12-19 | $53.93 | $54.66 | $51.91 | $52.22 | $52.22 | 139,103 |
2023-12-18 | $52.80 | $55.00 | $52.43 | $53.61 | $53.61 | 110,120 |
2023-12-15 | $54.91 | $55.76 | $52.44 | $52.44 | $52.44 | 176,510 |
2023-12-14 | $53.00 | $55.15 | $51.77 | $54.61 | $54.61 | 257,346 |
2023-12-13 | $50.76 | $53.24 | $50.10 | $52.85 | $52.85 | 310,991 |
2023-12-12 | $49.24 | $51.67 | $47.70 | $50.90 | $50.90 | 225,092 |
2023-12-11 | $51.23 | $51.24 | $48.64 | $48.75 | $48.75 | 159,530 |
2023-12-08 | $50.11 | $51.57 | $50.11 | $51.21 | $51.21 | 98,480 |
2023-12-07 | $52.57 | $52.57 | $49.66 | $49.70 | $49.70 | 145,073 |
2023-12-06 | $51.70 | $52.91 | $51.12 | $51.38 | $51.38 | 170,763 |
2023-12-05 | $50.40 | $51.79 | $50.40 | $50.50 | $50.50 | 97,335 |
2023-12-04 | $49.09 | $51.80 | $49.01 | $51.66 | $51.66 | 92,651 |
2023-12-01 | $49.86 | $51.40 | $48.76 | $49.09 | $49.09 | 146,252 |
2023-11-30 | $48.99 | $50.26 | $48.14 | $50.02 | $50.02 | 95,336 |
2023-11-29 | $50.75 | $51.43 | $48.20 | $48.91 | $48.91 | 117,137 |
2023-11-28 | $50.96 | $51.32 | $50.03 | $50.51 | $50.51 | 76,591 |
2023-11-27 | $50.97 | $51.60 | $50.52 | $51.37 | $51.37 | 83,871 |
2023-11-24 | $51.15 | $52.48 | $50.81 | $51.28 | $51.28 | 60,100 |
2023-11-22 | $51.21 | $51.21 | $49.71 | $50.72 | $50.72 | 102,006 |
2023-11-21 | $51.00 | $51.27 | $49.90 | $51.19 | $51.19 | 86,892 |
2023-11-20 | $52.16 | $53.24 | $49.53 | $51.13 | $51.13 | 158,604 |
2023-11-17 | $51.13 | $52.89 | $51.00 | $52.52 | $52.52 | 93,085 |
2023-11-16 | $50.63 | $51.23 | $49.60 | $51.16 | $51.16 | 74,310 |
2023-11-15 | $53.89 | $53.89 | $50.64 | $50.90 | $50.90 | 91,635 |
2023-11-14 | $52.28 | $53.83 | $51.33 | $53.18 | $53.18 | 237,139 |
2023-11-13 | $50.25 | $52.44 | $50.25 | $51.74 | $51.74 | 105,791 |
2023-11-10 | $51.17 | $51.36 | $49.18 | $50.53 | $50.53 | 115,573 |
2023-11-09 | $49.28 | $51.98 | $48.13 | $50.62 | $50.62 | 164,590 |
2023-11-08 | $52.56 | $52.65 | $47.40 | $48.51 | $48.51 | 321,710 |
2023-11-07 | $53.30 | $55.59 | $51.36 | $54.46 | $54.46 | 129,803 |
2023-11-06 | $55.35 | $55.48 | $53.52 | $53.83 | $53.83 | 97,661 |
2023-11-03 | $54.85 | $55.70 | $54.05 | $54.89 | $54.89 | 97,971 |
2023-11-02 | $53.02 | $55.70 | $52.76 | $54.57 | $54.57 | 109,985 |
2023-11-01 | $53.27 | $53.45 | $51.40 | $52.27 | $52.27 | 117,667 |
2023-10-31 | $50.15 | $53.07 | $49.85 | $53.07 | $53.07 | 162,145 |
2023-10-30 | $49.56 | $50.45 | $47.23 | $49.52 | $49.52 | 178,785 |
2023-10-27 | $51.98 | $51.98 | $49.31 | $49.62 | $49.62 | 109,564 |
2023-10-26 | $52.06 | $53.00 | $49.74 | $51.70 | $51.70 | 101,819 |
2023-10-25 | $52.51 | $54.63 | $52.30 | $52.72 | $52.72 | 112,121 |
2023-10-24 | $51.60 | $53.35 | $51.60 | $52.73 | $52.73 | 84,054 |
2023-10-23 | $50.83 | $52.50 | $49.68 | $51.47 | $51.47 | 106,400 |
2023-10-20 | $53.11 | $53.74 | $50.69 | $51.63 | $51.63 | 150,272 |
2023-10-19 | $53.09 | $53.87 | $52.00 | $53.53 | $53.53 | 113,783 |
2023-10-18 | $53.97 | $54.96 | $52.47 | $53.02 | $53.02 | 116,185 |
2023-10-17 | $52.03 | $54.82 | $52.03 | $53.79 | $53.79 | 112,317 |
2023-10-16 | $53.50 | $54.49 | $51.86 | $52.87 | $52.87 | 128,905 |
2023-10-13 | $52.71 | $53.73 | $51.68 | $52.82 | $52.82 | 132,593 |
2023-10-12 | $53.53 | $53.53 | $51.05 | $51.07 | $51.07 | 122,720 |
2023-10-11 | $54.81 | $55.57 | $52.76 | $52.98 | $52.98 | 131,326 |
2023-10-10 | $53.30 | $55.10 | $53.28 | $55.00 | $55.00 | 99,838 |
2023-10-09 | $55.15 | $55.54 | $51.74 | $53.50 | $53.50 | 185,010 |
2023-10-06 | $54.10 | $56.90 | $54.10 | $55.16 | $55.16 | 329,340 |
2023-10-05 | $51.96 | $54.49 | $51.39 | $54.07 | $54.07 | 254,492 |
2023-10-04 | $54.03 | $54.19 | $50.83 | $51.95 | $51.95 | 223,341 |
2023-10-03 | $53.52 | $55.08 | $52.61 | $54.56 | $54.56 | 219,466 |
2023-10-02 | $56.80 | $57.00 | $53.74 | $54.93 | $54.93 | 281,924 |
2023-09-29 | $60.26 | $60.26 | $55.98 | $56.76 | $56.76 | 209,611 |
2023-09-28 | $60.10 | $61.35 | $58.21 | $59.71 | $59.71 | 194,583 |
2023-09-27 | $58.93 | $60.10 | $57.89 | $59.22 | $59.22 | 227,920 |
2023-09-26 | $59.93 | $59.99 | $56.89 | $57.93 | $57.93 | 274,476 |
2023-09-25 | $55.10 | $60.12 | $54.45 | $60.00 | $60.00 | 356,108 |
2023-09-22 | $50.97 | $55.24 | $50.97 | $54.20 | $54.20 | 215,333 |
2023-09-21 | $50.49 | $51.61 | $49.20 | $50.89 | $50.89 | 106,245 |
2023-09-20 | $50.86 | $53.55 | $50.86 | $51.73 | $51.73 | 129,083 |
2023-09-19 | $52.83 | $53.34 | $50.86 | $50.89 | $50.89 | 110,267 |
2023-09-18 | $53.40 | $53.79 | $51.11 | $51.84 | $51.84 | 118,075 |
2023-09-15 | $52.75 | $54.11 | $51.39 | $53.17 | $53.17 | 402,952 |
2023-09-14 | $50.44 | $52.68 | $50.44 | $52.14 | $52.14 | 190,966 |
2023-09-13 | $49.33 | $50.35 | $48.59 | $50.04 | $50.04 | 109,328 |
2023-09-12 | $50.42 | $50.85 | $49.52 | $49.81 | $49.81 | 104,660 |
2023-09-11 | $51.74 | $52.17 | $49.87 | $50.32 | $50.32 | 180,816 |
2023-09-08 | $49.56 | $51.65 | $49.36 | $51.14 | $51.14 | 113,865 |
2023-09-07 | $50.23 | $50.23 | $47.53 | $49.30 | $49.30 | 181,238 |
2023-09-06 | $51.82 | $52.05 | $49.94 | $50.47 | $50.47 | 139,218 |
2023-09-05 | $49.50 | $51.35 | $48.76 | $51.32 | $51.32 | 186,907 |
2023-09-01 | $48.45 | $49.38 | $48.11 | $49.09 | $49.09 | 130,446 |
2023-08-31 | $48.00 | $48.90 | $46.65 | $47.46 | $47.46 | 258,469 |
2023-08-30 | $47.00 | $47.96 | $46.00 | $47.85 | $47.85 | 127,039 |
2023-08-29 | $46.23 | $47.64 | $45.75 | $46.46 | $46.46 | 165,513 |
2023-08-28 | $44.80 | $46.16 | $44.76 | $45.90 | $45.90 | 149,432 |
2023-08-25 | $44.06 | $44.32 | $42.26 | $44.25 | $44.25 | 131,663 |
2023-08-24 | $45.00 | $45.30 | $43.27 | $43.61 | $43.61 | 126,207 |
2023-08-23 | $43.64 | $45.11 | $42.99 | $44.94 | $44.94 | 144,384 |
2023-08-22 | $45.23 | $45.47 | $42.40 | $43.29 | $43.29 | 153,718 |
2023-08-21 | $43.51 | $45.25 | $43.08 | $44.74 | $44.74 | 169,365 |
2023-08-18 | $40.40 | $42.83 | $40.25 | $42.65 | $42.65 | 140,171 |
2023-08-17 | $41.02 | $41.70 | $40.35 | $40.43 | $40.43 | 104,636 |
2023-08-16 | $40.66 | $41.31 | $40.21 | $40.40 | $40.40 | 76,752 |
2023-08-15 | $42.24 | $42.24 | $40.66 | $40.70 | $40.70 | 78,256 |
2023-08-14 | $42.62 | $42.87 | $41.74 | $42.31 | $42.31 | 114,978 |
2023-08-11 | $42.00 | $43.46 | $42.00 | $42.74 | $42.74 | 92,518 |
2023-08-10 | $43.58 | $45.31 | $42.29 | $42.33 | $42.33 | 143,147 |
2023-08-09 | $43.14 | $44.60 | $42.50 | $43.80 | $43.80 | 146,682 |
2023-08-08 | $42.15 | $43.89 | $41.40 | $43.14 | $43.14 | 114,042 |
2023-08-07 | $40.87 | $44.62 | $40.01 | $43.20 | $43.20 | 266,387 |
2023-08-04 | $36.00 | $43.68 | $36.00 | $42.25 | $42.25 | 668,092 |
2023-08-03 | $34.10 | $35.66 | $33.96 | $35.03 | $35.03 | 129,650 |
2023-08-02 | $36.18 | $36.50 | $34.44 | $34.95 | $34.95 | 123,176 |
2023-08-01 | $37.60 | $37.60 | $35.97 | $37.06 | $37.06 | 132,541 |
2023-07-31 | $35.35 | $37.73 | $35.31 | $37.60 | $37.60 | 196,604 |
2023-07-28 | $34.97 | $35.56 | $34.17 | $35.40 | $35.40 | 80,483 |
2023-07-27 | $36.44 | $36.44 | $33.95 | $34.16 | $34.16 | 119,030 |
2023-07-26 | $35.00 | $36.85 | $35.00 | $36.50 | $36.50 | 218,054 |
2023-07-25 | $34.25 | $35.47 | $34.25 | $35.02 | $35.02 | 198,663 |
2023-07-24 | $34.37 | $34.94 | $33.46 | $34.21 | $34.21 | 87,154 |
2023-07-21 | $36.41 | $36.65 | $33.88 | $34.13 | $34.13 | 124,492 |
2023-07-20 | $36.61 | $36.67 | $34.27 | $35.98 | $35.98 | 155,231 |
2023-07-19 | $35.65 | $36.75 | $35.59 | $36.47 | $36.47 | 128,716 |
2023-07-18 | $35.33 | $37.06 | $35.19 | $35.87 | $35.87 | 242,421 |
2023-07-17 | $31.73 | $35.50 | $31.65 | $35.20 | $35.20 | 274,753 |
2023-07-14 | $32.76 | $33.05 | $31.44 | $31.55 | $31.55 | 104,842 |
2023-07-13 | $31.48 | $33.70 | $31.48 | $33.10 | $33.10 | 173,015 |
2023-07-12 | $32.80 | $32.86 | $31.62 | $31.66 | $31.66 | 173,897 |
2023-07-11 | $31.64 | $32.24 | $31.27 | $32.13 | $32.13 | 91,587 |
2023-07-10 | $30.93 | $31.78 | $30.69 | $31.69 | $31.69 | 103,267 |
2023-07-07 | $29.01 | $30.79 | $29.01 | $30.62 | $30.62 | 133,783 |
2023-07-06 | $30.35 | $30.35 | $28.43 | $29.25 | $29.25 | 176,706 |
2023-07-05 | $32.16 | $32.18 | $30.00 | $30.12 | $30.12 | 238,939 |
2023-07-03 | $32.60 | $33.08 | $32.31 | $32.54 | $32.54 | 41,170 |
2023-06-30 | $33.22 | $33.22 | $31.26 | $32.56 | $32.56 | 140,264 |
2023-06-29 | $32.32 | $33.02 | $31.50 | $32.94 | $32.94 | 112,605 |
2023-06-28 | $31.60 | $32.79 | $31.07 | $32.65 | $32.65 | 85,553 |
2023-06-27 | $32.00 | $32.39 | $31.31 | $31.47 | $31.47 | 111,456 |
2023-06-26 | $32.50 | $33.32 | $32.00 | $32.14 | $32.14 | 135,930 |
2023-06-23 | $33.41 | $33.96 | $32.29 | $32.57 | $32.57 | 274,206 |
2023-06-22 | $35.18 | $35.69 | $34.03 | $34.10 | $34.10 | 97,832 |
2023-06-21 | $35.59 | $36.38 | $35.05 | $35.63 | $35.63 | 115,475 |
2023-06-20 | $35.15 | $36.20 | $34.67 | $35.95 | $35.95 | 167,406 |
2023-06-16 | $35.85 | $36.00 | $34.09 | $35.40 | $35.40 | 346,829 |
2023-06-15 | $32.96 | $35.28 | $32.96 | $35.26 | $35.26 | 127,158 |
2023-06-14 | $34.62 | $35.16 | $32.88 | $33.10 | $33.10 | 127,786 |
2023-06-13 | $34.88 | $35.83 | $33.43 | $33.83 | $33.83 | 177,242 |
2023-06-12 | $32.25 | $34.53 | $32.20 | $34.48 | $34.48 | 185,986 |
2023-06-09 | $32.31 | $33.06 | $31.75 | $32.19 | $32.19 | 150,226 |
2023-06-08 | $31.48 | $32.25 | $31.48 | $31.98 | $31.98 | 102,181 |
2023-06-07 | $32.37 | $32.85 | $31.52 | $31.55 | $31.55 | 116,285 |
2023-06-06 | $31.01 | $32.61 | $30.86 | $32.45 | $32.45 | 167,110 |
2023-06-05 | $29.88 | $31.93 | $29.88 | $31.11 | $31.11 | 198,200 |
2023-06-02 | $29.47 | $30.86 | $29.18 | $29.86 | $29.86 | 196,146 |
2023-06-01 | $28.98 | $29.45 | $24.88 | $28.72 | $28.72 | 433,743 |
2023-05-31 | $29.18 | $29.88 | $28.40 | $29.49 | $29.49 | 124,776 |
2023-05-30 | $30.17 | $30.43 | $29.19 | $29.68 | $29.68 | 93,652 |
2023-05-26 | $30.30 | $30.30 | $29.80 | $30.22 | $30.22 | 60,586 |
2023-05-25 | $31.00 | $31.21 | $29.78 | $30.31 | $30.31 | 97,776 |
2023-05-24 | $31.38 | $31.50 | $30.68 | $31.12 | $31.12 | 63,692 |
2023-05-23 | $32.35 | $32.79 | $31.45 | $31.65 | $31.65 | 93,327 |
2023-05-22 | $30.71 | $32.85 | $30.58 | $32.21 | $32.21 | 133,173 |
2023-05-19 | $31.52 | $31.78 | $30.51 | $30.55 | $30.55 | 73,664 |
2023-05-18 | $31.62 | $31.81 | $30.86 | $31.68 | $31.68 | 73,056 |
2023-05-17 | $30.95 | $31.73 | $30.48 | $31.48 | $31.48 | 86,913 |
2023-05-16 | $31.14 | $31.14 | $30.35 | $30.85 | $30.85 | 78,897 |
2023-05-15 | $31.00 | $31.85 | $30.28 | $31.14 | $31.14 | 109,354 |
2023-05-12 | $30.93 | $31.23 | $29.95 | $30.71 | $30.71 | 107,857 |
2023-05-11 | $30.50 | $30.81 | $29.77 | $30.68 | $30.68 | 90,862 |
2023-05-10 | $30.89 | $30.96 | $29.38 | $29.96 | $29.96 | 107,754 |
2023-05-09 | $30.00 | $32.56 | $29.84 | $30.29 | $30.29 | 258,041 |
2023-05-08 | $29.27 | $29.40 | $27.81 | $28.79 | $28.79 | 110,118 |
2023-05-05 | $28.29 | $29.10 | $28.29 | $28.76 | $28.76 | 87,028 |
2023-05-04 | $27.30 | $28.18 | $27.14 | $27.88 | $27.88 | 72,128 |
2023-05-03 | $27.13 | $28.81 | $27.13 | $27.59 | $27.59 | 152,269 |
2023-05-02 | $28.31 | $28.31 | $27.00 | $27.23 | $27.23 | 92,527 |
2023-05-01 | $29.22 | $29.34 | $27.90 | $28.22 | $28.22 | 86,740 |
2023-04-28 | $28.03 | $29.45 | $28.03 | $29.30 | $29.30 | 146,800 |
2023-04-27 | $27.79 | $28.40 | $27.64 | $28.05 | $28.05 | 98,055 |
2023-04-26 | $27.83 | $28.34 | $27.39 | $27.73 | $27.73 | 120,735 |
2023-04-25 | $28.97 | $28.97 | $27.61 | $27.74 | $27.74 | 91,113 |
2023-04-24 | $28.46 | $29.44 | $28.46 | $29.31 | $29.31 | 115,587 |
2023-04-21 | $29.50 | $29.57 | $28.45 | $28.70 | $28.70 | 112,997 |
2023-04-20 | $30.01 | $30.01 | $29.22 | $29.62 | $29.62 | 74,775 |
2023-04-19 | $30.58 | $30.58 | $29.87 | $30.30 | $30.30 | 65,575 |
2023-04-18 | $31.50 | $31.68 | $30.25 | $30.82 | $30.82 | 105,803 |
2023-04-17 | $31.55 | $31.82 | $30.90 | $31.44 | $31.44 | 49,204 |
2023-04-14 | $31.78 | $32.73 | $30.97 | $31.56 | $31.56 | 121,209 |
2023-04-13 | $30.12 | $32.20 | $30.08 | $31.64 | $31.64 | 178,955 |
2023-04-12 | $29.90 | $30.67 | $29.53 | $29.97 | $29.97 | 182,479 |
2023-04-11 | $30.00 | $30.30 | $29.45 | $29.68 | $29.68 | 101,086 |
2023-04-10 | $29.83 | $30.25 | $29.40 | $29.95 | $29.95 | 81,952 |
2023-04-06 | $29.50 | $30.00 | $28.82 | $29.91 | $29.91 | 138,742 |
2023-04-05 | $30.94 | $30.94 | $29.10 | $29.16 | $29.16 | 206,924 |
2023-04-04 | $33.04 | $33.12 | $30.40 | $30.76 | $30.76 | 185,361 |
2023-04-03 | $32.54 | $33.12 | $31.75 | $32.87 | $32.87 | 237,394 |
2023-03-31 | $31.90 | $32.23 | $31.84 | $32.20 | $32.20 | 149,786 |
2023-03-30 | $32.63 | $33.10 | $31.77 | $31.82 | $31.82 | 127,136 |
2023-03-29 | $31.91 | $32.44 | $31.75 | $32.37 | $32.37 | 251,964 |
2023-03-28 | $32.11 | $32.12 | $31.57 | $31.57 | $31.57 | 112,859 |
2023-03-27 | $32.01 | $32.32 | $31.41 | $32.10 | $32.10 | 225,349 |
2023-03-24 | $30.76 | $32.00 | $30.27 | $31.73 | $31.73 | 170,419 |
2023-03-23 | $33.17 | $33.20 | $31.08 | $31.34 | $31.34 | 299,310 |
2023-03-22 | $33.59 | $34.47 | $33.04 | $33.06 | $33.06 | 138,100 |
2023-03-21 | $33.00 | $34.20 | $32.57 | $33.59 | $33.59 | 259,794 |
2023-03-20 | $33.20 | $33.42 | $32.49 | $32.56 | $32.56 | 212,408 |
2023-03-17 | $32.55 | $33.24 | $32.17 | $33.06 | $33.06 | 290,206 |
2023-03-16 | $32.09 | $33.28 | $31.70 | $33.13 | $33.13 | 399,792 |
2023-03-15 | $33.44 | $33.44 | $31.99 | $33.00 | $33.00 | 246,052 |
2023-03-14 | $36.25 | $37.18 | $34.41 | $34.56 | $34.56 | 218,485 |
2023-03-13 | $36.78 | $37.14 | $34.22 | $35.16 | $35.16 | 294,266 |
2023-03-10 | $39.45 | $39.77 | $37.56 | $38.09 | $38.09 | 184,300 |
2023-03-09 | $41.48 | $42.17 | $39.25 | $39.70 | $39.70 | 172,012 |
2023-03-08 | $42.70 | $42.70 | $41.03 | $41.55 | $41.55 | 151,406 |
2023-03-07 | $40.71 | $42.79 | $40.40 | $42.25 | $42.25 | 434,944 |
2023-03-06 | $42.72 | $42.72 | $40.42 | $40.52 | $40.52 | 254,346 |
2023-03-03 | $42.81 | $43.69 | $42.41 | $42.71 | $42.71 | 448,453 |
2023-03-02 | $43.92 | $43.92 | $42.18 | $42.70 | $42.70 | 205,321 |
2023-03-01 | $44.79 | $45.17 | $43.82 | $44.00 | $44.00 | 203,093 |
2023-02-28 | $45.43 | $46.83 | $44.61 | $44.81 | $44.81 | 243,647 |
2023-02-27 | $49.00 | $49.13 | $46.71 | $46.84 | $46.84 | 143,472 |
2023-02-24 | $49.23 | $49.73 | $46.70 | $48.66 | $48.66 | 173,360 |
2023-02-23 | $48.82 | $51.21 | $48.02 | $50.37 | $50.37 | 233,244 |
2023-02-22 | $45.97 | $48.80 | $44.62 | $47.95 | $47.95 | 314,591 |
2023-02-21 | $42.83 | $44.29 | $41.67 | $42.09 | $42.09 | 150,960 |
2023-02-17 | $46.40 | $46.50 | $42.02 | $42.35 | $42.35 | 174,795 |
2023-02-16 | $45.98 | $50.67 | $44.73 | $46.95 | $46.95 | 237,994 |
2023-02-15 | $43.00 | $46.22 | $42.93 | $45.60 | $45.60 | 137,599 |
2023-02-14 | $41.82 | $43.52 | $40.75 | $43.27 | $43.27 | 108,597 |
2023-02-13 | $41.92 | $42.75 | $41.49 | $42.03 | $42.03 | 82,166 |
2023-02-10 | $40.23 | $41.72 | $40.18 | $41.72 | $41.72 | 57,939 |
2023-02-09 | $40.55 | $41.27 | $40.09 | $40.63 | $40.63 | 82,819 |
2023-02-08 | $41.33 | $41.49 | $39.58 | $39.75 | $39.75 | 76,822 |
2023-02-07 | $39.26 | $41.50 | $39.00 | $41.22 | $41.22 | 84,293 |
2023-02-06 | $40.44 | $40.80 | $39.33 | $39.37 | $39.37 | 85,617 |
2023-02-03 | $41.82 | $42.94 | $40.16 | $40.60 | $40.60 | 108,395 |
2023-02-02 | $42.89 | $43.79 | $41.52 | $42.44 | $42.44 | 100,177 |
2023-02-01 | $41.21 | $43.18 | $40.28 | $42.20 | $42.20 | 110,178 |
2023-01-31 | $40.51 | $42.51 | $40.51 | $41.05 | $41.05 | 173,599 |
2023-01-30 | $40.60 | $43.10 | $40.07 | $41.10 | $41.10 | 121,209 |
2023-01-27 | $39.75 | $41.47 | $39.50 | $40.69 | $40.69 | 131,979 |
2023-01-26 | $38.29 | $39.40 | $37.82 | $39.31 | $39.31 | 98,409 |
2023-01-25 | $37.30 | $38.15 | $36.33 | $38.11 | $38.11 | 40,987 |
2023-01-24 | $37.07 | $37.99 | $36.35 | $37.42 | $37.42 | 79,187 |
2023-01-23 | $35.99 | $37.11 | $35.26 | $37.02 | $37.02 | 66,205 |
2023-01-20 | $34.00 | $35.49 | $33.65 | $35.48 | $35.48 | 78,673 |
2023-01-19 | $34.14 | $34.71 | $33.60 | $34.11 | $34.11 | 83,928 |
2023-01-18 | $36.76 | $37.52 | $34.27 | $34.72 | $34.72 | 80,825 |
2023-01-17 | $36.52 | $36.71 | $36.00 | $36.40 | $36.40 | 65,537 |
2023-01-13 | $35.95 | $37.12 | $35.80 | $36.96 | $36.96 | 68,524 |
2023-01-12 | $36.61 | $37.00 | $35.70 | $36.70 | $36.70 | 82,560 |
2023-01-11 | $36.38 | $36.61 | $35.00 | $36.50 | $36.50 | 92,898 |
2023-01-10 | $35.37 | $36.01 | $34.54 | $36.01 | $36.01 | 55,458 |
2023-01-09 | $35.00 | $36.20 | $34.95 | $35.29 | $35.29 | 130,753 |
2023-01-06 | $33.46 | $34.75 | $33.27 | $34.55 | $34.55 | 93,830 |
2023-01-05 | $32.79 | $33.41 | $32.00 | $32.93 | $32.93 | 77,665 |
2023-01-04 | $33.86 | $34.50 | $32.21 | $33.00 | $33.00 | 103,119 |
2023-01-03 | $33.00 | $34.75 | $32.85 | $33.43 | $33.43 | 132,532 |
2022-12-30 | $32.76 | $33.19 | $31.85 | $32.48 | $32.48 | 317,810 |
2022-12-29 | $31.01 | $33.12 | $31.00 | $32.93 | $32.93 | 112,841 |
2022-12-28 | $31.71 | $32.29 | $30.26 | $30.97 | $30.97 | 122,419 |
2022-12-27 | $31.80 | $33.07 | $31.13 | $32.06 | $32.06 | 117,755 |
2022-12-23 | $31.50 | $32.15 | $30.81 | $31.41 | $31.41 | 134,138 |
2022-12-22 | $32.81 | $32.99 | $30.96 | $32.09 | $32.09 | 86,306 |
