La Jolla Pharmaceutical Company (LJPC) Exchange: NASDAQ
Data as of May 16, 2022
$4.01 ($0.04) 1.01%
La Jolla Pharmaceutical Company - Daily Information
Click for more stock information on La Jolla Pharmaceutical Company.Daily Information | Data |
---|---|
Date | May 16, 2022 |
Open | $4.05 |
Previous Close | $4.01 |
High | $4.23 |
Low | $4.01 |
Adjusted Open | $4.05 |
Previous Adjusted Close | $4.01 |
Adjusted High | $4.23 |
Adjusted Low | $4.01 |
About La Jolla Pharmaceutical Company (LJPC)
La Jolla Pharmaceutical Company is dedicated to the commercialization of innovative therapies that improve outcomes in patients suffering from life-threatening diseases. GIAPREZA™ (angiotensin II) injection is approved by the FDA as a vasoconstrictor indicated to increase blood pressure in adults with septic or other distributive shock. XERAVA™ (eravacycline) for injection is approved by the FDA as a tetracycline class antibacterial indicated for the treatment of complicated intra-abdominal infections (cIAI) in patients 18 years of age and older.
Invest in La Jolla Pharmaceutical Company (LJPC)
Historical Stock Data for La Jolla Pharmaceutical Company (LJPC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-13 | $4.05 | $4.23 | $4.01 | $4.01 | $4.01 | 44,613 |
2022-05-12 | $3.83 | $4.06 | $3.76 | $3.97 | $3.97 | 87,825 |
2022-05-11 | $3.64 | $3.90 | $3.61 | $3.89 | $3.89 | 103,560 |
2022-05-10 | $3.79 | $3.90 | $3.63 | $3.64 | $3.64 | 65,208 |
2022-05-09 | $3.91 | $4.08 | $3.79 | $3.79 | $3.79 | 102,202 |
2022-05-06 | $4.08 | $4.08 | $3.89 | $3.92 | $3.92 | 45,640 |
2022-05-05 | $4.02 | $4.11 | $3.85 | $4.08 | $4.08 | 88,146 |
2022-05-04 | $3.99 | $4.25 | $3.87 | $4.02 | $4.02 | 79,762 |
2022-05-03 | $4.02 | $4.14 | $3.92 | $3.97 | $3.97 | 41,974 |
2022-05-02 | $4.06 | $4.06 | $3.91 | $3.98 | $3.98 | 96,431 |
2022-04-29 | $4.30 | $4.30 | $4.05 | $4.08 | $4.08 | 66,488 |
2022-04-28 | $3.99 | $4.34 | $3.90 | $4.33 | $4.33 | 113,072 |
2022-04-27 | $3.91 | $4.05 | $3.86 | $3.91 | $3.91 | 57,498 |
2022-04-26 | $4.05 | $4.08 | $3.86 | $3.88 | $3.88 | 55,951 |
2022-04-25 | $4.10 | $4.19 | $4.04 | $4.05 | $4.05 | 32,953 |
2022-04-22 | $4.02 | $4.27 | $4.02 | $4.12 | $4.12 | 56,057 |
2022-04-21 | $4.18 | $4.21 | $4.01 | $4.02 | $4.02 | 56,530 |
2022-04-20 | $4.25 | $4.25 | $4.11 | $4.15 | $4.15 | 32,918 |
2022-04-19 | $4.29 | $4.30 | $4.12 | $4.22 | $4.22 | 55,543 |
2022-04-18 | $4.35 | $4.37 | $4.23 | $4.29 | $4.29 | 44,142 |
2022-04-14 | $4.53 | $4.55 | $4.37 | $4.37 | $4.37 | 19,981 |
2022-04-13 | $4.17 | $4.55 | $4.17 | $4.50 | $4.50 | 115,009 |
2022-04-12 | $4.13 | $4.24 | $4.11 | $4.17 | $4.17 | 96,388 |
2022-04-11 | $4.27 | $4.34 | $4.10 | $4.10 | $4.10 | 50,074 |
2022-04-08 | $4.40 | $4.40 | $4.30 | $4.33 | $4.33 | 41,232 |
2022-04-07 | $4.34 | $4.52 | $4.34 | $4.38 | $4.38 | 50,839 |
2022-04-06 | $4.68 | $4.69 | $4.36 | $4.36 | $4.36 | 34,226 |
2022-04-05 | $4.59 | $4.73 | $4.49 | $4.71 | $4.71 | 84,463 |
2022-04-04 | $4.45 | $4.61 | $4.42 | $4.51 | $4.51 | 34,448 |
2022-04-01 | $4.24 | $4.50 | $4.24 | $4.40 | $4.40 | 145,778 |
2022-03-31 | $4.31 | $4.49 | $4.24 | $4.27 | $4.27 | 51,329 |
2022-03-30 | $4.26 | $4.38 | $4.25 | $4.28 | $4.28 | 26,751 |
2022-03-29 | $4.23 | $4.41 | $4.21 | $4.27 | $4.27 | 70,141 |
2022-03-28 | $4.08 | $4.34 | $4.08 | $4.24 | $4.24 | 55,115 |
2022-03-25 | $4.26 | $4.27 | $4.07 | $4.13 | $4.13 | 43,857 |
2022-03-24 | $4.19 | $4.32 | $4.07 | $4.26 | $4.26 | 64,358 |
2022-03-23 | $4.18 | $4.46 | $4.12 | $4.19 | $4.19 | 79,118 |
2022-03-22 | $4.39 | $4.44 | $4.10 | $4.16 | $4.16 | 65,274 |
2022-03-21 | $4.42 | $4.47 | $4.33 | $4.33 | $4.33 | 36,979 |
2022-03-18 | $4.30 | $4.44 | $4.30 | $4.38 | $4.38 | 50,380 |
2022-03-17 | $4.30 | $4.51 | $4.28 | $4.37 | $4.37 | 39,416 |
2022-03-16 | $4.09 | $4.32 | $4.03 | $4.25 | $4.25 | 55,174 |
2022-03-15 | $3.92 | $4.09 | $3.90 | $3.96 | $3.96 | 56,247 |
2022-03-14 | $4.09 | $4.25 | $3.92 | $3.93 | $3.93 | 87,458 |
2022-03-11 | $4.32 | $4.35 | $4.08 | $4.11 | $4.11 | 43,770 |
2022-03-10 | $4.39 | $4.48 | $4.26 | $4.29 | $4.29 | 89,549 |
2022-03-09 | $4.14 | $4.59 | $4.14 | $4.34 | $4.34 | 128,632 |
2022-03-08 | $4.03 | $4.30 | $3.89 | $4.14 | $4.14 | 60,764 |
2022-03-07 | $4.24 | $4.30 | $4.10 | $4.10 | $4.10 | 65,627 |
2022-03-04 | $4.24 | $4.31 | $4.12 | $4.25 | $4.25 | 43,547 |
2022-03-03 | $4.29 | $4.36 | $4.12 | $4.19 | $4.19 | 61,594 |
2022-03-02 | $4.08 | $4.30 | $4.02 | $4.21 | $4.21 | 54,285 |
2022-03-01 | $4.10 | $4.20 | $4.03 | $4.04 | $4.04 | 52,313 |
2022-02-28 | $3.92 | $4.21 | $3.89 | $4.09 | $4.09 | 69,122 |
2022-02-25 | $4.06 | $4.11 | $3.95 | $3.96 | $3.96 | 51,456 |
2022-02-24 | $3.75 | $4.10 | $3.74 | $4.02 | $4.02 | 154,449 |
2022-02-23 | $3.96 | $4.17 | $3.88 | $3.93 | $3.93 | 99,969 |
2022-02-22 | $4.10 | $4.24 | $4.01 | $4.01 | $4.01 | 69,077 |
2022-02-18 | $4.16 | $4.29 | $4.15 | $4.19 | $4.19 | 65,173 |
2022-02-17 | $4.20 | $4.26 | $4.09 | $4.14 | $4.14 | 82,824 |
2022-02-16 | $4.42 | $4.42 | $4.17 | $4.23 | $4.23 | 72,258 |
2022-02-15 | $4.25 | $4.52 | $4.18 | $4.46 | $4.46 | 83,470 |
2022-02-14 | $4.30 | $4.32 | $4.14 | $4.19 | $4.19 | 64,031 |
2022-02-11 | $4.51 | $4.58 | $4.28 | $4.30 | $4.30 | 118,927 |
2022-02-10 | $4.50 | $4.77 | $4.46 | $4.50 | $4.50 | 66,494 |
2022-02-09 | $4.62 | $4.77 | $4.62 | $4.64 | $4.64 | 58,278 |
2022-02-08 | $4.59 | $4.70 | $4.43 | $4.64 | $4.64 | 49,912 |
2022-02-07 | $4.34 | $4.80 | $4.22 | $4.60 | $4.60 | 82,242 |
2022-02-04 | $4.51 | $4.51 | $4.37 | $4.47 | $4.47 | 73,200 |
2022-02-03 | $4.54 | $4.76 | $4.48 | $4.50 | $4.50 | 78,506 |
2022-02-02 | $4.58 | $4.65 | $4.44 | $4.59 | $4.59 | 66,626 |
2022-02-01 | $4.60 | $4.85 | $4.42 | $4.58 | $4.58 | 161,408 |
2022-01-31 | $4.39 | $4.64 | $4.36 | $4.63 | $4.63 | 148,349 |
2022-01-28 | $4.18 | $4.41 | $4.10 | $4.36 | $4.36 | 83,089 |
2022-01-27 | $4.48 | $4.50 | $4.18 | $4.24 | $4.24 | 75,626 |
2022-01-26 | $4.51 | $4.79 | $4.40 | $4.40 | $4.40 | 89,244 |
2022-01-25 | $4.17 | $4.55 | $4.16 | $4.42 | $4.42 | 107,185 |
2022-01-24 | $4.31 | $4.41 | $4.13 | $4.29 | $4.29 | 118,523 |
2022-01-21 | $4.52 | $4.60 | $4.35 | $4.55 | $4.55 | 103,590 |
2022-01-20 | $4.54 | $4.79 | $4.53 | $4.55 | $4.55 | 54,480 |
2022-01-19 | $4.55 | $4.73 | $4.48 | $4.55 | $4.55 | 59,208 |
2022-01-18 | $4.85 | $4.96 | $4.54 | $4.57 | $4.57 | 95,973 |
2022-01-14 | $4.73 | $4.96 | $4.66 | $4.92 | $4.92 | 93,927 |
2022-01-13 | $4.85 | $5.00 | $4.73 | $4.75 | $4.75 | 161,812 |
2022-01-12 | $4.77 | $4.94 | $4.72 | $4.81 | $4.81 | 91,890 |
2022-01-11 | $4.48 | $4.94 | $4.48 | $4.77 | $4.77 | 87,234 |
2022-01-10 | $4.55 | $4.56 | $4.37 | $4.47 | $4.47 | 84,259 |
2022-01-07 | $4.55 | $4.69 | $4.48 | $4.52 | $4.52 | 81,206 |
2022-01-06 | $4.45 | $4.69 | $4.19 | $4.55 | $4.55 | 88,201 |
2022-01-05 | $4.78 | $4.98 | $4.49 | $4.49 | $4.49 | 127,005 |
2022-01-04 | $4.89 | $5.08 | $4.69 | $4.77 | $4.77 | 210,487 |
2022-01-03 | $4.68 | $4.93 | $4.67 | $4.88 | $4.88 | 103,177 |
2021-12-31 | $4.65 | $4.78 | $4.57 | $4.65 | $4.65 | 84,091 |
2021-12-30 | $4.59 | $4.88 | $4.57 | $4.61 | $4.61 | 76,158 |
2021-12-29 | $4.70 | $4.95 | $4.65 | $4.65 | $4.65 | 120,588 |
2021-12-28 | $4.86 | $4.95 | $4.72 | $4.72 | $4.72 | 77,303 |
2021-12-27 | $4.75 | $4.97 | $4.72 | $4.87 | $4.87 | 110,370 |
2021-12-23 | $4.53 | $4.78 | $4.51 | $4.72 | $4.72 | 106,806 |
2021-12-22 | $4.46 | $4.57 | $4.39 | $4.47 | $4.47 | 71,058 |
2021-12-21 | $4.30 | $4.61 | $4.30 | $4.48 | $4.48 | 91,441 |
2021-12-20 | $4.20 | $4.41 | $4.20 | $4.32 | $4.32 | 89,958 |
2021-12-17 | $4.20 | $4.52 | $4.19 | $4.27 | $4.27 | 210,486 |
2021-12-16 | $4.23 | $4.52 | $4.14 | $4.27 | $4.27 | 140,393 |
2021-12-15 | $4.26 | $4.57 | $4.20 | $4.21 | $4.21 | 121,413 |
2021-12-14 | $4.36 | $4.59 | $4.15 | $4.29 | $4.29 | 192,100 |
2021-12-13 | $4.42 | $4.63 | $4.37 | $4.37 | $4.37 | 168,475 |
2021-12-10 | $4.39 | $4.67 | $4.33 | $4.55 | $4.55 | 316,043 |
2021-12-09 | $4.13 | $4.45 | $4.12 | $4.33 | $4.33 | 148,915 |
2021-12-08 | $4.15 | $4.41 | $4.11 | $4.13 | $4.13 | 154,171 |
2021-12-07 | $3.94 | $4.19 | $3.91 | $4.13 | $4.13 | 168,288 |
2021-12-06 | $3.76 | $3.91 | $3.64 | $3.83 | $3.83 | 89,097 |
2021-12-03 | $3.66 | $3.82 | $3.59 | $3.76 | $3.76 | 142,841 |
2021-12-02 | $3.59 | $3.86 | $3.55 | $3.69 | $3.69 | 182,597 |
2021-12-01 | $3.89 | $3.91 | $3.50 | $3.59 | $3.59 | 448,285 |
2021-11-30 | $3.95 | $4.19 | $3.84 | $3.90 | $3.90 | 268,805 |
2021-11-29 | $4.79 | $4.79 | $3.82 | $3.89 | $3.89 | 456,406 |
2021-11-26 | $4.55 | $4.73 | $4.46 | $4.70 | $4.70 | 51,780 |
2021-11-24 | $4.44 | $4.72 | $4.30 | $4.66 | $4.66 | 71,331 |
2021-11-23 | $4.87 | $4.91 | $4.36 | $4.49 | $4.49 | 233,265 |
2021-11-22 | $4.63 | $4.93 | $4.63 | $4.85 | $4.85 | 150,171 |
2021-11-19 | $4.41 | $4.75 | $4.40 | $4.60 | $4.60 | 175,679 |
2021-11-18 | $4.40 | $4.80 | $4.35 | $4.41 | $4.41 | 374,664 |
2021-11-17 | $4.09 | $4.50 | $4.08 | $4.36 | $4.36 | 261,152 |
2021-11-16 | $4.00 | $4.10 | $3.94 | $4.04 | $4.04 | 55,701 |
2021-11-15 | $4.05 | $4.10 | $3.97 | $4.01 | $4.01 | 51,108 |
2021-11-12 | $3.99 | $4.10 | $3.96 | $4.05 | $4.05 | 89,374 |
2021-11-11 | $3.97 | $3.99 | $3.90 | $3.97 | $3.97 | 87,994 |
2021-11-10 | $4.01 | $4.10 | $3.93 | $3.99 | $3.99 | 52,105 |