2022-12-21 | $32.94 | $33.48 | $32.37 | $33.16 | $33.16 | 117,721 |
2022-12-20 | $31.46 | $33.22 | $31.46 | $31.92 | $31.92 | 83,114 |
2022-12-19 | $33.08 | $33.09 | $31.40 | $31.74 | $31.74 | 83,250 |
2022-12-16 | $33.18 | $34.16 | $32.53 | $33.25 | $33.25 | 129,073 |
2022-12-15 | $33.47 | $34.50 | $33.47 | $33.83 | $33.83 | 83,319 |
2022-12-14 | $34.57 | $35.16 | $33.41 | $33.95 | $33.95 | 116,265 |
2022-12-13 | $34.53 | $35.79 | $33.31 | $34.18 | $34.18 | 174,887 |
2022-12-12 | $33.58 | $34.45 | $33.21 | $33.54 | $33.54 | 101,288 |
2022-12-09 | $34.39 | $35.20 | $33.35 | $33.54 | $33.54 | 84,656 |
2022-12-08 | $34.35 | $35.41 | $34.22 | $34.83 | $34.83 | 95,828 |
2022-12-07 | $33.69 | $35.43 | $33.65 | $34.20 | $34.20 | 76,879 |
2022-12-06 | $35.45 | $35.83 | $33.21 | $33.89 | $33.89 | 208,874 |
2022-12-05 | $38.16 | $38.50 | $35.37 | $35.75 | $35.75 | 123,532 |
2022-12-02 | $38.92 | $38.92 | $36.90 | $38.25 | $38.25 | 177,467 |
2022-12-01 | $38.38 | $38.62 | $36.94 | $37.32 | $37.32 | 82,937 |
2022-11-30 | $37.80 | $38.30 | $36.44 | $38.00 | $38.00 | 196,467 |
2022-11-29 | $37.34 | $37.81 | $36.69 | $37.21 | $37.21 | 97,464 |
2022-11-28 | $37.50 | $38.40 | $36.19 | $36.43 | $36.43 | 136,736 |
2022-11-25 | $37.96 | $38.36 | $37.54 | $37.92 | $37.92 | 31,338 |
2022-11-23 | $36.96 | $38.27 | $36.94 | $37.90 | $37.90 | 123,014 |
2022-11-22 | $38.99 | $38.99 | $37.55 | $37.61 | $37.61 | 181,955 |
2022-11-21 | $37.96 | $39.10 | $36.65 | $38.99 | $38.99 | 154,394 |
2022-11-18 | $38.46 | $38.46 | $36.50 | $37.86 | $37.86 | 93,596 |
2022-11-17 | $36.97 | $38.21 | $36.09 | $37.56 | $37.56 | 160,935 |
2022-11-16 | $39.79 | $39.90 | $38.02 | $38.28 | $38.28 | 106,039 |
2022-11-15 | $40.70 | $41.12 | $39.09 | $40.00 | $40.00 | 173,099 |
2022-11-14 | $39.12 | $41.65 | $38.53 | $39.85 | $39.85 | 209,633 |
2022-11-11 | $37.32 | $40.80 | $37.22 | $39.45 | $39.45 | 308,097 |
2022-11-10 | $33.76 | $37.04 | $32.72 | $36.86 | $36.86 | 453,042 |
2022-11-09 | $38.57 | $39.76 | $30.16 | $30.91 | $30.91 | 1,188,978 |
2022-11-08 | $45.34 | $47.02 | $44.25 | $45.07 | $45.07 | 145,688 |
2022-11-07 | $43.72 | $46.63 | $42.92 | $46.05 | $46.05 | 101,288 |
2022-11-04 | $43.01 | $44.25 | $41.33 | $43.50 | $43.50 | 87,961 |
2022-11-03 | $43.16 | $45.15 | $41.52 | $41.57 | $41.57 | 128,280 |
2022-11-02 | $47.23 | $47.51 | $43.46 | $43.79 | $43.79 | 167,807 |
2022-11-01 | $48.02 | $48.29 | $46.68 | $46.84 | $46.84 | 127,826 |
2022-10-31 | $47.54 | $47.57 | $45.85 | $47.31 | $47.31 | 109,369 |
2022-10-28 | $45.48 | $47.06 | $43.81 | $47.06 | $47.06 | 136,545 |
2022-10-27 | $45.15 | $45.84 | $43.89 | $44.10 | $44.10 | 94,752 |
2022-10-26 | $43.62 | $46.50 | $43.37 | $44.38 | $44.38 | 151,210 |
2022-10-25 | $42.34 | $44.70 | $42.34 | $43.37 | $43.37 | 146,926 |
2022-10-24 | $43.00 | $43.00 | $40.73 | $42.29 | $42.29 | 127,951 |
2022-10-21 | $41.11 | $42.87 | $39.58 | $42.74 | $42.74 | 135,581 |
2022-10-20 | $40.49 | $42.70 | $39.86 | $40.81 | $40.81 | 172,548 |
2022-10-19 | $40.33 | $40.49 | $38.85 | $39.98 | $39.98 | 66,624 |
2022-10-18 | $41.66 | $42.03 | $39.70 | $40.36 | $40.36 | 110,527 |
2022-10-17 | $38.48 | $40.73 | $38.48 | $40.73 | $40.73 | 124,080 |
2022-10-14 | $39.18 | $39.18 | $37.28 | $37.67 | $37.67 | 146,388 |
2022-10-13 | $35.30 | $39.41 | $33.78 | $39.18 | $39.18 | 196,480 |
2022-10-12 | $36.55 | $37.29 | $34.60 | $36.55 | $36.55 | 169,071 |
2022-10-11 | $36.72 | $37.50 | $34.54 | $36.00 | $36.00 | 205,496 |
2022-10-10 | $39.38 | $39.47 | $36.10 | $36.80 | $36.80 | 193,604 |
2022-10-07 | $40.35 | $40.71 | $38.35 | $39.14 | $39.14 | 191,416 |
2022-10-06 | $42.25 | $43.00 | $40.47 | $40.50 | $40.50 | 169,280 |
2022-10-05 | $42.04 | $42.88 | $39.48 | $42.80 | $42.80 | 231,595 |
2022-10-04 | $42.90 | $43.81 | $41.43 | $42.90 | $42.90 | 156,392 |
2022-10-03 | $42.03 | $44.10 | $41.21 | $41.50 | $41.50 | 170,399 |
2022-09-30 | $40.53 | $42.71 | $40.03 | $40.98 | $40.98 | 520,382 |
2022-09-29 | $42.49 | $42.49 | $39.12 | $40.84 | $40.84 | 201,363 |
2022-09-28 | $39.47 | $43.43 | $39.01 | $42.85 | $42.85 | 214,823 |
2022-09-27 | $39.67 | $41.00 | $38.48 | $39.38 | $39.38 | 209,075 |
2022-09-26 | $36.57 | $39.31 | $36.26 | $38.25 | $38.25 | 245,324 |
2022-09-23 | $38.74 | $38.74 | $36.44 | $36.65 | $36.65 | 271,619 |
2022-09-22 | $41.02 | $41.63 | $39.57 | $39.57 | $39.57 | 196,908 |
2022-09-21 | $44.51 | $44.81 | $41.54 | $41.54 | $41.54 | 179,292 |
2022-09-20 | $43.43 | $44.36 | $41.70 | $43.61 | $43.61 | 241,357 |
2022-09-19 | $44.24 | $45.47 | $43.10 | $44.62 | $44.62 | 250,284 |
2022-09-16 | $45.92 | $46.81 | $44.52 | $45.88 | $45.88 | 208,635 |
2022-09-15 | $49.70 | $50.22 | $46.40 | $46.81 | $46.81 | 188,712 |
2022-09-14 | $49.49 | $51.40 | $48.57 | $49.25 | $49.25 | 193,915 |
2022-09-13 | $47.75 | $50.28 | $47.60 | $48.58 | $48.58 | 269,003 |
2022-09-12 | $55.14 | $55.59 | $49.92 | $50.41 | $50.41 | 338,620 |
2022-09-09 | $53.22 | $55.00 | $52.75 | $54.61 | $54.61 | 287,690 |
2022-09-08 | $48.24 | $52.87 | $47.84 | $52.74 | $52.74 | 284,698 |
2022-09-07 | $46.79 | $49.24 | $46.30 | $48.72 | $48.72 | 235,157 |
2022-09-06 | $49.05 | $50.82 | $46.97 | $47.17 | $47.17 | 307,836 |
2022-09-02 | $47.90 | $49.47 | $46.00 | $47.35 | $47.35 | 304,833 |
2022-09-01 | $49.20 | $49.32 | $43.56 | $46.09 | $46.09 | 355,730 |
2022-08-31 | $47.70 | $50.51 | $46.65 | $49.81 | $49.81 | 282,869 |
2022-08-30 | $52.39 | $52.50 | $46.70 | $48.63 | $48.63 | 561,399 |
2022-08-29 | $42.47 | $51.50 | $42.00 | $50.54 | $50.54 | 586,925 |
2022-08-26 | $45.47 | $45.61 | $42.60 | $43.14 | $43.14 | 185,739 |
2022-08-25 | $46.21 | $47.40 | $43.01 | $45.82 | $45.82 | 314,187 |
2022-08-24 | $41.55 | $46.23 | $40.85 | $45.67 | $45.67 | 339,141 |
2022-08-23 | $37.49 | $40.58 | $37.49 | $39.73 | $39.73 | 157,770 |
2022-08-22 | $37.49 | $38.00 | $36.59 | $36.78 | $36.78 | 142,886 |
2022-08-19 | $38.97 | $40.00 | $37.97 | $38.44 | $38.44 | 163,194 |
2022-08-18 | $37.55 | $40.60 | $36.75 | $39.79 | $39.79 | 165,627 |
2022-08-17 | $40.16 | $40.50 | $37.11 | $37.46 | $37.46 | 313,333 |
2022-08-16 | $42.47 | $42.90 | $40.01 | $40.97 | $40.97 | 256,783 |
2022-08-15 | $43.51 | $43.51 | $42.11 | $42.43 | $42.43 | 165,083 |
2022-08-12 | $44.84 | $45.69 | $42.01 | $43.57 | $43.57 | 187,947 |
2022-08-11 | $44.91 | $46.00 | $43.61 | $44.38 | $44.38 | 275,673 |
2022-08-10 | $41.37 | $43.37 | $40.90 | $42.75 | $42.75 | 165,260 |
2022-08-09 | $41.71 | $42.72 | $39.44 | $40.21 | $40.21 | 175,557 |
2022-08-08 | $41.76 | $42.87 | $40.50 | $41.71 | $41.71 | 335,145 |
2022-08-05 | $34.28 | $39.00 | $33.86 | $38.80 | $38.80 | 284,528 |
2022-08-04 | $34.64 | $34.99 | $33.08 | $33.08 | $33.08 | 148,390 |
2022-08-03 | $34.32 | $34.99 | $33.13 | $34.64 | $34.64 | 84,141 |
2022-08-02 | $33.61 | $35.42 | $33.07 | $34.27 | $34.27 | 138,238 |
2022-08-01 | $32.86 | $33.48 | $32.14 | $32.51 | $32.51 | 127,804 |
2022-07-29 | $32.59 | $33.50 | $31.66 | $33.15 | $33.15 | 182,961 |
2022-07-28 | $31.99 | $32.51 | $30.28 | $32.25 | $32.25 | 123,133 |
2022-07-27 | $30.46 | $31.25 | $29.56 | $30.84 | $30.84 | 180,166 |
2022-07-26 | $28.73 | $29.60 | $28.15 | $29.25 | $29.25 | 86,056 |
2022-07-25 | $27.12 | $29.50 | $26.81 | $28.80 | $28.80 | 119,886 |
2022-07-22 | $29.48 | $29.48 | $26.30 | $26.72 | $26.72 | 143,483 |
2022-07-21 | $31.14 | $31.56 | $28.84 | $29.38 | $29.38 | 90,924 |
2022-07-20 | $29.84 | $31.20 | $29.30 | $31.06 | $31.06 | 101,741 |
2022-07-19 | $28.53 | $30.30 | $28.15 | $29.60 | $29.60 | 170,360 |
2022-07-18 | $28.67 | $29.68 | $27.60 | $28.12 | $28.12 | 102,681 |
2022-07-15 | $27.17 | $28.29 | $25.91 | $27.95 | $27.95 | 70,651 |
2022-07-14 | $26.41 | $26.89 | $25.32 | $26.80 | $26.80 | 68,682 |
2022-07-13 | $26.56 | $27.99 | $26.14 | $27.21 | $27.21 | 63,341 |
2022-07-12 | $27.34 | $28.44 | $26.58 | $27.35 | $27.35 | 102,611 |
2022-07-11 | $26.80 | $27.87 | $26.20 | $27.27 | $27.27 | 99,566 |
2022-07-08 | $27.43 | $27.92 | $26.61 | $27.65 | $27.65 | 64,468 |
2022-07-07 | $26.27 | $28.32 | $26.27 | $27.91 | $27.91 | 151,096 |
2022-07-06 | $26.85 | $27.45 | $25.24 | $25.82 | $25.82 | 76,232 |
2022-07-05 | $25.67 | $26.86 | $25.19 | $26.84 | $26.84 | 96,826 |
2022-07-01 | $24.75 | $26.75 | $24.26 | $26.73 | $26.73 | 194,418 |
2022-06-30 | $24.03 | $24.75 | $23.42 | $24.75 | $24.75 | 152,436 |
2022-06-29 | $25.60 | $25.60 | $23.60 | $24.50 | $24.50 | 218,373 |
2022-06-28 | $27.88 | $28.51 | $25.51 | $25.77 | $25.77 | 177,605 |
2022-06-27 | $29.10 | $30.37 | $27.49 | $27.91 | $27.91 | 176,162 |
2022-06-24 | $27.16 | $29.37 | $27.16 | $28.91 | $28.91 | 259,070 |
2022-06-23 | $26.26 | $27.37 | $25.50 | $27.10 | $27.10 | 135,369 |
2022-06-22 | $27.14 | $27.95 | $25.55 | $26.41 | $26.41 | 136,344 |
2022-06-21 | $28.52 | $29.60 | $27.94 | $28.22 | $28.22 | 175,631 |
2022-06-17 | $25.95 | $27.89 | $25.43 | $27.51 | $27.51 | 203,504 |
2022-06-16 | $27.02 | $27.10 | $24.93 | $25.20 | $25.20 | 171,229 |
2022-06-15 | $26.85 | $28.86 | $26.40 | $28.36 | $28.36 | 181,786 |
2022-06-14 | $29.12 | $29.48 | $26.32 | $26.76 | $26.76 | 112,152 |
2022-06-13 | $28.00 | $29.93 | $26.54 | $28.71 | $28.71 | 269,106 |
2022-06-10 | $30.40 | $31.49 | $29.09 | $30.11 | $30.11 | 269,170 |
2022-06-09 | $34.20 | $34.48 | $31.20 | $31.20 | $31.20 | 338,246 |
2022-06-08 | $32.07 | $34.92 | $32.00 | $34.51 | $34.51 | 855,176 |
2022-06-07 | $25.96 | $30.76 | $25.51 | $30.27 | $30.27 | 415,133 |
2022-06-06 | $27.27 | $27.27 | $26.10 | $26.32 | $26.32 | 77,095 |
2022-06-03 | $26.93 | $27.49 | $26.10 | $26.35 | $26.35 | 76,648 |
2022-06-02 | $24.89 | $28.10 | $24.01 | $27.51 | $27.51 | 144,973 |
2022-06-01 | $26.00 | $27.00 | $24.15 | $24.45 | $24.45 | 122,255 |
2022-05-31 | $25.84 | $26.67 | $24.77 | $25.59 | $25.59 | 146,316 |
2022-05-27 | $25.02 | $25.85 | $24.90 | $25.61 | $25.61 | 67,598 |
2022-05-26 | $23.19 | $25.29 | $22.91 | $24.91 | $24.91 | 135,110 |
2022-05-25 | $22.75 | $23.49 | $22.01 | $23.09 | $23.09 | 161,110 |
2022-05-24 | $23.60 | $23.60 | $22.08 | $22.73 | $22.73 | 107,324 |
2022-05-23 | $24.32 | $24.32 | $22.72 | $24.10 | $24.10 | 135,370 |
2022-05-20 | $23.69 | $24.26 | $22.12 | $23.56 | $23.56 | 123,598 |
2022-05-19 | $22.80 | $24.48 | $22.80 | $23.38 | $23.38 | 159,981 |
2022-05-18 | $24.42 | $26.00 | $22.05 | $23.00 | $23.00 | 213,971 |
2022-05-17 | $23.88 | $24.61 | $22.85 | $24.42 | $24.42 | 205,993 |
2022-05-16 | $21.41 | $23.10 | $21.02 | $22.63 | $22.63 | 241,899 |
2022-05-13 | $19.37 | $22.02 | $19.37 | $21.29 | $21.29 | 316,023 |
2022-05-12 | $17.88 | $19.45 | $17.36 | $18.63 | $18.63 | 333,389 |
2022-05-11 | $20.98 | $21.35 | $18.63 | $18.70 | $18.70 | 220,016 |
2022-05-10 | $22.01 | $22.26 | $19.20 | $20.70 | $20.70 | 554,828 |
2022-05-09 | $25.98 | $25.98 | $20.58 | $20.66 | $20.66 | 370,007 |
2022-05-06 | $26.25 | $27.68 | $20.32 | $26.81 | $26.81 | 465,883 |
2022-05-05 | $30.02 | $30.26 | $27.45 | $28.65 | $28.65 | 212,227 |
2022-05-04 | $30.16 | $30.56 | $28.25 | $30.50 | $30.50 | 130,198 |
2022-05-03 | $29.20 | $30.45 | $29.00 | $29.74 | $29.74 | 114,875 |
2022-05-02 | $27.39 | $28.99 | $26.90 | $28.92 | $28.92 | 129,210 |
2022-04-29 | $29.50 | $30.50 | $27.65 | $27.76 | $27.76 | 146,337 |
2022-04-28 | $28.05 | $29.80 | $26.70 | $29.47 | $29.47 | 169,795 |
2022-04-27 | $28.75 | $29.97 | $27.75 | $27.80 | $27.80 | 177,869 |
2022-04-26 | $29.90 | $30.49 | $28.32 | $28.65 | $28.65 | 196,740 |
2022-04-25 | $29.15 | $30.56 | $28.00 | $30.13 | $30.13 | 192,132 |
2022-04-22 | $30.88 | $32.32 | $29.36 | $29.92 | $29.92 | 188,348 |
2022-04-21 | $36.37 | $36.74 | $30.58 | $30.81 | $30.81 | 288,996 |
2022-04-20 | $35.00 | $36.27 | $33.51 | $35.99 | $35.99 | 157,947 |
2022-04-19 | $32.48 | $34.46 | $31.73 | $33.88 | $33.88 | 183,642 |
2022-04-18 | $33.00 | $33.50 | $31.31 | $32.19 | $32.19 | 145,319 |
2022-04-14 | $31.08 | $32.60 | $30.50 | $32.51 | $32.51 | 177,743 |
2022-04-13 | $29.95 | $31.48 | $29.95 | $30.89 | $30.89 | 151,168 |
2022-04-12 | $30.29 | $31.41 | $29.64 | $30.00 | $30.00 | 152,647 |
2022-04-11 | $30.00 | $31.00 | $28.81 | $30.18 | $30.18 | 233,865 |
2022-04-08 | $31.28 | $32.00 | $30.34 | $30.71 | $30.71 | 181,219 |
2022-04-07 | $32.47 | $33.00 | $29.11 | $31.06 | $31.06 | 355,803 |
2022-04-06 | $33.27 | $33.44 | $31.76 | $32.48 | $32.48 | 141,217 |
2022-04-05 | $33.00 | $35.32 | $33.00 | $33.84 | $33.84 | 280,587 |
2022-04-04 | $33.45 | $34.00 | $32.26 | $33.41 | $33.41 | 166,903 |
2022-04-01 | $33.60 | $34.71 | $32.21 | $32.79 | $32.79 | 211,599 |
2022-03-31 | $33.73 | $35.42 | $33.31 | $33.70 | $33.70 | 234,155 |
2022-03-30 | $34.09 | $36.33 | $33.46 | $34.01 | $34.01 | 289,776 |
2022-03-29 | $32.14 | $35.45 | $31.22 | $34.34 | $34.34 | 310,295 |
2022-03-28 | $34.62 | $34.83 | $31.23 | $32.01 | $32.01 | 308,206 |
2022-03-25 | $37.23 | $37.23 | $34.31 | $34.40 | $34.40 | 281,506 |
2022-03-24 | $36.45 | $37.36 | $34.61 | $36.84 | $36.84 | 172,978 |
2022-03-23 | $37.36 | $38.56 | $35.51 | $36.14 | $36.14 | 199,531 |
2022-03-22 | $38.00 | $38.89 | $35.62 | $37.59 | $37.59 | 237,828 |
2022-03-21 | $36.27 | $39.48 | $36.14 | $37.76 | $37.76 | 330,655 |
2022-03-18 | $36.46 | $38.39 | $35.71 | $36.64 | $36.64 | 240,529 |
2022-03-17 | $35.30 | $39.01 | $34.92 | $36.86 | $36.86 | 398,476 |
2022-03-16 | $33.00 | $35.25 | $31.52 | $35.25 | $35.25 | 345,411 |
2022-03-15 | $33.02 | $33.42 | $29.20 | $31.72 | $31.72 | 515,308 |
2022-03-14 | $38.85 | $39.35 | $32.43 | $32.86 | $32.86 | 854,957 |
2022-03-11 | $51.00 | $55.77 | $39.32 | $39.70 | $39.70 | 748,188 |
2022-03-10 | $52.05 | $52.36 | $45.53 | $47.49 | $47.49 | 434,009 |
2022-03-09 | $47.01 | $50.06 | $44.10 | $49.78 | $49.78 | 385,087 |
2022-03-08 | $43.21 | $48.37 | $42.54 | $45.08 | $45.08 | 388,181 |
2022-03-07 | $41.70 | $47.85 | $41.61 | $42.16 | $42.16 | 422,984 |
2022-03-04 | $40.00 | $42.52 | $38.91 | $40.59 | $40.59 | 261,802 |
2022-03-03 | $45.41 | $45.41 | $41.84 | $43.11 | $43.11 | 206,301 |
2022-03-02 | $43.43 | $46.50 | $42.63 | $43.36 | $43.36 | 180,234 |
2022-03-01 | $46.17 | $47.31 | $41.47 | $43.04 | $43.04 | 210,670 |
2022-02-28 | $40.78 | $45.68 | $40.78 | $45.27 | $45.27 | 254,102 |
2022-02-25 | $40.81 | $41.08 | $38.62 | $40.77 | $40.77 | 89,629 |
2022-02-24 | $35.70 | $41.00 | $34.33 | $40.82 | $40.82 | 205,894 |
2022-02-23 | $38.55 | $39.59 | $37.22 | $37.27 | $37.27 | 193,906 |
2022-02-22 | $39.56 | $40.57 | $36.92 | $37.60 | $37.60 | 141,988 |
2022-02-18 | $42.00 | $42.98 | $39.76 | $40.04 | $40.04 | 120,432 |
2022-02-17 | $43.73 | $44.82 | $42.09 | $42.10 | $42.10 | 118,486 |
2022-02-16 | $44.84 | $46.02 | $43.67 | $44.46 | $44.46 | 104,685 |
2022-02-15 | $43.65 | $45.06 | $43.50 | $44.75 | $44.75 | 106,982 |
2022-02-14 | $44.02 | $45.55 | $42.35 | $42.67 | $42.67 | 124,162 |
2022-02-11 | $43.43 | $46.77 | $43.43 | $44.28 | $44.28 | 150,733 |
2022-02-10 | $45.20 | $48.93 | $44.06 | $44.86 | $44.86 | 186,294 |
2022-02-09 | $43.83 | $46.90 | $43.83 | $46.77 | $46.77 | 150,182 |
2022-02-08 | $42.06 | $44.31 | $42.06 | $42.97 | $42.97 | 101,983 |
2022-02-07 | $42.10 | $43.92 | $41.66 | $42.78 | $42.78 | 80,126 |
2022-02-04 | $39.86 | $42.88 | $39.82 | $42.15 | $42.15 | 263,795 |
2022-02-03 | $41.76 | $42.47 | $39.09 | $39.58 | $39.58 | 97,744 |
2022-02-02 | $44.06 | $44.69 | $42.32 | $43.05 | $43.05 | 117,898 |
2022-02-01 | $43.44 | $45.24 | $42.13 | $43.26 | $43.26 | 112,516 |
2022-01-31 | $39.48 | $43.67 | $39.39 | $43.45 | $43.45 | 134,312 |
2022-01-28 | $37.58 | $39.70 | $36.17 | $39.65 | $39.65 | 139,817 |
2022-01-27 | $42.24 | $42.73 | $37.68 | $37.74 | $37.74 | 200,854 |
2022-01-26 | $43.00 | $46.53 | $41.24 | $41.59 | $41.59 | 204,640 |
2022-01-25 | $40.99 | $43.00 | $39.75 | $42.12 | $42.12 | 151,147 |
2022-01-24 | $39.25 | $42.33 | $37.00 | $41.74 | $41.74 | 237,226 |
2022-01-21 | $41.85 | $43.10 | $40.05 | $40.12 | $40.12 | 252,686 |
2022-01-20 | $43.61 | $46.59 | $42.38 | $42.82 | $42.82 | 134,533 |
2022-01-19 | $45.00 | $45.51 | $42.78 | $43.40 | $43.40 | 122,597 |
2022-01-18 | $45.30 | $46.60 | $43.26 | $44.67 | $44.67 | 117,243 |
2022-01-14 | $45.00 | $47.98 | $44.74 | $46.10 | $46.10 | 110,898 |
2022-01-13 | $48.63 | $50.75 | $45.45 | $46.01 | $46.01 | 125,792 |
2022-01-12 | $50.34 | $51.92 | $48.74 | $48.99 | $48.99 | 89,684 |
2022-01-11 | $49.78 | $50.87 | $46.99 | $49.61 | $49.61 | 102,064 |
2022-01-10 | $52.11 | $52.50 | $47.65 | $48.71 | $48.71 | 145,935 |
2022-01-07 | $48.17 | $52.51 | $47.51 | $51.83 | $51.83 | 151,192 |
2022-01-06 | $52.14 | $53.93 | $47.51 | $48.77 | $48.77 | 141,298 |
2022-01-05 | $53.64 | $57.67 | $50.41 | $51.24 | $51.24 | 216,212 |
2022-01-04 | $54.49 | $54.75 | $51.73 | $52.60 | $52.60 | 97,212 |
2022-01-03 | $51.40 | $57.52 | $51.40 | $52.71 | $52.71 | 121,091 |
2021-12-31 | $47.46 | $51.07 | $47.34 | $49.91 | $49.91 | 140,173 |
2021-12-30 | $48.93 | $50.99 | $47.30 | $47.98 | $47.98 | 144,153 |
2021-12-29 | $49.10 | $50.53 | $47.82 | $49.27 | $49.27 | 78,856 |