2021-11-09 | $4.14 | $4.18 | $3.98 | $4.06 | $4.06 | 68,620 |
2021-11-08 | $4.23 | $4.23 | $4.15 | $4.16 | $4.16 | 36,251 |
2021-11-05 | $4.14 | $4.24 | $4.06 | $4.23 | $4.23 | 96,024 |
2021-11-04 | $4.30 | $4.31 | $4.02 | $4.08 | $4.08 | 99,600 |
2021-11-03 | $4.26 | $4.43 | $4.19 | $4.37 | $4.37 | 67,544 |
2021-11-02 | $4.12 | $4.30 | $4.11 | $4.30 | $4.30 | 31,049 |
2021-11-01 | $4.00 | $4.45 | $4.00 | $4.17 | $4.17 | 143,716 |
2021-10-29 | $3.85 | $4.10 | $3.75 | $4.02 | $4.02 | 154,709 |
2021-10-28 | $3.84 | $3.87 | $3.70 | $3.84 | $3.84 | 26,814 |
2021-10-27 | $3.75 | $3.89 | $3.75 | $3.85 | $3.85 | 101,208 |
2021-10-26 | $3.79 | $3.79 | $3.69 | $3.74 | $3.74 | 77,529 |
2021-10-25 | $3.83 | $3.83 | $3.72 | $3.76 | $3.76 | 66,605 |
2021-10-22 | $3.75 | $3.86 | $3.70 | $3.84 | $3.84 | 70,542 |
2021-10-21 | $3.84 | $3.85 | $3.73 | $3.76 | $3.76 | 60,206 |
2021-10-20 | $3.87 | $3.93 | $3.82 | $3.85 | $3.85 | 35,529 |
2021-10-19 | $3.85 | $3.95 | $3.81 | $3.90 | $3.90 | 45,993 |
2021-10-18 | $3.92 | $3.96 | $3.81 | $3.84 | $3.84 | 99,110 |
2021-10-15 | $4.03 | $4.03 | $3.87 | $3.96 | $3.96 | 86,777 |
2021-10-14 | $4.06 | $4.07 | $3.95 | $3.98 | $3.98 | 71,505 |
2021-10-13 | $3.99 | $4.08 | $3.91 | $4.00 | $4.00 | 76,510 |
2021-10-12 | $3.97 | $4.05 | $3.87 | $4.00 | $4.00 | 89,230 |
2021-10-11 | $3.98 | $4.07 | $3.95 | $3.98 | $3.98 | 60,239 |
2021-10-08 | $4.08 | $4.08 | $3.94 | $4.01 | $4.01 | 63,583 |
2021-10-07 | $4.01 | $4.09 | $3.96 | $4.03 | $4.03 | 137,701 |
2021-10-06 | $4.05 | $4.10 | $3.95 | $3.97 | $3.97 | 45,367 |
2021-10-05 | $4.07 | $4.13 | $3.98 | $4.09 | $4.09 | 65,016 |
2021-10-04 | $4.05 | $4.06 | $3.97 | $4.03 | $4.03 | 148,729 |
2021-10-01 | $4.02 | $4.12 | $3.76 | $4.08 | $4.08 | 199,972 |
2021-09-30 | $4.09 | $4.12 | $3.96 | $3.99 | $3.99 | 76,045 |
2021-09-29 | $3.98 | $4.27 | $3.93 | $4.06 | $4.06 | 118,211 |
2021-09-28 | $4.04 | $4.10 | $3.85 | $3.97 | $3.97 | 139,752 |
2021-09-27 | $4.04 | $4.11 | $4.00 | $4.07 | $4.07 | 56,875 |
2021-09-24 | $4.10 | $4.15 | $4.01 | $4.06 | $4.06 | 40,491 |
2021-09-23 | $4.11 | $4.18 | $4.03 | $4.11 | $4.11 | 37,720 |
2021-09-22 | $4.16 | $4.20 | $4.06 | $4.11 | $4.11 | 55,799 |
2021-09-21 | $4.13 | $4.18 | $3.97 | $4.17 | $4.17 | 57,864 |
2021-09-20 | $3.98 | $4.11 | $3.93 | $4.06 | $4.06 | 100,860 |
2021-09-17 | $4.07 | $4.39 | $4.00 | $4.02 | $4.02 | 315,646 |
2021-09-16 | $4.01 | $4.14 | $3.96 | $4.08 | $4.08 | 54,614 |
2021-09-15 | $4.00 | $4.09 | $3.96 | $3.99 | $3.99 | 60,902 |
2021-09-14 | $4.00 | $4.08 | $3.89 | $4.00 | $4.00 | 94,349 |
2021-09-13 | $4.09 | $4.11 | $3.98 | $4.00 | $4.00 | 68,064 |
2021-09-10 | $4.23 | $4.27 | $4.07 | $4.08 | $4.08 | 59,727 |
2021-09-09 | $4.12 | $4.38 | $4.12 | $4.23 | $4.23 | 137,849 |
2021-09-08 | $4.24 | $4.26 | $4.04 | $4.08 | $4.08 | 46,396 |
2021-09-07 | $4.02 | $4.34 | $4.02 | $4.27 | $4.27 | 144,541 |
2021-09-03 | $4.09 | $4.14 | $3.99 | $4.03 | $4.03 | 64,466 |
2021-09-02 | $4.09 | $4.20 | $4.07 | $4.12 | $4.12 | 57,879 |
2021-09-01 | $4.21 | $4.25 | $4.01 | $4.05 | $4.05 | 128,593 |
2021-08-31 | $4.39 | $4.44 | $4.19 | $4.21 | $4.21 | 46,539 |
2021-08-30 | $4.37 | $4.45 | $4.32 | $4.36 | $4.36 | 84,080 |
2021-08-27 | $4.29 | $4.45 | $4.25 | $4.37 | $4.37 | 89,033 |
2021-08-26 | $4.14 | $4.47 | $4.06 | $4.30 | $4.30 | 194,267 |
2021-08-25 | $4.00 | $4.15 | $3.98 | $4.14 | $4.14 | 78,900 |
2021-08-24 | $3.95 | $4.10 | $3.82 | $4.03 | $4.03 | 181,654 |
2021-08-23 | $3.80 | $4.04 | $3.75 | $3.91 | $3.91 | 153,126 |
2021-08-20 | $3.60 | $3.79 | $3.58 | $3.70 | $3.70 | 79,838 |
2021-08-19 | $3.72 | $3.90 | $3.63 | $3.66 | $3.66 | 117,055 |
2021-08-18 | $3.80 | $3.89 | $3.72 | $3.77 | $3.77 | 69,817 |
2021-08-17 | $3.81 | $3.89 | $3.72 | $3.83 | $3.83 | 86,147 |
2021-08-16 | $3.96 | $3.97 | $3.81 | $3.89 | $3.89 | 73,974 |
2021-08-13 | $4.12 | $4.12 | $3.96 | $3.98 | $3.98 | 65,106 |
2021-08-12 | $4.17 | $4.19 | $4.05 | $4.11 | $4.11 | 75,201 |
2021-08-11 | $4.18 | $4.24 | $4.03 | $4.18 | $4.18 | 79,847 |
2021-08-10 | $3.98 | $4.24 | $3.96 | $4.14 | $4.14 | 184,887 |
2021-08-09 | $3.99 | $4.10 | $3.95 | $3.99 | $3.99 | 82,282 |
2021-08-06 | $4.06 | $4.08 | $3.91 | $3.99 | $3.99 | 115,142 |
2021-08-05 | $3.77 | $4.16 | $3.70 | $4.09 | $4.09 | 605,143 |
2021-08-04 | $3.70 | $3.76 | $3.45 | $3.54 | $3.54 | 239,962 |
2021-08-03 | $3.65 | $3.67 | $3.47 | $3.64 | $3.64 | 218,075 |
2021-08-02 | $3.60 | $3.64 | $3.56 | $3.61 | $3.61 | 112,632 |
2021-07-30 | $3.60 | $3.63 | $3.56 | $3.61 | $3.61 | 61,317 |
2021-07-29 | $3.75 | $3.76 | $3.55 | $3.60 | $3.60 | 220,522 |
2021-07-28 | $3.61 | $3.80 | $3.61 | $3.74 | $3.74 | 100,126 |
2021-07-27 | $3.67 | $3.70 | $3.55 | $3.61 | $3.61 | 76,493 |
2021-07-26 | $3.77 | $3.94 | $3.70 | $3.71 | $3.71 | 80,753 |
2021-07-23 | $3.87 | $3.87 | $3.71 | $3.79 | $3.79 | 95,844 |
2021-07-22 | $4.07 | $4.09 | $3.85 | $3.87 | $3.87 | 81,537 |
2021-07-21 | $3.87 | $4.18 | $3.78 | $4.07 | $4.07 | 106,993 |
2021-07-20 | $3.78 | $3.91 | $3.74 | $3.80 | $3.80 | 73,085 |
2021-07-19 | $3.67 | $3.83 | $3.66 | $3.73 | $3.73 | 104,915 |
2021-07-16 | $3.80 | $3.88 | $3.70 | $3.77 | $3.77 | 96,458 |
2021-07-15 | $3.79 | $3.80 | $3.64 | $3.76 | $3.76 | 148,678 |
2021-07-14 | $3.92 | $3.92 | $3.75 | $3.81 | $3.81 | 120,827 |
2021-07-13 | $3.96 | $3.98 | $3.82 | $3.92 | $3.92 | 125,405 |
2021-07-12 | $4.01 | $4.05 | $3.91 | $3.97 | $3.97 | 87,465 |
2021-07-09 | $3.97 | $4.04 | $3.90 | $4.03 | $4.03 | 64,218 |
2021-07-08 | $3.78 | $3.98 | $3.76 | $3.95 | $3.95 | 177,358 |
2021-07-07 | $4.02 | $4.12 | $3.82 | $3.86 | $3.86 | 277,314 |
2021-07-06 | $4.30 | $4.30 | $4.00 | $4.00 | $4.00 | 250,460 |
2021-07-02 | $4.18 | $4.32 | $4.15 | $4.31 | $4.31 | 155,700 |
2021-07-01 | $4.34 | $4.34 | $4.10 | $4.13 | $4.13 | 291,852 |
2021-06-30 | $4.41 | $4.48 | $4.28 | $4.28 | $4.28 | 157,196 |
2021-06-29 | $4.68 | $4.74 | $4.42 | $4.43 | $4.43 | 147,359 |
2021-06-28 | $4.80 | $4.94 | $4.67 | $4.69 | $4.69 | 229,281 |
2021-06-25 | $4.70 | $5.10 | $4.54 | $4.76 | $4.76 | 3,062,757 |
2021-06-24 | $4.55 | $4.72 | $4.51 | $4.65 | $4.65 | 180,246 |
2021-06-23 | $4.37 | $4.59 | $4.35 | $4.53 | $4.53 | 159,698 |
2021-06-22 | $4.45 | $4.48 | $4.29 | $4.35 | $4.35 | 150,598 |
2021-06-21 | $4.45 | $4.55 | $4.33 | $4.48 | $4.48 | 234,862 |
2021-06-18 | $4.60 | $4.70 | $4.43 | $4.48 | $4.48 | 279,515 |
2021-06-17 | $4.71 | $4.78 | $4.65 | $4.70 | $4.70 | 113,205 |
2021-06-16 | $4.87 | $4.94 | $4.68 | $4.71 | $4.71 | 253,787 |
2021-06-15 | $5.02 | $5.08 | $4.83 | $4.90 | $4.90 | 159,040 |
2021-06-14 | $5.14 | $5.24 | $4.99 | $5.04 | $5.04 | 108,324 |
2021-06-11 | $5.02 | $5.15 | $4.87 | $5.12 | $5.12 | 232,928 |
2021-06-10 | $5.13 | $5.25 | $5.00 | $5.03 | $5.03 | 183,575 |
2021-06-09 | $5.17 | $5.30 | $5.13 | $5.15 | $5.15 | 198,156 |
2021-06-08 | $5.24 | $5.33 | $5.12 | $5.14 | $5.14 | 187,731 |
2021-06-07 | $5.12 | $5.34 | $5.11 | $5.20 | $5.20 | 294,612 |
2021-06-04 | $5.19 | $5.37 | $5.06 | $5.11 | $5.11 | 252,840 |
2021-06-03 | $5.69 | $5.69 | $5.08 | $5.20 | $5.20 | 546,121 |
2021-06-02 | $4.89 | $5.46 | $4.78 | $4.97 | $4.97 | 1,062,726 |
2021-06-01 | $4.31 | $4.73 | $4.21 | $4.69 | $4.69 | 264,887 |
2021-05-28 | $4.50 | $4.69 | $4.26 | $4.30 | $4.30 | 153,092 |
2021-05-27 | $4.85 | $4.96 | $4.28 | $4.50 | $4.50 | 834,624 |
2021-05-26 | $3.75 | $4.53 | $3.75 | $4.50 | $4.50 | 631,217 |
2021-05-25 | $3.85 | $3.89 | $3.67 | $3.74 | $3.74 | 258,201 |
2021-05-24 | $3.54 | $3.82 | $3.40 | $3.80 | $3.80 | 337,799 |
2021-05-21 | $3.51 | $3.61 | $3.48 | $3.50 | $3.50 | 113,126 |
2021-05-20 | $3.50 | $3.59 | $3.46 | $3.54 | $3.54 | 148,628 |
2021-05-19 | $3.60 | $3.71 | $3.46 | $3.51 | $3.51 | 137,673 |
2021-05-18 | $3.77 | $3.84 | $3.62 | $3.66 | $3.66 | 133,580 |
2021-05-17 | $3.70 | $3.80 | $3.64 | $3.75 | $3.75 | 182,658 |
2021-05-14 | $3.53 | $3.77 | $3.52 | $3.76 | $3.76 | 191,640 |
2021-05-13 | $3.50 | $3.52 | $3.35 | $3.50 | $3.50 | 183,230 |
2021-05-12 | $3.46 | $3.60 | $3.40 | $3.47 | $3.47 | 200,606 |
2021-05-11 | $3.70 | $3.87 | $3.42 | $3.46 | $3.46 | 352,398 |
2021-05-10 | $3.82 | $3.86 | $3.57 | $3.76 | $3.76 | 335,345 |
2021-05-07 | $4.01 | $4.15 | $3.83 | $3.88 | $3.88 | 273,834 |
2021-05-06 | $4.03 | $4.08 | $3.84 | $3.93 | $3.93 | 147,342 |
2021-05-05 | $4.22 | $4.22 | $3.95 | $4.04 | $4.04 | 139,574 |
2021-05-04 | $4.36 | $4.36 | $4.14 | $4.20 | $4.20 | 147,494 |
2021-05-03 | $4.50 | $4.51 | $4.25 | $4.36 | $4.36 | 145,967 |
2021-04-30 | $4.28 | $4.50 | $4.25 | $4.44 | $4.44 | 189,592 |
2021-04-29 | $4.25 | $4.36 | $4.22 | $4.33 | $4.33 | 161,042 |
2021-04-28 | $4.15 | $4.30 | $4.14 | $4.24 | $4.24 | 163,762 |
2021-04-27 | $4.26 | $4.33 | $4.17 | $4.19 | $4.19 | 335,671 |
2021-04-26 | $4.13 | $4.25 | $4.11 | $4.25 | $4.25 | 89,766 |
2021-04-23 | $4.20 | $4.29 | $4.07 | $4.13 | $4.13 | 78,247 |
2021-04-22 | $4.17 | $4.23 | $4.06 | $4.18 | $4.18 | 195,046 |
2021-04-21 | $3.88 | $4.16 | $3.82 | $4.13 | $4.13 | 165,598 |
2021-04-20 | $4.07 | $4.08 | $3.85 | $3.85 | $3.85 | 339,372 |
2021-04-19 | $4.02 | $4.11 | $3.93 | $4.08 | $4.08 | 157,689 |
2021-04-16 | $4.21 | $4.21 | $4.06 | $4.07 | $4.07 | 182,582 |
2021-04-15 | $4.14 | $4.27 | $4.11 | $4.18 | $4.18 | 232,038 |