2021-12-28 | $53.41 | $53.73 | $48.40 | $49.19 | $49.19 | 123,582 |
2021-12-27 | $53.90 | $54.43 | $50.67 | $53.81 | $53.81 | 109,277 |
2021-12-23 | $53.70 | $55.30 | $53.70 | $53.91 | $53.91 | 55,080 |
2021-12-22 | $53.87 | $55.52 | $52.00 | $54.03 | $54.03 | 102,123 |
2021-12-21 | $50.96 | $55.45 | $49.45 | $54.37 | $54.37 | 156,711 |
2021-12-20 | $45.94 | $48.08 | $44.57 | $47.06 | $47.06 | 83,086 |
2021-12-17 | $48.15 | $50.29 | $45.49 | $48.29 | $48.29 | 135,343 |
2021-12-16 | $51.43 | $53.58 | $47.72 | $48.73 | $48.73 | 194,987 |
2021-12-15 | $45.54 | $50.00 | $43.97 | $49.29 | $49.29 | 178,595 |
2021-12-14 | $45.15 | $49.00 | $45.01 | $46.26 | $46.26 | 199,814 |
2021-12-13 | $57.61 | $57.74 | $46.69 | $47.04 | $47.04 | 322,035 |
2021-12-10 | $56.66 | $58.40 | $54.33 | $57.97 | $57.97 | 90,025 |
2021-12-09 | $58.58 | $59.86 | $55.91 | $56.10 | $56.10 | 138,661 |
2021-12-08 | $57.67 | $61.13 | $55.50 | $59.38 | $59.38 | 183,032 |
2021-12-07 | $52.15 | $56.92 | $51.82 | $56.49 | $56.49 | 169,307 |
2021-12-06 | $48.62 | $53.64 | $45.71 | $50.54 | $50.54 | 202,280 |
2021-12-03 | $54.22 | $54.68 | $47.60 | $48.41 | $48.41 | 347,692 |
2021-12-02 | $53.34 | $54.88 | $52.80 | $53.78 | $53.78 | 162,770 |
2021-12-01 | $56.75 | $57.51 | $53.67 | $53.80 | $53.80 | 250,503 |
2021-11-30 | $60.21 | $61.51 | $53.67 | $55.49 | $55.49 | 411,019 |
2021-11-29 | $60.21 | $63.40 | $59.45 | $60.67 | $60.67 | 168,991 |
2021-11-26 | $56.94 | $59.66 | $54.16 | $59.08 | $59.08 | 165,646 |
2021-11-24 | $61.20 | $64.48 | $60.51 | $60.69 | $60.69 | 144,506 |
2021-11-23 | $62.74 | $66.54 | $59.64 | $62.50 | $62.50 | 184,321 |
2021-11-22 | $62.60 | $66.54 | $57.72 | $62.01 | $62.01 | 338,161 |
2021-11-19 | $68.56 | $70.38 | $62.66 | $64.18 | $64.18 | 244,224 |
2021-11-18 | $68.21 | $72.00 | $65.40 | $69.92 | $69.92 | 207,113 |
2021-11-17 | $72.81 | $72.81 | $66.50 | $67.94 | $67.94 | 280,951 |
2021-11-16 | $76.21 | $76.99 | $69.60 | $74.00 | $74.00 | 244,971 |
2021-11-15 | $82.17 | $87.47 | $74.18 | $74.74 | $74.74 | 330,988 |
2021-11-12 | $82.00 | $88.88 | $81.32 | $85.59 | $85.59 | 290,511 |
2021-11-11 | $68.90 | $86.95 | $68.90 | $80.01 | $80.01 | 507,599 |
2021-11-10 | $75.04 | $75.84 | $66.55 | $69.65 | $69.65 | 152,035 |
2021-11-09 | $78.00 | $79.99 | $70.21 | $73.99 | $73.99 | 213,368 |
2021-11-08 | $66.14 | $76.88 | $65.32 | $76.69 | $76.69 | 189,294 |
2021-11-05 | $70.25 | $71.35 | $61.76 | $64.20 | $64.20 | 230,662 |
2021-11-04 | $74.90 | $79.26 | $66.17 | $70.29 | $70.29 | 328,368 |
2021-11-03 | $66.02 | $72.22 | $65.86 | $70.77 | $70.77 | 319,578 |
2021-11-02 | $61.00 | $65.88 | $59.07 | $65.71 | $65.71 | 207,257 |
2021-11-01 | $56.89 | $61.20 | $56.53 | $60.55 | $60.55 | 179,872 |
2021-10-29 | $52.01 | $56.67 | $50.00 | $56.67 | $56.67 | 145,783 |
2021-10-28 | $53.55 | $54.38 | $50.11 | $52.49 | $52.49 | 114,028 |
2021-10-27 | $51.71 | $55.71 | $51.37 | $53.14 | $53.14 | 118,288 |
2021-10-26 | $49.58 | $52.51 | $49.25 | $52.50 | $52.50 | 63,376 |
2021-10-25 | $50.21 | $51.59 | $48.67 | $49.50 | $49.50 | 88,130 |
2021-10-22 | $52.49 | $53.00 | $48.50 | $48.74 | $48.74 | 120,963 |
2021-10-21 | $52.67 | $53.94 | $50.55 | $52.39 | $52.39 | 69,265 |
2021-10-20 | $51.82 | $53.20 | $50.35 | $53.00 | $53.00 | 101,070 |
2021-10-19 | $50.00 | $52.54 | $45.45 | $51.82 | $51.82 | 162,016 |
2021-10-18 | $49.95 | $57.80 | $49.05 | $49.93 | $49.93 | 327,781 |
2021-10-15 | $53.50 | $53.50 | $49.26 | $49.45 | $49.45 | 123,842 |
2021-10-14 | $51.10 | $54.75 | $50.84 | $51.93 | $51.93 | 197,490 |
2021-10-13 | $50.00 | $53.97 | $48.40 | $51.24 | $51.24 | 296,960 |
2021-10-12 | $42.16 | $48.98 | $40.43 | $48.60 | $48.60 | 216,119 |
2021-10-11 | $38.61 | $42.43 | $38.01 | $42.12 | $42.12 | 94,127 |
2021-10-08 | $40.00 | $41.71 | $38.20 | $38.87 | $38.87 | 92,303 |
2021-10-07 | $37.68 | $40.39 | $37.68 | $39.74 | $39.74 | 54,155 |
2021-10-06 | $38.47 | $38.93 | $36.54 | $37.45 | $37.45 | 61,092 |
2021-10-05 | $40.70 | $41.06 | $38.77 | $38.87 | $38.87 | 73,112 |
2021-10-04 | $41.33 | $41.86 | $39.41 | $40.21 | $40.21 | 106,568 |
2021-10-01 | $38.73 | $41.66 | $36.82 | $41.33 | $41.33 | 180,375 |
2021-09-30 | $37.36 | $39.30 | $37.01 | $38.66 | $38.66 | 148,404 |
2021-09-29 | $36.50 | $37.53 | $35.86 | $36.98 | $36.98 | 102,280 |
2021-09-28 | $39.50 | $39.97 | $35.86 | $36.59 | $36.59 | 151,799 |
2021-09-27 | $35.78 | $39.37 | $35.78 | $39.19 | $39.19 | 119,898 |
2021-09-24 | $35.48 | $36.49 | $35.14 | $35.42 | $35.42 | 69,898 |
2021-09-23 | $35.69 | $35.96 | $34.12 | $35.81 | $35.81 | 56,538 |
2021-09-22 | $34.98 | $36.57 | $34.43 | $35.10 | $35.10 | 65,217 |
2021-09-21 | $32.28 | $34.81 | $32.11 | $34.27 | $34.27 | 93,356 |
2021-09-20 | $35.03 | $35.03 | $31.01 | $32.04 | $32.04 | 211,116 |
2021-09-17 | $39.06 | $39.12 | $34.51 | $36.77 | $36.77 | 258,000 |
2021-09-16 | $39.68 | $39.90 | $36.35 | $37.73 | $37.73 | 69,403 |
2021-09-15 | $36.52 | $39.90 | $36.20 | $39.55 | $39.55 | 121,082 |
2021-09-14 | $39.12 | $39.12 | $35.42 | $36.59 | $36.59 | 201,398 |
2021-09-13 | $36.14 | $37.48 | $34.20 | $37.48 | $37.48 | 175,779 |
2021-09-10 | $31.38 | $34.49 | $31.05 | $33.45 | $33.45 | 338,476 |
2021-09-09 | $31.64 | $31.67 | $30.53 | $31.01 | $31.01 | 69,999 |
2021-09-08 | $34.53 | $34.56 | $31.03 | $31.64 | $31.64 | 91,823 |
2021-09-07 | $34.26 | $34.26 | $31.62 | $33.46 | $33.46 | 135,439 |
2021-09-03 | $31.65 | $32.65 | $30.11 | $31.62 | $31.62 | 99,820 |
2021-09-02 | $29.74 | $31.50 | $29.52 | $31.10 | $31.10 | 194,205 |
2021-09-01 | $28.56 | $29.50 | $26.92 | $29.45 | $29.45 | 106,015 |
2021-08-31 | $26.64 | $29.27 | $26.64 | $28.91 | $28.91 | 137,140 |
2021-08-30 | $25.00 | $26.67 | $25.00 | $26.44 | $26.44 | 77,753 |
2021-08-27 | $24.08 | $25.00 | $24.08 | $25.00 | $25.00 | 47,357 |
2021-08-26 | $24.30 | $24.97 | $23.79 | $23.87 | $23.87 | 39,008 |
2021-08-25 | $25.11 | $25.15 | $24.08 | $24.46 | $24.46 | 40,793 |
2021-08-24 | $24.76 | $25.42 | $24.41 | $25.22 | $25.22 | 32,442 |
2021-08-23 | $23.32 | $25.11 | $23.32 | $24.67 | $24.67 | 51,079 |
2021-08-20 | $22.71 | $23.54 | $22.31 | $23.24 | $23.24 | 33,972 |
2021-08-19 | $23.70 | $24.34 | $22.50 | $22.87 | $22.87 | 50,849 |
2021-08-18 | $22.55 | $24.94 | $22.55 | $23.67 | $23.67 | 51,351 |
2021-08-17 | $22.97 | $23.18 | $22.14 | $22.42 | $22.42 | 30,451 |
2021-08-16 | $23.28 | $23.62 | $22.36 | $23.32 | $23.32 | 49,104 |
2021-08-13 | $24.51 | $24.51 | $23.11 | $23.12 | $23.12 | 35,103 |
2021-08-12 | $24.85 | $25.21 | $23.92 | $24.66 | $24.66 | 37,583 |
2021-08-11 | $25.44 | $25.44 | $24.12 | $24.67 | $24.67 | 29,796 |
2021-08-10 | $23.83 | $25.49 | $23.83 | $25.13 | $25.13 | 40,972 |
2021-08-09 | $24.50 | $24.74 | $23.69 | $24.01 | $24.01 | 21,452 |
2021-08-06 | $23.15 | $24.74 | $22.93 | $24.46 | $24.46 | 44,176 |
2021-08-05 | $23.22 | $23.67 | $22.74 | $23.09 | $23.09 | 21,585 |
2021-08-04 | $22.39 | $22.82 | $22.03 | $22.38 | $22.38 | 42,615 |
2021-08-03 | $23.02 | $23.32 | $22.17 | $22.72 | $22.72 | 44,424 |
2021-08-02 | $24.01 | $24.01 | $23.00 | $23.10 | $23.10 | 54,804 |
2021-07-30 | $25.39 | $25.42 | $23.00 | $23.19 | $23.19 | 123,714 |
2021-07-29 | $25.67 | $26.68 | $24.90 | $25.62 | $25.62 | 114,954 |
2021-07-28 | $23.19 | $25.55 | $23.18 | $25.31 | $25.31 | 90,316 |
2021-07-27 | $24.53 | $24.53 | $22.72 | $23.25 | $23.25 | 43,421 |
2021-07-26 | $23.95 | $24.99 | $23.93 | $24.62 | $24.62 | 47,155 |
2021-07-23 | $24.06 | $24.38 | $23.45 | $23.84 | $23.84 | 46,776 |
2021-07-22 | $24.32 | $24.63 | $23.16 | $23.88 | $23.88 | 46,410 |
2021-07-21 | $23.24 | $24.16 | $23.05 | $24.16 | $24.16 | 44,215 |
2021-07-20 | $22.88 | $23.47 | $22.00 | $23.12 | $23.12 | 52,034 |
2021-07-19 | $21.92 | $23.01 | $20.27 | $22.77 | $22.77 | 105,869 |
2021-07-16 | $23.68 | $23.94 | $22.06 | $22.12 | $22.12 | 84,562 |
2021-07-15 | $23.67 | $24.22 | $23.00 | $23.63 | $23.63 | 49,619 |
2021-07-14 | $24.97 | $25.31 | $23.51 | $23.83 | $23.83 | 64,908 |
2021-07-13 | $25.32 | $25.96 | $24.42 | $24.84 | $24.84 | 60,578 |
2021-07-12 | $25.00 | $25.40 | $24.60 | $25.33 | $25.33 | 40,325 |
2021-07-09 | $24.35 | $25.67 | $24.34 | $25.10 | $25.10 | 32,300 |
2021-07-08 | $24.19 | $24.48 | $23.43 | $24.23 | $24.23 | 74,378 |
2021-07-07 | $25.16 | $26.02 | $24.17 | $24.67 | $24.67 | 72,390 |
2021-07-06 | $26.29 | $26.94 | $24.71 | $25.38 | $25.38 | 62,055 |
2021-07-02 | $25.99 | $26.39 | $25.33 | $25.77 | $25.77 | 43,412 |
2021-07-01 | $25.31 | $26.15 | $25.02 | $25.93 | $25.93 | 52,912 |
2021-06-30 | $24.86 | $25.55 | $24.50 | $25.38 | $25.38 | 200,065 |
2021-06-29 | $25.70 | $25.72 | $24.86 | $25.08 | $25.08 | 80,180 |
2021-06-28 | $26.09 | $26.62 | $25.50 | $25.55 | $25.55 | 113,998 |
2021-06-25 | $26.53 | $28.13 | $25.99 | $26.36 | $26.36 | 1,148,086 |
2021-06-24 | $27.28 | $27.34 | $26.19 | $26.61 | $26.61 | 83,556 |
2021-06-23 | $26.69 | $27.90 | $26.69 | $27.46 | $27.46 | 85,596 |
2021-06-22 | $26.17 | $26.74 | $25.56 | $26.59 | $26.59 | 76,190 |
2021-06-21 | $27.10 | $27.34 | $25.70 | $25.96 | $25.96 | 108,171 |
2021-06-18 | $27.83 | $28.70 | $26.73 | $27.07 | $27.07 | 164,147 |
2021-06-17 | $28.25 | $28.84 | $27.03 | $28.04 | $28.04 | 145,258 |
2021-06-16 | $26.54 | $28.50 | $26.50 | $28.23 | $28.23 | 139,055 |
2021-06-15 | $27.00 | $27.20 | $26.33 | $26.68 | $26.68 | 97,869 |
2021-06-14 | $26.35 | $26.95 | $25.95 | $26.40 | $26.40 | 107,345 |
2021-06-11 | $25.75 | $26.70 | $25.50 | $26.69 | $26.69 | 78,641 |
2021-06-10 | $25.66 | $26.08 | $24.67 | $25.60 | $25.60 | 43,598 |
2021-06-09 | $25.78 | $26.80 | $25.39 | $25.63 | $25.63 | 119,573 |
2021-06-08 | $25.69 | $26.61 | $25.12 | $25.72 | $25.72 | 184,044 |
2021-06-07 | $23.70 | $26.48 | $23.35 | $25.26 | $25.26 | 209,011 |
2021-06-04 | $22.43 | $23.42 | $22.17 | $23.22 | $23.22 | 60,921 |
2021-06-03 | $23.34 | $23.34 | $21.90 | $22.48 | $22.48 | 87,611 |
2021-06-02 | $23.09 | $23.41 | $22.50 | $22.71 | $22.71 | 53,217 |
2021-06-01 | $22.13 | $23.03 | $22.08 | $22.73 | $22.73 | 49,620 |
2021-05-28 | $23.44 | $23.46 | $21.83 | $22.05 | $22.05 | 95,506 |
2021-05-27 | $22.84 | $23.98 | $22.57 | $23.23 | $23.23 | 74,097 |
2021-05-26 | $21.66 | $22.99 | $21.45 | $22.84 | $22.84 | 44,092 |
2021-05-25 | $22.08 | $22.41 | $21.25 | $21.92 | $21.92 | 49,759 |
2021-05-24 | $22.20 | $22.34 | $20.92 | $22.01 | $22.01 | 78,974 |
2021-05-21 | $22.76 | $23.67 | $21.77 | $22.17 | $22.17 | 102,517 |
2021-05-20 | $21.61 | $23.08 | $21.26 | $22.73 | $22.73 | 108,598 |
2021-05-19 | $21.37 | $21.94 | $21.00 | $21.86 | $21.86 | 55,506 |
2021-05-18 | $22.01 | $22.93 | $22.01 | $22.31 | $22.31 | 55,683 |
2021-05-17 | $21.49 | $22.20 | $21.00 | $22.15 | $22.15 | 44,365 |
2021-05-14 | $21.94 | $23.38 | $20.70 | $20.89 | $20.89 | 96,257 |
2021-05-13 | $22.90 | $23.18 | $21.40 | $21.67 | $21.67 | 87,339 |
2021-05-12 | $23.09 | $24.18 | $22.22 | $23.04 | $23.04 | 70,246 |
2021-05-11 | $24.00 | $24.80 | $22.65 | $24.18 | $24.18 | 54,015 |
2021-05-10 | $25.35 | $25.60 | $24.34 | $24.73 | $24.73 | 70,273 |
2021-05-07 | $24.64 | $26.00 | $24.26 | $25.47 | $25.47 | 84,365 |
2021-05-06 | $25.54 | $25.98 | $24.05 | $24.56 | $24.56 | 55,082 |
2021-05-05 | $24.30 | $25.94 | $23.89 | $25.26 | $25.26 | 136,800 |
2021-05-04 | $24.82 | $24.99 | $23.22 | $24.53 | $24.53 | 63,284 |
2021-05-03 | $23.12 | $25.00 | $22.87 | $24.83 | $24.83 | 100,600 |
2021-04-30 | $23.43 | $24.09 | $22.84 | $22.89 | $22.89 | 83,404 |
2021-04-29 | $23.41 | $23.69 | $22.56 | $23.68 | $23.68 | 59,895 |
2021-04-28 | $21.08 | $23.50 | $21.04 | $22.96 | $22.96 | 148,916 |
2021-04-27 | $21.00 | $21.54 | $20.75 | $21.42 | $21.42 | 59,407 |
2021-04-26 | $20.66 | $21.72 | $20.66 | $21.13 | $21.13 | 60,369 |
2021-04-23 | $21.55 | $22.00 | $20.67 | $20.87 | $20.87 | 110,342 |
2021-04-22 | $21.63 | $22.74 | $21.50 | $21.82 | $21.82 | 63,386 |
2021-04-21 | $20.85 | $21.90 | $20.75 | $21.50 | $21.50 | 60,812 |
2021-04-20 | $21.00 | $21.24 | $20.09 | $20.65 | $20.65 | 98,934 |
2021-04-19 | $21.71 | $21.90 | $20.93 | $21.07 | $21.07 | 106,333 |
2021-04-16 | $22.83 | $23.03 | $21.90 | $21.90 | $21.90 | 83,081 |
2021-04-15 | $23.98 | $24.26 | $22.83 | $23.03 | $23.03 | 63,274 |
2021-04-14 | $23.61 | $24.66 | $23.47 | $23.87 | $23.87 | 51,617 |
2021-04-13 | $23.61 | $24.05 | $22.47 | $23.90 | $23.90 | 64,743 |
2021-04-12 | $23.90 | $23.90 | $22.95 | $23.25 | $23.25 | 67,302 |
2021-04-09 | $23.98 | $24.13 | $23.61 | $23.64 | $23.64 | 57,736 |
2021-04-08 | $24.24 | $24.24 | $23.51 | $23.92 | $23.92 | 128,432 |
2021-04-07 | $24.05 | $24.05 | $23.48 | $23.89 | $23.89 | 53,201 |
2021-04-06 | $24.02 | $24.25 | $23.26 | $23.89 | $23.89 | 125,783 |
2021-04-05 | $24.04 | $24.25 | $23.41 | $24.02 | $24.02 | 120,981 |
2021-04-01 | $23.53 | $24.28 | $23.53 | $24.03 | $24.03 | 107,956 |
2021-03-31 | $24.00 | $24.50 | $23.07 | $23.72 | $23.72 | 195,792 |
2021-03-30 | $23.27 | $24.03 | $22.74 | $23.99 | $23.99 | 79,938 |
2021-03-29 | $23.91 | $24.08 | $23.00 | $23.03 | $23.03 | 79,097 |
2021-03-26 | $24.38 | $24.58 | $22.72 | $24.01 | $24.01 | 134,970 |
2021-03-25 | $24.67 | $24.78 | $23.00 | $24.30 | $24.30 | 172,247 |
2021-03-24 | $27.17 | $27.17 | $25.17 | $25.20 | $25.20 | 110,350 |
2021-03-23 | $28.33 | $28.63 | $26.13 | $26.69 | $26.69 | 134,220 |
2021-03-22 | $29.50 | $29.75 | $27.26 | $27.88 | $27.88 | 175,188 |
2021-03-19 | $27.49 | $28.78 | $25.39 | $27.76 | $27.76 | 183,394 |
2021-03-18 | $25.17 | $27.50 | $25.14 | $26.49 | $26.49 | 173,509 |
2021-03-17 | $25.84 | $26.27 | $24.12 | $25.54 | $25.54 | 117,917 |
2021-03-16 | $26.95 | $27.87 | $24.77 | $25.94 | $25.94 | 152,942 |
2021-03-15 | $25.00 | $27.23 | $24.04 | $26.40 | $26.40 | 173,185 |
2021-03-12 | $24.90 | $25.34 | $24.40 | $24.99 | $24.99 | 34,586 |
2021-03-11 | $24.73 | $25.20 | $24.06 | $24.90 | $24.90 | 99,739 |
2021-03-10 | $23.45 | $24.72 | $23.03 | $24.10 | $24.10 | 99,868 |
2021-03-09 | $22.99 | $23.99 | $22.80 | $23.64 | $23.64 | 60,081 |
2021-03-08 | $24.00 | $24.46 | $22.67 | $22.80 | $22.80 | 78,983 |
2021-03-05 | $22.83 | $23.87 | $20.56 | $23.50 | $23.50 | 156,487 |
2021-03-04 | $24.52 | $24.97 | $21.58 | $22.24 | $22.24 | 155,679 |
2021-03-03 | $24.73 | $25.25 | $23.71 | $25.07 | $25.07 | 88,794 |
2021-03-02 | $24.51 | $25.35 | $23.72 | $24.52 | $24.52 | 59,527 |
2021-03-01 | $24.04 | $24.47 | $23.59 | $24.15 | $24.15 | 69,260 |
2021-02-26 | $23.82 | $23.97 | $22.20 | $23.49 | $23.49 | 127,843 |
2021-02-25 | $24.49 | $25.15 | $22.61 | $23.44 | $23.44 | 164,669 |
2021-02-24 | $25.28 | $25.75 | $24.00 | $24.73 | $24.73 | 97,189 |
2021-02-23 | $25.95 | $26.94 | $23.50 | $25.44 | $25.44 | 146,885 |
2021-02-22 | $24.60 | $26.68 | $24.50 | $26.14 | $26.14 | 101,820 |
2021-02-19 | $24.84 | $25.97 | $24.33 | $24.61 | $24.61 | 86,300 |
2021-02-18 | $25.51 | $25.57 | $23.82 | $24.17 | $24.17 | 96,260 |
2021-02-17 | $26.00 | $26.21 | $23.48 | $25.30 | $25.30 | 113,336 |
2021-02-16 | $24.50 | $25.90 | $24.00 | $25.29 | $25.29 | 246,571 |
2021-02-12 | $24.63 | $24.72 | $23.38 | $23.74 | $23.74 | 267,601 |
2021-02-11 | $25.60 | $25.68 | $24.40 | $24.91 | $24.91 | 124,062 |
2021-02-10 | $27.24 | $27.46 | $24.17 | $25.57 | $25.57 | 260,187 |
2021-02-09 | $27.65 | $27.80 | $26.83 | $27.20 | $27.20 | 149,865 |
2021-02-08 | $27.35 | $30.97 | $27.22 | $27.63 | $27.63 | 288,988 |
2021-02-05 | $26.58 | $27.00 | $25.55 | $26.07 | $26.07 | 114,979 |
2021-02-04 | $24.66 | $26.71 | $24.52 | $26.50 | $26.50 | 168,239 |
2021-02-03 | $21.90 | $26.00 | $21.80 | $24.63 | $24.63 | 224,687 |
2021-02-02 | $22.41 | $23.23 | $20.77 | $21.62 | $21.62 | 249,686 |
2021-02-01 | $20.52 | $23.01 | $19.91 | $22.05 | $22.05 | 253,557 |
2021-01-29 | $21.88 | $22.30 | $20.31 | $20.31 | $20.31 | 121,841 |
2021-01-28 | $19.50 | $22.10 | $19.33 | $21.63 | $21.63 | 182,790 |
2021-01-27 | $20.50 | $20.77 | $19.27 | $19.65 | $19.65 | 331,504 |
2021-01-26 | $21.30 | $21.53 | $20.57 | $20.96 | $20.96 | 196,023 |
2021-01-25 | $22.33 | $22.59 | $20.50 | $21.20 | $21.20 | 184,613 |
2021-01-22 | $22.17 | $22.39 | $21.81 | $22.09 | $22.09 | 103,092 |
2021-01-21 | $22.45 | $22.58 | $21.49 | $22.11 | $22.11 | 112,079 |
2021-01-20 | $23.50 | $23.55 | $22.22 | $22.43 | $22.43 | 168,842 |
2021-01-19 | $25.41 | $25.91 | $23.75 | $23.78 | $23.78 | 166,235 |
2021-01-15 | $27.34 | $27.34 | $24.28 | $24.84 | $24.84 | 230,039 |
2021-01-14 | $21.72 | $28.47 | $21.72 | $24.61 | $24.61 | 443,790 |
2021-01-13 | $21.25 | $21.69 | $21.20 | $21.47 | $21.47 | 121,782 |
2021-01-12 | $21.75 | $21.75 | $20.75 | $21.18 | $21.18 | 131,294 |
2021-01-11 | $22.00 | $22.25 | $21.60 | $21.80 | $21.80 | 107,909 |
2021-01-08 | $22.35 | $22.79 | $21.27 | $22.07 | $22.07 | 156,885 |
2021-01-07 | $22.47 | $22.86 | $21.82 | $22.29 | $22.29 | 210,947 |
2021-01-06 | $22.60 | $22.72 | $21.77 | $22.38 | $22.38 | 224,044 |
2021-01-05 | $21.55 | $21.65 | $21.08 | $21.20 | $21.20 | 131,075 |
2021-01-04 | $22.95 | $23.00 | $20.45 | $21.34 | $21.34 | 278,109 |
2020-12-31 | $23.75 | $24.07 | $22.66 | $23.13 | $23.13 | 136,482 |
2020-12-30 | $23.47 | $24.69 | $23.16 | $23.86 | $23.86 | 157,396 |
2020-12-29 | $26.20 | $26.23 | $22.47 | $23.84 | $23.84 | 470,411 |
2020-12-28 | $28.44 | $28.50 | $26.05 | $26.38 | $26.38 | 215,089 |
2020-12-24 | $28.00 | $28.59 | $27.56 | $27.85 | $27.85 | 98,217 |
2020-12-23 | $27.69 | $28.00 | $26.05 | $27.91 | $27.91 | 299,163 |
2020-12-22 | $24.43 | $25.53 | $23.70 | $25.30 | $25.30 | 163,489 |
2020-12-21 | $24.41 | $25.00 | $22.60 | $23.56 | $23.56 | 295,017 |
2020-12-18 | $24.25 | $25.13 | $22.82 | $24.14 | $24.14 | 302,553 |
2020-12-17 | $22.24 | $24.45 | $22.03 | $23.50 | $23.50 | 160,290 |
2020-12-16 | $22.44 | $23.47 | $21.88 | $22.28 | $22.28 | 196,934 |
2020-12-15 | $20.94 | $22.24 | $19.94 | $22.07 | $22.07 | 211,404 |
2020-12-14 | $18.57 | $20.98 | $18.00 | $20.98 | $20.98 | 384,334 |
2020-12-11 | $16.85 | $18.12 | $16.63 | $17.80 | $17.80 | 146,596 |
2020-12-10 | $17.50 | $17.50 | $16.61 | $16.82 | $16.82 | 104,958 |
2020-12-09 | $17.60 | $17.93 | $16.78 | $17.12 | $17.12 | 109,608 |
2020-12-08 | $17.50 | $17.87 | $16.48 | $17.51 | $17.51 | 111,228 |
2020-12-07 | $16.81 | $18.33 | $16.76 | $17.47 | $17.47 | 200,797 |
2020-12-04 | $15.09 | $17.85 | $15.01 | $16.64 | $16.64 | 172,084 |
2020-12-03 | $15.56 | $15.90 | $15.00 | $15.17 | $15.17 | 60,324 |
2020-12-02 | $14.28 | $15.75 | $13.68 | $15.57 | $15.57 | 90,067 |
2020-12-01 | $15.50 | $15.94 | $13.85 | $14.20 | $14.20 | 117,834 |
2020-11-30 | $13.02 | $15.77 | $12.78 | $14.99 | $14.99 | 269,729 |
2020-11-27 | $13.49 | $13.82 | $12.03 | $12.55 | $12.55 | 180,200 |
2020-11-25 | $12.12 | $13.76 | $12.06 | $13.47 | $13.47 | 181,952 |
2020-11-24 | $10.50 | $12.41 | $10.49 | $12.06 | $12.06 | 314,352 |
2020-11-23 | $10.55 | $10.70 | $10.20 | $10.42 | $10.42 | 86,311 |
2020-11-20 | $10.00 | $10.61 | $10.00 | $10.44 | $10.44 | 147,305 |
2020-11-19 | $10.16 | $10.16 | $9.76 | $10.00 | $10.00 | 81,425 |
2020-11-18 | $10.28 | $10.30 | $9.42 | $9.63 | $9.63 | 90,267 |
2020-11-17 | $9.86 | $10.24 | $9.73 | $10.05 | $10.05 | 80,786 |
2020-11-16 | $10.39 | $10.40 | $9.70 | $9.80 | $9.80 | 109,754 |
2020-11-13 | $9.11 | $10.39 | $9.11 | $10.04 | $10.04 | 107,439 |
2020-11-12 | $10.00 | $10.20 | $9.85 | $10.05 | $10.05 | 62,752 |
2020-11-11 | $9.35 | $10.11 | $9.35 | $9.84 | $9.84 | 51,045 |
2020-11-10 | $9.21 | $9.60 | $9.04 | $9.44 | $9.44 | 52,950 |
2020-11-09 | $9.41 | $9.76 | $9.12 | $9.14 | $9.14 | 69,006 |
2020-11-06 | $9.68 | $9.94 | $9.42 | $9.70 | $9.70 | 37,587 |
2020-11-05 | $9.40 | $9.90 | $9.40 | $9.66 | $9.66 | 37,846 |
2020-11-04 | $9.83 | $9.87 | $9.25 | $9.43 | $9.43 | 47,196 |
2020-11-03 | $9.88 | $10.14 | $9.63 | $9.73 | $9.73 | 47,839 |
2020-11-02 | $9.73 | $9.99 | $9.56 | $9.70 | $9.70 | 31,751 |
2020-10-30 | $9.67 | $9.79 | $9.21 | $9.71 | $9.71 | 47,106 |
2020-10-29 | $9.81 | $10.11 | $9.60 | $9.65 | $9.65 | 40,989 |
2020-10-28 | $10.00 | $10.13 | $9.62 | $9.90 | $9.90 | 105,556 |
2020-10-27 | $10.40 | $10.45 | $10.10 | $10.21 | $10.21 | 29,786 |
2020-10-26 | $10.51 | $10.64 | $10.08 | $10.40 | $10.40 | 79,345 |
2020-10-23 | $10.50 | $10.71 | $10.20 | $10.66 | $10.66 | 97,014 |
2020-10-22 | $10.41 | $10.96 | $10.00 | $10.44 | $10.44 | 80,602 |
2020-10-21 | $10.98 | $11.19 | $10.31 | $10.37 | $10.37 | 64,689 |
2020-10-20 | $10.62 | $10.93 | $10.51 | $10.69 | $10.69 | 115,508 |
2020-10-19 | $10.55 | $10.70 | $10.20 | $10.25 | $10.25 | 127,888 |
2020-10-16 | $10.42 | $10.50 | $9.94 | $10.00 | $10.00 | 49,044 |
2020-10-15 | $10.37 | $10.64 | $9.77 | $10.38 | $10.38 | 114,035 |
2020-10-14 | $10.63 | $11.20 | $10.31 | $10.66 | $10.66 | 211,671 |
2020-10-13 | $10.00 | $10.29 | $9.55 | $10.19 | $10.19 | 116,157 |
2020-10-12 | $9.94 | $10.20 | $9.77 | $9.96 | $9.96 | 72,902 |
2020-10-09 | $10.26 | $10.32 | $9.53 | $9.84 | $9.84 | 112,798 |
2020-10-08 | $10.34 | $10.67 | $9.91 | $10.11 | $10.11 | 131,174 |
2020-10-07 | $9.42 | $10.24 | $9.38 | $10.09 | $10.09 | 137,983 |
2020-10-06 | $9.28 | $9.97 | $9.17 | $9.37 | $9.37 | 101,350 |
2020-10-05 | $8.81 | $9.50 | $8.73 | $9.28 | $9.28 | 89,102 |
2020-10-02 | $8.79 | $9.30 | $8.42 | $8.63 | $8.63 | 120,376 |
2020-10-01 | $8.49 | $9.21 | $8.35 | $9.20 | $9.20 | 88,960 |
2020-09-30 | $8.77 | $8.77 | $8.32 | $8.37 | $8.37 | 110,078 |
2020-09-29 | $8.95 | $9.10 | $8.50 | $8.63 | $8.63 | 74,640 |
2020-09-28 | $8.55 | $9.08 | $8.41 | $8.83 | $8.83 | 111,433 |
2020-09-25 | $8.64 | $8.68 | $8.18 | $8.45 | $8.45 | 108,992 |
2020-09-24 | $8.30 | $9.02 | $8.28 | $8.46 | $8.46 | 93,070 |
2020-09-23 | $9.51 | $9.55 | $8.26 | $8.45 | $8.45 | 144,438 |
2020-09-22 | $10.00 | $10.01 | $9.14 | $9.44 | $9.44 | 132,521 |
2020-09-21 | $10.05 | $10.29 | $9.50 | $9.80 | $9.80 | 204,391 |
2020-09-18 | $10.46 | $10.90 | $10.02 | $10.19 | $10.19 | 186,865 |
2020-09-17 | $10.75 | $11.06 | $9.82 | $10.60 | $10.60 | 315,335 |
2020-09-16 | $12.12 | $12.43 | $10.75 | $10.86 | $10.86 | 286,819 |
2020-09-15 | $10.79 | $13.48 | $10.50 | $11.83 | $11.83 | 664,903 |
2020-09-14 | $9.64 | $10.20 | $9.50 | $9.92 | $9.92 | 113,051 |
2020-09-11 | $10.28 | $10.42 | $9.40 | $9.62 | $9.62 | 174,836 |
2020-09-10 | $9.87 | $10.70 | $9.79 | $10.28 | $10.28 | 152,426 |
2020-09-09 | $9.54 | $9.81 | $9.46 | $9.74 | $9.74 | 36,461 |
2020-09-08 | $9.75 | $9.75 | $9.09 | $9.43 | $9.43 | 125,599 |
2020-09-04 | $10.32 | $10.32 | $9.57 | $9.75 | $9.75 | 122,365 |
2020-09-03 | $10.80 | $11.03 | $9.86 | $10.35 | $10.35 | 138,528 |
2020-09-02 | $10.27 | $11.10 | $10.27 | $10.84 | $10.84 | 200,436 |
2020-09-01 | $11.01 | $11.26 | $10.38 | $10.64 | $10.64 | 228,708 |
2020-08-31 | $11.47 | $11.47 | $10.50 | $11.06 | $11.06 | 287,927 |
2020-08-28 | $9.91 | $11.12 | $9.91 | $10.99 | $10.99 | 514,155 |
2020-08-27 | $9.55 | $10.42 | $9.55 | $9.91 | $9.91 | 355,197 |
2020-08-26 | $9.85 | $9.85 | $9.19 | $9.50 | $9.50 | 201,577 |
2020-08-25 | $9.50 | $10.00 | $9.25 | $9.43 | $9.43 | 226,901 |
2020-08-24 | $10.10 | $10.38 | $9.27 | $9.46 | $9.46 | 395,582 |
2020-08-21 | $10.15 | $10.53 | $9.80 | $9.88 | $9.88 | 1,434,834 |
2020-08-20 | $12.02 | $12.60 | $10.90 | $10.90 | $10.90 | 262,872 |
2020-08-19 | $13.49 | $13.50 | $11.30 | $11.41 | $11.41 | 319,137 |
2020-08-18 | $14.65 | $14.97 | $12.52 | $13.25 | $13.25 | 311,143 |
2020-08-17 | $14.40 | $17.27 | $13.55 | $15.47 | $15.47 | 174,722 |
2020-08-14 | $17.99 | $18.16 | $16.90 | $17.20 | $17.20 | 47,751 |
2020-08-13 | $17.59 | $18.25 | $17.59 | $18.00 | $18.00 | 37,341 |
2020-08-12 | $18.76 | $18.77 | $16.90 | $17.59 | $17.59 | 69,729 |
2020-08-11 | $18.93 | $19.21 | $17.54 | $17.97 | $17.97 | 105,257 |
2020-08-10 | $17.18 | $19.90 | $17.09 | $18.90 | $18.90 | 119,841 |
2020-08-07 | $16.01 | $17.38 | $15.89 | $17.07 | $17.07 | 61,636 |
2020-08-06 | $18.35 | $18.89 | $15.50 | $16.04 | $16.04 | 127,695 |
2020-08-05 | $17.17 | $19.07 | $16.52 | $18.06 | $18.06 | 124,695 |
2020-08-04 | $16.25 | $16.60 | $15.76 | $16.51 | $16.51 | 70,494 |
2020-08-03 | $15.35 | $16.45 | $14.33 | $16.19 | $16.19 | 71,889 |
2020-07-31 | $15.35 | $15.47 | $14.54 | $14.80 | $14.80 | 29,174 |
2020-07-30 | $15.00 | $15.41 | $14.78 | $15.10 | $15.10 | 66,576 |
2020-07-29 | $14.25 | $14.90 | $13.44 | $14.83 | $14.83 | 56,692 |
2020-07-28 | $14.70 | $15.10 | $14.20 | $14.29 | $14.29 | 47,220 |
2020-07-27 | $13.71 | $15.20 | $13.71 | $14.82 | $14.82 | 147,205 |
2020-07-24 | $12.27 | $13.70 | $12.14 | $13.51 | $13.51 | 57,825 |
2020-07-23 | $12.70 | $13.55 | $12.48 | $12.81 | $12.81 | 62,009 |
2020-07-22 | $12.23 | $13.14 | $11.56 | $12.70 | $12.70 | 61,684 |
2020-07-21 | $11.74 | $14.14 | $10.75 | $12.09 | $12.09 | 146,180 |
2020-07-20 | $11.23 | $13.00 | $11.23 | $12.16 | $12.16 | 123,696 |
2020-07-17 | $10.04 | $11.23 | $10.04 | $11.18 | $11.18 | 40,200 |
2020-07-16 | $10.03 | $10.80 | $9.81 | $9.83 | $9.83 | 31,900 |
2020-07-15 | $9.71 | $10.05 | $9.35 | $10.05 | $10.05 | 14,400 |
2020-07-14 | $9.22 | $9.65 | $9.21 | $9.53 | $9.53 | 25,900 |
2020-07-13 | $10.33 | $10.58 | $9.21 | $9.54 | $9.54 | 36,100 |
2020-07-10 | $10.00 | $10.75 | $10.00 | $10.13 | $10.13 | 25,200 |
2020-07-09 | $9.69 | $10.04 | $9.69 | $9.90 | $9.90 | 18,000 |
2020-07-08 | $9.81 | $9.85 | $9.52 | $9.84 | $9.84 | 21,700 |
2020-07-07 | $9.84 | $10.15 | $9.70 | $9.74 | $9.74 | 12,900 |
2020-07-06 | $10.05 | $10.15 | $9.54 | $9.83 | $9.83 | 38,000 |
2020-07-02 | $9.82 | $10.15 | $9.82 | $9.96 | $9.96 | 6,100 |
2020-07-01 | $9.91 | $10.08 | $9.62 | $9.81 | $9.81 | 7,300 |
2020-06-30 | $9.90 | $10.33 | $9.60 | $10.04 | $10.04 | 17,800 |
2020-06-29 | $10.40 | $10.95 | $9.55 | $9.74 | $9.74 | 17,200 |
2020-06-26 | $10.03 | $10.57 | $9.32 | $10.40 | $10.40 | 32,214 |
2020-06-25 | $9.99 | $10.84 | $9.99 | $10.20 | $10.20 | 14,596 |
2020-06-24 | $9.68 | $10.23 | $9.68 | $10.15 | $10.15 | 28,812 |
2020-06-23 | $9.60 | $10.21 | $9.50 | $9.62 | $9.62 | 54,829 |
2020-06-22 | $9.92 | $10.72 | $9.73 | $9.92 | $9.92 | 41,312 |
2020-06-19 | $10.40 | $11.21 | $10.20 | $10.30 | $10.30 | 57,662 |
2020-06-18 | $11.12 | $11.12 | $10.51 | $10.53 | $10.53 | 25,704 |
2020-06-17 | $10.68 | $11.90 | $10.38 | $10.38 | $10.38 | 33,302 |
2020-06-16 | $10.96 | $11.28 | $10.69 | $10.69 | $10.69 | 17,308 |
2020-06-15 | $9.05 | $10.78 | $9.00 | $10.57 | $10.57 | 36,581 |
2020-06-12 | $10.00 | $10.73 | $9.85 | $10.05 | $10.05 | 40,829 |
2020-06-11 | $10.40 | $10.73 | $9.71 | $9.71 | $9.71 | 55,130 |
2020-06-10 | $11.31 | $11.72 | $10.70 | $10.93 | $10.93 | 69,290 |
2020-06-09 | $11.72 | $12.00 | $11.27 | $11.27 | $11.27 | 61,840 |
2020-06-08 | $11.47 | $12.00 | $11.10 | $11.84 | $11.84 | 84,183 |
2020-06-05 | $11.38 | $11.50 | $10.59 | $10.95 | $10.95 | 72,116 |
2020-06-04 | $10.23 | $12.01 | $10.23 | $11.56 | $11.56 | 138,872 |
2020-06-03 | $9.57 | $10.48 | $9.51 | $10.26 | $10.26 | 119,800 |
2020-06-02 | $9.17 | $9.86 | $9.12 | $9.65 | $9.65 | 85,959 |
2020-06-01 | $8.60 | $9.35 | $8.56 | $9.17 | $9.17 | 109,725 |
2020-05-29 | $8.20 | $8.73 | $8.20 | $8.55 | $8.55 | 115,918 |
2020-05-28 | $8.03 | $8.75 | $8.02 | $8.53 | $8.53 | 98,035 |
2020-05-27 | $8.25 | $8.55 | $8.10 | $8.17 | $8.17 | 71,311 |
2020-05-26 | $8.65 | $8.65 | $8.10 | $8.20 | $8.20 | 79,865 |
2020-05-22 | $8.64 | $8.80 | $8.46 | $8.57 | $8.57 | 22,392 |
2020-05-21 | $8.53 | $8.85 | $8.50 | $8.61 | $8.61 | 15,816 |
2020-05-20 | $8.52 | $8.88 | $8.46 | $8.70 | $8.70 | 38,988 |
2020-05-19 | $8.42 | $8.84 | $8.25 | $8.50 | $8.50 | 102,056 |
2020-05-18 | $8.49 | $8.82 | $8.09 | $8.33 | $8.33 | 66,998 |
2020-05-15 | $7.95 | $8.48 | $7.95 | $8.27 | $8.27 | 40,394 |
2020-05-14 | $7.20 | $7.98 | $6.86 | $7.92 | $7.92 | 66,039 |
2020-05-13 | $6.90 | $7.30 | $6.65 | $7.00 | $7.00 | 78,008 |
2020-05-12 | $7.11 | $7.45 | $6.93 | $6.93 | $6.93 | 46,773 |
2020-05-11 | $6.48 | $7.35 | $6.48 | $6.78 | $6.78 | 160,158 |
2020-05-08 | $6.60 | $7.00 | $6.60 | $6.69 | $6.69 | 74,080 |
2020-05-07 | $6.90 | $6.90 | $6.52 | $6.53 | $6.53 | 32,648 |
2020-05-06 | $6.65 | $6.78 | $6.56 | $6.58 | $6.58 | 41,903 |
2020-05-05 | $6.50 | $6.83 | $6.33 | $6.65 | $6.65 | 23,595 |
2020-05-04 | $6.08 | $6.55 | $6.08 | $6.50 | $6.50 | 34,219 |
2020-05-01 | $6.67 | $6.88 | $6.46 | $6.70 | $6.70 | 42,880 |
2020-04-30 | $6.65 | $6.84 | $6.57 | $6.71 | $6.71 | 21,085 |
2020-04-29 | $6.84 | $6.90 | $6.58 | $6.70 | $6.70 | 39,648 |
2020-04-28 | $6.05 | $6.59 | $6.05 | $6.40 | $6.40 | 15,062 |
2020-04-27 | $6.18 | $6.45 | $6.10 | $6.10 | $6.10 | 12,548 |
2020-04-24 | $6.30 | $6.47 | $5.89 | $6.18 | $6.18 | 24,198 |
2020-04-23 | $6.80 | $7.19 | $5.91 | $6.28 | $6.28 | 87,063 |
2020-04-22 | $6.02 | $6.85 | $6.00 | $6.73 | $6.73 | 59,660 |
2020-04-21 | $6.20 | $6.29 | $5.80 | $6.05 | $6.05 | 7,905 |
2020-04-20 | $5.89 | $6.48 | $5.78 | $6.17 | $6.17 | 32,425 |
2020-04-17 | $5.50 | $5.98 | $5.41 | $5.89 | $5.89 | 25,390 |
2020-04-16 | $5.47 | $5.94 | $5.36 | $5.39 | $5.39 | 23,293 |
2020-04-15 | $5.28 | $5.88 | $5.28 | $5.71 | $5.71 | 59,081 |
2020-04-14 | $5.21 | $5.30 | $5.16 | $5.30 | $5.30 | 18,140 |
2020-04-13 | $5.16 | $5.44 | $5.15 | $5.21 | $5.21 | 12,981 |
2020-04-09 | $5.31 | $5.58 | $5.11 | $5.33 | $5.33 | 18,967 |
2020-04-08 | $5.15 | $5.19 | $4.85 | $5.18 | $5.18 | 27,507 |
2020-04-07 | $5.14 | $5.57 | $4.85 | $4.90 | $4.90 | 25,095 |
2020-04-06 | $5.01 | $5.13 | $4.75 | $4.80 | $4.80 | 14,419 |
2020-04-03 | $4.94 | $5.17 | $4.50 | $4.69 | $4.69 | 59,039 |
2020-04-02 | $5.53 | $5.53 | $4.80 | $5.12 | $5.12 | 32,090 |
2020-04-01 | $5.20 | $5.54 | $4.80 | $5.12 | $5.12 | 23,754 |
2020-03-31 | $5.54 | $5.73 | $4.99 | $5.07 | $5.07 | 20,516 |
2020-03-30 | $5.20 | $5.39 | $5.01 | $5.39 | $5.39 | 9,002 |
2020-03-27 | $5.46 | $5.46 | $5.08 | $5.20 | $5.20 | 5,265 |
2020-03-26 | $6.13 | $6.44 | $5.38 | $5.46 | $5.46 | 29,437 |
2020-03-25 | $4.72 | $5.94 | $4.50 | $5.83 | $5.83 | 68,461 |
2020-03-24 | $4.80 | $4.94 | $4.70 | $4.70 | $4.70 | 56,565 |
2020-03-23 | $4.75 | $4.88 | $4.26 | $4.60 | $4.60 | 51,929 |
2020-03-20 | $5.00 | $5.00 | $4.04 | $4.25 | $4.25 | 27,058 |
2020-03-19 | $4.52 | $5.00 | $3.76 | $5.00 | $5.00 | 89,045 |
2020-03-18 | $6.00 | $6.00 | $4.95 | $4.95 | $4.95 | 101,777 |
2020-03-17 | $6.00 | $6.50 | $5.82 | $6.49 | $6.49 | 30,409 |
2020-03-16 | $6.20 | $6.42 | $5.33 | $6.00 | $6.00 | 52,660 |
2020-03-13 | $7.53 | $7.59 | $6.50 | $6.50 | $6.50 | 38,601 |
2020-03-12 | $7.00 | $8.02 | $5.88 | $7.49 | $7.49 | 68,711 |
2020-03-11 | $7.84 | $8.33 | $7.15 | $7.67 | $7.67 | 14,465 |
2020-03-10 | $7.50 | $8.08 | $6.58 | $7.92 | $7.92 | 57,422 |
2020-03-09 | $7.20 | $7.59 | $6.99 | $7.47 | $7.47 | 26,402 |
2020-03-06 | $7.95 | $8.12 | $7.36 | $7.62 | $7.62 | 53,602 |
2020-03-05 | $8.37 | $8.45 | $7.85 | $8.03 | $8.03 | 45,780 |
2020-03-04 | $8.69 | $8.99 | $8.35 | $8.44 | $8.44 | 42,110 |
2020-03-03 | $8.46 | $9.25 | $8.19 | $8.58 | $8.58 | 138,087 |
2020-03-02 | $8.00 | $8.68 | $7.95 | $8.31 | $8.31 | 118,384 |
2020-02-28 | $7.23 | $8.35 | $7.22 | $7.98 | $7.98 | 138,220 |
2020-02-27 | $7.63 | $7.91 | $6.81 | $7.72 | $7.72 | 74,277 |
2020-02-26 | $7.90 | $8.54 | $7.31 | $7.71 | $7.71 | 61,376 |
2020-02-25 | $8.50 | $9.00 | $7.64 | $7.93 | $7.93 | 71,245 |
2020-02-24 | $7.29 | $8.47 | $6.60 | $8.47 | $8.47 | 85,197 |
2020-02-21 | $7.09 | $7.80 | $7.09 | $7.31 | $7.31 | 83,811 |
2020-02-20 | $6.90 | $7.80 | $6.69 | $6.93 | $6.93 | 86,082 |
2020-02-19 | $6.51 | $7.14 | $6.51 | $6.71 | $6.71 | 20,582 |
2020-02-18 | $7.02 | $7.29 | $6.51 | $6.51 | $6.51 | 20,005 |
2020-02-14 | $7.20 | $7.80 | $7.00 | $7.02 | $7.02 | 52,823 |
2020-02-13 | $6.30 | $7.18 | $6.20 | $7.01 | $7.01 | 70,706 |
2020-02-12 | $6.37 | $6.59 | $6.26 | $6.30 | $6.30 | 10,442 |
2020-02-11 | $6.36 | $6.63 | $6.21 | $6.27 | $6.27 | 16,182 |
2020-02-10 | $6.25 | $6.44 | $6.25 | $6.42 | $6.42 | 18,786 |
2020-02-07 | $6.13 | $6.48 | $6.13 | $6.20 | $6.20 | 9,278 |
2020-02-06 | $6.45 | $6.50 | $6.10 | $6.15 | $6.15 | 18,315 |
2020-02-05 | $6.70 | $6.70 | $6.25 | $6.25 | $6.25 | 21,483 |
2020-02-04 | $6.40 | $6.70 | $6.07 | $6.65 | $6.65 | 44,519 |
2020-02-03 | $6.49 | $6.53 | $6.01 | $6.43 | $6.43 | 16,915 |
2020-01-31 | $6.37 | $6.50 | $6.00 | $6.32 | $6.32 | 53,909 |
2020-01-30 | $6.31 | $6.37 | $6.00 | $6.12 | $6.12 | 47,539 |
2020-01-29 | $6.51 | $6.51 | $6.36 | $6.37 | $6.37 | 4,011 |
2020-01-28 | $6.45 | $6.72 | $6.35 | $6.44 | $6.44 | 80,761 |
2020-01-27 | $6.39 | $6.71 | $6.31 | $6.36 | $6.36 | 17,801 |
2020-01-24 | $6.60 | $6.87 | $6.44 | $6.50 | $6.50 | 22,923 |
2020-01-23 | $6.82 | $6.92 | $6.37 | $6.37 | $6.37 | 10,860 |
2020-01-22 | $6.70 | $6.90 | $6.61 | $6.87 | $6.87 | 26,576 |
2020-01-21 | $6.57 | $6.97 | $6.57 | $6.60 | $6.60 | 24,005 |
2020-01-17 | $6.51 | $7.01 | $6.28 | $6.60 | $6.60 | 73,397 |
2020-01-16 | $6.34 | $6.51 | $6.20 | $6.51 | $6.51 | 28,547 |
2020-01-15 | $6.42 | $6.69 | $6.30 | $6.46 | $6.46 | 10,295 |
2020-01-14 | $6.70 | $6.70 | $6.25 | $6.48 | $6.48 | 28,790 |
2020-01-13 | $6.90 | $6.90 | $6.50 | $6.64 | $6.64 | 25,567 |
2020-01-10 | $6.65 | $6.84 | $6.40 | $6.78 | $6.78 | 30,130 |
2020-01-09 | $6.61 | $6.99 | $6.31 | $6.56 | $6.56 | 36,105 |
2020-01-08 | $6.59 | $6.69 | $6.50 | $6.59 | $6.59 | 11,069 |
2020-01-07 | $7.08 | $7.08 | $6.29 | $6.69 | $6.69 | 35,924 |
2020-01-06 | $6.59 | $7.03 | $6.50 | $7.03 | $7.03 | 36,822 |
2020-01-03 | $6.55 | $6.91 | $6.50 | $6.62 | $6.62 | 15,379 |
2020-01-02 | $6.88 | $7.08 | $6.15 | $6.50 | $6.50 | 105,701 |
2019-12-31 | $6.56 | $7.09 | $6.55 | $6.88 | $6.88 | 55,687 |
2019-12-30 | $7.34 | $7.34 | $6.59 | $6.64 | $6.64 | 94,794 |
2019-12-27 | $7.39 | $7.59 | $7.13 | $7.30 | $7.30 | 30,035 |
2019-12-26 | $7.59 | $7.60 | $7.10 | $7.44 | $7.44 | 32,744 |
2019-12-24 | $7.56 | $7.63 | $7.28 | $7.52 | $7.52 | 46,494 |
2019-12-23 | $7.34 | $7.65 | $7.30 | $7.48 | $7.48 | 65,134 |
2019-12-20 | $7.10 | $7.46 | $6.78 | $7.30 | $7.30 | 61,233 |
2019-12-19 | $7.05 | $7.11 | $6.52 | $7.10 | $7.10 | 105,030 |
2019-12-18 | $6.83 | $7.10 | $6.68 | $6.99 | $6.99 | 21,344 |
2019-12-17 | $7.00 | $7.08 | $6.50 | $6.90 | $6.90 | 45,838 |