2021-04-14 | $4.04 | $4.17 | $4.03 | $4.10 | $4.10 | 151,496 |
2021-04-13 | $3.99 | $4.05 | $3.79 | $4.02 | $4.02 | 178,760 |
2021-04-12 | $4.07 | $4.10 | $3.85 | $3.92 | $3.92 | 224,778 |
2021-04-09 | $4.19 | $4.19 | $4.01 | $4.08 | $4.08 | 137,162 |
2021-04-08 | $4.06 | $4.22 | $3.90 | $4.18 | $4.18 | 235,840 |
2021-04-07 | $4.18 | $4.19 | $4.01 | $4.02 | $4.02 | 214,296 |
2021-04-06 | $4.22 | $4.30 | $4.15 | $4.19 | $4.19 | 155,804 |
2021-04-05 | $4.41 | $4.41 | $4.10 | $4.20 | $4.20 | 235,534 |
2021-04-01 | $4.28 | $4.40 | $4.22 | $4.35 | $4.35 | 180,458 |
2021-03-31 | $4.24 | $4.34 | $4.19 | $4.24 | $4.24 | 207,981 |
2021-03-30 | $4.20 | $4.26 | $4.04 | $4.22 | $4.22 | 181,868 |
2021-03-29 | $4.53 | $4.54 | $4.10 | $4.25 | $4.25 | 353,528 |
2021-03-26 | $4.68 | $4.74 | $4.32 | $4.47 | $4.47 | 206,997 |
2021-03-25 | $4.45 | $4.61 | $4.37 | $4.61 | $4.61 | 148,407 |
2021-03-24 | $4.78 | $4.97 | $4.50 | $4.50 | $4.50 | 268,901 |
2021-03-23 | $4.99 | $5.02 | $4.69 | $4.70 | $4.70 | 317,312 |
2021-03-22 | $5.28 | $5.39 | $4.97 | $5.09 | $5.09 | 276,498 |
2021-03-19 | $5.11 | $5.49 | $5.11 | $5.27 | $5.27 | 230,946 |
2021-03-18 | $5.50 | $5.54 | $5.10 | $5.13 | $5.13 | 207,067 |
2021-03-17 | $5.30 | $5.64 | $5.30 | $5.52 | $5.52 | 195,404 |
2021-03-16 | $5.94 | $5.94 | $5.36 | $5.40 | $5.40 | 268,454 |
2021-03-15 | $5.64 | $6.00 | $5.48 | $5.71 | $5.71 | 387,517 |
2021-03-12 | $5.48 | $5.86 | $5.25 | $5.69 | $5.69 | 306,687 |
2021-03-11 | $5.59 | $5.59 | $5.20 | $5.44 | $5.44 | 306,440 |
2021-03-10 | $4.99 | $5.39 | $4.82 | $5.33 | $5.33 | 268,796 |
2021-03-09 | $4.65 | $4.96 | $4.65 | $4.80 | $4.80 | 174,371 |
2021-03-08 | $4.75 | $4.92 | $4.44 | $4.56 | $4.56 | 264,470 |
2021-03-05 | $4.81 | $4.81 | $4.34 | $4.68 | $4.68 | 284,050 |
2021-03-04 | $4.88 | $4.94 | $4.48 | $4.75 | $4.75 | 354,587 |
2021-03-03 | $5.16 | $5.16 | $4.77 | $4.92 | $4.92 | 560,039 |
2021-03-02 | $5.12 | $5.21 | $5.05 | $5.06 | $5.06 | 151,462 |
2021-03-01 | $5.38 | $5.47 | $5.03 | $5.11 | $5.11 | 408,294 |
2021-02-26 | $5.84 | $5.95 | $5.24 | $5.24 | $5.24 | 273,482 |
2021-02-25 | $5.80 | $5.93 | $5.51 | $5.86 | $5.86 | 266,639 |
2021-02-24 | $5.65 | $5.83 | $5.51 | $5.80 | $5.80 | 250,848 |
2021-02-23 | $5.80 | $5.90 | $5.36 | $5.51 | $5.51 | 306,431 |
2021-02-22 | $6.15 | $6.27 | $5.84 | $5.91 | $5.91 | 315,266 |
2021-02-19 | $6.26 | $6.43 | $6.11 | $6.18 | $6.18 | 213,117 |
2021-02-18 | $6.60 | $6.60 | $6.03 | $6.15 | $6.15 | 422,837 |
2021-02-17 | $6.37 | $6.80 | $6.15 | $6.72 | $6.72 | 468,371 |
2021-02-16 | $6.71 | $6.77 | $6.30 | $6.42 | $6.42 | 359,426 |
2021-02-12 | $6.81 | $6.90 | $6.55 | $6.71 | $6.71 | 186,179 |
2021-02-11 | $7.31 | $7.31 | $6.45 | $6.87 | $6.87 | 518,408 |
2021-02-10 | $7.68 | $7.85 | $7.01 | $7.12 | $7.12 | 293,701 |
2021-02-09 | $7.28 | $7.82 | $7.28 | $7.51 | $7.51 | 398,595 |
2021-02-08 | $7.19 | $7.51 | $7.04 | $7.34 | $7.34 | 467,590 |
2021-02-05 | $7.45 | $7.48 | $6.67 | $7.07 | $7.07 | 506,526 |
2021-02-04 | $7.02 | $7.83 | $6.77 | $7.33 | $7.33 | 1,254,328 |
2021-02-03 | $6.78 | $6.94 | $6.52 | $6.71 | $6.71 | 374,749 |
2021-02-02 | $6.43 | $6.97 | $6.32 | $6.71 | $6.71 | 527,174 |
2021-02-01 | $6.21 | $6.55 | $6.15 | $6.35 | $6.35 | 394,925 |
2021-01-29 | $6.47 | $6.57 | $6.07 | $6.12 | $6.12 | 511,646 |
2021-01-28 | $6.80 | $6.93 | $6.26 | $6.44 | $6.44 | 464,905 |
2021-01-27 | $6.08 | $7.48 | $6.03 | $6.80 | $6.80 | 1,146,210 |
2021-01-26 | $5.73 | $6.57 | $5.73 | $6.46 | $6.46 | 1,168,798 |
2021-01-25 | $5.48 | $5.69 | $5.31 | $5.66 | $5.66 | 376,795 |
2021-01-22 | $5.41 | $5.58 | $5.40 | $5.51 | $5.51 | 234,347 |
2021-01-21 | $5.46 | $5.75 | $5.32 | $5.49 | $5.49 | 353,002 |
2021-01-20 | $5.48 | $5.59 | $5.23 | $5.48 | $5.48 | 469,965 |
2021-01-19 | $5.38 | $5.84 | $5.20 | $5.40 | $5.40 | 650,455 |
2021-01-15 | $5.62 | $5.77 | $5.30 | $5.35 | $5.35 | 661,214 |
2021-01-14 | $5.34 | $5.75 | $5.31 | $5.67 | $5.67 | 1,308,951 |
2021-01-13 | $4.95 | $5.43 | $4.87 | $5.41 | $5.41 | 1,968,525 |
2021-01-12 | $5.90 | $6.24 | $4.86 | $5.04 | $5.04 | 36,872,475 |
2021-01-11 | $4.12 | $4.21 | $3.90 | $3.94 | $3.94 | 360,952 |
2021-01-08 | $4.15 | $4.21 | $4.06 | $4.12 | $4.12 | 127,707 |
2021-01-07 | $4.04 | $4.18 | $4.01 | $4.15 | $4.15 | 134,818 |
2021-01-06 | $4.02 | $4.16 | $3.93 | $4.03 | $4.03 | 217,671 |
2021-01-05 | $4.05 | $4.10 | $3.90 | $3.97 | $3.97 | 253,542 |
2021-01-04 | $3.87 | $4.10 | $3.76 | $4.08 | $4.08 | 317,587 |
2020-12-31 | $3.98 | $3.98 | $3.81 | $3.88 | $3.88 | 298,332 |
2020-12-30 | $3.97 | $4.09 | $3.90 | $3.98 | $3.98 | 356,555 |
2020-12-29 | $4.08 | $4.12 | $3.93 | $3.97 | $3.97 | 259,759 |
2020-12-28 | $4.33 | $4.36 | $3.99 | $4.07 | $4.07 | 276,627 |
2020-12-24 | $4.33 | $4.42 | $4.30 | $4.31 | $4.31 | 47,944 |
2020-12-23 | $4.41 | $4.48 | $4.31 | $4.33 | $4.33 | 188,842 |
2020-12-22 | $4.46 | $4.46 | $4.23 | $4.37 | $4.37 | 222,248 |
2020-12-21 | $4.25 | $4.52 | $4.11 | $4.47 | $4.47 | 223,846 |
2020-12-18 | $4.25 | $4.37 | $4.20 | $4.31 | $4.31 | 248,679 |
2020-12-17 | $4.25 | $4.36 | $4.22 | $4.23 | $4.23 | 173,342 |
2020-12-16 | $4.56 | $4.56 | $4.24 | $4.26 | $4.26 | 252,659 |
2020-12-15 | $4.54 | $4.61 | $4.40 | $4.50 | $4.50 | 149,889 |
2020-12-14 | $4.68 | $4.73 | $4.45 | $4.45 | $4.45 | 172,408 |
2020-12-11 | $4.52 | $4.75 | $4.42 | $4.64 | $4.64 | 187,008 |
2020-12-10 | $4.51 | $4.68 | $4.46 | $4.53 | $4.53 | 163,175 |
2020-12-09 | $4.79 | $4.79 | $4.46 | $4.53 | $4.53 | 167,961 |
2020-12-08 | $4.69 | $4.85 | $4.51 | $4.73 | $4.73 | 326,939 |
2020-12-07 | $4.98 | $4.98 | $4.66 | $4.71 | $4.71 | 211,853 |
2020-12-04 | $4.91 | $5.00 | $4.85 | $4.98 | $4.98 | 138,012 |
2020-12-03 | $4.88 | $4.98 | $4.78 | $4.87 | $4.87 | 128,302 |
2020-12-02 | $5.02 | $5.02 | $4.80 | $4.85 | $4.85 | 143,783 |
2020-12-01 | $4.98 | $5.17 | $4.86 | $5.00 | $5.00 | 269,453 |
2020-11-30 | $4.72 | $5.00 | $4.68 | $4.97 | $4.97 | 272,719 |
2020-11-27 | $4.67 | $4.81 | $4.67 | $4.73 | $4.73 | 107,385 |
2020-11-25 | $4.61 | $4.74 | $4.55 | $4.72 | $4.72 | 158,702 |
2020-11-24 | $4.80 | $4.84 | $4.54 | $4.67 | $4.67 | 261,424 |
2020-11-23 | $4.55 | $4.81 | $4.55 | $4.75 | $4.75 | 276,960 |
2020-11-20 | $4.48 | $4.58 | $4.44 | $4.53 | $4.53 | 94,586 |
2020-11-19 | $4.38 | $4.56 | $4.38 | $4.54 | $4.54 | 164,044 |
2020-11-18 | $4.74 | $4.80 | $4.38 | $4.40 | $4.40 | 168,718 |
2020-11-17 | $4.75 | $4.85 | $4.49 | $4.73 | $4.73 | 224,967 |
2020-11-16 | $4.66 | $4.82 | $4.64 | $4.80 | $4.80 | 263,828 |
2020-11-13 | $4.56 | $4.72 | $4.51 | $4.68 | $4.68 | 302,806 |
2020-11-12 | $4.35 | $4.53 | $4.35 | $4.49 | $4.49 | 395,197 |
2020-11-11 | $4.15 | $4.38 | $4.13 | $4.33 | $4.33 | 337,082 |
2020-11-10 | $4.08 | $4.23 | $3.90 | $4.15 | $4.15 | 330,641 |
2020-11-09 | $3.77 | $4.37 | $3.63 | $4.32 | $4.32 | 810,904 |
2020-11-06 | $3.81 | $3.81 | $3.50 | $3.57 | $3.57 | 271,602 |
2020-11-05 | $3.67 | $3.80 | $3.65 | $3.77 | $3.77 | 224,394 |
2020-11-04 | $3.61 | $3.80 | $3.61 | $3.67 | $3.67 | 167,944 |
2020-11-03 | $3.53 | $3.69 | $3.53 | $3.64 | $3.64 | 146,968 |
2020-11-02 | $3.50 | $3.52 | $3.36 | $3.50 | $3.50 | 268,380 |
2020-10-30 | $3.59 | $3.62 | $3.36 | $3.40 | $3.40 | 269,112 |
2020-10-29 | $3.65 | $3.70 | $3.53 | $3.59 | $3.59 | 229,922 |
2020-10-28 | $3.80 | $3.81 | $3.55 | $3.56 | $3.56 | 388,285 |
2020-10-27 | $3.99 | $4.08 | $3.80 | $3.85 | $3.85 | 265,706 |
2020-10-26 | $4.05 | $4.05 | $3.84 | $4.00 | $4.00 | 246,068 |
2020-10-23 | $4.14 | $4.20 | $4.04 | $4.08 | $4.08 | 93,783 |
2020-10-22 | $4.10 | $4.25 | $4.05 | $4.09 | $4.09 | 146,567 |
2020-10-21 | $4.06 | $4.14 | $3.93 | $4.10 | $4.10 | 160,137 |
2020-10-20 | $4.08 | $4.13 | $3.92 | $3.98 | $3.98 | 256,748 |
2020-10-19 | $4.10 | $4.20 | $3.92 | $4.02 | $4.02 | 286,220 |
2020-10-16 | $3.91 | $4.13 | $3.91 | $4.09 | $4.09 | 236,353 |
2020-10-15 | $4.09 | $4.15 | $3.84 | $3.91 | $3.91 | 440,185 |
2020-10-14 | $4.29 | $4.33 | $4.13 | $4.14 | $4.14 | 93,795 |
2020-10-13 | $4.14 | $4.32 | $4.11 | $4.30 | $4.30 | 146,177 |
2020-10-12 | $4.13 | $4.35 | $4.06 | $4.18 | $4.18 | 412,324 |
2020-10-09 | $4.26 | $4.28 | $4.02 | $4.09 | $4.09 | 288,259 |
2020-10-08 | $4.32 | $4.42 | $4.25 | $4.28 | $4.28 | 132,936 |
2020-10-07 | $4.19 | $4.32 | $4.13 | $4.29 | $4.29 | 171,175 |
2020-10-06 | $4.15 | $4.26 | $4.04 | $4.14 | $4.14 | 183,064 |
2020-10-05 | $4.15 | $4.25 | $4.00 | $4.12 | $4.12 | 162,676 |
2020-10-02 | $4.12 | $4.24 | $3.91 | $4.14 | $4.14 | 124,899 |
2020-10-01 | $4.06 | $4.21 | $4.01 | $4.21 | $4.21 | 210,777 |
2020-09-30 | $3.99 | $4.10 | $3.96 | $4.03 | $4.03 | 203,983 |
2020-09-29 | $3.81 | $4.12 | $3.79 | $3.97 | $3.97 | 377,664 |
2020-09-28 | $3.93 | $4.06 | $3.78 | $3.82 | $3.82 | 348,270 |
2020-09-25 | $3.83 | $3.94 | $3.77 | $3.90 | $3.90 | 317,199 |
2020-09-24 | $3.98 | $4.00 | $3.66 | $3.83 | $3.83 | 533,161 |
2020-09-23 | $4.27 | $4.27 | $3.99 | $4.00 | $4.00 | 365,302 |
2020-09-22 | $4.28 | $4.28 | $4.06 | $4.26 | $4.26 | 294,328 |
2020-09-21 | $4.60 | $4.60 | $4.24 | $4.28 | $4.28 | 301,366 |
2020-09-18 | $4.75 | $4.78 | $4.32 | $4.70 | $4.70 | 938,029 |
2020-09-17 | $4.80 | $4.85 | $4.54 | $4.71 | $4.71 | 594,394 |
2020-09-16 | $4.56 | $5.16 | $4.34 | $5.02 | $5.02 | 1,837,340 |
2020-09-15 | $4.39 | $4.75 | $4.26 | $4.53 | $4.53 | 620,263 |
2020-09-14 | $4.04 | $4.30 | $4.02 | $4.30 | $4.30 | 402,839 |
2020-09-11 | $4.21 | $4.21 | $3.87 | $3.97 | $3.97 | 293,033 |
2020-09-10 | $4.20 | $4.53 | $4.11 | $4.12 | $4.12 | 640,678 |
2020-09-09 | $3.91 | $4.11 | $3.90 | $4.08 | $4.08 | 372,650 |
2020-09-08 | $3.93 | $4.01 | $3.82 | $3.89 | $3.89 | 237,161 |
2020-09-04 | $3.92 | $3.97 | $3.63 | $3.96 | $3.96 | 439,510 |
2020-09-03 | $4.04 | $4.09 | $3.85 | $3.88 | $3.88 | 328,955 |
2020-09-02 | $4.09 | $4.10 | $3.95 | $4.08 | $4.08 | 207,421 |
2020-09-01 | $4.24 | $4.24 | $3.95 | $4.09 | $4.09 | 371,359 |
2020-08-31 | $4.07 | $4.27 | $4.03 | $4.20 | $4.20 | 290,575 |
2020-08-28 | $4.00 | $4.12 | $3.98 | $4.09 | $4.09 | 170,773 |
2020-08-27 | $4.00 | $4.06 | $3.93 | $3.98 | $3.98 | 246,705 |
2020-08-26 | $4.16 | $4.24 | $3.93 | $4.00 | $4.00 | 438,351 |
2020-08-25 | $4.03 | $4.24 | $3.92 | $4.22 | $4.22 | 692,942 |
2020-08-24 | $3.89 | $3.89 | $3.72 | $3.77 | $3.77 | 361,662 |
2020-08-21 | $4.14 | $4.14 | $3.84 | $3.84 | $3.84 | 518,914 |
2020-08-20 | $4.09 | $4.30 | $4.05 | $4.16 | $4.16 | 368,538 |
2020-08-19 | $4.15 | $4.23 | $4.05 | $4.15 | $4.15 | 375,538 |
2020-08-18 | $4.22 | $4.34 | $4.11 | $4.20 | $4.20 | 372,286 |
2020-08-17 | $4.17 | $4.38 | $4.07 | $4.19 | $4.19 | 836,894 |
2020-08-14 | $3.72 | $3.96 | $3.68 | $3.93 | $3.93 | 678,167 |
2020-08-13 | $3.53 | $3.72 | $3.49 | $3.71 | $3.71 | 865,613 |
2020-08-12 | $3.65 | $3.65 | $3.41 | $3.54 | $3.54 | 777,154 |
2020-08-11 | $3.62 | $3.73 | $3.56 | $3.59 | $3.59 | 731,822 |
2020-08-10 | $3.60 | $3.69 | $3.52 | $3.60 | $3.60 | 543,880 |
2020-08-07 | $3.80 | $3.80 | $3.56 | $3.58 | $3.58 | 743,842 |
2020-08-06 | $3.95 | $4.06 | $3.70 | $3.79 | $3.79 | 1,340,191 |
2020-08-05 | $4.36 | $4.36 | $4.20 | $4.28 | $4.28 | 284,012 |
2020-08-04 | $4.02 | $4.34 | $4.02 | $4.26 | $4.26 | 391,414 |
2020-08-03 | $4.00 | $4.17 | $3.98 | $4.06 | $4.06 | 394,180 |
2020-07-31 | $4.14 | $4.17 | $3.92 | $3.98 | $3.98 | 478,132 |
2020-07-30 | $4.03 | $4.25 | $3.99 | $4.18 | $4.18 | 356,603 |
2020-07-29 | $3.99 | $4.14 | $3.84 | $4.03 | $4.03 | 549,593 |
2020-07-28 | $3.95 | $4.00 | $3.81 | $3.89 | $3.89 | 604,822 |
2020-07-27 | $4.03 | $4.11 | $3.68 | $3.93 | $3.93 | 1,251,937 |
2020-07-24 | $4.12 | $4.12 | $4.01 | $4.03 | $4.03 | 568,922 |
2020-07-23 | $4.29 | $4.35 | $4.07 | $4.15 | $4.15 | 511,596 |
2020-07-22 | $4.39 | $4.52 | $4.22 | $4.29 | $4.29 | 444,969 |
2020-07-21 | $4.66 | $4.74 | $4.40 | $4.43 | $4.43 | 444,508 |
2020-07-20 | $4.78 | $4.84 | $4.45 | $4.59 | $4.59 | 350,612 |
2020-07-17 | $4.41 | $4.86 | $4.41 | $4.70 | $4.70 | 520,200 |
2020-07-16 | $4.39 | $4.40 | $4.26 | $4.39 | $4.39 | 168,200 |
2020-07-15 | $4.34 | $4.48 | $4.31 | $4.44 | $4.44 | 208,200 |
2020-07-14 | $4.18 | $4.30 | $4.08 | $4.27 | $4.27 | 256,900 |
2020-07-13 | $4.35 | $4.41 | $4.13 | $4.14 | $4.14 | 328,700 |
2020-07-10 | $4.34 | $4.39 | $4.18 | $4.32 | $4.32 | 183,100 |
2020-07-09 | $4.49 | $4.55 | $4.28 | $4.34 | $4.34 | 196,800 |
2020-07-08 | $4.60 | $4.60 | $4.41 | $4.49 | $4.49 | 302,600 |
2020-07-07 | $4.44 | $4.64 | $4.32 | $4.58 | $4.58 | 359,800 |
2020-07-06 | $4.47 | $4.48 | $4.24 | $4.44 | $4.44 | 457,600 |
2020-07-02 | $4.59 | $4.59 | $4.39 | $4.41 | $4.41 | 289,700 |
2020-07-01 | $4.24 | $4.54 | $4.14 | $4.52 | $4.52 | 575,200 |
2020-06-30 | $4.40 | $4.46 | $4.24 | $4.26 | $4.26 | 533,800 |
2020-06-29 | $4.51 | $4.62 | $4.33 | $4.39 | $4.39 | 571,000 |
2020-06-26 | $4.64 | $4.64 | $4.42 | $4.50 | $4.50 | 1,133,225 |
2020-06-25 | $4.86 | $4.88 | $4.56 | $4.68 | $4.68 | 607,536 |
2020-06-24 | $5.05 | $5.17 | $4.79 | $4.80 | $4.80 | 682,685 |
2020-06-23 | $5.30 | $5.35 | $4.94 | $5.06 | $5.06 | 468,091 |
2020-06-22 | $5.32 | $5.32 | $4.78 | $5.22 | $5.22 | 782,690 |
2020-06-19 | $5.53 | $5.60 | $5.25 | $5.31 | $5.31 | 535,701 |
2020-06-18 | $5.36 | $5.59 | $5.21 | $5.49 | $5.49 | 459,704 |
2020-06-17 | $5.55 | $5.66 | $5.33 | $5.38 | $5.38 | 699,885 |
2020-06-16 | $5.49 | $5.64 | $5.14 | $5.53 | $5.53 | 978,034 |
2020-06-15 | $4.95 | $5.32 | $4.83 | $5.31 | $5.31 | 1,006,588 |
2020-06-12 | $5.39 | $5.39 | $4.91 | $5.08 | $5.08 | 997,141 |
2020-06-11 | $5.47 | $5.47 | $5.13 | $5.22 | $5.22 | 833,837 |
2020-06-10 | $5.85 | $5.94 | $5.61 | $5.64 | $5.64 | 406,247 |
2020-06-09 | $5.64 | $5.99 | $5.42 | $5.85 | $5.85 | 535,203 |
2020-06-08 | $5.52 | $5.79 | $5.22 | $5.65 | $5.65 | 664,301 |
2020-06-05 | $5.55 | $5.88 | $5.39 | $5.41 | $5.41 | 1,398,592 |
2020-06-04 | $4.87 | $5.05 | $4.86 | $5.01 | $5.01 | 665,312 |
2020-06-03 | $4.87 | $5.06 | $4.76 | $4.93 | $4.93 | 620,897 |
2020-06-02 | $4.56 | $5.05 | $4.34 | $4.96 | $4.96 | 1,537,146 |
2020-06-01 | $4.73 | $4.74 | $4.51 | $4.55 | $4.55 | 703,042 |
2020-05-29 | $4.60 | $4.79 | $4.31 | $4.72 | $4.72 | 1,085,997 |
2020-05-28 | $5.11 | $5.18 | $4.65 | $4.66 | $4.66 | 1,499,772 |
2020-05-27 | $5.52 | $5.67 | $4.80 | $5.03 | $5.03 | 3,465,523 |
2020-05-26 | $7.19 | $7.43 | $6.80 | $6.83 | $6.83 | 614,494 |
2020-05-22 | $7.16 | $7.25 | $7.01 | $7.21 | $7.21 | 334,183 |
2020-05-21 | $7.23 | $7.30 | $7.05 | $7.17 | $7.17 | 278,225 |
2020-05-20 | $7.34 | $7.43 | $7.11 | $7.22 | $7.22 | 418,113 |
2020-05-19 | $7.18 | $7.59 | $7.13 | $7.23 | $7.23 | 429,866 |
2020-05-18 | $7.09 | $7.39 | $7.04 | $7.13 | $7.13 | 693,199 |
2020-05-15 | $7.12 | $7.25 | $6.86 | $6.89 | $6.89 | 806,738 |
2020-05-14 | $6.75 | $7.19 | $6.55 | $7.10 | $7.10 | 567,556 |
2020-05-13 | $7.42 | $7.75 | $6.77 | $6.89 | $6.89 | 1,003,905 |
2020-05-12 | $7.34 | $7.87 | $7.24 | $7.39 | $7.39 | 762,990 |
2020-05-11 | $7.33 | $7.67 | $7.16 | $7.31 | $7.31 | 682,180 |
2020-05-08 | $7.52 | $7.82 | $7.11 | $7.44 | $7.44 | 742,363 |
2020-05-07 | $7.94 | $8.10 | $7.33 | $7.45 | $7.45 | 1,621,326 |
2020-05-06 | $7.61 | $8.04 | $7.46 | $7.84 | $7.84 | 928,182 |
2020-05-05 | $7.81 | $8.10 | $7.51 | $7.58 | $7.58 | 793,284 |
2020-05-04 | $6.86 | $7.77 | $6.81 | $7.72 | $7.72 | 899,401 |
2020-05-01 | $7.08 | $7.55 | $6.83 | $7.04 | $7.04 | 771,455 |
2020-04-30 | $7.00 | $7.98 | $6.90 | $7.26 | $7.26 | 1,481,248 |
2020-04-29 | $7.15 | $7.19 | $6.85 | $6.95 | $6.95 | 933,504 |
2020-04-28 | $6.96 | $7.29 | $6.54 | $6.77 | $6.77 | 635,131 |
2020-04-27 | $6.91 | $7.14 | $6.78 | $6.92 | $6.92 | 549,076 |
2020-04-24 | $6.50 | $6.89 | $6.34 | $6.83 | $6.83 | 390,916 |
2020-04-23 | $6.33 | $6.57 | $6.04 | $6.42 | $6.42 | 617,238 |
2020-04-22 | $6.77 | $6.91 | $6.27 | $6.41 | $6.41 | 382,825 |
2020-04-21 | $7.00 | $7.16 | $6.44 | $6.60 | $6.60 | 546,191 |
2020-04-20 | $6.77 | $7.39 | $6.70 | $7.03 | $7.03 | 433,080 |
2020-04-17 | $6.97 | $7.08 | $6.66 | $6.87 | $6.87 | 398,523 |
2020-04-16 | $6.54 | $7.25 | $6.52 | $6.80 | $6.80 | 530,906 |
2020-04-15 | $6.37 | $6.69 | $6.08 | $6.60 | $6.60 | 574,791 |
2020-04-14 | $6.17 | $6.70 | $6.13 | $6.57 | $6.57 | 543,037 |
2020-04-13 | $6.69 | $6.82 | $6.01 | $6.08 | $6.08 | 823,952 |
2020-04-09 | $6.45 | $6.92 | $6.27 | $6.70 | $6.70 | 932,800 |
2020-04-08 | $5.75 | $6.39 | $5.65 | $6.31 | $6.31 | 576,461 |
2020-04-07 | $5.94 | $6.25 | $5.43 | $5.66 | $5.66 | 662,014 |
2020-04-06 | $5.40 | $5.77 | $5.28 | $5.73 | $5.73 | 479,165 |
2020-04-03 | $5.15 | $5.43 | $4.88 | $5.15 | $5.15 | 630,649 |
2020-04-02 | $4.86 | $5.92 | $4.73 | $5.08 | $5.08 | 1,487,080 |
2020-04-01 | $4.18 | $4.86 | $4.07 | $4.80 | $4.80 | 840,989 |
2020-03-31 | $4.24 | $4.49 | $4.06 | $4.20 | $4.20 | 446,130 |
2020-03-30 | $4.30 | $4.62 | $4.12 | $4.16 | $4.16 | 538,768 |
2020-03-27 | $4.85 | $4.85 | $4.33 | $4.36 | $4.36 | 588,861 |
2020-03-26 | $4.79 | $5.13 | $4.79 | $4.96 | $4.96 | 1,009,725 |
2020-03-25 | $4.65 | $4.90 | $4.37 | $4.73 | $4.73 | 501,857 |
2020-03-24 | $4.41 | $4.78 | $4.28 | $4.51 | $4.51 | 695,568 |
2020-03-23 | $4.01 | $4.42 | $3.91 | $4.24 | $4.24 | 463,311 |
2020-03-20 | $4.44 | $4.47 | $3.91 | $4.02 | $4.02 | 770,502 |
2020-03-19 | $3.95 | $4.86 | $3.77 | $4.38 | $4.38 | 843,761 |
2020-03-18 | $3.81 | $4.08 | $3.50 | $3.89 | $3.89 | 719,029 |
2020-03-17 | $3.94 | $4.00 | $3.46 | $4.00 | $4.00 | 950,619 |
2020-03-16 | $3.40 | $4.12 | $3.36 | $3.91 | $3.91 | 1,677,226 |
2020-03-13 | $5.02 | $5.47 | $3.65 | $4.00 | $4.00 | 3,280,555 |
2020-03-12 | $4.33 | $4.45 | $3.75 | $3.81 | $3.81 | 810,367 |
2020-03-11 | $5.00 | $5.21 | $4.78 | $4.81 | $4.81 | 606,233 |
2020-03-10 | $5.41 | $5.51 | $4.94 | $5.23 | $5.23 | 845,685 |
2020-03-09 | $5.12 | $5.43 | $4.77 | $4.96 | $4.96 | 933,576 |
2020-03-06 | $5.94 | $6.17 | $5.81 | $5.86 | $5.86 | 676,360 |
2020-03-05 | $6.45 | $6.61 | $5.88 | $6.11 | $6.11 | 763,669 |
2020-03-04 | $6.85 | $6.96 | $6.45 | $6.56 | $6.56 | 682,066 |
2020-03-03 | $6.70 | $6.88 | $6.52 | $6.67 | $6.67 | 554,403 |
2020-03-02 | $7.01 | $7.03 | $6.59 | $6.63 | $6.63 | 793,217 |
2020-02-28 | $6.54 | $6.91 | $6.41 | $6.80 | $6.80 | 619,836 |
2020-02-27 | $6.71 | $7.13 | $6.50 | $6.73 | $6.73 | 820,866 |
2020-02-26 | $7.01 | $7.29 | $6.80 | $6.93 | $6.93 | 645,130 |
2020-02-25 | $7.28 | $7.34 | $6.91 | $7.06 | $7.06 | 752,554 |
2020-02-24 | $8.00 | $8.02 | $7.12 | $7.22 | $7.22 | 1,029,413 |
2020-02-21 | $8.25 | $8.47 | $8.07 | $8.12 | $8.12 | 566,858 |
2020-02-20 | $8.30 | $8.55 | $8.10 | $8.25 | $8.25 | 421,161 |
2020-02-19 | $8.36 | $8.40 | $8.04 | $8.33 | $8.33 | 459,301 |