2019-12-16 | $6.93 | $7.26 | $6.83 | $6.92 | $6.92 | 30,048 |
2019-12-13 | $7.22 | $7.22 | $6.50 | $7.00 | $7.00 | 58,891 |
2019-12-12 | $6.08 | $7.15 | $6.08 | $7.09 | $7.09 | 158,065 |
2019-12-11 | $5.94 | $6.40 | $5.62 | $5.80 | $5.80 | 132,155 |
2019-12-10 | $6.14 | $6.59 | $5.91 | $6.00 | $6.00 | 88,654 |
2019-12-09 | $6.21 | $6.43 | $5.73 | $6.18 | $6.18 | 137,310 |
2019-12-06 | $5.94 | $6.31 | $5.63 | $6.03 | $6.03 | 132,873 |
2019-12-05 | $5.66 | $6.08 | $5.21 | $5.90 | $5.90 | 76,124 |
2019-12-04 | $5.49 | $5.90 | $5.24 | $5.60 | $5.60 | 60,747 |
2019-12-03 | $5.37 | $5.66 | $5.15 | $5.44 | $5.44 | 36,227 |
2019-12-02 | $5.39 | $5.52 | $5.30 | $5.42 | $5.42 | 15,121 |
2019-11-29 | $5.20 | $5.71 | $5.20 | $5.42 | $5.42 | 73,063 |
2019-11-27 | $5.31 | $5.47 | $5.09 | $5.30 | $5.30 | 16,342 |
2019-11-26 | $5.30 | $5.44 | $5.11 | $5.35 | $5.35 | 23,615 |
2019-11-25 | $5.30 | $5.71 | $5.04 | $5.34 | $5.34 | 59,722 |
2019-11-22 | $5.36 | $5.53 | $4.95 | $5.35 | $5.35 | 76,242 |
2019-11-21 | $5.27 | $5.60 | $5.13 | $5.40 | $5.40 | 60,736 |
2019-11-20 | $5.07 | $5.80 | $5.01 | $5.31 | $5.31 | 106,128 |
2019-11-19 | $5.50 | $5.60 | $4.86 | $5.11 | $5.11 | 174,618 |
2019-11-18 | $6.02 | $6.08 | $5.48 | $5.48 | $5.48 | 100,645 |
2019-11-15 | $6.83 | $6.94 | $5.90 | $6.16 | $6.16 | 136,503 |
2019-11-14 | $7.44 | $7.47 | $6.85 | $7.00 | $7.00 | 41,122 |
2019-11-13 | $7.12 | $7.79 | $6.60 | $7.15 | $7.15 | 171,322 |
2019-11-12 | $7.52 | $7.78 | $7.10 | $7.39 | $7.39 | 87,730 |
2019-11-11 | $7.99 | $8.00 | $7.50 | $7.78 | $7.78 | 53,269 |
2019-11-08 | $6.80 | $7.81 | $6.80 | $7.70 | $7.70 | 142,314 |
2019-11-07 | $6.60 | $6.69 | $6.00 | $6.58 | $6.58 | 41,881 |
2019-11-06 | $6.57 | $6.80 | $6.57 | $6.60 | $6.60 | 38,924 |
2019-11-05 | $6.27 | $6.90 | $6.05 | $6.52 | $6.52 | 90,005 |
2019-11-04 | $5.94 | $6.29 | $5.54 | $6.25 | $6.25 | 64,725 |
2019-11-01 | $5.07 | $5.94 | $5.00 | $5.92 | $5.92 | 107,985 |
2019-10-31 | $4.94 | $5.09 | $4.81 | $5.03 | $5.03 | 23,059 |
2019-10-30 | $4.70 | $5.00 | $4.64 | $4.92 | $4.92 | 39,586 |
2019-10-29 | $4.61 | $4.96 | $4.52 | $4.56 | $4.56 | 17,128 |
2019-10-28 | $4.43 | $4.65 | $4.22 | $4.65 | $4.65 | 28,561 |
2019-10-25 | $4.20 | $4.38 | $4.06 | $4.38 | $4.38 | 65,129 |
2019-10-24 | $3.90 | $4.12 | $3.90 | $4.10 | $4.10 | 4,962 |
2019-10-23 | $3.96 | $4.04 | $3.90 | $4.00 | $4.00 | 13,386 |
2019-10-22 | $4.27 | $4.31 | $4.09 | $4.09 | $4.09 | 1,046 |
2019-10-21 | $4.33 | $4.33 | $4.29 | $4.32 | $4.32 | 6,878 |
2019-10-18 | $4.36 | $4.60 | $4.30 | $4.30 | $4.30 | 881 |
2019-10-17 | $4.28 | $4.51 | $4.27 | $4.32 | $4.32 | 13,549 |
2019-10-16 | $3.88 | $4.25 | $3.85 | $4.18 | $4.18 | 23,058 |
2019-10-15 | $3.90 | $4.25 | $3.70 | $3.85 | $3.85 | 41,161 |
2019-10-14 | $4.02 | $4.24 | $3.70 | $3.87 | $3.87 | 89,971 |
2019-10-11 | $4.19 | $4.19 | $3.87 | $3.99 | $3.99 | 22,799 |
2019-10-10 | $4.75 | $4.75 | $3.90 | $4.15 | $4.15 | 177,590 |
2019-10-09 | $4.68 | $5.00 | $4.68 | $4.83 | $4.83 | 50,854 |
2019-10-08 | $4.48 | $4.66 | $4.47 | $4.66 | $4.66 | 17,386 |
2019-10-07 | $4.31 | $4.56 | $4.21 | $4.45 | $4.45 | 33,057 |
2019-10-04 | $3.61 | $4.35 | $3.59 | $4.35 | $4.35 | 34,994 |
2019-10-03 | $3.70 | $3.85 | $3.52 | $3.80 | $3.80 | 12,345 |
2019-10-02 | $3.71 | $3.71 | $3.50 | $3.70 | $3.70 | 27,210 |
2019-10-01 | $3.69 | $3.71 | $3.56 | $3.70 | $3.70 | 22,323 |
2019-09-30 | $3.50 | $3.65 | $3.50 | $3.65 | $3.65 | 8,836 |
2019-09-27 | $3.40 | $3.55 | $3.40 | $3.48 | $3.48 | 8,741 |
2019-09-26 | $3.40 | $3.45 | $3.40 | $3.40 | $3.40 | 1,511 |
2019-09-25 | $3.45 | $3.45 | $3.38 | $3.38 | $3.38 | 3,285 |
2019-09-24 | $3.47 | $3.47 | $3.40 | $3.43 | $3.43 | 6,298 |
2019-09-23 | $3.38 | $3.56 | $3.30 | $3.47 | $3.47 | 7,019 |
2019-09-20 | $3.30 | $3.33 | $3.22 | $3.33 | $3.33 | 7,805 |
2019-09-19 | $3.28 | $3.32 | $3.22 | $3.24 | $3.24 | 1,598 |
2019-09-18 | $3.42 | $3.48 | $3.20 | $3.30 | $3.30 | 14,117 |
2019-09-17 | $3.34 | $3.42 | $3.20 | $3.23 | $3.23 | 11,758 |
2019-09-16 | $3.25 | $3.38 | $3.20 | $3.20 | $3.20 | 13,234 |
2019-09-13 | $3.24 | $3.25 | $3.20 | $3.20 | $3.20 | 1,200 |
2019-09-12 | $3.27 | $3.32 | $3.20 | $3.29 | $3.29 | 13,272 |
2019-09-11 | $3.37 | $3.37 | $3.28 | $3.33 | $3.33 | 3,218 |
2019-09-10 | $3.34 | $3.35 | $3.34 | $3.35 | $3.35 | 1,519 |
2019-09-09 | $3.35 | $3.35 | $3.34 | $3.34 | $3.34 | 7,075 |
2019-09-06 | $3.38 | $3.38 | $3.28 | $3.29 | $3.29 | 9,908 |
2019-09-05 | $3.29 | $3.35 | $3.28 | $3.34 | $3.34 | 13,278 |
2019-09-04 | $3.15 | $3.29 | $3.13 | $3.28 | $3.28 | 3,288 |
2019-09-03 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 2,400 |
2019-08-30 | $3.06 | $3.30 | $3.06 | $3.25 | $3.25 | 11,079 |
2019-08-29 | $3.05 | $3.18 | $3.05 | $3.06 | $3.06 | 21,585 |
2019-08-28 | $3.12 | $3.28 | $3.02 | $3.10 | $3.10 | 10,268 |
2019-08-27 | $3.13 | $3.23 | $3.01 | $3.12 | $3.12 | 10,728 |
2019-08-26 | $3.19 | $3.20 | $3.14 | $3.20 | $3.20 | 1,894 |
2019-08-23 | $3.02 | $3.21 | $2.95 | $3.21 | $3.21 | 7,382 |
2019-08-22 | $3.17 | $3.19 | $3.00 | $3.00 | $3.00 | 18,989 |
2019-08-21 | $3.13 | $3.20 | $3.09 | $3.19 | $3.19 | 9,232 |
2019-08-20 | $3.27 | $3.34 | $3.27 | $3.32 | $3.32 | 2,171 |
2019-08-19 | $3.05 | $3.30 | $3.04 | $3.21 | $3.21 | 3,794 |
2019-08-16 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 209 |
2019-08-15 | $3.00 | $3.02 | $2.95 | $3.02 | $3.02 | 1,857 |
2019-08-14 | $3.22 | $3.30 | $2.96 | $3.06 | $3.06 | 10,057 |
2019-08-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 729 |
2019-08-12 | $3.09 | $3.50 | $3.09 | $3.43 | $3.43 | 5,268 |
2019-08-09 | $3.07 | $3.15 | $3.02 | $3.15 | $3.15 | 5,948 |
2019-08-08 | $3.02 | $3.15 | $3.02 | $3.04 | $3.04 | 5,024 |
2019-08-07 | $3.02 | $3.02 | $2.95 | $3.01 | $3.01 | 6,693 |
2019-08-06 | $3.12 | $3.20 | $2.96 | $3.07 | $3.07 | 19,250 |
2019-08-05 | $2.95 | $3.14 | $2.82 | $2.92 | $2.92 | 28,737 |
2019-08-02 | $3.21 | $3.21 | $2.95 | $3.00 | $3.00 | 9,093 |
2019-08-01 | $3.26 | $3.43 | $3.10 | $3.14 | $3.14 | 13,396 |
2019-07-31 | $3.08 | $3.26 | $3.01 | $3.26 | $3.26 | 55,155 |
2019-07-30 | $3.10 | $3.23 | $3.01 | $3.01 | $3.01 | 15,418 |
2019-07-29 | $3.21 | $3.37 | $3.10 | $3.12 | $3.12 | 22,119 |
2019-07-26 | $3.20 | $3.43 | $3.15 | $3.21 | $3.21 | 27,162 |
2019-07-25 | $3.21 | $3.42 | $3.10 | $3.20 | $3.20 | 39,870 |
2019-07-24 | $3.43 | $3.43 | $3.20 | $3.23 | $3.23 | 21,963 |
2019-07-23 | $3.60 | $3.60 | $3.30 | $3.30 | $3.30 | 25,402 |
2019-07-22 | $3.57 | $3.66 | $3.45 | $3.65 | $3.65 | 34,627 |
2019-07-19 | $3.37 | $3.50 | $3.31 | $3.50 | $3.50 | 13,067 |
2019-07-18 | $3.35 | $3.42 | $3.31 | $3.31 | $3.31 | 14,656 |
2019-07-17 | $3.35 | $3.65 | $3.31 | $3.32 | $3.32 | 52,451 |
2019-07-16 | $3.38 | $3.45 | $3.30 | $3.33 | $3.33 | 27,622 |
2019-07-15 | $3.39 | $3.39 | $3.26 | $3.26 | $3.26 | 12,940 |
2019-07-12 | $3.31 | $3.41 | $3.10 | $3.17 | $3.17 | 27,436 |
2019-07-11 | $3.39 | $3.48 | $3.31 | $3.31 | $3.31 | 14,293 |
2019-07-10 | $3.38 | $3.48 | $3.38 | $3.42 | $3.42 | 10,403 |
2019-07-09 | $3.43 | $3.43 | $3.28 | $3.40 | $3.40 | 15,810 |
2019-07-08 | $3.41 | $3.48 | $3.41 | $3.45 | $3.45 | 16,694 |
2019-07-05 | $3.30 | $3.43 | $3.30 | $3.43 | $3.43 | 12,081 |
2019-07-03 | $3.35 | $3.37 | $3.21 | $3.27 | $3.27 | 4,869 |
2019-07-02 | $3.39 | $3.44 | $3.30 | $3.30 | $3.30 | 5,867 |
2019-07-01 | $3.33 | $3.48 | $3.05 | $3.38 | $3.38 | 116,575 |
2019-06-28 | $3.34 | $3.39 | $3.26 | $3.26 | $3.26 | 12,278 |
2019-06-27 | $3.18 | $3.40 | $3.13 | $3.13 | $3.13 | 11,232 |
2019-06-26 | $3.21 | $3.22 | $3.05 | $3.22 | $3.22 | 5,819 |
2019-06-25 | $3.04 | $3.21 | $3.04 | $3.06 | $3.06 | 5,116 |
2019-06-24 | $3.13 | $3.48 | $3.03 | $3.03 | $3.03 | 30,940 |
2019-06-21 | $3.17 | $3.24 | $3.10 | $3.10 | $3.10 | 3,192 |
2019-06-20 | $3.05 | $3.24 | $3.05 | $3.10 | $3.10 | 2,264 |
2019-06-19 | $3.33 | $3.33 | $3.07 | $3.07 | $3.07 | 6,709 |
2019-06-18 | $3.12 | $3.25 | $3.04 | $3.25 | $3.25 | 5,783 |
2019-06-17 | $3.14 | $3.14 | $3.13 | $3.14 | $3.14 | 1,752 |
2019-06-14 | $3.49 | $3.49 | $3.02 | $3.35 | $3.35 | 4,105 |
2019-06-13 | $3.30 | $3.50 | $2.90 | $3.01 | $3.01 | 59,527 |
2019-06-12 | $3.48 | $3.48 | $3.28 | $3.28 | $3.28 | 506 |
2019-06-11 | $3.18 | $3.50 | $3.07 | $3.49 | $3.49 | 14,072 |
2019-06-10 | $3.14 | $3.38 | $3.09 | $3.19 | $3.19 | 8,512 |
2019-06-07 | $3.32 | $3.35 | $3.03 | $3.11 | $3.11 | 19,741 |
2019-06-06 | $3.45 | $3.55 | $3.18 | $3.35 | $3.35 | 36,046 |
2019-06-05 | $3.56 | $3.56 | $3.20 | $3.40 | $3.40 | 19,139 |
2019-06-04 | $3.17 | $3.57 | $3.12 | $3.53 | $3.53 | 51,705 |
2019-06-03 | $3.02 | $4.65 | $3.00 | $3.42 | $3.42 | 683,229 |
2019-05-31 | $2.92 | $3.10 | $2.92 | $3.02 | $3.02 | 4,928 |
2019-05-30 | $3.00 | $3.03 | $2.82 | $2.82 | $2.82 | 10,297 |
2019-05-29 | $3.10 | $3.10 | $3.04 | $3.05 | $3.05 | 2,490 |
2019-05-28 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 820 |
2019-05-24 | $3.15 | $3.15 | $3.13 | $3.14 | $3.14 | 2,371 |
2019-05-23 | $3.09 | $3.15 | $3.09 | $3.15 | $3.15 | 5,495 |
2019-05-22 | $3.24 | $3.26 | $3.10 | $3.10 | $3.10 | 4,094 |
2019-05-21 | $3.25 | $3.25 | $3.17 | $3.23 | $3.23 | 1,002 |
2019-05-20 | $3.08 | $3.20 | $3.00 | $3.14 | $3.14 | 3,626 |
2019-05-17 | $3.22 | $3.22 | $2.99 | $3.00 | $3.00 | 4,395 |
2019-05-16 | $3.13 | $3.25 | $3.10 | $3.25 | $3.25 | 4,890 |
2019-05-15 | $3.01 | $3.17 | $3.01 | $3.13 | $3.13 | 6,730 |
2019-05-14 | $3.52 | $3.52 | $2.99 | $3.06 | $3.06 | 17,166 |
2019-05-13 | $3.33 | $3.37 | $2.98 | $3.37 | $3.37 | 4,131 |
2019-05-10 | $3.32 | $3.45 | $3.32 | $3.43 | $3.43 | 1,253 |
2019-05-09 | $3.42 | $3.45 | $3.08 | $3.45 | $3.45 | 5,198 |
2019-05-08 | $3.47 | $3.47 | $3.35 | $3.43 | $3.43 | 7,074 |
2019-05-07 | $3.46 | $3.46 | $3.15 | $3.23 | $3.23 | 1,737 |
2019-05-06 | $3.50 | $3.50 | $3.38 | $3.41 | $3.41 | 2,136 |
2019-05-03 | $3.27 | $3.51 | $3.27 | $3.51 | $3.51 | 7,587 |
2019-05-02 | $3.35 | $3.43 | $3.26 | $3.43 | $3.43 | 3,231 |
2019-05-01 | $3.40 | $3.44 | $3.28 | $3.43 | $3.43 | 7,421 |
2019-04-30 | $3.16 | $3.45 | $3.14 | $3.36 | $3.36 | 30,402 |
2019-04-29 | $3.17 | $3.30 | $3.08 | $3.11 | $3.11 | 18,157 |
2019-04-26 | $3.00 | $3.21 | $2.99 | $3.21 | $3.21 | 5,085 |
2019-04-25 | $3.22 | $3.22 | $2.99 | $3.00 | $3.00 | 2,227 |
2019-04-24 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 768 |
2019-04-23 | $3.19 | $3.24 | $3.05 | $3.05 | $3.05 | 11,100 |
2019-04-22 | $3.12 | $3.15 | $3.12 | $3.13 | $3.13 | 3,333 |
2019-04-18 | $3.25 | $3.25 | $3.12 | $3.12 | $3.12 | 1,255 |
2019-04-17 | $3.27 | $3.27 | $3.20 | $3.25 | $3.25 | 922 |
2019-04-16 | $3.14 | $3.29 | $3.13 | $3.13 | $3.13 | 6,534 |
2019-04-15 | $3.06 | $3.24 | $3.03 | $3.14 | $3.14 | 10,627 |
2019-04-12 | $3.31 | $3.40 | $3.07 | $3.07 | $3.07 | 7,374 |
2019-04-11 | $3.22 | $3.28 | $3.22 | $3.27 | $3.27 | 1,670 |
2019-04-10 | $3.25 | $3.45 | $3.22 | $3.22 | $3.22 | 21,589 |
2019-04-09 | $3.27 | $3.34 | $3.12 | $3.30 | $3.30 | 8,989 |
2019-04-08 | $3.22 | $3.25 | $3.12 | $3.25 | $3.25 | 9,062 |
2019-04-05 | $3.08 | $3.19 | $3.04 | $3.19 | $3.19 | 8,497 |
2019-04-04 | $3.06 | $3.09 | $2.97 | $3.09 | $3.09 | 21,418 |
2019-04-03 | $3.16 | $3.16 | $2.96 | $3.02 | $3.02 | 13,596 |
2019-04-02 | $3.01 | $3.22 | $2.83 | $3.18 | $3.18 | 66,324 |
2019-04-01 | $2.85 | $3.04 | $2.85 | $3.02 | $3.02 | 68,665 |
2019-03-29 | $2.99 | $2.99 | $2.56 | $2.79 | $2.79 | 24,034 |
2019-03-28 | $2.71 | $3.21 | $2.71 | $3.00 | $3.00 | 68,882 |
2019-03-27 | $2.97 | $2.97 | $2.73 | $2.73 | $2.73 | 14,955 |
2019-03-26 | $3.04 | $3.05 | $2.90 | $2.94 | $2.94 | 12,096 |
2019-03-25 | $2.95 | $3.02 | $2.94 | $3.02 | $3.02 | 10,882 |
2019-03-22 | $3.11 | $3.21 | $2.90 | $2.94 | $2.94 | 25,565 |
2019-03-21 | $3.28 | $3.28 | $3.02 | $3.11 | $3.11 | 9,425 |
2019-03-20 | $3.13 | $3.45 | $3.07 | $3.20 | $3.20 | 17,991 |
2019-03-19 | $3.20 | $3.26 | $3.00 | $3.17 | $3.17 | 26,655 |
2019-03-18 | $3.44 | $3.44 | $3.16 | $3.16 | $3.16 | 29,686 |
2019-03-15 | $3.26 | $3.43 | $3.22 | $3.43 | $3.43 | 6,581 |
2019-03-14 | $3.18 | $3.44 | $3.16 | $3.26 | $3.26 | 8,598 |
2019-03-13 | $3.30 | $3.30 | $3.15 | $3.25 | $3.25 | 8,177 |
2019-03-12 | $3.20 | $3.36 | $3.11 | $3.11 | $3.11 | 27,447 |
2019-03-11 | $3.17 | $3.22 | $3.00 | $3.21 | $3.21 | 14,399 |
2019-03-08 | $3.10 | $3.26 | $3.06 | $3.06 | $3.06 | 10,234 |
2019-03-07 | $3.21 | $3.22 | $3.06 | $3.12 | $3.12 | 13,534 |
2019-03-06 | $3.19 | $3.35 | $3.08 | $3.10 | $3.10 | 28,843 |
2019-03-05 | $3.08 | $3.33 | $3.04 | $3.15 | $3.15 | 30,988 |
2019-03-04 | $3.03 | $3.17 | $2.99 | $3.06 | $3.06 | 34,458 |
2019-03-01 | $3.03 | $3.20 | $3.03 | $3.05 | $3.05 | 19,309 |
2019-02-28 | $3.05 | $3.12 | $2.90 | $3.11 | $3.11 | 9,442 |
2019-02-27 | $3.18 | $3.28 | $3.01 | $3.01 | $3.01 | 25,258 |
2019-02-26 | $3.29 | $3.34 | $3.21 | $3.30 | $3.30 | 5,978 |
2019-02-25 | $3.31 | $3.37 | $3.25 | $3.33 | $3.33 | 10,166 |
2019-02-22 | $3.10 | $3.40 | $3.10 | $3.31 | $3.31 | 23,691 |
2019-02-21 | $3.04 | $3.20 | $3.04 | $3.06 | $3.06 | 6,754 |
2019-02-20 | $3.03 | $3.19 | $3.03 | $3.07 | $3.07 | 3,555 |
2019-02-19 | $3.18 | $3.28 | $3.03 | $3.09 | $3.09 | 11,717 |
2019-02-15 | $3.15 | $3.32 | $3.06 | $3.18 | $3.18 | 13,963 |
2019-02-14 | $3.16 | $3.37 | $3.11 | $3.15 | $3.15 | 13,455 |
2019-02-13 | $3.20 | $3.41 | $3.15 | $3.20 | $3.20 | 45,605 |
2019-02-12 | $3.26 | $3.60 | $3.20 | $3.21 | $3.21 | 26,453 |
2019-02-11 | $3.08 | $3.40 | $3.01 | $3.23 | $3.23 | 34,450 |
2019-02-08 | $2.83 | $3.40 | $2.83 | $3.15 | $3.15 | 46,849 |
2019-02-07 | $2.90 | $2.90 | $2.79 | $2.81 | $2.81 | 6,278 |
2019-02-06 | $2.82 | $2.96 | $2.82 | $2.95 | $2.95 | 4,590 |
2019-02-05 | $2.90 | $2.95 | $2.81 | $2.81 | $2.81 | 32,099 |
2019-02-04 | $2.91 | $3.01 | $2.88 | $2.96 | $2.96 | 46,319 |
2019-02-01 | $2.63 | $2.99 | $2.63 | $2.89 | $2.89 | 114,937 |
2019-01-31 | $2.75 | $3.04 | $2.63 | $2.63 | $2.63 | 29,121 |
2019-01-30 | $2.91 | $3.14 | $2.77 | $2.77 | $2.77 | 30,308 |
2019-01-29 | $2.95 | $3.14 | $2.70 | $2.92 | $2.92 | 25,784 |
2019-01-28 | $2.70 | $2.95 | $2.68 | $2.95 | $2.95 | 28,823 |
2019-01-25 | $2.60 | $3.00 | $2.60 | $2.68 | $2.68 | 58,229 |
2019-01-24 | $2.42 | $2.60 | $2.35 | $2.60 | $2.60 | 44,712 |
2019-01-23 | $2.32 | $2.55 | $2.27 | $2.39 | $2.39 | 97,249 |
2019-01-22 | $2.13 | $2.40 | $2.13 | $2.35 | $2.35 | 30,051 |
2019-01-18 | $2.34 | $2.45 | $2.15 | $2.15 | $2.15 | 21,605 |
2019-01-17 | $2.25 | $2.33 | $2.20 | $2.32 | $2.32 | 13,535 |
2019-01-16 | $2.16 | $2.25 | $2.15 | $2.25 | $2.25 | 9,118 |
2019-01-15 | $2.11 | $2.24 | $2.11 | $2.18 | $2.18 | 35,625 |
2019-01-14 | $2.20 | $2.20 | $2.02 | $2.13 | $2.13 | 13,889 |
2019-01-11 | $2.21 | $2.21 | $1.97 | $2.21 | $2.21 | 42,006 |
2019-01-10 | $2.11 | $2.23 | $1.95 | $2.21 | $2.21 | 24,227 |
2019-01-09 | $2.20 | $2.20 | $1.90 | $2.09 | $2.09 | 24,186 |
2019-01-08 | $2.18 | $2.20 | $1.93 | $2.14 | $2.14 | 47,241 |
2019-01-07 | $1.80 | $2.90 | $1.80 | $2.16 | $2.16 | 467,624 |
2019-01-04 | $1.70 | $1.88 | $1.70 | $1.81 | $1.81 | 48,657 |
2019-01-03 | $1.66 | $1.70 | $1.63 | $1.70 | $1.70 | 3,744 |
2019-01-02 | $1.64 | $1.79 | $1.57 | $1.70 | $1.70 | 40,425 |
2018-12-31 | $1.50 | $1.77 | $1.47 | $1.69 | $1.69 | 19,809 |
2018-12-28 | $1.50 | $1.58 | $1.43 | $1.50 | $1.50 | 37,347 |
2018-12-27 | $1.85 | $1.85 | $1.47 | $1.51 | $1.51 | 13,596 |
2018-12-26 | $1.45 | $1.85 | $1.44 | $1.85 | $1.85 | 20,555 |
2018-12-24 | $1.47 | $1.57 | $1.44 | $1.44 | $1.44 | 18,233 |
2018-12-21 | $1.47 | $1.56 | $1.35 | $1.51 | $1.51 | 57,753 |
2018-12-20 | $1.53 | $1.63 | $1.48 | $1.48 | $1.48 | 35,249 |
2018-12-19 | $1.59 | $1.64 | $1.52 | $1.60 | $1.60 | 27,745 |
2018-12-18 | $1.65 | $1.68 | $1.60 | $1.60 | $1.60 | 21,791 |
2018-12-17 | $1.66 | $1.85 | $1.66 | $1.70 | $1.70 | 10,849 |
2018-12-14 | $1.61 | $1.76 | $1.61 | $1.65 | $1.65 | 90,503 |
2018-12-13 | $1.82 | $1.98 | $1.61 | $1.61 | $1.61 | 122,826 |
2018-12-12 | $1.87 | $1.99 | $1.78 | $1.78 | $1.78 | 79,900 |
2018-12-11 | $1.91 | $2.01 | $1.78 | $1.78 | $1.78 | 116,805 |
2018-12-10 | $1.92 | $1.92 | $1.77 | $1.78 | $1.78 | 98,003 |
2018-12-07 | $1.89 | $2.04 | $1.79 | $1.92 | $1.92 | 152,743 |
2018-12-06 | $2.52 | $2.52 | $1.75 | $1.89 | $1.89 | 191,980 |
2018-12-04 | $2.57 | $2.57 | $2.45 | $2.45 | $2.45 | 6,878 |
2018-12-03 | $2.51 | $2.96 | $2.50 | $2.56 | $2.56 | 19,143 |
2018-11-30 | $2.75 | $3.25 | $2.47 | $2.80 | $2.80 | 95,491 |
2018-11-29 | $2.56 | $2.83 | $2.56 | $2.77 | $2.77 | 8,327 |
2018-11-28 | $2.73 | $2.79 | $2.58 | $2.75 | $2.75 | 5,238 |
2018-11-27 | $2.50 | $2.84 | $2.50 | $2.71 | $2.71 | 19,264 |
2018-11-26 | $2.52 | $2.75 | $2.47 | $2.75 | $2.75 | 30,237 |
2018-11-23 | $2.41 | $2.48 | $2.38 | $2.48 | $2.48 | 3,289 |
2018-11-21 | $2.46 | $2.48 | $2.34 | $2.40 | $2.40 | 7,197 |
2018-11-20 | $2.28 | $2.40 | $2.27 | $2.40 | $2.40 | 5,559 |
2018-11-19 | $2.38 | $2.41 | $2.34 | $2.41 | $2.41 | 1,603 |
2018-11-16 | $2.33 | $2.42 | $2.33 | $2.34 | $2.34 | 1,213 |
2018-11-15 | $2.40 | $2.40 | $2.25 | $2.36 | $2.36 | 4,452 |
2018-11-14 | $2.22 | $2.33 | $2.22 | $2.33 | $2.33 | 6,648 |