2020-02-18 | $8.43 | $8.50 | $8.29 | $8.36 | $8.36 | 335,184 |
2020-02-14 | $8.66 | $8.84 | $8.29 | $8.40 | $8.40 | 653,723 |
2020-02-13 | $8.34 | $8.89 | $8.02 | $8.57 | $8.57 | 741,679 |
2020-02-12 | $8.84 | $9.38 | $8.20 | $8.39 | $8.39 | 1,522,750 |
2020-02-11 | $8.38 | $8.81 | $8.22 | $8.68 | $8.68 | 1,088,091 |
2020-02-10 | $7.79 | $8.38 | $7.63 | $8.31 | $8.31 | 990,948 |
2020-02-07 | $8.05 | $8.14 | $7.73 | $7.77 | $7.77 | 708,849 |
2020-02-06 | $8.46 | $8.53 | $8.04 | $8.09 | $8.09 | 1,821,284 |
2020-02-05 | $8.50 | $8.72 | $7.92 | $8.48 | $8.48 | 1,191,651 |
2020-02-04 | $7.21 | $8.54 | $7.17 | $8.39 | $8.39 | 2,955,407 |
2020-02-03 | $6.92 | $7.05 | $6.77 | $6.89 | $6.89 | 1,294,444 |
2020-01-31 | $6.81 | $7.11 | $6.73 | $6.85 | $6.85 | 817,591 |
2020-01-30 | $6.78 | $6.89 | $6.49 | $6.84 | $6.84 | 784,524 |
2020-01-29 | $7.01 | $7.13 | $6.79 | $6.88 | $6.88 | 568,963 |
2020-01-28 | $7.31 | $7.37 | $6.67 | $6.98 | $6.98 | 938,587 |
2020-01-27 | $7.45 | $7.57 | $7.13 | $7.20 | $7.20 | 993,767 |
2020-01-24 | $7.71 | $7.84 | $7.41 | $7.60 | $7.60 | 603,490 |
2020-01-23 | $7.76 | $7.87 | $7.48 | $7.69 | $7.69 | 511,074 |
2020-01-22 | $7.71 | $7.94 | $7.67 | $7.80 | $7.80 | 640,448 |
2020-01-21 | $7.74 | $7.97 | $7.59 | $7.70 | $7.70 | 931,024 |
2020-01-17 | $8.03 | $8.06 | $7.66 | $7.73 | $7.73 | 1,175,724 |
2020-01-16 | $8.06 | $8.45 | $7.77 | $7.91 | $7.91 | 1,008,909 |
2020-01-15 | $8.44 | $8.45 | $7.51 | $7.88 | $7.88 | 2,883,153 |
2020-01-14 | $7.93 | $8.98 | $7.17 | $8.83 | $8.83 | 4,474,408 |
2020-01-13 | $6.25 | $7.08 | $6.00 | $7.00 | $7.00 | 3,624,680 |
2020-01-10 | $5.18 | $6.07 | $5.10 | $6.00 | $6.00 | 2,895,169 |
2020-01-09 | $4.21 | $5.35 | $4.08 | $5.25 | $5.25 | 4,897,438 |
2020-01-08 | $3.99 | $3.99 | $3.79 | $3.89 | $3.89 | 362,608 |
2020-01-07 | $4.02 | $4.10 | $3.92 | $3.99 | $3.99 | 363,331 |
2020-01-06 | $3.89 | $4.02 | $3.76 | $4.00 | $4.00 | 518,170 |
2020-01-03 | $3.88 | $3.96 | $3.81 | $3.89 | $3.89 | 348,307 |
2020-01-02 | $3.93 | $4.03 | $3.87 | $3.89 | $3.89 | 434,370 |
2019-12-31 | $3.87 | $4.10 | $3.81 | $3.93 | $3.93 | 694,058 |
2019-12-30 | $3.88 | $3.98 | $3.65 | $3.89 | $3.89 | 676,606 |
2019-12-27 | $4.00 | $4.07 | $3.87 | $3.89 | $3.89 | 697,227 |
2019-12-26 | $4.31 | $4.36 | $3.96 | $3.98 | $3.98 | 1,458,449 |
2019-12-24 | $4.17 | $4.61 | $4.17 | $4.28 | $4.28 | 1,106,860 |
2019-12-23 | $3.96 | $4.09 | $3.78 | $4.04 | $4.04 | 627,627 |
2019-12-20 | $4.06 | $4.15 | $3.80 | $3.93 | $3.93 | 713,498 |
2019-12-19 | $4.05 | $4.17 | $3.96 | $4.05 | $4.05 | 1,139,157 |
2019-12-18 | $3.97 | $4.24 | $3.97 | $4.01 | $4.01 | 1,062,038 |
2019-12-17 | $4.07 | $4.10 | $3.82 | $3.96 | $3.96 | 1,311,296 |
2019-12-16 | $3.55 | $4.34 | $3.41 | $4.07 | $4.07 | 4,559,929 |
2019-12-13 | $3.43 | $3.60 | $3.33 | $3.35 | $3.35 | 510,059 |
2019-12-12 | $3.29 | $3.45 | $3.23 | $3.38 | $3.38 | 1,220,039 |
2019-12-11 | $3.22 | $3.30 | $2.91 | $3.23 | $3.23 | 925,778 |
2019-12-10 | $3.15 | $3.34 | $3.12 | $3.21 | $3.21 | 490,708 |
2019-12-09 | $3.34 | $3.43 | $3.16 | $3.24 | $3.24 | 734,533 |
2019-12-06 | $3.06 | $3.32 | $3.03 | $3.27 | $3.27 | 1,258,834 |
2019-12-05 | $3.33 | $3.37 | $2.99 | $3.06 | $3.06 | 1,379,133 |
2019-12-04 | $2.85 | $3.39 | $2.79 | $3.35 | $3.35 | 2,931,410 |
2019-12-03 | $2.77 | $3.04 | $2.75 | $2.80 | $2.80 | 1,680,724 |
2019-12-02 | $2.85 | $2.95 | $2.69 | $2.75 | $2.75 | 2,703,687 |
2019-11-29 | $2.60 | $2.80 | $2.55 | $2.74 | $2.74 | 1,662,428 |
2019-11-27 | $2.43 | $2.60 | $2.43 | $2.57 | $2.57 | 1,758,255 |
2019-11-26 | $2.62 | $2.62 | $2.30 | $2.42 | $2.42 | 3,159,710 |
2019-11-25 | $3.40 | $3.45 | $2.41 | $2.59 | $2.59 | 8,792,347 |
2019-11-22 | $5.63 | $6.04 | $5.54 | $5.58 | $5.58 | 277,678 |
2019-11-21 | $5.86 | $5.95 | $5.56 | $5.62 | $5.62 | 318,878 |
2019-11-20 | $5.83 | $6.06 | $5.71 | $5.86 | $5.86 | 618,570 |
2019-11-19 | $5.97 | $6.14 | $5.82 | $5.82 | $5.82 | 415,348 |
2019-11-18 | $6.03 | $6.15 | $5.85 | $5.94 | $5.94 | 234,981 |
2019-11-15 | $6.14 | $6.45 | $5.94 | $6.02 | $6.02 | 309,247 |
2019-11-14 | $6.27 | $6.34 | $5.92 | $6.05 | $6.05 | 350,104 |
2019-11-13 | $6.50 | $6.93 | $6.25 | $6.30 | $6.30 | 520,068 |
2019-11-12 | $6.75 | $6.91 | $6.50 | $6.69 | $6.69 | 252,376 |
2019-11-11 | $6.84 | $7.02 | $6.73 | $6.75 | $6.75 | 200,254 |
2019-11-08 | $6.78 | $6.97 | $6.65 | $6.87 | $6.87 | 142,623 |
2019-11-07 | $6.94 | $7.04 | $6.79 | $6.86 | $6.86 | 153,354 |
2019-11-06 | $7.25 | $7.40 | $6.86 | $6.91 | $6.91 | 225,568 |
2019-11-05 | $7.49 | $7.56 | $7.16 | $7.25 | $7.25 | 226,236 |
2019-11-04 | $7.49 | $7.75 | $7.31 | $7.50 | $7.50 | 281,915 |
2019-11-01 | $7.06 | $7.48 | $6.94 | $7.39 | $7.39 | 227,870 |
2019-10-31 | $6.89 | $7.14 | $6.69 | $7.02 | $7.02 | 264,240 |
2019-10-30 | $6.76 | $6.95 | $6.41 | $6.91 | $6.91 | 324,502 |
2019-10-29 | $7.06 | $7.16 | $6.75 | $6.76 | $6.76 | 276,516 |
2019-10-28 | $7.85 | $7.85 | $6.68 | $7.06 | $7.06 | 690,166 |
2019-10-25 | $7.76 | $8.01 | $7.62 | $7.80 | $7.80 | 237,081 |
2019-10-24 | $8.38 | $8.45 | $7.80 | $7.83 | $7.83 | 229,223 |
2019-10-23 | $8.42 | $8.54 | $8.20 | $8.40 | $8.40 | 135,864 |
2019-10-22 | $8.70 | $8.97 | $8.39 | $8.43 | $8.43 | 298,463 |
2019-10-21 | $8.54 | $8.95 | $8.42 | $8.65 | $8.65 | 233,366 |
2019-10-18 | $8.64 | $8.80 | $8.39 | $8.45 | $8.45 | 227,032 |
2019-10-17 | $8.44 | $8.93 | $8.44 | $8.69 | $8.69 | 246,413 |
2019-10-16 | $8.30 | $8.58 | $8.24 | $8.37 | $8.37 | 664,058 |
2019-10-15 | $8.56 | $8.64 | $8.33 | $8.38 | $8.38 | 137,907 |
2019-10-14 | $8.33 | $8.65 | $8.10 | $8.50 | $8.50 | 220,033 |
2019-10-11 | $8.61 | $8.80 | $8.37 | $8.40 | $8.40 | 168,927 |
2019-10-10 | $8.50 | $8.63 | $8.33 | $8.49 | $8.49 | 161,028 |
2019-10-09 | $8.71 | $8.86 | $8.40 | $8.50 | $8.50 | 344,416 |
2019-10-08 | $8.62 | $8.82 | $8.40 | $8.67 | $8.67 | 229,492 |
2019-10-07 | $8.72 | $8.82 | $8.52 | $8.73 | $8.73 | 201,266 |
2019-10-04 | $8.76 | $8.90 | $8.42 | $8.75 | $8.75 | 345,545 |
2019-10-03 | $8.55 | $8.92 | $8.42 | $8.76 | $8.76 | 192,173 |
2019-10-02 | $8.31 | $8.76 | $8.25 | $8.53 | $8.53 | 402,486 |
2019-10-01 | $8.80 | $9.17 | $8.31 | $8.49 | $8.49 | 497,036 |
2019-09-30 | $9.19 | $9.35 | $8.76 | $8.80 | $8.80 | 396,197 |
2019-09-27 | $9.36 | $9.71 | $9.10 | $9.21 | $9.21 | 223,820 |
2019-09-26 | $9.51 | $9.52 | $9.10 | $9.27 | $9.27 | 240,082 |
2019-09-25 | $9.49 | $9.66 | $9.32 | $9.50 | $9.50 | 198,135 |
2019-09-24 | $10.26 | $10.31 | $9.50 | $9.56 | $9.56 | 248,442 |
2019-09-23 | $10.15 | $10.37 | $10.02 | $10.20 | $10.20 | 261,605 |
2019-09-20 | $10.27 | $10.53 | $9.85 | $10.16 | $10.16 | 402,144 |
2019-09-19 | $10.81 | $10.96 | $10.24 | $10.28 | $10.28 | 240,227 |
2019-09-18 | $11.30 | $11.38 | $10.74 | $10.81 | $10.81 | 229,332 |
2019-09-17 | $11.04 | $11.36 | $10.76 | $11.33 | $11.33 | 155,856 |
2019-09-16 | $10.91 | $11.30 | $10.73 | $11.05 | $11.05 | 323,252 |
2019-09-13 | $11.03 | $11.24 | $10.51 | $10.92 | $10.92 | 273,932 |
2019-09-12 | $11.20 | $11.36 | $10.57 | $10.99 | $10.99 | 390,708 |
2019-09-11 | $10.44 | $11.41 | $10.30 | $11.20 | $11.20 | 513,167 |
2019-09-10 | $10.20 | $10.89 | $9.98 | $10.42 | $10.42 | 704,139 |
2019-09-09 | $10.10 | $10.37 | $9.89 | $10.26 | $10.26 | 319,333 |
2019-09-06 | $9.66 | $10.36 | $9.56 | $10.00 | $10.00 | 248,689 |
2019-09-05 | $9.20 | $9.75 | $9.08 | $9.59 | $9.59 | 403,265 |
2019-09-04 | $9.42 | $9.51 | $8.73 | $9.11 | $9.11 | 448,907 |
2019-09-03 | $9.51 | $9.65 | $9.27 | $9.29 | $9.29 | 359,102 |
2019-08-30 | $9.65 | $9.67 | $9.44 | $9.57 | $9.57 | 237,940 |
2019-08-29 | $9.65 | $9.92 | $9.40 | $9.61 | $9.61 | 370,635 |
2019-08-28 | $9.33 | $9.69 | $9.31 | $9.48 | $9.48 | 274,549 |
2019-08-27 | $9.91 | $10.06 | $9.23 | $9.34 | $9.34 | 318,549 |
2019-08-26 | $10.45 | $10.45 | $9.72 | $9.86 | $9.86 | 428,227 |
2019-08-23 | $10.13 | $10.73 | $10.12 | $10.36 | $10.36 | 267,909 |
2019-08-22 | $10.30 | $10.50 | $10.03 | $10.22 | $10.22 | 206,758 |
2019-08-21 | $10.05 | $10.35 | $9.82 | $10.31 | $10.31 | 327,635 |
2019-08-20 | $9.94 | $10.21 | $9.81 | $9.96 | $9.96 | 296,404 |
2019-08-19 | $9.91 | $10.38 | $9.50 | $9.96 | $9.96 | 447,576 |
2019-08-16 | $9.47 | $10.21 | $9.45 | $9.76 | $9.76 | 550,382 |
2019-08-15 | $9.35 | $9.49 | $9.13 | $9.43 | $9.43 | 399,582 |
2019-08-14 | $9.11 | $9.53 | $8.94 | $9.29 | $9.29 | 263,098 |
2019-08-13 | $9.21 | $9.62 | $9.10 | $9.28 | $9.28 | 310,137 |
2019-08-12 | $8.73 | $9.42 | $8.59 | $9.25 | $9.25 | 468,706 |
2019-08-09 | $8.80 | $9.27 | $8.69 | $8.79 | $8.79 | 318,351 |
2019-08-08 | $8.45 | $9.25 | $8.45 | $8.89 | $8.89 | 351,698 |
2019-08-07 | $8.25 | $8.42 | $8.12 | $8.35 | $8.35 | 282,869 |
2019-08-06 | $8.59 | $8.80 | $8.18 | $8.38 | $8.38 | 208,384 |
2019-08-05 | $8.09 | $8.54 | $8.00 | $8.48 | $8.48 | 298,423 |
2019-08-02 | $8.24 | $8.33 | $7.76 | $8.30 | $8.30 | 349,546 |
2019-08-01 | $8.55 | $8.91 | $7.94 | $8.26 | $8.26 | 684,037 |
2019-07-31 | $8.24 | $8.64 | $8.12 | $8.36 | $8.36 | 206,598 |
2019-07-30 | $8.04 | $8.43 | $7.94 | $8.22 | $8.22 | 277,440 |
2019-07-29 | $8.44 | $8.45 | $7.99 | $8.18 | $8.18 | 295,032 |
2019-07-26 | $8.31 | $8.48 | $8.24 | $8.45 | $8.45 | 220,829 |
2019-07-25 | $8.57 | $8.64 | $8.24 | $8.25 | $8.25 | 268,928 |
2019-07-24 | $8.37 | $8.66 | $8.18 | $8.56 | $8.56 | 426,300 |
2019-07-23 | $8.65 | $8.70 | $8.30 | $8.41 | $8.41 | 313,681 |
2019-07-22 | $8.80 | $8.85 | $8.38 | $8.55 | $8.55 | 277,109 |
2019-07-19 | $8.78 | $8.91 | $8.62 | $8.72 | $8.72 | 279,709 |
2019-07-18 | $8.82 | $9.30 | $8.65 | $8.78 | $8.78 | 541,325 |
2019-07-17 | $8.95 | $9.08 | $8.65 | $8.77 | $8.77 | 439,093 |
2019-07-16 | $9.25 | $9.33 | $8.80 | $8.95 | $8.95 | 358,997 |
2019-07-15 | $9.61 | $9.61 | $9.09 | $9.24 | $9.24 | 380,460 |
2019-07-12 | $9.33 | $9.79 | $9.21 | $9.58 | $9.58 | 260,779 |
2019-07-11 | $9.52 | $9.61 | $9.24 | $9.34 | $9.34 | 255,837 |
2019-07-10 | $9.92 | $10.27 | $9.34 | $9.54 | $9.54 | 489,066 |
2019-07-09 | $9.47 | $10.27 | $9.47 | $9.82 | $9.82 | 388,790 |
2019-07-08 | $9.58 | $9.62 | $9.09 | $9.46 | $9.46 | 571,085 |
2019-07-05 | $9.66 | $9.96 | $9.50 | $9.59 | $9.59 | 191,035 |
2019-07-03 | $9.56 | $9.83 | $9.25 | $9.72 | $9.72 | 170,290 |
2019-07-02 | $9.55 | $9.63 | $9.06 | $9.51 | $9.51 | 695,680 |
2019-07-01 | $9.45 | $9.74 | $9.13 | $9.60 | $9.60 | 512,803 |
2019-06-28 | $9.46 | $9.57 | $9.05 | $9.25 | $9.25 | 1,046,478 |
2019-06-27 | $8.42 | $9.06 | $8.35 | $8.99 | $8.99 | 875,543 |
2019-06-26 | $8.57 | $8.73 | $8.23 | $8.39 | $8.39 | 464,884 |
2019-06-25 | $8.37 | $8.86 | $8.22 | $8.49 | $8.49 | 496,565 |
2019-06-24 | $8.80 | $8.81 | $8.16 | $8.30 | $8.30 | 664,578 |
2019-06-21 | $8.90 | $8.90 | $8.35 | $8.75 | $8.75 | 701,810 |
2019-06-20 | $9.16 | $9.16 | $8.62 | $8.93 | $8.93 | 692,265 |
2019-06-19 | $9.73 | $9.73 | $8.65 | $8.85 | $8.85 | 964,305 |
2019-06-18 | $10.02 | $10.30 | $9.74 | $9.75 | $9.75 | 727,224 |
2019-06-17 | $9.72 | $10.06 | $9.66 | $9.90 | $9.90 | 527,050 |
2019-06-14 | $9.75 | $10.27 | $9.54 | $9.71 | $9.71 | 1,068,756 |
2019-06-13 | $9.51 | $10.11 | $9.11 | $9.84 | $9.84 | 1,067,273 |
2019-06-12 | $10.16 | $10.87 | $9.08 | $9.43 | $9.43 | 1,792,481 |
2019-06-11 | $10.88 | $10.88 | $10.00 | $10.15 | $10.15 | 1,298,456 |
2019-06-10 | $12.41 | $12.48 | $10.52 | $10.62 | $10.62 | 3,783,468 |
2019-06-07 | $11.60 | $13.90 | $10.74 | $12.86 | $12.86 | 20,665,345 |
2019-06-06 | $5.55 | $11.28 | $5.31 | $10.24 | $10.24 | 24,252,004 |
2019-06-05 | $5.61 | $5.61 | $5.24 | $5.32 | $5.32 | 233,814 |
2019-06-04 | $5.56 | $5.78 | $5.42 | $5.56 | $5.56 | 319,173 |
2019-06-03 | $5.39 | $5.59 | $5.36 | $5.43 | $5.43 | 297,545 |
2019-05-31 | $5.37 | $5.52 | $5.26 | $5.39 | $5.39 | 260,632 |
2019-05-30 | $5.57 | $5.60 | $5.37 | $5.49 | $5.49 | 180,333 |
2019-05-29 | $5.30 | $5.58 | $5.17 | $5.55 | $5.55 | 257,586 |
2019-05-28 | $5.46 | $5.58 | $5.28 | $5.36 | $5.36 | 466,884 |
2019-05-24 | $5.54 | $5.73 | $5.42 | $5.50 | $5.50 | 360,104 |
2019-05-23 | $5.60 | $5.65 | $5.44 | $5.51 | $5.51 | 351,298 |
2019-05-22 | $5.78 | $5.91 | $5.59 | $5.71 | $5.71 | 263,125 |
2019-05-21 | $5.86 | $5.93 | $5.70 | $5.82 | $5.82 | 315,289 |
2019-05-20 | $6.05 | $6.10 | $5.77 | $5.79 | $5.79 | 415,922 |
2019-05-17 | $6.39 | $6.50 | $6.13 | $6.13 | $6.13 | 416,368 |
2019-05-16 | $6.61 | $6.92 | $6.44 | $6.45 | $6.45 | 519,817 |
2019-05-15 | $6.45 | $6.88 | $6.33 | $6.57 | $6.57 | 592,662 |
2019-05-14 | $6.00 | $6.68 | $5.83 | $6.56 | $6.56 | 786,201 |
2019-05-13 | $6.39 | $6.56 | $5.92 | $5.93 | $5.93 | 685,378 |
2019-05-10 | $6.80 | $6.90 | $6.33 | $6.59 | $6.59 | 1,673,192 |
2019-05-09 | $7.41 | $7.55 | $6.88 | $6.90 | $6.90 | 910,460 |
2019-05-08 | $7.63 | $7.71 | $7.45 | $7.53 | $7.53 | 437,203 |
2019-05-07 | $8.37 | $8.50 | $7.44 | $7.69 | $7.69 | 699,716 |
2019-05-06 | $7.97 | $8.59 | $7.89 | $8.55 | $8.55 | 236,274 |
2019-05-03 | $8.06 | $8.29 | $7.93 | $8.26 | $8.26 | 456,545 |
2019-05-02 | $7.91 | $8.07 | $7.76 | $8.04 | $8.04 | 256,302 |
2019-05-01 | $8.15 | $8.15 | $7.92 | $8.00 | $8.00 | 528,207 |
2019-04-30 | $8.12 | $8.51 | $7.89 | $8.05 | $8.05 | 448,463 |
2019-04-29 | $7.61 | $8.26 | $7.61 | $8.16 | $8.16 | 494,424 |
2019-04-26 | $7.46 | $7.68 | $7.32 | $7.63 | $7.63 | 270,986 |
2019-04-25 | $7.22 | $7.54 | $7.08 | $7.45 | $7.45 | 369,501 |
2019-04-24 | $7.94 | $8.00 | $7.12 | $7.27 | $7.27 | 1,085,648 |
2019-04-23 | $7.15 | $7.57 | $7.10 | $7.52 | $7.52 | 303,824 |
2019-04-22 | $7.09 | $7.28 | $7.01 | $7.15 | $7.15 | 169,246 |
2019-04-18 | $7.15 | $7.27 | $7.07 | $7.15 | $7.15 | 178,374 |
2019-04-17 | $7.57 | $7.69 | $6.99 | $7.17 | $7.17 | 353,956 |
2019-04-16 | $7.20 | $7.53 | $7.10 | $7.50 | $7.50 | 352,731 |
2019-04-15 | $7.09 | $7.25 | $7.02 | $7.16 | $7.16 | 284,986 |
2019-04-12 | $7.06 | $7.17 | $7.01 | $7.07 | $7.07 | 240,399 |
2019-04-11 | $7.11 | $7.15 | $6.95 | $7.00 | $7.00 | 220,306 |
2019-04-10 | $7.04 | $7.12 | $6.99 | $7.09 | $7.09 | 233,192 |
2019-04-09 | $7.03 | $7.16 | $6.99 | $7.01 | $7.01 | 430,000 |
2019-04-08 | $7.38 | $7.38 | $7.02 | $7.07 | $7.07 | 286,864 |
2019-04-05 | $7.16 | $7.48 | $7.16 | $7.37 | $7.37 | 370,260 |
2019-04-04 | $7.09 | $7.18 | $6.93 | $7.17 | $7.17 | 347,288 |
2019-04-03 | $7.05 | $7.18 | $6.95 | $7.11 | $7.11 | 483,217 |
2019-04-02 | $6.65 | $7.03 | $6.58 | $7.01 | $7.01 | 402,222 |
2019-04-01 | $6.48 | $6.67 | $6.39 | $6.62 | $6.62 | 636,501 |
2019-03-29 | $6.63 | $6.73 | $6.31 | $6.43 | $6.43 | 662,466 |
2019-03-28 | $6.64 | $6.74 | $6.54 | $6.59 | $6.59 | 500,534 |
2019-03-27 | $6.75 | $6.83 | $6.43 | $6.64 | $6.64 | 517,742 |
2019-03-26 | $6.82 | $6.88 | $6.52 | $6.74 | $6.74 | 583,865 |
2019-03-25 | $6.73 | $6.86 | $6.34 | $6.73 | $6.73 | 608,215 |
2019-03-22 | $7.07 | $7.13 | $6.74 | $6.76 | $6.76 | 691,096 |
2019-03-21 | $7.08 | $7.25 | $7.00 | $7.09 | $7.09 | 707,022 |
2019-03-20 | $7.37 | $7.39 | $6.99 | $7.12 | $7.12 | 798,077 |
2019-03-19 | $7.34 | $7.53 | $7.18 | $7.38 | $7.38 | 566,679 |
2019-03-18 | $7.67 | $7.76 | $7.08 | $7.29 | $7.29 | 930,051 |
2019-03-15 | $7.20 | $7.82 | $7.15 | $7.64 | $7.64 | 1,115,699 |
2019-03-14 | $7.31 | $7.37 | $7.07 | $7.17 | $7.17 | 476,368 |
2019-03-13 | $7.01 | $7.31 | $6.90 | $7.31 | $7.31 | 592,056 |
2019-03-12 | $7.09 | $7.18 | $6.92 | $7.00 | $7.00 | 565,381 |
2019-03-11 | $6.99 | $7.11 | $6.89 | $7.02 | $7.02 | 620,980 |
2019-03-08 | $6.82 | $7.11 | $6.65 | $6.97 | $6.97 | 800,099 |
2019-03-07 | $6.79 | $6.92 | $6.65 | $6.83 | $6.83 | 636,598 |
2019-03-06 | $6.97 | $7.20 | $6.75 | $6.80 | $6.80 | 867,722 |
2019-03-05 | $6.09 | $7.23 | $5.95 | $7.00 | $7.00 | 3,588,784 |
2019-03-04 | $5.90 | $6.57 | $5.78 | $6.33 | $6.33 | 2,239,398 |
2019-03-01 | $5.74 | $5.91 | $5.60 | $5.82 | $5.82 | 451,610 |
2019-02-28 | $5.67 | $5.80 | $5.52 | $5.70 | $5.70 | 495,088 |
2019-02-27 | $5.73 | $5.89 | $5.60 | $5.67 | $5.67 | 502,140 |
2019-02-26 | $5.90 | $6.00 | $5.72 | $5.76 | $5.76 | 484,364 |
2019-02-25 | $6.17 | $6.32 | $5.85 | $5.90 | $5.90 | 566,267 |
2019-02-22 | $5.96 | $6.15 | $5.91 | $6.12 | $6.12 | 516,296 |
2019-02-21 | $5.85 | $5.97 | $5.80 | $5.93 | $5.93 | 512,954 |
2019-02-20 | $6.02 | $6.08 | $5.75 | $5.84 | $5.84 | 578,798 |
2019-02-19 | $6.25 | $6.29 | $5.95 | $6.03 | $6.03 | 644,842 |
2019-02-15 | $5.98 | $6.31 | $5.94 | $6.23 | $6.23 | 581,179 |
2019-02-14 | $5.99 | $6.07 | $5.91 | $5.94 | $5.94 | 244,802 |
2019-02-13 | $6.01 | $6.14 | $5.94 | $6.03 | $6.03 | 332,066 |
2019-02-12 | $5.92 | $6.05 | $5.78 | $5.97 | $5.97 | 311,739 |
2019-02-11 | $5.69 | $5.95 | $5.67 | $5.87 | $5.87 | 338,662 |
2019-02-08 | $5.77 | $5.87 | $5.56 | $5.67 | $5.67 | 534,686 |
2019-02-07 | $6.05 | $6.10 | $5.75 | $5.81 | $5.81 | 443,920 |
2019-02-06 | $6.32 | $6.37 | $6.04 | $6.12 | $6.12 | 460,798 |
2019-02-05 | $6.32 | $6.55 | $6.32 | $6.36 | $6.36 | 406,447 |
2019-02-04 | $6.16 | $6.45 | $6.02 | $6.33 | $6.33 | 505,421 |
2019-02-01 | $6.17 | $6.43 | $5.91 | $6.18 | $6.18 | 632,721 |
2019-01-31 | $5.66 | $6.09 | $5.55 | $6.04 | $6.04 | 742,048 |
2019-01-30 | $5.66 | $5.74 | $5.45 | $5.66 | $5.66 | 510,047 |
2019-01-29 | $5.71 | $5.76 | $5.46 | $5.67 | $5.67 | 683,333 |
2019-01-28 | $6.04 | $6.10 | $5.67 | $5.73 | $5.73 | 983,145 |
2019-01-25 | $6.10 | $6.19 | $5.89 | $6.14 | $6.14 | 789,979 |
2019-01-24 | $6.01 | $6.16 | $5.91 | $6.09 | $6.09 | 418,720 |
2019-01-23 | $6.35 | $6.35 | $5.85 | $5.99 | $5.99 | 890,243 |
2019-01-22 | $6.27 | $6.30 | $6.01 | $6.04 | $6.04 | 614,790 |
2019-01-18 | $6.30 | $6.33 | $5.90 | $6.30 | $6.30 | 965,725 |
2019-01-17 | $6.55 | $6.75 | $6.22 | $6.25 | $6.25 | 1,256,943 |
2019-01-16 | $6.75 | $6.87 | $6.40 | $6.56 | $6.56 | 1,370,713 |
2019-01-15 | $6.14 | $6.84 | $6.00 | $6.75 | $6.75 | 1,279,032 |
2019-01-14 | $6.85 | $7.12 | $6.19 | $6.26 | $6.26 | 1,508,795 |
2019-01-11 | $6.04 | $6.82 | $6.01 | $6.55 | $6.55 | 1,187,514 |
2019-01-10 | $6.39 | $6.41 | $5.75 | $6.10 | $6.10 | 2,638,207 |
2019-01-09 | $5.49 | $6.59 | $5.42 | $6.09 | $6.09 | 4,831,639 |
2019-01-08 | $5.60 | $5.72 | $5.01 | $5.45 | $5.45 | 7,766,426 |
2019-01-07 | $10.00 | $10.00 | $5.22 | $5.24 | $5.24 | 6,682,050 |
2019-01-04 | $9.96 | $10.65 | $9.96 | $10.52 | $10.52 | 319,703 |
2019-01-03 | $9.99 | $10.24 | $9.73 | $9.76 | $9.76 | 310,502 |
2019-01-02 | $9.23 | $10.39 | $9.23 | $9.99 | $9.99 | 407,250 |
2018-12-31 | $9.57 | $9.59 | $9.09 | $9.43 | $9.43 | 351,571 |
2018-12-28 | $9.69 | $9.88 | $9.35 | $9.51 | $9.51 | 250,141 |
2018-12-27 | $9.85 | $10.00 | $9.08 | $9.68 | $9.68 | 298,415 |