2018-11-13 | $2.33 | $2.48 | $2.20 | $2.22 | $2.22 | 24,126 |
2018-11-12 | $2.39 | $2.89 | $2.21 | $2.35 | $2.35 | 121,462 |
2018-11-09 | $2.23 | $2.23 | $2.20 | $2.21 | $2.21 | 8,072 |
2018-11-08 | $2.39 | $2.39 | $2.21 | $2.23 | $2.23 | 1,688 |
2018-11-07 | $2.24 | $2.39 | $2.06 | $2.39 | $2.39 | 18,364 |
2018-11-06 | $2.18 | $2.25 | $2.13 | $2.24 | $2.24 | 13,900 |
2018-11-05 | $2.18 | $2.21 | $2.12 | $2.13 | $2.13 | 6,803 |
2018-11-02 | $2.15 | $2.16 | $2.14 | $2.14 | $2.14 | 3,957 |
2018-11-01 | $2.14 | $2.18 | $2.06 | $2.10 | $2.10 | 4,355 |
2018-10-31 | $2.12 | $2.19 | $2.06 | $2.19 | $2.19 | 30,240 |
2018-10-30 | $2.29 | $2.39 | $2.12 | $2.12 | $2.12 | 5,891 |
2018-10-29 | $2.34 | $2.34 | $2.28 | $2.30 | $2.30 | 10,405 |
2018-10-26 | $2.52 | $2.52 | $2.28 | $2.28 | $2.28 | 6,342 |
2018-10-25 | $2.25 | $2.28 | $2.25 | $2.25 | $2.25 | 14,730 |
2018-10-24 | $2.10 | $2.46 | $2.10 | $2.25 | $2.25 | 9,239 |
2018-10-23 | $2.01 | $2.24 | $2.01 | $2.12 | $2.12 | 13,312 |
2018-10-22 | $2.25 | $2.25 | $2.02 | $2.02 | $2.02 | 29,174 |
2018-10-19 | $2.20 | $2.49 | $2.20 | $2.26 | $2.26 | 15,605 |
2018-10-18 | $2.20 | $2.26 | $2.20 | $2.20 | $2.20 | 36,485 |
2018-10-17 | $2.26 | $2.37 | $2.20 | $2.20 | $2.20 | 7,124 |
2018-10-16 | $2.23 | $2.75 | $2.23 | $2.30 | $2.30 | 6,894 |
2018-10-15 | $2.38 | $2.60 | $2.10 | $2.21 | $2.21 | 42,063 |
2018-10-12 | $2.30 | $2.31 | $2.28 | $2.28 | $2.28 | 1,742 |
2018-10-11 | $2.37 | $2.38 | $2.32 | $2.32 | $2.32 | 2,216 |
2018-10-10 | $2.41 | $2.41 | $2.32 | $2.40 | $2.40 | 8,220 |
2018-10-09 | $2.40 | $2.40 | $2.28 | $2.28 | $2.28 | 3,551 |
2018-10-08 | $2.37 | $2.38 | $2.28 | $2.28 | $2.28 | 5,849 |
2018-10-05 | $2.38 | $2.58 | $2.38 | $2.42 | $2.42 | 1,805 |
2018-10-04 | $2.62 | $2.69 | $2.53 | $2.69 | $2.69 | 2,676 |
2018-10-03 | $2.68 | $2.75 | $2.60 | $2.60 | $2.60 | 19,046 |
2018-10-02 | $2.90 | $2.90 | $2.68 | $2.68 | $2.68 | 9,300 |
2018-10-01 | $2.69 | $2.87 | $2.69 | $2.78 | $2.78 | 6,330 |
2018-09-28 | $2.71 | $2.79 | $2.69 | $2.69 | $2.69 | 2,322 |
2018-09-27 | $2.68 | $2.81 | $2.68 | $2.70 | $2.70 | 7,885 |
2018-09-26 | $2.65 | $2.74 | $2.59 | $2.68 | $2.68 | 17,329 |
2018-09-25 | $2.56 | $2.78 | $2.56 | $2.61 | $2.61 | 6,265 |
2018-09-24 | $2.79 | $2.79 | $2.50 | $2.57 | $2.57 | 4,461 |
2018-09-21 | $2.50 | $2.80 | $2.50 | $2.80 | $2.80 | 18,682 |
2018-09-20 | $2.50 | $2.59 | $2.50 | $2.51 | $2.51 | 15,339 |
2018-09-19 | $2.58 | $2.58 | $2.50 | $2.51 | $2.51 | 8,108 |
2018-09-18 | $2.54 | $2.58 | $2.50 | $2.57 | $2.57 | 12,812 |
2018-09-17 | $2.50 | $2.79 | $2.38 | $2.50 | $2.50 | 92,654 |
2018-09-14 | $2.32 | $2.39 | $2.30 | $2.30 | $2.30 | 11,165 |
2018-09-13 | $2.34 | $2.39 | $2.30 | $2.39 | $2.39 | 4,596 |
2018-09-12 | $2.30 | $2.39 | $2.30 | $2.32 | $2.32 | 14,259 |
2018-09-11 | $2.30 | $2.37 | $2.30 | $2.30 | $2.30 | 18,732 |
2018-09-10 | $2.34 | $2.38 | $2.29 | $2.30 | $2.30 | 21,037 |
2018-09-07 | $2.89 | $2.89 | $2.32 | $2.32 | $2.32 | 16,660 |
2018-09-06 | $2.48 | $2.94 | $2.30 | $2.94 | $2.94 | 16,911 |
2018-09-05 | $2.99 | $2.99 | $2.31 | $2.42 | $2.42 | 28,273 |
2018-09-04 | $2.39 | $2.95 | $2.18 | $2.95 | $2.95 | 29,700 |
2018-08-31 | $2.34 | $2.39 | $2.26 | $2.28 | $2.28 | 31,354 |
2018-08-30 | $2.52 | $2.54 | $2.35 | $2.37 | $2.37 | 16,783 |
2018-08-29 | $2.58 | $2.62 | $2.55 | $2.55 | $2.55 | 26,710 |
2018-08-28 | $2.67 | $2.71 | $2.58 | $2.62 | $2.62 | 19,697 |
2018-08-27 | $2.75 | $3.03 | $2.66 | $2.66 | $2.66 | 28,410 |
2018-08-24 | $2.60 | $2.68 | $2.60 | $2.67 | $2.67 | 3,618 |
2018-08-23 | $2.60 | $2.63 | $2.58 | $2.61 | $2.61 | 12,655 |
2018-08-22 | $2.65 | $2.67 | $2.60 | $2.62 | $2.62 | 15,074 |
2018-08-21 | $2.70 | $2.79 | $2.65 | $2.65 | $2.65 | 6,399 |
2018-08-20 | $2.86 | $2.92 | $2.65 | $2.66 | $2.66 | 9,104 |
2018-08-17 | $2.90 | $3.00 | $2.76 | $2.88 | $2.88 | 17,471 |
2018-08-16 | $2.75 | $2.91 | $2.75 | $2.81 | $2.81 | 3,198 |
2018-08-15 | $2.73 | $2.90 | $2.65 | $2.75 | $2.75 | 10,645 |
2018-08-14 | $2.95 | $2.95 | $2.58 | $2.70 | $2.70 | 30,686 |
2018-08-13 | $2.98 | $3.04 | $2.90 | $2.90 | $2.90 | 25,915 |
2018-08-10 | $3.07 | $3.09 | $2.95 | $3.05 | $3.05 | 9,947 |
2018-08-09 | $3.02 | $3.27 | $3.02 | $3.02 | $3.02 | 10,887 |
2018-08-08 | $3.27 | $3.27 | $2.97 | $2.98 | $2.98 | 19,618 |
2018-08-07 | $3.08 | $3.19 | $2.97 | $2.97 | $2.97 | 6,531 |
2018-08-06 | $2.99 | $3.07 | $2.95 | $2.97 | $2.97 | 18,669 |
2018-08-03 | $3.02 | $3.28 | $3.02 | $3.02 | $3.02 | 12,331 |
2018-08-02 | $3.07 | $3.07 | $3.00 | $3.00 | $3.00 | 17,519 |
2018-08-01 | $3.10 | $3.21 | $3.07 | $3.21 | $3.21 | 2,373 |
2018-07-31 | $3.21 | $3.21 | $3.09 | $3.09 | $3.09 | 17,400 |
2018-07-30 | $3.29 | $3.29 | $3.19 | $3.19 | $3.19 | 2,185 |
2018-07-27 | $3.21 | $3.33 | $3.19 | $3.19 | $3.19 | 16,002 |
2018-07-26 | $3.30 | $3.50 | $3.18 | $3.50 | $3.50 | 22,774 |
2018-07-25 | $3.17 | $3.34 | $3.17 | $3.17 | $3.17 | 12,785 |
2018-07-24 | $3.27 | $3.33 | $3.16 | $3.16 | $3.16 | 6,385 |
2018-07-23 | $3.15 | $3.48 | $3.15 | $3.18 | $3.18 | 22,991 |
2018-07-20 | $3.26 | $3.26 | $3.15 | $3.15 | $3.15 | 16,547 |
2018-07-19 | $3.22 | $3.36 | $3.15 | $3.15 | $3.15 | 36,619 |
2018-07-18 | $3.25 | $3.31 | $3.20 | $3.20 | $3.20 | 48,943 |
2018-07-17 | $3.31 | $3.50 | $3.26 | $3.49 | $3.49 | 26,492 |
2018-07-16 | $3.37 | $3.42 | $3.04 | $3.22 | $3.22 | 50,717 |
2018-07-13 | $3.50 | $3.50 | $3.37 | $3.37 | $3.37 | 5,747 |
2018-07-12 | $3.45 | $3.48 | $3.45 | $3.48 | $3.48 | 5,555 |
2018-07-11 | $3.54 | $3.56 | $3.45 | $3.45 | $3.45 | 11,839 |
2018-07-10 | $3.56 | $3.59 | $3.54 | $3.54 | $3.54 | 2,757 |
2018-07-09 | $3.69 | $3.69 | $3.56 | $3.58 | $3.58 | 5,847 |
2018-07-06 | $3.51 | $3.68 | $3.51 | $3.68 | $3.68 | 14,535 |
2018-07-05 | $3.47 | $3.60 | $3.46 | $3.46 | $3.46 | 721 |
2018-07-03 | $3.67 | $3.74 | $3.45 | $3.45 | $3.45 | 17,212 |
2018-07-02 | $3.50 | $3.90 | $3.41 | $3.50 | $3.50 | 50,360 |
2018-06-29 | $3.43 | $3.48 | $3.42 | $3.44 | $3.44 | 5,324 |
2018-06-28 | $3.43 | $3.69 | $3.39 | $3.40 | $3.40 | 51,483 |
2018-06-27 | $3.41 | $3.43 | $3.38 | $3.40 | $3.40 | 3,540 |
2018-06-26 | $3.42 | $3.43 | $3.42 | $3.43 | $3.43 | 818 |
2018-06-25 | $3.40 | $3.47 | $3.40 | $3.43 | $3.43 | 1,857 |
2018-06-22 | $3.38 | $3.59 | $3.38 | $3.59 | $3.59 | 3,121 |
2018-06-21 | $3.40 | $3.40 | $3.38 | $3.38 | $3.38 | 7,816 |
2018-06-20 | $3.44 | $3.49 | $3.40 | $3.45 | $3.45 | 9,166 |
2018-06-19 | $3.40 | $3.55 | $3.40 | $3.40 | $3.40 | 4,700 |
2018-06-18 | $3.56 | $3.56 | $3.38 | $3.39 | $3.39 | 5,799 |
2018-06-15 | $3.59 | $3.59 | $3.41 | $3.42 | $3.42 | 13,735 |
2018-06-14 | $3.52 | $3.58 | $3.52 | $3.52 | $3.52 | 5,882 |
2018-06-13 | $3.58 | $3.58 | $3.52 | $3.52 | $3.52 | 8,195 |
2018-06-12 | $3.59 | $3.59 | $3.52 | $3.52 | $3.52 | 4,860 |
2018-06-11 | $3.59 | $3.59 | $3.57 | $3.58 | $3.58 | 1,918 |
2018-06-08 | $3.58 | $3.65 | $3.57 | $3.59 | $3.59 | 9,483 |
2018-06-07 | $3.54 | $3.63 | $3.54 | $3.60 | $3.60 | 1,556 |
2018-06-06 | $3.67 | $3.67 | $3.54 | $3.54 | $3.54 | 10,928 |
2018-06-05 | $3.55 | $3.68 | $3.55 | $3.64 | $3.64 | 3,000 |
2018-06-04 | $3.70 | $3.74 | $3.55 | $3.55 | $3.55 | 21,751 |
2018-06-01 | $3.61 | $3.67 | $3.54 | $3.67 | $3.67 | 11,558 |
2018-05-31 | $3.58 | $3.74 | $3.55 | $3.55 | $3.55 | 5,690 |
2018-05-30 | $3.65 | $3.73 | $3.55 | $3.64 | $3.64 | 15,900 |
2018-05-29 | $3.58 | $3.63 | $3.52 | $3.60 | $3.60 | 8,411 |
2018-05-25 | $3.80 | $3.80 | $3.52 | $3.58 | $3.58 | 30,405 |
2018-05-24 | $3.58 | $3.75 | $3.56 | $3.66 | $3.66 | 10,146 |
2018-05-23 | $3.78 | $3.79 | $3.71 | $3.71 | $3.71 | 2,873 |
2018-05-22 | $3.78 | $3.85 | $3.73 | $3.73 | $3.73 | 4,102 |
2018-05-21 | $3.80 | $3.91 | $3.75 | $3.91 | $3.91 | 3,591 |
2018-05-18 | $3.83 | $3.95 | $3.59 | $3.77 | $3.77 | 4,568 |
2018-05-17 | $3.99 | $3.99 | $3.78 | $3.86 | $3.86 | 9,964 |
2018-05-16 | $3.99 | $3.99 | $3.72 | $3.72 | $3.72 | 4,910 |
2018-05-15 | $3.94 | $4.00 | $3.77 | $3.77 | $3.77 | 10,305 |
2018-05-14 | $3.90 | $3.90 | $3.77 | $3.80 | $3.80 | 4,115 |
2018-05-11 | $3.88 | $3.91 | $3.77 | $3.77 | $3.77 | 5,897 |
2018-05-10 | $3.85 | $3.94 | $3.77 | $3.81 | $3.81 | 12,368 |
2018-05-09 | $3.50 | $3.95 | $3.50 | $3.85 | $3.85 | 48,531 |
2018-05-08 | $3.48 | $3.53 | $3.48 | $3.50 | $3.50 | 4,018 |
2018-05-07 | $3.60 | $3.62 | $3.48 | $3.48 | $3.48 | 16,404 |
2018-05-04 | $3.60 | $3.63 | $3.49 | $3.55 | $3.55 | 4,444 |
2018-05-03 | $3.61 | $3.65 | $3.57 | $3.57 | $3.57 | 5,862 |
2018-05-02 | $3.68 | $3.69 | $3.67 | $3.67 | $3.67 | 2,307 |
2018-05-01 | $3.66 | $3.67 | $3.57 | $3.67 | $3.67 | 10,076 |
2018-04-30 | $3.81 | $3.85 | $3.63 | $3.63 | $3.63 | 5,617 |
2018-04-27 | $3.80 | $3.84 | $3.62 | $3.79 | $3.79 | 6,787 |
2018-04-26 | $3.82 | $3.98 | $3.80 | $3.80 | $3.80 | 7,866 |
2018-04-25 | $3.86 | $3.99 | $3.81 | $3.85 | $3.85 | 3,893 |
2018-04-24 | $3.87 | $3.90 | $3.87 | $3.88 | $3.88 | 4,015 |
2018-04-23 | $4.04 | $4.04 | $3.80 | $4.01 | $4.01 | 3,715 |
2018-04-20 | $3.81 | $4.10 | $3.81 | $4.00 | $4.00 | 17,984 |
2018-04-19 | $3.67 | $3.94 | $3.66 | $3.89 | $3.89 | 63,037 |
2018-04-18 | $3.61 | $3.72 | $3.60 | $3.61 | $3.61 | 10,662 |
2018-04-17 | $3.55 | $3.75 | $3.48 | $3.48 | $3.48 | 16,890 |
2018-04-16 | $3.53 | $3.75 | $3.49 | $3.51 | $3.51 | 31,259 |
2018-04-13 | $3.60 | $3.71 | $3.43 | $3.43 | $3.43 | 24,046 |
2018-04-12 | $3.72 | $3.74 | $3.52 | $3.66 | $3.66 | 19,798 |
2018-04-11 | $3.76 | $3.76 | $3.70 | $3.70 | $3.70 | 7,680 |
2018-04-10 | $3.65 | $3.76 | $3.55 | $3.76 | $3.76 | 14,131 |
2018-04-09 | $3.52 | $3.65 | $3.52 | $3.63 | $3.63 | 10,534 |
2018-04-06 | $3.52 | $3.57 | $3.52 | $3.53 | $3.53 | 13,068 |
2018-04-05 | $3.52 | $3.60 | $3.52 | $3.52 | $3.52 | 7,985 |
2018-04-04 | $3.54 | $3.60 | $3.52 | $3.52 | $3.52 | 6,700 |
2018-04-03 | $3.65 | $3.74 | $3.52 | $3.53 | $3.53 | 17,455 |
2018-04-02 | $3.55 | $3.65 | $3.55 | $3.65 | $3.65 | 5,069 |
2018-03-29 | $3.57 | $3.62 | $3.55 | $3.55 | $3.55 | 11,594 |
2018-03-28 | $3.84 | $3.84 | $3.55 | $3.60 | $3.60 | 99,878 |
2018-03-27 | $3.85 | $3.85 | $3.64 | $3.64 | $3.64 | 621 |
2018-03-26 | $3.69 | $3.79 | $3.62 | $3.73 | $3.73 | 14,088 |
2018-03-23 | $3.77 | $3.87 | $3.68 | $3.87 | $3.87 | 7,436 |
2018-03-22 | $3.91 | $3.91 | $3.63 | $3.88 | $3.88 | 7,280 |
2018-03-21 | $3.90 | $3.90 | $3.71 | $3.88 | $3.88 | 9,186 |
2018-03-20 | $3.74 | $3.93 | $3.62 | $3.93 | $3.93 | 4,443 |
2018-03-19 | $3.61 | $3.77 | $3.55 | $3.76 | $3.76 | 13,528 |
2018-03-16 | $3.75 | $3.77 | $3.61 | $3.65 | $3.65 | 30,725 |
2018-03-15 | $3.73 | $4.24 | $3.52 | $3.75 | $3.75 | 206,200 |
2018-03-14 | $3.60 | $3.73 | $3.60 | $3.73 | $3.73 | 9,329 |
2018-03-13 | $3.60 | $3.72 | $3.60 | $3.60 | $3.60 | 4,651 |
2018-03-12 | $3.62 | $3.64 | $3.60 | $3.64 | $3.64 | 1,938 |
2018-03-09 | $3.68 | $3.74 | $3.56 | $3.61 | $3.61 | 12,306 |
2018-03-08 | $3.70 | $3.70 | $3.57 | $3.59 | $3.59 | 9,292 |
2018-03-07 | $3.70 | $3.74 | $3.52 | $3.52 | $3.52 | 9,410 |
2018-03-06 | $3.54 | $3.72 | $3.52 | $3.52 | $3.52 | 3,647 |
2018-03-05 | $3.52 | $3.66 | $3.52 | $3.52 | $3.52 | 21,091 |
2018-03-02 | $3.54 | $3.70 | $3.52 | $3.55 | $3.55 | 20,494 |
2018-03-01 | $3.68 | $3.74 | $3.55 | $3.73 | $3.73 | 8,574 |
2018-02-28 | $3.61 | $3.68 | $3.56 | $3.56 | $3.56 | 4,238 |
2018-02-27 | $3.66 | $3.74 | $3.57 | $3.57 | $3.57 | 25,215 |
2018-02-26 | $3.71 | $3.71 | $3.65 | $3.70 | $3.70 | 11,021 |
2018-02-23 | $3.78 | $3.78 | $3.61 | $3.63 | $3.63 | 6,437 |
2018-02-22 | $3.80 | $3.80 | $3.65 | $3.70 | $3.70 | 3,481 |
2018-02-21 | $3.58 | $3.76 | $3.57 | $3.71 | $3.71 | 4,192 |
2018-02-20 | $3.62 | $3.66 | $3.57 | $3.63 | $3.63 | 772 |
2018-02-16 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 141 |
2018-02-15 | $3.61 | $3.77 | $3.61 | $3.77 | $3.77 | 1,632 |
2018-02-14 | $3.61 | $3.77 | $3.61 | $3.77 | $3.77 | 7,900 |
2018-02-13 | $3.60 | $3.62 | $3.53 | $3.58 | $3.58 | 9,903 |
2018-02-12 | $3.50 | $3.70 | $3.50 | $3.60 | $3.60 | 4,463 |
2018-02-09 | $3.52 | $3.70 | $3.40 | $3.50 | $3.50 | 13,339 |
2018-02-08 | $3.60 | $3.79 | $3.50 | $3.71 | $3.71 | 6,957 |
2018-02-07 | $3.77 | $3.85 | $3.53 | $3.63 | $3.63 | 9,860 |
2018-02-06 | $3.51 | $4.09 | $3.44 | $3.70 | $3.70 | 28,195 |
2018-02-05 | $3.43 | $3.49 | $3.30 | $3.33 | $3.33 | 72,468 |
2018-02-02 | $3.64 | $3.65 | $3.40 | $3.43 | $3.43 | 30,780 |
2018-02-01 | $3.83 | $3.83 | $3.61 | $3.64 | $3.64 | 37,318 |
2018-01-31 | $3.63 | $3.92 | $3.61 | $3.86 | $3.86 | 9,002 |
2018-01-30 | $3.66 | $3.74 | $3.61 | $3.67 | $3.67 | 4,659 |
2018-01-29 | $3.81 | $3.84 | $3.61 | $3.70 | $3.70 | 9,342 |
2018-01-26 | $3.83 | $3.88 | $3.73 | $3.85 | $3.85 | 5,814 |
2018-01-25 | $3.93 | $3.93 | $3.87 | $3.87 | $3.87 | 2,712 |
2018-01-24 | $3.81 | $3.97 | $3.81 | $3.96 | $3.96 | 20,763 |
2018-01-23 | $3.80 | $3.85 | $3.77 | $3.85 | $3.85 | 16,342 |
2018-01-22 | $3.80 | $3.83 | $3.76 | $3.82 | $3.82 | 55,237 |
2018-01-19 | $3.70 | $3.79 | $3.66 | $3.76 | $3.76 | 26,372 |
2018-01-18 | $3.70 | $3.77 | $3.66 | $3.71 | $3.71 | 10,628 |
2018-01-17 | $3.69 | $3.70 | $3.65 | $3.67 | $3.67 | 10,989 |
2018-01-16 | $3.75 | $3.80 | $3.67 | $3.67 | $3.67 | 14,924 |
2018-01-12 | $3.70 | $3.80 | $3.70 | $3.79 | $3.79 | 7,745 |
2018-01-11 | $3.76 | $3.80 | $3.65 | $3.65 | $3.65 | 9,050 |
2018-01-10 | $3.76 | $3.80 | $3.76 | $3.80 | $3.80 | 7,971 |
2018-01-09 | $3.65 | $3.80 | $3.60 | $3.72 | $3.72 | 42,471 |
2018-01-08 | $3.77 | $3.77 | $3.59 | $3.65 | $3.65 | 40,467 |
2018-01-05 | $3.75 | $3.78 | $3.75 | $3.77 | $3.77 | 3,104 |
2018-01-04 | $3.80 | $3.99 | $3.73 | $3.75 | $3.75 | 12,581 |
2018-01-03 | $4.01 | $4.07 | $3.73 | $3.79 | $3.79 | 87,910 |
2018-01-02 | $3.97 | $4.20 | $3.95 | $3.97 | $3.97 | 12,692 |
2017-12-29 | $3.92 | $4.11 | $3.91 | $4.01 | $4.01 | 14,857 |
2017-12-28 | $3.82 | $3.94 | $3.80 | $3.89 | $3.89 | 17,157 |
2017-12-27 | $3.85 | $4.01 | $3.80 | $3.85 | $3.85 | 14,097 |
2017-12-26 | $4.09 | $4.10 | $3.86 | $3.99 | $3.99 | 25,428 |
2017-12-22 | $4.10 | $4.14 | $4.02 | $4.05 | $4.05 | 12,168 |
2017-12-21 | $4.10 | $4.23 | $4.10 | $4.16 | $4.16 | 12,406 |
2017-12-20 | $4.13 | $4.22 | $4.10 | $4.12 | $4.12 | 4,129 |
2017-12-19 | $4.13 | $4.24 | $4.12 | $4.12 | $4.12 | 9,261 |
2017-12-18 | $4.30 | $4.39 | $4.12 | $4.15 | $4.15 | 12,175 |
2017-12-15 | $4.26 | $4.30 | $4.20 | $4.20 | $4.20 | 14,350 |
2017-12-14 | $4.35 | $4.47 | $4.26 | $4.26 | $4.26 | 9,779 |
2017-12-13 | $4.24 | $4.31 | $4.20 | $4.25 | $4.25 | 9,084 |
2017-12-12 | $4.36 | $4.52 | $4.20 | $4.20 | $4.20 | 16,448 |
2017-12-11 | $4.45 | $4.55 | $4.31 | $4.32 | $4.32 | 26,892 |
2017-12-08 | $4.34 | $4.39 | $4.26 | $4.38 | $4.38 | 8,631 |
2017-12-07 | $4.35 | $4.37 | $4.16 | $4.33 | $4.33 | 11,479 |
2017-12-06 | $4.41 | $4.50 | $4.37 | $4.38 | $4.38 | 5,115 |
2017-12-05 | $4.33 | $4.48 | $4.33 | $4.46 | $4.46 | 12,607 |
2017-12-04 | $4.22 | $4.44 | $4.21 | $4.32 | $4.32 | 8,636 |
2017-12-01 | $4.33 | $4.33 | $4.16 | $4.19 | $4.19 | 23,338 |
2017-11-30 | $4.31 | $4.38 | $4.20 | $4.28 | $4.28 | 18,087 |
2017-11-29 | $4.36 | $4.48 | $4.26 | $4.26 | $4.26 | 3,966 |
2017-11-28 | $4.33 | $4.44 | $4.29 | $4.36 | $4.36 | 9,482 |
2017-11-27 | $4.51 | $4.51 | $4.29 | $4.36 | $4.36 | 18,992 |
2017-11-24 | $4.52 | $4.63 | $4.45 | $4.57 | $4.57 | 14,672 |
2017-11-22 | $4.44 | $4.53 | $4.40 | $4.47 | $4.47 | 4,782 |
2017-11-21 | $4.56 | $4.71 | $4.47 | $4.47 | $4.47 | 23,293 |
2017-11-20 | $4.38 | $4.55 | $4.38 | $4.52 | $4.52 | 19,196 |
2017-11-17 | $4.33 | $4.46 | $4.30 | $4.34 | $4.34 | 18,432 |
2017-11-16 | $4.22 | $4.33 | $4.21 | $4.30 | $4.30 | 4,118 |
2017-11-15 | $4.15 | $4.45 | $4.08 | $4.19 | $4.19 | 8,156 |
2017-11-14 | $4.38 | $4.46 | $4.02 | $4.20 | $4.20 | 12,378 |
2017-11-13 | $4.55 | $4.71 | $4.20 | $4.42 | $4.42 | 32,037 |
2017-11-10 | $4.95 | $4.95 | $4.50 | $4.50 | $4.50 | 62,930 |
2017-11-09 | $4.75 | $4.75 | $4.52 | $4.75 | $4.75 | 57,857 |
2017-11-08 | $4.18 | $5.14 | $4.12 | $4.70 | $4.70 | 111,864 |
2017-11-07 | $3.95 | $4.19 | $3.71 | $4.14 | $4.14 | 86,149 |
2017-11-06 | $3.75 | $4.07 | $3.75 | $3.93 | $3.93 | 37,949 |
2017-11-03 | $3.88 | $3.88 | $3.75 | $3.77 | $3.77 | 9,812 |
2017-11-02 | $3.81 | $3.93 | $3.75 | $3.86 | $3.86 | 7,165 |
2017-11-01 | $3.96 | $3.96 | $3.80 | $3.85 | $3.85 | 9,391 |
2017-10-31 | $3.73 | $3.99 | $3.73 | $3.99 | $3.99 | 20,274 |
2017-10-30 | $3.60 | $4.70 | $3.60 | $3.75 | $3.75 | 134,107 |
2017-10-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 2,468 |
2017-10-26 | $3.62 | $3.68 | $3.60 | $3.60 | $3.60 | 5,798 |
2017-10-25 | $3.59 | $3.66 | $3.59 | $3.66 | $3.66 | 6,554 |
2017-10-24 | $3.55 | $3.64 | $3.55 | $3.63 | $3.63 | 3,148 |
2017-10-23 | $3.58 | $3.71 | $3.58 | $3.60 | $3.60 | 6,949 |
2017-10-20 | $3.50 | $3.67 | $3.50 | $3.60 | $3.60 | 13,657 |
2017-10-19 | $3.58 | $3.66 | $3.50 | $3.50 | $3.50 | 5,133 |
2017-10-18 | $3.60 | $3.68 | $3.59 | $3.61 | $3.61 | 3,484 |
2017-10-17 | $3.68 | $3.71 | $3.56 | $3.56 | $3.56 | 11,978 |
2017-10-16 | $3.69 | $3.70 | $3.57 | $3.58 | $3.58 | 8,002 |