2018-12-26 | $9.35 | $10.05 | $9.35 | $9.99 | $9.99 | 393,196 |
2018-12-24 | $9.17 | $9.67 | $9.12 | $9.25 | $9.25 | 216,153 |
2018-12-21 | $10.03 | $10.03 | $9.17 | $9.32 | $9.32 | 2,042,540 |
2018-12-20 | $10.49 | $10.49 | $9.71 | $10.10 | $10.10 | 628,815 |
2018-12-19 | $11.88 | $12.05 | $10.38 | $10.48 | $10.48 | 717,042 |
2018-12-18 | $12.25 | $12.25 | $11.62 | $11.94 | $11.94 | 619,830 |
2018-12-17 | $12.73 | $13.14 | $12.13 | $12.20 | $12.20 | 633,611 |
2018-12-14 | $13.15 | $13.59 | $12.61 | $12.80 | $12.80 | 545,600 |
2018-12-13 | $14.70 | $14.87 | $13.13 | $13.40 | $13.40 | 467,208 |
2018-12-12 | $14.10 | $14.76 | $13.87 | $14.62 | $14.62 | 300,626 |
2018-12-11 | $14.03 | $14.08 | $13.38 | $14.00 | $14.00 | 271,106 |
2018-12-10 | $13.88 | $13.98 | $12.86 | $13.81 | $13.81 | 355,893 |
2018-12-07 | $13.91 | $14.94 | $13.76 | $13.81 | $13.81 | 333,808 |
2018-12-06 | $13.94 | $14.30 | $13.50 | $13.95 | $13.95 | 463,095 |
2018-12-04 | $15.16 | $15.74 | $14.06 | $14.14 | $14.14 | 438,486 |
2018-12-03 | $14.86 | $15.23 | $14.44 | $15.23 | $15.23 | 437,814 |
2018-11-30 | $14.18 | $14.54 | $13.95 | $14.47 | $14.47 | 364,468 |
2018-11-29 | $15.25 | $15.25 | $14.27 | $14.29 | $14.29 | 340,693 |
2018-11-28 | $15.40 | $15.47 | $14.74 | $15.26 | $15.26 | 381,538 |
2018-11-27 | $16.15 | $16.15 | $15.24 | $15.29 | $15.29 | 195,902 |
2018-11-26 | $15.81 | $16.44 | $15.76 | $16.29 | $16.29 | 374,483 |
2018-11-23 | $15.37 | $15.98 | $15.37 | $15.61 | $15.61 | 150,441 |
2018-11-21 | $14.88 | $15.68 | $14.64 | $15.55 | $15.55 | 191,356 |
2018-11-20 | $14.73 | $15.29 | $14.31 | $14.74 | $14.74 | 248,451 |
2018-11-19 | $15.60 | $15.65 | $14.57 | $15.06 | $15.06 | 280,448 |
2018-11-16 | $14.89 | $15.80 | $14.72 | $15.72 | $15.72 | 411,401 |
2018-11-15 | $14.15 | $15.05 | $14.04 | $14.90 | $14.90 | 306,558 |
2018-11-14 | $15.19 | $15.20 | $14.17 | $14.20 | $14.20 | 288,951 |
2018-11-13 | $14.51 | $15.25 | $14.51 | $15.00 | $15.00 | 265,380 |
2018-11-12 | $14.72 | $14.95 | $13.89 | $14.36 | $14.36 | 380,911 |
2018-11-09 | $15.50 | $16.16 | $14.85 | $15.22 | $15.22 | 500,201 |
2018-11-08 | $16.08 | $16.15 | $15.54 | $15.74 | $15.74 | 426,996 |
2018-11-07 | $16.02 | $16.35 | $15.86 | $16.18 | $16.18 | 663,699 |
2018-11-06 | $15.85 | $16.12 | $15.41 | $15.82 | $15.82 | 187,247 |
2018-11-05 | $16.01 | $16.30 | $15.50 | $15.86 | $15.86 | 199,956 |
2018-11-02 | $16.37 | $16.56 | $15.64 | $16.10 | $16.10 | 323,799 |
2018-11-01 | $16.45 | $16.73 | $16.00 | $16.33 | $16.33 | 598,158 |
2018-10-31 | $16.32 | $16.83 | $16.05 | $16.30 | $16.30 | 407,571 |
2018-10-30 | $16.23 | $16.93 | $15.39 | $15.97 | $15.97 | 329,976 |
2018-10-29 | $17.15 | $17.57 | $16.06 | $16.33 | $16.33 | 321,763 |
2018-10-26 | $16.97 | $17.88 | $16.47 | $16.91 | $16.91 | 509,980 |
2018-10-25 | $15.52 | $18.04 | $14.78 | $17.66 | $17.66 | 1,438,731 |
2018-10-24 | $16.29 | $16.79 | $15.19 | $15.23 | $15.23 | 1,035,951 |
2018-10-23 | $15.31 | $16.62 | $14.65 | $16.24 | $16.24 | 467,600 |
2018-10-22 | $16.13 | $16.13 | $15.16 | $15.53 | $15.53 | 501,330 |
2018-10-19 | $17.06 | $17.32 | $15.53 | $16.16 | $16.16 | 775,665 |
2018-10-18 | $17.75 | $17.82 | $16.75 | $16.99 | $16.99 | 177,689 |
2018-10-17 | $17.40 | $18.11 | $17.31 | $17.75 | $17.75 | 245,209 |
2018-10-16 | $16.39 | $17.47 | $15.93 | $17.36 | $17.36 | 345,675 |
2018-10-15 | $17.64 | $18.01 | $16.23 | $16.25 | $16.25 | 380,510 |
2018-10-12 | $17.47 | $18.44 | $17.10 | $17.62 | $17.62 | 908,032 |
2018-10-11 | $17.33 | $17.88 | $17.01 | $17.14 | $17.14 | 579,788 |
2018-10-10 | $17.97 | $18.26 | $17.25 | $17.39 | $17.39 | 814,536 |
2018-10-09 | $17.96 | $18.47 | $17.93 | $17.97 | $17.97 | 593,435 |
2018-10-08 | $18.54 | $18.95 | $17.08 | $17.96 | $17.96 | 339,846 |
2018-10-05 | $18.77 | $19.14 | $18.44 | $18.61 | $18.61 | 342,796 |
2018-10-04 | $19.40 | $19.40 | $18.21 | $18.73 | $18.73 | 379,381 |
2018-10-03 | $19.32 | $19.61 | $18.92 | $19.43 | $19.43 | 397,753 |
2018-10-02 | $19.64 | $19.81 | $18.61 | $19.21 | $19.21 | 416,095 |
2018-10-01 | $20.25 | $20.30 | $19.57 | $19.61 | $19.61 | 272,225 |
2018-09-28 | $20.34 | $20.62 | $19.92 | $20.13 | $20.13 | 345,649 |
2018-09-27 | $20.64 | $20.75 | $20.22 | $20.35 | $20.35 | 278,765 |
2018-09-26 | $21.00 | $21.07 | $20.44 | $20.68 | $20.68 | 345,900 |
2018-09-25 | $21.09 | $21.27 | $20.69 | $20.95 | $20.95 | 356,563 |
2018-09-24 | $21.37 | $21.61 | $20.92 | $21.10 | $21.10 | 320,237 |
2018-09-21 | $22.00 | $22.00 | $21.03 | $21.44 | $21.44 | 458,388 |
2018-09-20 | $22.30 | $22.67 | $21.91 | $22.01 | $22.01 | 202,490 |
2018-09-19 | $21.00 | $22.21 | $20.91 | $22.07 | $22.07 | 211,178 |
2018-09-18 | $20.25 | $20.99 | $19.86 | $20.95 | $20.95 | 277,377 |
2018-09-17 | $20.58 | $21.50 | $19.65 | $20.26 | $20.26 | 359,010 |
2018-09-14 | $21.25 | $21.71 | $20.51 | $20.60 | $20.60 | 338,199 |
2018-09-13 | $21.45 | $21.77 | $20.63 | $21.15 | $21.15 | 320,336 |
2018-09-12 | $22.40 | $22.72 | $21.30 | $21.42 | $21.42 | 595,386 |
2018-09-11 | $22.22 | $22.86 | $22.05 | $22.39 | $22.39 | 571,037 |
2018-09-10 | $22.53 | $22.81 | $21.97 | $22.37 | $22.37 | 122,934 |
2018-09-07 | $22.25 | $23.05 | $22.01 | $22.34 | $22.34 | 566,078 |
2018-09-06 | $23.32 | $23.37 | $22.06 | $22.38 | $22.38 | 256,955 |
2018-09-05 | $23.69 | $23.84 | $23.04 | $23.17 | $23.17 | 172,005 |
2018-09-04 | $23.09 | $23.99 | $22.07 | $23.77 | $23.77 | 545,561 |
2018-08-31 | $23.53 | $23.94 | $22.78 | $23.04 | $23.04 | 295,143 |
2018-08-30 | $23.13 | $23.89 | $22.84 | $23.59 | $23.59 | 211,302 |
2018-08-29 | $23.35 | $23.71 | $22.99 | $23.28 | $23.28 | 363,660 |
2018-08-28 | $23.12 | $23.89 | $22.94 | $23.26 | $23.26 | 511,250 |
2018-08-27 | $22.94 | $23.30 | $22.66 | $23.19 | $23.19 | 316,181 |
2018-08-24 | $22.50 | $22.96 | $22.32 | $22.91 | $22.91 | 230,720 |
2018-08-23 | $23.56 | $24.24 | $21.96 | $22.34 | $22.34 | 567,465 |
2018-08-22 | $23.92 | $24.54 | $23.57 | $23.64 | $23.64 | 342,047 |
2018-08-21 | $23.20 | $24.01 | $22.87 | $23.87 | $23.87 | 501,176 |
2018-08-20 | $22.81 | $23.04 | $22.04 | $22.71 | $22.71 | 348,140 |
2018-08-17 | $22.39 | $23.29 | $22.15 | $22.85 | $22.85 | 669,496 |
2018-08-16 | $20.70 | $22.49 | $20.35 | $22.41 | $22.41 | 754,659 |
2018-08-15 | $22.34 | $22.34 | $20.25 | $20.54 | $20.54 | 628,423 |
2018-08-14 | $22.75 | $23.22 | $22.36 | $22.54 | $22.54 | 622,775 |
2018-08-13 | $23.38 | $23.65 | $21.40 | $22.57 | $22.57 | 2,910,393 |
2018-08-10 | $24.11 | $25.00 | $22.42 | $23.20 | $23.20 | 1,473,220 |
2018-08-09 | $31.00 | $31.19 | $24.10 | $24.47 | $24.47 | 3,271,015 |
2018-08-08 | $30.96 | $32.85 | $30.13 | $32.79 | $32.79 | 298,029 |
2018-08-07 | $31.16 | $31.48 | $30.27 | $31.09 | $31.09 | 247,702 |
2018-08-06 | $33.79 | $33.92 | $29.87 | $31.11 | $31.11 | 871,457 |
2018-08-03 | $33.72 | $38.39 | $33.44 | $34.02 | $34.02 | 904,487 |
2018-08-02 | $32.68 | $33.43 | $32.53 | $32.77 | $32.77 | 277,876 |
2018-08-01 | $33.07 | $33.26 | $31.85 | $32.69 | $32.69 | 401,997 |
2018-07-31 | $31.95 | $33.21 | $31.58 | $33.07 | $33.07 | 367,220 |
2018-07-30 | $32.37 | $32.82 | $31.32 | $31.82 | $31.82 | 394,485 |
2018-07-27 | $33.88 | $33.88 | $31.33 | $32.51 | $32.51 | 481,041 |
2018-07-26 | $33.83 | $34.54 | $33.51 | $34.01 | $34.01 | 198,185 |
2018-07-25 | $33.50 | $34.21 | $31.91 | $33.90 | $33.90 | 456,307 |
2018-07-24 | $33.00 | $34.37 | $32.85 | $33.72 | $33.72 | 746,454 |
2018-07-23 | $32.02 | $32.97 | $31.82 | $32.89 | $32.89 | 308,732 |
2018-07-20 | $31.13 | $32.33 | $31.13 | $32.27 | $32.27 | 333,344 |
2018-07-19 | $30.50 | $31.30 | $30.18 | $31.06 | $31.06 | 177,373 |
2018-07-18 | $30.00 | $30.68 | $29.80 | $30.47 | $30.47 | 319,905 |
2018-07-17 | $30.30 | $30.62 | $29.81 | $30.00 | $30.00 | 216,574 |
2018-07-16 | $30.55 | $30.55 | $29.49 | $30.35 | $30.35 | 269,762 |
2018-07-13 | $30.46 | $30.79 | $30.03 | $30.49 | $30.49 | 221,227 |
2018-07-12 | $29.71 | $30.50 | $29.31 | $30.43 | $30.43 | 236,817 |
2018-07-11 | $29.57 | $29.80 | $29.16 | $29.52 | $29.52 | 116,514 |
2018-07-10 | $30.10 | $30.17 | $29.56 | $29.71 | $29.71 | 162,797 |
2018-07-09 | $30.23 | $30.30 | $29.39 | $29.98 | $29.98 | 149,407 |
2018-07-06 | $29.51 | $30.89 | $29.49 | $30.25 | $30.25 | 315,456 |
2018-07-05 | $28.34 | $29.49 | $28.24 | $29.38 | $29.38 | 169,121 |
2018-07-03 | $28.12 | $28.68 | $27.83 | $28.15 | $28.15 | 132,474 |
2018-07-02 | $29.10 | $29.10 | $26.51 | $28.17 | $28.17 | 538,462 |
2018-06-29 | $29.47 | $29.97 | $28.90 | $29.17 | $29.17 | 288,043 |
2018-06-28 | $28.88 | $29.35 | $28.34 | $29.28 | $29.28 | 309,952 |
2018-06-27 | $30.09 | $30.51 | $28.97 | $28.97 | $28.97 | 317,709 |
2018-06-26 | $30.74 | $30.77 | $30.02 | $30.10 | $30.10 | 238,993 |
2018-06-25 | $30.48 | $31.23 | $30.33 | $30.65 | $30.65 | 258,967 |
2018-06-22 | $30.50 | $30.69 | $30.20 | $30.67 | $30.67 | 709,286 |
2018-06-21 | $30.94 | $31.00 | $30.22 | $30.47 | $30.47 | 254,121 |
2018-06-20 | $31.42 | $31.86 | $30.41 | $30.80 | $30.80 | 273,697 |
2018-06-19 | $30.48 | $31.24 | $30.11 | $31.22 | $31.22 | 297,989 |
2018-06-18 | $30.15 | $30.95 | $29.98 | $30.60 | $30.60 | 346,369 |
2018-06-15 | $30.86 | $31.00 | $30.22 | $30.44 | $30.44 | 330,434 |
2018-06-14 | $31.00 | $31.11 | $30.68 | $31.00 | $31.00 | 309,292 |