2017-10-13 | $3.62 | $3.72 | $3.62 | $3.68 | $3.68 | 3,709 |
2017-10-12 | $3.84 | $3.84 | $3.60 | $3.60 | $3.60 | 5,822 |
2017-10-11 | $3.65 | $3.80 | $3.56 | $3.75 | $3.75 | 13,740 |
2017-10-10 | $3.55 | $3.71 | $3.55 | $3.65 | $3.65 | 9,057 |
2017-10-09 | $3.66 | $3.70 | $3.50 | $3.50 | $3.50 | 4,339 |
2017-10-06 | $3.59 | $3.72 | $3.59 | $3.70 | $3.70 | 3,587 |
2017-10-05 | $3.60 | $3.68 | $3.60 | $3.60 | $3.60 | 12,784 |
2017-10-04 | $3.79 | $3.95 | $3.55 | $3.57 | $3.57 | 34,579 |
2017-10-03 | $3.90 | $3.92 | $3.76 | $3.76 | $3.76 | 8,458 |
2017-10-02 | $3.76 | $3.87 | $3.76 | $3.87 | $3.87 | 8,090 |
2017-09-29 | $3.95 | $3.95 | $3.73 | $3.73 | $3.73 | 3,449 |
2017-09-28 | $3.97 | $3.98 | $3.80 | $3.80 | $3.80 | 5,922 |
2017-09-27 | $3.89 | $4.00 | $3.78 | $4.00 | $4.00 | 11,489 |
2017-09-26 | $3.80 | $3.87 | $3.80 | $3.85 | $3.85 | 5,086 |
2017-09-25 | $3.82 | $3.95 | $3.81 | $3.81 | $3.81 | 2,595 |
2017-09-22 | $3.75 | $3.86 | $3.72 | $3.84 | $3.84 | 3,350 |
2017-09-21 | $3.86 | $3.96 | $3.72 | $3.74 | $3.74 | 10,231 |
2017-09-20 | $3.85 | $3.89 | $3.73 | $3.89 | $3.89 | 14,592 |
2017-09-19 | $4.00 | $4.01 | $3.83 | $3.89 | $3.89 | 7,642 |
2017-09-18 | $4.07 | $4.09 | $3.99 | $3.99 | $3.99 | 12,732 |
2017-09-15 | $3.96 | $4.12 | $3.90 | $4.12 | $4.12 | 14,331 |
2017-09-14 | $4.15 | $4.15 | $3.86 | $3.93 | $3.93 | 12,725 |
2017-09-13 | $4.20 | $4.20 | $4.00 | $4.14 | $4.14 | 20,511 |
2017-09-12 | $4.05 | $4.34 | $3.77 | $4.19 | $4.19 | 54,204 |
2017-09-11 | $3.85 | $3.92 | $3.80 | $3.90 | $3.90 | 4,567 |
2017-09-08 | $3.83 | $3.95 | $3.74 | $3.78 | $3.78 | 9,090 |
2017-09-07 | $3.79 | $3.85 | $3.70 | $3.81 | $3.81 | 4,403 |
2017-09-06 | $3.91 | $3.91 | $3.73 | $3.76 | $3.76 | 17,032 |
2017-09-05 | $3.99 | $4.07 | $3.68 | $3.75 | $3.75 | 10,389 |
2017-09-01 | $3.81 | $4.04 | $3.81 | $3.96 | $3.96 | 6,369 |
2017-08-31 | $3.66 | $3.84 | $3.66 | $3.78 | $3.78 | 20,032 |
2017-08-30 | $3.62 | $3.76 | $3.55 | $3.66 | $3.66 | 15,075 |
2017-08-29 | $3.63 | $3.68 | $3.60 | $3.62 | $3.62 | 7,271 |
2017-08-28 | $3.66 | $3.88 | $3.61 | $3.62 | $3.62 | 9,647 |
2017-08-25 | $3.69 | $3.90 | $3.69 | $3.70 | $3.70 | 6,082 |
2017-08-24 | $3.60 | $3.75 | $3.42 | $3.72 | $3.72 | 18,727 |
2017-08-23 | $3.53 | $3.70 | $3.30 | $3.62 | $3.62 | 38,904 |
2017-08-22 | $3.89 | $3.89 | $3.54 | $3.56 | $3.56 | 28,557 |
2017-08-21 | $3.97 | $4.02 | $3.85 | $3.85 | $3.85 | 26,923 |
2017-08-18 | $3.99 | $4.10 | $3.95 | $4.00 | $4.00 | 21,626 |
2017-08-17 | $4.07 | $4.07 | $4.01 | $4.01 | $4.01 | 13,346 |
2017-08-16 | $4.19 | $4.19 | $4.07 | $4.13 | $4.13 | 9,931 |
2017-08-15 | $4.24 | $4.24 | $4.10 | $4.20 | $4.20 | 9,191 |
2017-08-14 | $4.10 | $4.20 | $4.05 | $4.20 | $4.20 | 10,897 |
2017-08-11 | $4.09 | $4.14 | $4.05 | $4.05 | $4.05 | 5,260 |
2017-08-10 | $4.08 | $4.14 | $4.00 | $4.08 | $4.08 | 49,055 |
2017-08-09 | $4.17 | $4.17 | $4.08 | $4.08 | $4.08 | 17,237 |
2017-08-08 | $4.27 | $4.27 | $4.08 | $4.20 | $4.20 | 15,913 |
2017-08-07 | $4.21 | $4.22 | $4.08 | $4.15 | $4.15 | 10,012 |
2017-08-04 | $4.14 | $4.21 | $4.08 | $4.18 | $4.18 | 9,197 |
2017-08-03 | $4.09 | $4.18 | $4.08 | $4.10 | $4.10 | 13,431 |
2017-08-02 | $4.14 | $4.19 | $4.08 | $4.12 | $4.12 | 11,440 |
2017-08-01 | $4.18 | $4.20 | $4.09 | $4.18 | $4.18 | 21,136 |
2017-07-31 | $4.21 | $4.31 | $4.10 | $4.20 | $4.20 | 65,874 |
2017-07-28 | $4.07 | $4.18 | $4.07 | $4.18 | $4.18 | 6,133 |
2017-07-27 | $4.16 | $4.17 | $4.06 | $4.15 | $4.15 | 6,930 |
2017-07-26 | $4.05 | $4.22 | $4.05 | $4.13 | $4.13 | 3,789 |
2017-07-25 | $4.15 | $4.40 | $4.04 | $4.04 | $4.04 | 11,756 |
2017-07-24 | $4.31 | $4.31 | $4.07 | $4.12 | $4.12 | 9,714 |
2017-07-21 | $4.20 | $4.21 | $4.01 | $4.18 | $4.18 | 17,281 |
2017-07-20 | $4.35 | $4.35 | $4.06 | $4.21 | $4.21 | 43,614 |
2017-07-19 | $4.34 | $4.49 | $4.20 | $4.22 | $4.22 | 28,879 |
2017-07-18 | $4.27 | $4.44 | $4.16 | $4.34 | $4.34 | 29,258 |
2017-07-17 | $4.20 | $4.36 | $4.09 | $4.25 | $4.25 | 16,361 |
2017-07-14 | $4.19 | $4.24 | $4.13 | $4.17 | $4.17 | 15,007 |
2017-07-13 | $4.15 | $4.20 | $4.10 | $4.10 | $4.10 | 11,072 |
2017-07-12 | $4.22 | $4.29 | $4.11 | $4.17 | $4.17 | 5,232 |
2017-07-11 | $4.37 | $4.38 | $4.12 | $4.14 | $4.14 | 16,616 |
2017-07-10 | $4.12 | $4.32 | $4.10 | $4.19 | $4.19 | 15,743 |
2017-07-07 | $4.25 | $4.53 | $4.10 | $4.12 | $4.12 | 25,152 |
2017-07-06 | $4.15 | $4.30 | $4.05 | $4.19 | $4.19 | 18,288 |
2017-07-05 | $4.33 | $4.33 | $4.12 | $4.22 | $4.22 | 9,598 |
2017-07-03 | $4.27 | $4.42 | $4.24 | $4.29 | $4.29 | 42,132 |
2017-06-30 | $4.24 | $4.25 | $4.19 | $4.23 | $4.23 | 8,932 |
2017-06-29 | $4.41 | $4.41 | $4.20 | $4.20 | $4.20 | 21,317 |
2017-06-28 | $4.58 | $4.63 | $4.40 | $4.40 | $4.40 | 30,924 |
2017-06-27 | $4.60 | $4.61 | $4.51 | $4.55 | $4.55 | 13,610 |
2017-06-26 | $4.88 | $4.89 | $4.60 | $4.64 | $4.64 | 28,619 |
2017-06-23 | $4.66 | $4.99 | $4.65 | $4.83 | $4.83 | 58,346 |
2017-06-22 | $4.83 | $4.91 | $4.67 | $4.72 | $4.72 | 18,888 |
2017-06-21 | $4.72 | $4.85 | $4.60 | $4.85 | $4.85 | 13,116 |
2017-06-20 | $4.90 | $5.07 | $4.63 | $4.73 | $4.73 | 49,446 |
2017-06-19 | $4.84 | $5.00 | $4.82 | $4.91 | $4.91 | 26,326 |
2017-06-16 | $5.10 | $5.26 | $4.75 | $4.75 | $4.75 | 41,581 |
2017-06-15 | $4.99 | $5.05 | $4.86 | $5.04 | $5.04 | 23,881 |
2017-06-14 | $4.88 | $5.04 | $4.85 | $5.02 | $5.02 | 4,091 |
2017-06-13 | $4.91 | $5.23 | $4.84 | $4.90 | $4.90 | 47,298 |
2017-06-12 | $5.24 | $5.24 | $4.85 | $5.03 | $5.03 | 42,595 |
2017-06-09 | $5.15 | $5.25 | $5.12 | $5.20 | $5.20 | 27,449 |
2017-06-08 | $5.03 | $5.20 | $4.95 | $5.19 | $5.19 | 25,633 |
2017-06-07 | $4.96 | $5.05 | $4.95 | $5.04 | $5.04 | 27,256 |
2017-06-06 | $4.96 | $4.99 | $4.89 | $4.99 | $4.99 | 5,771 |
2017-06-05 | $4.98 | $5.00 | $4.90 | $5.00 | $5.00 | 8,574 |
2017-06-02 | $4.89 | $5.04 | $4.76 | $4.85 | $4.85 | 24,376 |
2017-06-01 | $5.04 | $5.04 | $4.86 | $4.86 | $4.86 | 20,852 |
2017-05-31 | $5.01 | $5.10 | $4.87 | $5.00 | $5.00 | 12,952 |
2017-05-30 | $5.00 | $5.23 | $4.85 | $5.13 | $5.13 | 25,437 |
2017-05-26 | $4.93 | $5.18 | $4.90 | $5.05 | $5.05 | 40,509 |
2017-05-25 | $4.43 | $5.26 | $4.43 | $4.89 | $4.89 | 108,176 |
2017-05-24 | $4.31 | $4.55 | $4.31 | $4.54 | $4.54 | 52,263 |
2017-05-23 | $4.47 | $4.47 | $4.30 | $4.46 | $4.46 | 19,524 |
2017-05-22 | $4.20 | $4.55 | $4.20 | $4.48 | $4.48 | 43,787 |
2017-05-19 | $4.30 | $4.30 | $4.16 | $4.24 | $4.24 | 4,659 |
2017-05-18 | $4.08 | $4.27 | $4.08 | $4.25 | $4.25 | 110 |
2017-05-17 | $4.15 | $4.33 | $4.10 | $4.10 | $4.10 | 59 |
2017-05-16 | $4.16 | $4.37 | $4.12 | $4.14 | $4.14 | 19,306 |
2017-05-15 | $4.40 | $4.40 | $4.13 | $4.19 | $4.19 | 23,784 |
2017-05-12 | $4.37 | $4.41 | $4.24 | $4.31 | $4.31 | 38,181 |
2017-05-11 | $4.57 | $4.57 | $4.35 | $4.41 | $4.41 | 44,446 |
2017-05-10 | $4.60 | $4.60 | $4.34 | $4.48 | $4.48 | 25,487 |
2017-05-09 | $4.29 | $4.43 | $4.25 | $4.40 | $4.40 | 24,014 |
2017-05-08 | $4.04 | $4.42 | $4.04 | $4.32 | $4.32 | 31,182 |
2017-05-05 | $4.36 | $4.38 | $4.00 | $4.05 | $4.05 | 71,315 |
2017-05-04 | $4.54 | $4.58 | $4.00 | $4.18 | $4.18 | 125,454 |
2017-05-03 | $4.84 | $5.03 | $4.51 | $4.55 | $4.55 | 51,644 |
2017-05-02 | $4.90 | $4.91 | $4.69 | $4.87 | $4.87 | 66,248 |
2017-05-01 | $5.20 | $5.33 | $4.66 | $4.96 | $4.96 | 126,429 |
2017-04-28 | $5.60 | $5.65 | $5.03 | $5.19 | $5.19 | 101,868 |
2017-04-27 | $5.78 | $5.92 | $5.30 | $5.37 | $5.37 | 92,424 |
2017-04-26 | $5.52 | $5.75 | $5.51 | $5.69 | $5.69 | 43,128 |
2017-04-25 | $5.80 | $5.92 | $5.51 | $5.60 | $5.60 | 107,324 |
2017-04-24 | $5.65 | $5.95 | $5.63 | $5.71 | $5.71 | 100,933 |
2017-04-21 | $5.82 | $5.83 | $5.41 | $5.68 | $5.68 | 81,349 |
2017-04-20 | $6.00 | $6.00 | $5.62 | $5.81 | $5.81 | 61,557 |
2017-04-19 | $6.02 | $6.14 | $5.84 | $5.94 | $5.94 | 26,896 |
2017-04-18 | $5.89 | $6.05 | $5.79 | $5.97 | $5.97 | 37,654 |
2017-04-17 | $5.92 | $6.09 | $5.84 | $6.00 | $6.00 | 29,638 |
2017-04-13 | $6.07 | $6.18 | $5.78 | $5.84 | $5.84 | 45,205 |
2017-04-12 | $6.15 | $6.32 | $5.90 | $6.03 | $6.03 | 28,245 |
2017-04-11 | $5.97 | $6.45 | $5.84 | $6.12 | $6.12 | 78,973 |
2017-04-10 | $5.91 | $6.00 | $5.62 | $5.95 | $5.95 | 39,062 |
2017-04-07 | $5.83 | $5.96 | $5.52 | $5.92 | $5.92 | 60,450 |
2017-04-06 | $5.70 | $5.90 | $5.57 | $5.90 | $5.90 | 42,042 |
2017-04-05 | $5.88 | $6.06 | $5.63 | $5.64 | $5.64 | 29,151 |
2017-04-04 | $5.89 | $6.14 | $5.77 | $5.84 | $5.84 | 28,187 |
2017-04-03 | $6.11 | $6.11 | $5.83 | $5.83 | $5.83 | 40,536 |
2017-03-31 | $5.72 | $6.06 | $5.55 | $6.05 | $6.05 | 58,147 |
2017-03-30 | $5.88 | $6.04 | $5.71 | $5.72 | $5.72 | 37,985 |
2017-03-29 | $5.70 | $5.99 | $5.65 | $5.94 | $5.94 | 22,446 |
2017-03-28 | $5.75 | $6.24 | $5.56 | $5.75 | $5.75 | 101,247 |
2017-03-27 | $5.52 | $5.90 | $5.30 | $5.79 | $5.79 | 59,572 |
2017-03-24 | $5.64 | $5.88 | $5.45 | $5.58 | $5.58 | 21,037 |
2017-03-23 | $5.50 | $5.75 | $5.36 | $5.58 | $5.58 | 15,475 |
2017-03-22 | $5.60 | $5.70 | $5.40 | $5.48 | $5.48 | 48,162 |
2017-03-21 | $5.92 | $5.92 | $5.49 | $5.70 | $5.70 | 65,114 |
2017-03-20 | $6.09 | $6.09 | $5.70 | $5.94 | $5.94 | 15,376 |
2017-03-17 | $5.65 | $6.00 | $5.50 | $6.00 | $6.00 | 51,060 |
2017-03-16 | $5.50 | $5.70 | $5.41 | $5.63 | $5.63 | 44,526 |
2017-03-15 | $5.50 | $5.75 | $5.41 | $5.55 | $5.55 | 55,863 |
2017-03-14 | $5.41 | $5.48 | $5.20 | $5.28 | $5.28 | 94,803 |
2017-03-13 | $5.27 | $5.51 | $5.13 | $5.46 | $5.46 | 110,388 |
2017-03-10 | $5.53 | $5.69 | $5.25 | $5.25 | $5.25 | 52,318 |
2017-03-09 | $5.56 | $5.63 | $5.10 | $5.55 | $5.55 | 44,130 |
2017-03-08 | $5.27 | $5.71 | $5.18 | $5.59 | $5.59 | 46,536 |
2017-03-07 | $5.38 | $5.50 | $5.15 | $5.27 | $5.27 | 74,279 |
2017-03-06 | $5.60 | $5.70 | $5.21 | $5.35 | $5.35 | 67,372 |
2017-03-03 | $5.88 | $5.91 | $5.60 | $5.74 | $5.74 | 41,759 |
2017-03-02 | $5.96 | $6.01 | $5.82 | $5.88 | $5.88 | 36,799 |
2017-03-01 | $6.01 | $6.04 | $5.89 | $5.94 | $5.94 | 18,081 |
2017-02-28 | $5.98 | $6.14 | $5.89 | $6.09 | $6.09 | 49,759 |
2017-02-27 | $5.95 | $6.07 | $5.76 | $5.96 | $5.96 | 40,821 |
2017-02-24 | $6.00 | $6.06 | $5.71 | $5.99 | $5.99 | 66,979 |
2017-02-23 | $6.22 | $6.22 | $5.76 | $6.00 | $6.00 | 90,920 |
2017-02-22 | $5.99 | $6.24 | $5.72 | $6.15 | $6.15 | 39,083 |
2017-02-21 | $5.87 | $6.01 | $5.74 | $5.96 | $5.96 | 101,617 |
2017-02-17 | $6.23 | $6.35 | $5.81 | $5.87 | $5.87 | 51,948 |
2017-02-16 | $6.14 | $6.39 | $6.11 | $6.23 | $6.23 | 42,087 |
2017-02-15 | $6.48 | $6.59 | $6.19 | $6.31 | $6.31 | 85,740 |
2017-02-14 | $6.33 | $6.40 | $6.18 | $6.39 | $6.39 | 93,657 |
2017-02-13 | $6.23 | $6.57 | $6.16 | $6.27 | $6.27 | 96,686 |
2017-02-10 | $6.00 | $6.40 | $6.00 | $6.15 | $6.15 | 122,445 |
2017-02-09 | $5.99 | $6.19 | $5.60 | $5.92 | $5.92 | 96,801 |
2017-02-08 | $5.59 | $6.07 | $5.58 | $6.00 | $6.00 | 73,768 |
2017-02-07 | $5.68 | $5.79 | $5.44 | $5.58 | $5.58 | 36,350 |
2017-02-06 | $5.46 | $5.87 | $5.43 | $5.66 | $5.66 | 44,383 |
2017-02-03 | $5.43 | $5.59 | $5.30 | $5.45 | $5.45 | 66,506 |
2017-02-02 | $5.70 | $5.90 | $5.40 | $5.50 | $5.50 | 67,540 |
2017-02-01 | $5.33 | $6.13 | $5.32 | $5.70 | $5.70 | 179,013 |
2017-01-31 | $5.54 | $5.85 | $5.17 | $5.35 | $5.35 | 166,629 |
2017-01-30 | $6.12 | $6.15 | $5.56 | $5.58 | $5.58 | 124,415 |
2017-01-27 | $6.48 | $6.51 | $6.11 | $6.12 | $6.12 | 101,184 |
2017-01-26 | $6.64 | $6.79 | $6.40 | $6.51 | $6.51 | 88,013 |
2017-01-25 | $6.78 | $7.00 | $6.60 | $6.60 | $6.60 | 108,432 |
2017-01-24 | $6.65 | $7.28 | $6.50 | $6.70 | $6.70 | 194,953 |
2017-01-23 | $6.70 | $6.95 | $6.59 | $6.64 | $6.64 | 75,045 |
2017-01-20 | $6.70 | $7.10 | $6.55 | $6.70 | $6.70 | 75,528 |
2017-01-19 | $6.61 | $7.11 | $6.12 | $6.75 | $6.75 | 91,749 |
2017-01-18 | $6.77 | $7.18 | $6.61 | $6.62 | $6.62 | 112,140 |
2017-01-17 | $7.23 | $7.42 | $6.81 | $6.85 | $6.85 | 116,506 |
2017-01-13 | $7.57 | $7.65 | $7.14 | $7.15 | $7.15 | 92,527 |
2017-01-12 | $7.94 | $8.08 | $7.37 | $7.64 | $7.64 | 53,773 |
2017-01-11 | $7.71 | $8.00 | $7.10 | $7.81 | $7.81 | 162,382 |
2017-01-10 | $7.66 | $8.34 | $7.54 | $7.55 | $7.55 | 223,110 |
2017-01-09 | $7.87 | $7.99 | $7.10 | $7.60 | $7.60 | 93,211 |
2017-01-06 | $7.68 | $8.03 | $7.67 | $7.93 | $7.93 | 145,937 |
2017-01-05 | $9.15 | $9.15 | $7.55 | $7.60 | $7.60 | 209,395 |
2017-01-04 | $7.21 | $9.46 | $7.10 | $8.91 | $8.91 | 318,072 |
2017-01-03 | $6.39 | $7.63 | $6.23 | $7.59 | $7.59 | 201,458 |
2016-12-30 | $5.96 | $6.38 | $5.91 | $6.38 | $6.38 | 52,483 |
2016-12-29 | $5.89 | $6.05 | $5.79 | $5.95 | $5.95 | 44,180 |
2016-12-28 | $5.85 | $6.10 | $5.85 | $5.90 | $5.90 | 58,279 |
2016-12-27 | $5.80 | $6.18 | $5.76 | $5.82 | $5.82 | 43,028 |
2016-12-23 | $5.71 | $6.40 | $5.71 | $5.89 | $5.89 | 77,893 |
2016-12-22 | $5.97 | $6.20 | $5.70 | $6.06 | $6.06 | 92,202 |
2016-12-21 | $6.09 | $6.15 | $5.76 | $5.95 | $5.95 | 22,633 |
2016-12-20 | $5.99 | $6.39 | $5.99 | $6.09 | $6.09 | 26,536 |
2016-12-19 | $6.01 | $6.15 | $5.84 | $6.01 | $6.01 | 26,953 |
2016-12-16 | $5.95 | $6.15 | $5.80 | $6.01 | $6.01 | 22,230 |
2016-12-15 | $5.88 | $6.07 | $5.79 | $5.92 | $5.92 | 40,865 |
2016-12-14 | $6.22 | $6.29 | $5.95 | $5.95 | $5.95 | 47,070 |
2016-12-13 | $6.26 | $6.53 | $5.90 | $6.30 | $6.30 | 41,975 |
2016-12-12 | $6.10 | $6.50 | $5.90 | $6.45 | $6.45 | 74,309 |
2016-12-09 | $5.41 | $6.14 | $5.34 | $6.12 | $6.12 | 105,990 |
2016-12-08 | $6.08 | $6.08 | $5.22 | $5.42 | $5.42 | 159,136 |
2016-12-07 | $6.43 | $6.74 | $6.03 | $6.19 | $6.19 | 80,098 |
2016-12-06 | $6.50 | $6.55 | $6.26 | $6.40 | $6.40 | 28,051 |
2016-12-05 | $6.54 | $6.76 | $6.40 | $6.49 | $6.49 | 43,481 |
2016-12-02 | $6.07 | $6.62 | $6.00 | $6.47 | $6.47 | 85,762 |
2016-12-01 | $7.00 | $7.00 | $5.50 | $6.11 | $6.11 | 157,857 |
2016-11-30 | $6.18 | $7.08 | $6.18 | $6.51 | $6.51 | 181,161 |
2016-11-29 | $5.90 | $5.90 | $5.49 | $5.90 | $5.90 | 70,028 |
2016-11-28 | $5.25 | $5.84 | $5.18 | $5.77 | $5.77 | 182,142 |
2016-11-25 | $4.90 | $5.23 | $4.90 | $5.14 | $5.14 | 55,475 |
2016-11-23 | $4.73 | $5.07 | $4.69 | $4.79 | $4.79 | 100,451 |
2016-11-22 | $4.51 | $4.74 | $4.51 | $4.66 | $4.66 | 50,806 |
2016-11-21 | $4.44 | $4.60 | $4.40 | $4.49 | $4.49 | 21,957 |
2016-11-18 | $4.60 | $4.60 | $4.30 | $4.44 | $4.44 | 16,851 |
2016-11-17 | $4.51 | $4.68 | $4.18 | $4.39 | $4.39 | 87,998 |
2016-11-16 | $4.24 | $4.54 | $4.17 | $4.44 | $4.44 | 87,547 |
2016-11-15 | $4.16 | $4.42 | $4.16 | $4.26 | $4.26 | 113,827 |
2016-11-14 | $4.01 | $4.24 | $4.01 | $4.15 | $4.15 | 50,986 |
2016-11-11 | $3.88 | $4.19 | $3.88 | $3.96 | $3.96 | 31,477 |
2016-11-10 | $4.00 | $4.07 | $3.85 | $3.90 | $3.90 | 46,111 |
2016-11-09 | $3.94 | $4.28 | $3.80 | $3.96 | $3.96 | 22,221 |
2016-11-08 | $4.00 | $4.13 | $3.85 | $4.00 | $4.00 | 40,536 |
2016-11-07 | $4.00 | $4.17 | $3.90 | $3.96 | $3.96 | 35,820 |
2016-11-04 | $3.96 | $4.03 | $3.93 | $3.93 | $3.93 | 8,150 |
2016-11-03 | $4.21 | $4.25 | $3.93 | $3.93 | $3.93 | 43,002 |
2016-11-02 | $3.97 | $4.36 | $3.97 | $4.09 | $4.09 | 111,605 |
2016-11-01 | $3.88 | $4.00 | $3.85 | $3.96 | $3.96 | 14,426 |
2016-10-31 | $3.98 | $3.98 | $3.87 | $3.88 | $3.88 | 5,033 |
2016-10-28 | $3.92 | $3.97 | $3.86 | $3.92 | $3.92 | 8,013 |
2016-10-27 | $3.91 | $3.95 | $3.86 | $3.93 | $3.93 | 5,425 |
2016-10-26 | $3.83 | $3.98 | $3.83 | $3.97 | $3.97 | 27,770 |
2016-10-25 | $3.81 | $3.87 | $3.80 | $3.85 | $3.85 | 2,739 |
2016-10-24 | $3.85 | $3.89 | $3.80 | $3.81 | $3.81 | 25,349 |
2016-10-21 | $3.77 | $3.85 | $3.75 | $3.78 | $3.78 | 15,905 |
2016-10-20 | $3.90 | $3.90 | $3.75 | $3.82 | $3.82 | 4,087 |
2016-10-19 | $3.82 | $3.97 | $3.76 | $3.79 | $3.79 | 25,212 |
2016-10-18 | $3.80 | $3.90 | $3.75 | $3.83 | $3.83 | 9,753 |
2016-10-17 | $3.84 | $3.88 | $3.75 | $3.78 | $3.78 | 24,168 |
2016-10-14 | $3.85 | $4.03 | $3.80 | $3.83 | $3.83 | 25,516 |
2016-10-13 | $3.83 | $3.85 | $3.80 | $3.80 | $3.80 | 9,147 |
2016-10-12 | $3.80 | $3.92 | $3.80 | $3.83 | $3.83 | 6,711 |
2016-10-11 | $3.83 | $4.01 | $3.77 | $3.77 | $3.77 | 16,102 |
2016-10-10 | $3.83 | $3.94 | $3.76 | $3.81 | $3.81 | 17,606 |
2016-10-07 | $3.90 | $4.05 | $3.82 | $3.89 | $3.89 | 15,420 |
2016-10-06 | $3.79 | $3.96 | $3.79 | $3.86 | $3.86 | 13,111 |
2016-10-05 | $3.85 | $4.00 | $3.75 | $3.86 | $3.86 | 19,976 |
2016-10-04 | $3.81 | $3.85 | $3.75 | $3.80 | $3.80 | 6,798 |
2016-10-03 | $3.96 | $3.99 | $3.75 | $3.87 | $3.87 | 16,931 |
2016-09-30 | $4.13 | $4.13 | $3.97 | $3.98 | $3.98 | 9,819 |
2016-09-29 | $4.20 | $4.22 | $3.91 | $3.97 | $3.97 | 25,141 |
2016-09-28 | $3.85 | $4.25 | $3.85 | $4.00 | $4.00 | 66,419 |
2016-09-27 | $3.81 | $3.95 | $3.72 | $3.90 | $3.90 | 29,877 |
2016-09-26 | $3.79 | $3.81 | $3.70 | $3.81 | $3.81 | 9,017 |
2016-09-23 | $3.77 | $3.81 | $3.60 | $3.80 | $3.80 | 43,886 |
2016-09-22 | $3.85 | $4.30 | $3.65 | $3.75 | $3.75 | 541,910 |
2016-09-21 | $3.51 | $3.51 | $3.49 | $3.50 | $3.50 | 21,164 |
2016-09-20 | $3.50 | $3.64 | $3.44 | $3.51 | $3.51 | 29,069 |
2016-09-19 | $3.48 | $3.50 | $3.45 | $3.45 | $3.45 | 6,571 |
2016-09-16 | $3.42 | $3.50 | $3.41 | $3.50 | $3.50 | 11,095 |
2016-09-15 | $3.45 | $3.50 | $3.42 | $3.47 | $3.47 | 5,799 |
2016-09-14 | $3.45 | $3.45 | $3.35 | $3.43 | $3.43 | 12,614 |
2016-09-13 | $3.48 | $3.52 | $3.42 | $3.45 | $3.45 | 21,249 |
2016-09-12 | $3.45 | $3.60 | $3.41 | $3.46 | $3.46 | 15,568 |
2016-09-09 | $3.45 | $3.50 | $3.38 | $3.43 | $3.43 | 23,145 |
2016-09-08 | $3.38 | $3.50 | $3.38 | $3.46 | $3.46 | 10,722 |
2016-09-07 | $3.50 | $3.52 | $3.41 | $3.41 | $3.41 | 16,038 |
2016-09-06 | $3.52 | $3.55 | $3.40 | $3.46 | $3.46 | 21,268 |
2016-09-02 | $3.46 | $3.50 | $3.43 | $3.50 | $3.50 | 11,842 |
2016-09-01 | $3.43 | $3.50 | $3.39 | $3.50 | $3.50 | 18,861 |
2016-08-31 | $3.45 | $3.49 | $3.40 | $3.46 | $3.46 | 10,592 |
2016-08-30 | $3.45 | $3.55 | $3.42 | $3.43 | $3.43 | 23,782 |
2016-08-29 | $3.48 | $3.56 | $3.41 | $3.41 | $3.41 | 19,645 |
2016-08-26 | $3.45 | $3.51 | $3.41 | $3.49 | $3.49 | 31,777 |
2016-08-25 | $3.50 | $3.51 | $3.45 | $3.50 | $3.50 | 7,238 |
2016-08-24 | $3.50 | $3.65 | $3.38 | $3.50 | $3.50 | 50,703 |
2016-08-23 | $3.50 | $3.55 | $3.44 | $3.47 | $3.47 | 18,323 |
2016-08-22 | $3.44 | $3.62 | $3.40 | $3.47 | $3.47 | 35,669 |
2016-08-19 | $3.62 | $3.63 | $3.51 | $3.57 | $3.57 | 16,836 |
2016-08-18 | $3.50 | $3.67 | $3.50 | $3.54 | $3.54 | 14,044 |
2016-08-17 | $3.53 | $3.53 | $3.30 | $3.53 | $3.53 | 29,262 |
2016-08-16 | $3.63 | $3.80 | $3.45 | $3.58 | $3.58 | 35,786 |
2016-08-15 | $3.78 | $3.80 | $3.66 | $3.77 | $3.77 | 23,700 |
2016-08-12 | $3.75 | $3.95 | $3.70 | $3.80 | $3.80 | 131,717 |
2016-08-11 | $3.45 | $3.85 | $3.36 | $3.64 | $3.64 | 249,304 |
2016-08-10 | $3.47 | $3.47 | $3.35 | $3.39 | $3.39 | 49,010 |
2016-08-09 | $3.36 | $3.44 | $3.35 | $3.35 | $3.35 | 13,980 |
2016-08-08 | $3.33 | $3.45 | $3.30 | $3.37 | $3.37 | 46,798 |
2016-08-05 | $3.22 | $3.31 | $3.11 | $3.21 | $3.21 | 16,618 |
2016-08-04 | $3.17 | $3.39 | $3.15 | $3.15 | $3.15 | 18,374 |
2016-08-03 | $3.11 | $3.17 | $3.10 | $3.15 | $3.15 | 3,836 |
2016-08-02 | $3.16 | $3.18 | $3.14 | $3.14 | $3.14 | 7,727 |
2016-08-01 | $3.18 | $3.20 | $3.05 | $3.17 | $3.17 | 27,105 |
2016-07-29 | $3.17 | $3.20 | $3.13 | $3.15 | $3.15 | 6,667 |
2016-07-28 | $3.29 | $3.29 | $3.11 | $3.16 | $3.16 | 15,668 |
2016-07-27 | $3.34 | $3.34 | $3.25 | $3.25 | $3.25 | 18,789 |
2016-07-26 | $3.27 | $3.40 | $3.27 | $3.27 | $3.27 | 12,539 |
2016-07-25 | $3.43 | $3.47 | $3.25 | $3.25 | $3.25 | 24,369 |
2016-07-22 | $3.40 | $3.45 | $3.26 | $3.45 | $3.45 | 12,121 |
2016-07-21 | $3.83 | $3.84 | $3.27 | $3.36 | $3.36 | 61,735 |
2016-07-20 | $3.67 | $3.86 | $3.60 | $3.74 | $3.74 | 63,692 |
2016-07-19 | $3.66 | $3.73 | $3.55 | $3.62 | $3.62 | 20,735 |
2016-07-18 | $3.65 | $3.65 | $3.58 | $3.62 | $3.62 | 4,423 |
2016-07-15 | $3.36 | $3.73 | $3.36 | $3.59 | $3.59 | 60,245 |
2016-07-14 | $3.50 | $3.70 | $3.28 | $3.38 | $3.38 | 64,962 |
2016-07-13 | $3.60 | $3.76 | $3.48 | $3.50 | $3.50 | 30,699 |
2016-07-12 | $3.30 | $3.58 | $3.30 | $3.58 | $3.58 | 47,057 |
2016-07-11 | $3.28 | $3.38 | $3.26 | $3.35 | $3.35 | 25,065 |
2016-07-08 | $3.39 | $3.39 | $3.25 | $3.33 | $3.33 | 25,628 |
2016-07-07 | $3.26 | $3.46 | $3.26 | $3.33 | $3.33 | 42,436 |
2016-07-06 | $3.25 | $3.31 | $3.25 | $3.31 | $3.31 | 6,344 |
2016-07-05 | $3.33 | $3.37 | $3.25 | $3.26 | $3.26 | 7,132 |
2016-07-01 | $3.27 | $3.38 | $3.20 | $3.36 | $3.36 | 18,907 |
2016-06-30 | $3.41 | $3.41 | $3.25 | $3.28 | $3.28 | 10,633 |
2016-06-29 | $3.46 | $3.46 | $3.30 | $3.35 | $3.35 | 6,363 |
2016-06-28 | $3.16 | $3.48 | $3.16 | $3.48 | $3.48 | 14,636 |
2016-06-27 | $3.24 | $3.29 | $3.14 | $3.18 | $3.18 | 37,317 |
2016-06-24 | $3.15 | $3.45 | $3.15 | $3.16 | $3.16 | 59,818 |
2016-06-23 | $3.43 | $3.48 | $3.33 | $3.38 | $3.38 | 16,835 |
2016-06-22 | $3.31 | $3.50 | $3.31 | $3.42 | $3.42 | 17,461 |
2016-06-21 | $3.44 | $3.52 | $3.35 | $3.41 | $3.41 | 4,413 |
2016-06-20 | $3.47 | $3.56 | $3.31 | $3.48 | $3.48 | 24,002 |
2016-06-17 | $3.41 | $3.53 | $3.34 | $3.52 | $3.52 | 13,135 |
2016-06-16 | $3.48 | $3.48 | $3.29 | $3.43 | $3.43 | 28,345 |
2016-06-15 | $3.34 | $3.45 | $3.09 | $3.45 | $3.45 | 50,627 |
2016-06-14 | $3.35 | $3.39 | $3.25 | $3.33 | $3.33 | 32,496 |
2016-06-13 | $3.51 | $3.51 | $3.30 | $3.39 | $3.39 | 33,133 |
2016-06-10 | $3.52 | $3.52 | $3.30 | $3.50 | $3.50 | 51,136 |
2016-06-09 | $3.46 | $3.71 | $3.32 | $3.47 | $3.47 | 138,159 |
2016-06-08 | $3.35 | $3.48 | $3.17 | $3.39 | $3.39 | 76,650 |
2016-06-07 | $3.60 | $4.15 | $3.25 | $3.29 | $3.29 | 549,552 |
2016-06-06 | $3.16 | $3.65 | $3.12 | $3.56 | $3.56 | 72,856 |
2016-06-03 | $3.33 | $3.33 | $3.14 | $3.16 | $3.16 | 66,854 |
2016-06-02 | $3.06 | $3.55 | $2.90 | $3.39 | $3.39 | 144,583 |
2016-06-01 | $2.95 | $3.23 | $2.84 | $2.96 | $2.96 | 80,766 |
2016-05-31 | $2.74 | $3.04 | $2.74 | $3.03 | $3.03 | 32,111 |
2016-05-27 | $2.85 | $2.90 | $2.81 | $2.84 | $2.84 | 13,446 |
2016-05-26 | $2.87 | $2.95 | $2.84 | $2.86 | $2.86 | 16,177 |
2016-05-25 | $2.70 | $2.90 | $2.70 | $2.85 | $2.85 | 38,216 |
2016-05-24 | $2.63 | $2.94 | $2.63 | $2.72 | $2.72 | 24,679 |
2016-05-23 | $2.75 | $2.84 | $2.68 | $2.68 | $2.68 | 15,072 |
2016-05-20 | $2.80 | $2.81 | $2.71 | $2.75 | $2.75 | 23,267 |
2016-05-19 | $2.82 | $2.99 | $2.80 | $2.85 | $2.85 | 21,162 |
2016-05-18 | $2.72 | $3.04 | $2.72 | $2.80 | $2.80 | 56,918 |
2016-05-17 | $2.62 | $2.76 | $2.60 | $2.75 | $2.75 | 31,501 |
2016-05-16 | $2.68 | $2.72 | $2.53 | $2.66 | $2.66 | 22,356 |
2016-05-13 | $2.60 | $2.89 | $2.60 | $2.68 | $2.68 | 31,162 |
2016-05-12 | $2.96 | $2.96 | $2.55 | $2.60 | $2.60 | 45,149 |
2016-05-11 | $3.14 | $3.16 | $2.85 | $2.96 | $2.96 | 30,304 |
2016-05-10 | $3.06 | $3.15 | $2.89 | $3.08 | $3.08 | 72,996 |
2016-05-09 | $3.40 | $3.51 | $3.20 | $3.30 | $3.30 | 51,283 |
2016-05-06 | $3.41 | $3.41 | $3.20 | $3.35 | $3.35 | 39,179 |
2016-05-05 | $3.25 | $3.45 | $3.15 | $3.31 | $3.31 | 85,015 |
2016-05-04 | $3.12 | $3.36 | $3.05 | $3.20 | $3.20 | 53,102 |
2016-05-03 | $3.28 | $3.37 | $3.02 | $3.07 | $3.07 | 30,079 |
2016-05-02 | $3.23 | $3.23 | $3.10 | $3.10 | $3.10 | 53,630 |
2016-04-29 | $3.43 | $3.46 | $3.18 | $3.19 | $3.19 | 81,352 |
2016-04-28 | $3.40 | $3.58 | $3.38 | $3.44 | $3.44 | 104,444 |
2016-04-27 | $3.52 | $3.57 | $3.40 | $3.41 | $3.41 | 40,388 |
2016-04-26 | $3.67 | $3.68 | $3.45 | $3.55 | $3.55 | 58,356 |
2016-04-25 | $3.49 | $3.73 | $3.45 | $3.64 | $3.64 | 33,905 |
2016-04-22 | $3.59 | $3.79 | $3.40 | $3.50 | $3.50 | 79,431 |
2016-04-21 | $3.53 | $3.79 | $3.41 | $3.59 | $3.59 | 94,447 |
2016-04-20 | $3.59 | $3.59 | $3.31 | $3.41 | $3.41 | 150,336 |
2016-04-19 | $3.50 | $3.60 | $3.48 | $3.60 | $3.60 | 76,977 |
2016-04-18 | $3.75 | $3.90 | $3.20 | $3.58 | $3.58 | 249,716 |
2016-04-15 | $4.11 | $4.24 | $3.90 | $3.91 | $3.91 | 134,875 |
2016-04-14 | $3.52 | $4.30 | $3.52 | $4.09 | $4.09 | 419,073 |
2016-04-13 | $3.76 | $3.85 | $3.51 | $3.51 | $3.51 | 166,660 |
2016-04-12 | $3.85 | $3.85 | $3.31 | $3.56 | $3.56 | 331,746 |
2016-04-11 | $3.94 | $4.03 | $3.50 | $3.50 | $3.50 | 135,700 |
2016-04-08 | $4.05 | $4.15 | $3.70 | $3.95 | $3.95 | 193,224 |
2016-04-07 | $4.14 | $4.40 | $3.96 | $4.03 | $4.03 | 269,497 |
2016-04-06 | $4.26 | $4.40 | $4.13 | $4.21 | $4.21 | 188,963 |
2016-04-05 | $4.43 | $4.54 | $4.20 | $4.34 | $4.34 | 282,682 |
2016-04-04 | $4.43 | $4.68 | $4.34 | $4.50 | $4.50 | 283,151 |
2016-04-01 | $4.33 | $4.74 | $4.02 | $4.43 | $4.43 | 687,393 |
2016-03-31 | $4.75 | $5.44 | $4.19 | $4.51 | $4.51 | 5,079,319 |
2016-03-30 | $3.51 | $4.57 | $3.36 | $4.55 | $4.55 | 3,711,660 |
2016-03-29 | $3.30 | $3.40 | $3.12 | $3.32 | $3.32 | 374,671 |
2016-03-28 | $3.61 | $3.84 | $3.28 | $3.43 | $3.43 | 2,015,670 |
2016-03-24 | $3.02 | $3.37 | $2.91 | $3.21 | $3.21 | 669,521 |
2016-03-23 | $3.15 | $3.48 | $2.82 | $3.34 | $3.34 | 2,609,436 |
2016-03-22 | $3.57 | $3.87 | $3.01 | $3.10 | $3.10 | 6,934,132 |
2016-03-21 | $2.44 | $2.45 | $2.23 | $2.37 | $2.37 | 155,165 |
2016-03-18 | $2.30 | $2.53 | $2.30 | $2.41 | $2.41 | 189,200 |
2016-03-17 | $2.47 | $2.60 | $2.11 | $2.36 | $2.36 | 321,681 |
2016-03-16 | $2.47 | $2.47 | $2.18 | $2.32 | $2.32 | 112,489 |
2016-03-15 | $2.49 | $2.49 | $2.05 | $2.15 | $2.15 | 267,684 |
2016-03-14 | $2.47 | $2.56 | $2.20 | $2.53 | $2.53 | 327,357 |
2016-03-11 | $2.42 | $2.75 | $2.40 | $2.56 | $2.56 | 500,626 |
2016-03-10 | $2.88 | $2.90 | $2.27 | $2.44 | $2.44 | 1,080,370 |
2016-03-09 | $3.36 | $3.60 | $2.90 | $3.00 | $3.00 | 4,112,357 |
2016-03-08 | $1.87 | $4.05 | $1.78 | $3.27 | $3.27 | 15,029,483 |
2016-03-07 | $1.51 | $1.62 | $1.50 | $1.52 | $1.52 | 24,638 |
2016-03-04 | $1.57 | $1.60 | $1.45 | $1.50 | $1.50 | 44,421 |
2016-03-03 | $1.57 | $1.66 | $1.54 | $1.56 | $1.56 | 32,963 |
2016-03-02 | $1.41 | $1.62 | $1.25 | $1.54 | $1.54 | 84,314 |
2016-03-01 | $1.32 | $1.87 | $1.32 | $1.40 | $1.40 | 363,527 |
2016-02-29 | $1.16 | $1.38 | $1.13 | $1.32 | $1.32 | 69,448 |
2016-02-26 | $1.11 | $1.17 | $1.10 | $1.17 | $1.17 | 14,604 |
2016-02-25 | $1.16 | $1.23 | $1.10 | $1.12 | $1.12 | 21,388 |
2016-02-24 | $1.17 | $1.24 | $1.16 | $1.16 | $1.16 | 11,312 |
2016-02-23 | $1.31 | $1.34 | $1.18 | $1.20 | $1.20 | 28,704 |
2016-02-22 | $1.27 | $1.40 | $1.26 | $1.27 | $1.27 | 18,930 |
2016-02-19 | $1.32 | $1.45 | $1.27 | $1.30 | $1.30 | 29,421 |
2016-02-18 | $1.27 | $1.46 | $1.27 | $1.32 | $1.32 | 12,029 |
2016-02-17 | $1.27 | $1.36 | $1.25 | $1.31 | $1.31 | 12,367 |
2016-02-16 | $1.27 | $1.34 | $1.26 | $1.27 | $1.27 | 20,221 |
2016-02-12 | $1.37 | $1.39 | $1.25 | $1.33 | $1.33 | 23,109 |
2016-02-11 | $1.25 | $1.37 | $1.25 | $1.30 | $1.30 | 4,709 |
2016-02-10 | $1.30 | $1.39 | $1.25 | $1.31 | $1.31 | 24,513 |
2016-02-09 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 12,873 |
2016-02-08 | $1.44 | $1.44 | $1.31 | $1.32 | $1.32 | 6,939 |
2016-02-05 | $1.56 | $1.56 | $1.37 | $1.44 | $1.44 | 77,447 |
2016-02-04 | $1.50 | $1.50 | $1.31 | $1.45 | $1.45 | 19,230 |
2016-02-03 | $1.48 | $1.55 | $1.31 | $1.46 | $1.46 | 36,168 |
2016-02-02 | $1.39 | $1.63 | $1.32 | $1.42 | $1.42 | 95,851 |
2016-02-01 | $1.43 | $1.45 | $1.22 | $1.32 | $1.32 | 36,667 |
2016-01-29 | $1.20 | $1.66 | $1.17 | $1.37 | $1.37 | 92,649 |
2016-01-28 | $1.08 | $1.20 | $1.08 | $1.19 | $1.19 | 16,243 |
2016-01-27 | $1.10 | $1.16 | $1.10 | $1.10 | $1.10 | 7,571 |
2016-01-26 | $1.13 | $1.17 | $1.08 | $1.10 | $1.10 | 18,824 |
2016-01-25 | $1.15 | $1.19 | $1.03 | $1.08 | $1.08 | 24,969 |
2016-01-22 | $1.05 | $1.18 | $1.02 | $1.15 | $1.15 | 36,986 |
2016-01-21 | $1.04 | $1.13 | $1.00 | $1.10 | $1.10 | 32,826 |
2016-01-20 | $1.02 | $1.10 | $1.02 | $1.08 | $1.08 | 18,888 |
2016-01-19 | $1.07 | $1.20 | $1.00 | $1.04 | $1.04 | 105,706 |
2016-01-15 | $1.11 | $1.20 | $1.01 | $1.04 | $1.04 | 121,576 |
2016-01-14 | $1.13 | $1.15 | $1.06 | $1.08 | $1.08 | 56,242 |
2016-01-13 | $1.11 | $1.24 | $1.07 | $1.18 | $1.18 | 32,622 |
2016-01-12 | $1.08 | $1.19 | $1.04 | $1.11 | $1.11 | 89,937 |
2016-01-11 | $1.20 | $1.25 | $1.06 | $1.12 | $1.12 | 16,045 |
2016-01-08 | $1.35 | $1.35 | $1.17 | $1.19 | $1.19 | 36,236 |
2016-01-07 | $1.34 | $1.40 | $1.14 | $1.29 | $1.29 | 40,934 |
2016-01-06 | $1.34 | $1.35 | $1.21 | $1.27 | $1.27 | 56,819 |
2016-01-05 | $1.41 | $1.41 | $1.29 | $1.31 | $1.31 | 45,556 |
2016-01-04 | $1.32 | $1.46 | $1.32 | $1.38 | $1.38 | 42,952 |
2015-12-31 | $1.37 | $1.38 | $1.28 | $1.32 | $1.32 | 38,677 |
2015-12-30 | $1.42 | $1.45 | $1.27 | $1.35 | $1.35 | 57,781 |
2015-12-29 | $1.44 | $1.52 | $1.41 | $1.42 | $1.42 | 85,807 |
2015-12-28 | $1.58 | $1.60 | $1.41 | $1.49 | $1.49 | 47,073 |
2015-12-24 | $1.47 | $1.75 | $1.41 | $1.49 | $1.49 | 76,754 |
2015-12-23 | $1.51 | $1.55 | $1.42 | $1.53 | $1.53 | 111,548 |
2015-12-22 | $1.75 | $1.83 | $1.46 | $1.53 | $1.53 | 68,752 |
2015-12-21 | $1.66 | $1.71 | $1.60 | $1.66 | $1.66 | 39,078 |
2015-12-18 | $1.48 | $1.70 | $1.41 | $1.70 | $1.70 | 60,694 |
2015-12-17 | $1.51 | $1.80 | $1.47 | $1.58 | $1.58 | 266,433 |
2015-12-16 | $1.43 | $1.44 | $1.36 | $1.36 | $1.36 | 12,065 |
2015-12-15 | $1.46 | $1.48 | $1.40 | $1.40 | $1.40 | 28,345 |
2015-12-14 | $1.38 | $1.50 | $1.38 | $1.47 | $1.47 | 16,025 |
2015-12-11 | $1.40 | $1.44 | $1.40 | $1.40 | $1.40 | 28,631 |
2015-12-10 | $1.34 | $1.59 | $1.33 | $1.42 | $1.42 | 74,005 |
2015-12-09 | $1.29 | $1.45 | $1.27 | $1.37 | $1.37 | 29,433 |
2015-12-08 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 28,049 |
2015-12-07 | $1.31 | $1.37 | $1.20 | $1.27 | $1.27 | 18,276 |
2015-12-04 | $1.50 | $1.50 | $1.23 | $1.37 | $1.37 | 92,171 |
2015-12-03 | $1.53 | $1.53 | $1.51 | $1.52 | $1.52 | 4,449 |
2015-12-02 | $1.66 | $1.69 | $1.52 | $1.58 | $1.58 | 32,846 |
2015-12-01 | $1.75 | $1.75 | $1.64 | $1.66 | $1.66 | 15,955 |
2015-11-30 | $1.79 | $1.83 | $1.61 | $1.68 | $1.68 | 15,364 |
2015-11-27 | $1.69 | $1.76 | $1.67 | $1.76 | $1.76 | 7,423 |
2015-11-25 | $1.69 | $1.82 | $1.61 | $1.76 | $1.76 | 141,002 |
2015-11-24 | $1.52 | $1.77 | $1.50 | $1.63 | $1.63 | 113,514 |
2015-11-23 | $1.57 | $1.58 | $1.50 | $1.50 | $1.50 | 51,947 |
2015-11-20 | $1.58 | $1.58 | $1.40 | $1.51 | $1.51 | 58,905 |
2015-11-19 | $1.72 | $1.73 | $1.57 | $1.60 | $1.60 | 15,755 |
2015-11-18 | $1.79 | $1.80 | $1.70 | $1.70 | $1.70 | 30,575 |
2015-11-17 | $2.02 | $2.02 | $1.66 | $1.73 | $1.73 | 132,919 |
2015-11-16 | $2.13 | $2.13 | $2.05 | $2.08 | $2.08 | 19,126 |
2015-11-13 | $2.23 | $2.23 | $2.05 | $2.11 | $2.11 | 51,362 |
2015-11-12 | $2.42 | $2.42 | $2.27 | $2.30 | $2.30 | 8,919 |
2015-11-11 | $2.57 | $2.61 | $2.23 | $2.35 | $2.35 | 7,351 |
2015-11-10 | $2.66 | $2.73 | $2.47 | $2.48 | $2.48 | 62,612 |
2015-11-09 | $2.53 | $2.70 | $2.48 | $2.60 | $2.60 | 45,558 |
2015-11-06 | $2.65 | $2.65 | $2.41 | $2.60 | $2.60 | 12,874 |
2015-11-05 | $2.65 | $2.65 | $2.60 | $2.60 | $2.60 | 7,736 |
2015-11-04 | $2.71 | $2.72 | $2.55 | $2.56 | $2.56 | 28,288 |
2015-11-03 | $2.69 | $2.87 | $2.65 | $2.73 | $2.73 | 14,545 |
2015-11-02 | $2.80 | $2.80 | $2.71 | $2.75 | $2.75 | 9,632 |
2015-10-30 | $2.78 | $2.78 | $2.70 | $2.70 | $2.70 | 22,231 |
2015-10-29 | $2.87 | $2.92 | $2.70 | $2.70 | $2.70 | 56,591 |
2015-10-28 | $2.92 | $2.94 | $2.85 | $2.85 | $2.85 | 21,209 |
2015-10-27 | $2.99 | $3.07 | $2.84 | $2.86 | $2.86 | 53,106 |
2015-10-26 | $3.00 | $3.10 | $2.90 | $2.92 | $2.92 | 20,488 |
2015-10-23 | $3.05 | $3.23 | $2.90 | $2.90 | $2.90 | 83,507 |
2015-10-22 | $3.25 | $3.25 | $2.90 | $3.03 | $3.03 | 123,757 |
2015-10-21 | $2.93 | $3.01 | $2.88 | $3.01 | $3.01 | 36,225 |
2015-10-20 | $2.96 | $3.02 | $2.90 | $2.97 | $2.97 | 18,458 |
2015-10-19 | $3.00 | $3.04 | $2.90 | $3.04 | $3.04 | 24,765 |
2015-10-16 | $3.07 | $3.19 | $3.00 | $3.06 | $3.06 | 16,250 |
2015-10-15 | $3.05 | $3.18 | $3.00 | $3.10 | $3.10 | 38,498 |
2015-10-14 | $3.17 | $3.17 | $3.08 | $3.14 | $3.14 | 12,231 |
2015-10-13 | $3.32 | $3.42 | $3.17 | $3.19 | $3.19 | 16,221 |
2015-10-12 | $3.17 | $3.51 | $3.05 | $3.20 | $3.20 | 102,594 |
2015-10-09 | $3.01 | $3.34 | $3.00 | $3.17 | $3.17 | 15,418 |
2015-10-08 | $3.13 | $3.15 | $3.01 | $3.09 | $3.09 | 28,959 |
2015-10-07 | $3.24 | $3.29 | $3.05 | $3.13 | $3.13 | 10,780 |
2015-10-06 | $3.30 | $3.35 | $3.23 | $3.30 | $3.30 | 169,750 |
2015-10-05 | $3.08 | $3.33 | $3.06 | $3.18 | $3.18 | 135,456 |
2015-10-02 | $2.69 | $3.20 | $2.69 | $3.16 | $3.16 | 64,192 |
2015-10-01 | $3.05 | $3.05 | $2.63 | $2.73 | $2.73 | 21,121 |
2015-09-30 | $2.78 | $3.17 | $2.70 | $3.05 | $3.05 | 32,618 |
2015-09-29 | $2.61 | $2.72 | $2.61 | $2.70 | $2.70 | 6,483 |
2015-09-28 | $3.00 | $3.00 | $2.66 | $2.67 | $2.67 | 22,068 |
2015-09-25 | $3.03 | $3.07 | $2.91 | $2.95 | $2.95 | 5,134 |
2015-09-24 | $3.01 | $3.16 | $3.00 | $3.16 | $3.16 | 3,812 |
2015-09-23 | $3.19 | $3.29 | $3.01 | $3.02 | $3.02 | 6,047 |
2015-09-22 | $3.01 | $3.22 | $2.86 | $3.17 | $3.17 | 20,654 |
2015-09-21 | $3.28 | $3.30 | $3.16 | $3.25 | $3.25 | 34,259 |
2015-09-18 | $3.26 | $3.29 | $3.06 | $3.06 | $3.06 | 16,558 |
2015-09-17 | $3.34 | $3.34 | $3.27 | $3.29 | $3.29 | 8,196 |
2015-09-16 | $3.32 | $3.41 | $3.27 | $3.30 | $3.30 | 164,989 |
2015-09-15 | $3.30 | $3.39 | $3.30 | $3.30 | $3.30 | 45,995 |
2015-09-14 | $3.42 | $3.45 | $3.27 | $3.31 | $3.31 | 23,968 |
2015-09-11 | $3.50 | $3.58 | $3.48 | $3.57 | $3.57 | 13,135 |
2015-09-10 | $3.51 | $3.61 | $3.46 | $3.58 | $3.58 | 8,592 |
2015-09-09 | $3.58 | $3.69 | $3.27 | $3.62 | $3.62 | 19,571 |
2015-09-08 | $3.60 | $3.70 | $3.55 | $3.65 | $3.65 | 17,677 |
2015-09-04 | $3.52 | $3.52 | $3.41 | $3.50 | $3.50 | 8,090 |
2015-09-03 | $3.53 | $3.71 | $3.53 | $3.60 | $3.60 | 11,814 |
Centrus Energy Corp - Class A (LEU) News Headlines
Cramer's Lightning Round: Datadog is a 'dynamite company'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 18, 2024Recent Centrus Energy Corp - Class A (LEU) News
Similar Companies to Centrus Energy Corp - Class A (LEU) in the Uranium Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Centrus Energy Corp - Class A | LEU | Uranium | Energy | 267 |
Energy Fuels Inc | UUUU | Uranium | Energy | 94 |
Uranium Energy Corp | UEC | Uranium | Energy | 45 |
NexGen Energy Ltd | NXE | Uranium | Energy | 32 |
Ur-Energy Inc | URG | Uranium | Energy | 18 |
Cameco Corp | CCJ | Uranium | Energy | 0 |