2018-06-13 | $30.23 | $31.05 | $30.02 | $30.90 | $30.90 | 286,285 |
2018-06-12 | $30.93 | $31.07 | $29.88 | $30.14 | $30.14 | 431,540 |
2018-06-11 | $29.99 | $30.84 | $29.59 | $30.70 | $30.70 | 536,042 |
2018-06-08 | $31.28 | $31.28 | $29.96 | $30.06 | $30.06 | 331,508 |
2018-06-07 | $31.16 | $31.24 | $30.51 | $31.16 | $31.16 | 280,993 |
2018-06-06 | $32.17 | $32.60 | $31.29 | $31.34 | $31.34 | 331,998 |
2018-06-05 | $32.24 | $32.52 | $31.82 | $32.32 | $32.32 | 266,187 |
2018-06-04 | $32.10 | $32.95 | $31.80 | $32.05 | $32.05 | 307,362 |
2018-06-01 | $31.39 | $32.14 | $31.00 | $32.08 | $32.08 | 357,296 |
2018-05-31 | $32.44 | $32.96 | $31.01 | $31.20 | $31.20 | 350,298 |
2018-05-30 | $31.92 | $32.75 | $31.92 | $32.36 | $32.36 | 241,950 |
2018-05-29 | $32.90 | $33.34 | $31.90 | $31.93 | $31.93 | 225,646 |
2018-05-25 | $32.36 | $33.06 | $32.02 | $32.90 | $32.90 | 142,568 |
2018-05-24 | $31.89 | $32.56 | $31.75 | $32.24 | $32.24 | 185,875 |
2018-05-23 | $31.70 | $32.44 | $31.43 | $31.77 | $31.77 | 123,861 |
2018-05-22 | $32.62 | $33.09 | $31.73 | $31.78 | $31.78 | 345,251 |
2018-05-21 | $32.69 | $33.28 | $32.00 | $32.63 | $32.63 | 242,194 |
2018-05-18 | $33.37 | $33.45 | $32.72 | $32.94 | $32.94 | 216,374 |
2018-05-17 | $33.17 | $33.53 | $32.71 | $33.16 | $33.16 | 270,320 |
2018-05-16 | $32.33 | $33.38 | $32.14 | $33.27 | $33.27 | 430,795 |
2018-05-15 | $31.05 | $32.25 | $30.30 | $32.20 | $32.20 | 358,347 |
2018-05-14 | $28.95 | $30.89 | $28.95 | $30.89 | $30.89 | 295,152 |
2018-05-11 | $30.30 | $31.25 | $28.01 | $29.11 | $29.11 | 1,133,986 |
2018-05-10 | $31.91 | $33.15 | $31.03 | $31.16 | $31.16 | 668,549 |
2018-05-09 | $31.25 | $32.32 | $30.69 | $32.02 | $32.02 | 498,084 |
2018-05-08 | $31.01 | $31.38 | $30.50 | $31.23 | $31.23 | 160,855 |
2018-05-07 | $30.24 | $31.13 | $30.15 | $31.06 | $31.06 | 228,239 |
2018-05-04 | $30.07 | $30.81 | $30.02 | $30.05 | $30.05 | 303,309 |
2018-05-03 | $30.41 | $30.75 | $29.84 | $30.06 | $30.06 | 688,943 |
2018-05-02 | $29.75 | $30.92 | $29.51 | $30.52 | $30.52 | 760,790 |
2018-05-01 | $30.00 | $30.00 | $29.19 | $29.79 | $29.79 | 330,728 |
2018-04-30 | $29.15 | $29.56 | $28.70 | $29.02 | $29.02 | 259,523 |
2018-04-27 | $29.75 | $29.77 | $28.52 | $28.99 | $28.99 | 406,081 |
2018-04-26 | $30.30 | $30.51 | $29.64 | $29.69 | $29.69 | 479,236 |
2018-04-25 | $30.36 | $30.42 | $29.54 | $30.30 | $30.30 | 633,502 |
2018-04-24 | $30.14 | $30.42 | $29.54 | $30.26 | $30.26 | 508,668 |
2018-04-23 | $30.49 | $30.77 | $29.30 | $30.25 | $30.25 | 421,830 |
2018-04-20 | $30.28 | $31.06 | $30.14 | $30.80 | $30.80 | 338,187 |
2018-04-19 | $30.86 | $31.32 | $30.17 | $30.29 | $30.29 | 322,917 |
2018-04-18 | $31.62 | $31.74 | $30.97 | $31.04 | $31.04 | 268,117 |
2018-04-17 | $31.11 | $31.78 | $31.10 | $31.53 | $31.53 | 283,998 |
2018-04-16 | $31.03 | $31.33 | $30.52 | $31.01 | $31.01 | 173,124 |
2018-04-13 | $31.01 | $31.16 | $30.43 | $31.02 | $31.02 | 236,321 |
2018-04-12 | $30.85 | $31.39 | $30.61 | $30.86 | $30.86 | 322,587 |
2018-04-11 | $29.81 | $30.96 | $29.56 | $30.56 | $30.56 | 427,296 |
2018-04-10 | $30.35 | $30.70 | $29.60 | $29.91 | $29.91 | 901,346 |
2018-04-09 | $30.64 | $31.60 | $29.72 | $29.86 | $29.86 | 588,192 |
2018-04-06 | $30.23 | $31.07 | $29.65 | $30.48 | $30.48 | 465,308 |
2018-04-05 | $31.52 | $31.52 | $29.53 | $30.43 | $30.43 | 576,479 |
2018-04-04 | $29.86 | $31.50 | $29.30 | $31.46 | $31.46 | 372,765 |
2018-04-03 | $29.40 | $30.81 | $28.89 | $30.37 | $30.37 | 621,502 |
2018-04-02 | $29.43 | $30.56 | $28.67 | $29.12 | $29.12 | 1,033,474 |
2018-03-29 | $29.50 | $30.44 | $28.83 | $29.78 | $29.78 | 374,857 |
2018-03-28 | $28.63 | $29.83 | $28.31 | $29.48 | $29.48 | 445,321 |
2018-03-27 | $30.11 | $31.17 | $28.56 | $28.78 | $28.78 | 542,770 |
2018-03-26 | $28.88 | $29.82 | $28.42 | $29.73 | $29.73 | 549,136 |
2018-03-23 | $28.42 | $29.52 | $28.10 | $28.45 | $28.45 | 310,309 |
2018-03-22 | $28.37 | $29.55 | $27.55 | $28.65 | $28.65 | 445,547 |
2018-03-21 | $28.51 | $29.04 | $27.95 | $28.52 | $28.52 | 466,444 |
2018-03-20 | $29.30 | $29.64 | $28.32 | $28.35 | $28.35 | 399,729 |
2018-03-19 | $29.24 | $29.24 | $27.78 | $28.91 | $28.91 | 707,770 |
2018-03-16 | $29.96 | $30.16 | $29.12 | $29.45 | $29.45 | 1,357,080 |
2018-03-15 | $32.53 | $33.38 | $29.66 | $30.02 | $30.02 | 2,375,134 |
2018-03-14 | $32.40 | $32.73 | $29.68 | $29.84 | $29.84 | 451,023 |
2018-03-13 | $34.69 | $34.94 | $32.28 | $32.51 | $32.51 | 492,909 |
2018-03-12 | $33.81 | $34.95 | $33.10 | $34.71 | $34.71 | 453,766 |
2018-03-09 | $32.56 | $33.76 | $32.35 | $33.69 | $33.69 | 506,076 |
2018-03-08 | $31.20 | $32.68 | $30.76 | $32.59 | $32.59 | 294,382 |
2018-03-07 | $31.31 | $31.84 | $30.68 | $30.92 | $30.92 | 427,610 |
2018-03-06 | $31.64 | $31.86 | $30.40 | $31.65 | $31.65 | 806,536 |
2018-03-05 | $31.00 | $32.16 | $30.77 | $31.79 | $31.79 | 657,975 |
2018-03-02 | $30.24 | $30.91 | $30.05 | $30.69 | $30.69 | 667,733 |
2018-03-01 | $30.94 | $31.50 | $30.41 | $30.84 | $30.84 | 513,115 |
2018-02-28 | $31.00 | $31.64 | $28.65 | $31.06 | $31.06 | 1,103,967 |
2018-02-27 | $32.27 | $33.40 | $30.26 | $30.64 | $30.64 | 672,978 |
2018-02-26 | $32.77 | $34.42 | $32.30 | $32.52 | $32.52 | 699,238 |
2018-02-23 | $32.60 | $32.77 | $30.70 | $32.15 | $32.15 | 773,099 |
2018-02-22 | $32.66 | $33.69 | $32.55 | $32.61 | $32.61 | 207,255 |
2018-02-21 | $33.50 | $34.25 | $32.70 | $32.88 | $32.88 | 249,353 |
2018-02-20 | $33.64 | $35.18 | $33.14 | $33.17 | $33.17 | 319,427 |
2018-02-16 | $33.15 | $35.17 | $33.07 | $33.87 | $33.87 | 452,090 |
2018-02-15 | $32.70 | $33.74 | $31.45 | $32.96 | $32.96 | 440,056 |
2018-02-14 | $32.64 | $33.43 | $32.03 | $32.73 | $32.73 | 386,829 |
2018-02-13 | $31.56 | $33.32 | $30.78 | $33.08 | $33.08 | 645,743 |
2018-02-12 | $33.75 | $35.48 | $31.60 | $32.01 | $32.01 | 1,442,482 |
2018-02-09 | $37.97 | $38.24 | $35.50 | $36.83 | $36.83 | 427,285 |
2018-02-08 | $39.32 | $40.37 | $37.57 | $37.58 | $37.58 | 434,413 |
2018-02-07 | $39.10 | $39.60 | $38.35 | $39.17 | $39.17 | 323,408 |
2018-02-06 | $36.61 | $39.45 | $36.31 | $39.24 | $39.24 | 450,236 |
2018-02-05 | $38.21 | $41.36 | $37.33 | $37.55 | $37.55 | 656,320 |
2018-02-02 | $35.40 | $40.79 | $35.38 | $38.59 | $38.59 | 730,882 |
2018-02-01 | $33.93 | $36.43 | $33.64 | $35.84 | $35.84 | 685,099 |
2018-01-31 | $33.71 | $34.50 | $32.88 | $34.26 | $34.26 | 570,593 |
2018-01-30 | $35.78 | $35.78 | $33.32 | $33.34 | $33.34 | 721,812 |
2018-01-29 | $36.50 | $37.82 | $36.20 | $36.25 | $36.25 | 312,380 |
2018-01-26 | $35.98 | $36.87 | $34.00 | $36.51 | $36.51 | 479,774 |
2018-01-25 | $34.92 | $37.18 | $33.68 | $37.07 | $37.07 | 752,002 |
2018-01-24 | $33.80 | $35.10 | $32.51 | $33.07 | $33.07 | 435,309 |
2018-01-23 | $32.61 | $33.91 | $30.56 | $33.71 | $33.71 | 370,407 |
2018-01-22 | $31.60 | $32.63 | $30.85 | $32.48 | $32.48 | 379,810 |
2018-01-19 | $30.02 | $31.33 | $29.75 | $31.23 | $31.23 | 292,680 |
2018-01-18 | $28.60 | $30.30 | $28.25 | $30.20 | $30.20 | 557,352 |
2018-01-17 | $28.75 | $29.19 | $27.75 | $28.18 | $28.18 | 406,814 |
2018-01-16 | $30.71 | $30.92 | $28.39 | $28.51 | $28.51 | 432,310 |
2018-01-12 | $30.22 | $31.13 | $30.21 | $30.46 | $30.46 | 221,645 |
2018-01-11 | $30.00 | $30.75 | $29.99 | $30.34 | $30.34 | 344,109 |
2018-01-10 | $29.86 | $30.44 | $29.06 | $29.60 | $29.60 | 224,619 |
2018-01-09 | $28.50 | $30.81 | $28.18 | $30.08 | $30.08 | 687,763 |
2018-01-08 | $30.10 | $30.53 | $28.15 | $28.17 | $28.17 | 383,391 |
2018-01-05 | $32.36 | $32.85 | $29.59 | $30.03 | $30.03 | 613,161 |
2018-01-04 | $33.79 | $33.79 | $32.11 | $32.42 | $32.42 | 427,941 |
2018-01-03 | $33.16 | $34.22 | $32.79 | $33.85 | $33.85 | 409,334 |
2018-01-02 | $32.85 | $33.20 | $32.07 | $33.17 | $33.17 | 405,056 |
2017-12-29 | $32.71 | $33.10 | $32.15 | $32.18 | $32.18 | 288,846 |
2017-12-28 | $32.56 | $32.99 | $31.72 | $32.45 | $32.45 | 334,242 |
2017-12-27 | $32.63 | $33.45 | $32.18 | $32.47 | $32.47 | 405,231 |
2017-12-26 | $31.96 | $33.40 | $31.54 | $32.79 | $32.79 | 826,917 |
2017-12-22 | $30.10 | $32.89 | $29.19 | $31.45 | $31.45 | 3,331,549 |
2017-12-21 | $28.13 | $30.85 | $27.86 | $28.30 | $28.30 | 1,016,780 |
2017-12-20 | $26.00 | $27.86 | $25.66 | $27.08 | $27.08 | 456,038 |
2017-12-19 | $25.13 | $25.85 | $24.77 | $25.45 | $25.45 | 423,492 |
2017-12-18 | $24.27 | $25.12 | $23.11 | $25.08 | $25.08 | 556,893 |
2017-12-15 | $24.31 | $24.65 | $22.68 | $23.91 | $23.91 | 814,263 |
2017-12-14 | $26.90 | $26.90 | $23.81 | $24.29 | $24.29 | 582,500 |
2017-12-13 | $26.27 | $27.11 | $26.02 | $26.59 | $26.59 | 490,088 |
2017-12-12 | $27.71 | $28.60 | $26.03 | $26.15 | $26.15 | 821,141 |
2017-12-11 | $27.52 | $28.22 | $24.52 | $28.10 | $28.10 | 1,512,975 |
2017-12-08 | $28.01 | $29.40 | $26.71 | $27.25 | $27.25 | 3,029,376 |
2017-12-07 | $30.87 | $32.17 | $30.50 | $32.07 | $32.07 | 240,881 |
2017-12-06 | $30.80 | $31.42 | $30.40 | $30.83 | $30.83 | 169,105 |
2017-12-05 | $31.11 | $31.71 | $30.59 | $30.89 | $30.89 | 187,975 |
2017-12-04 | $31.91 | $33.72 | $30.90 | $31.02 | $31.02 | 394,583 |
2017-12-01 | $33.24 | $34.01 | $31.25 | $31.82 | $31.82 | 243,802 |
2017-11-30 | $32.81 | $34.20 | $32.81 | $33.35 | $33.35 | 256,302 |
2017-11-29 | $32.97 | $33.14 | $32.13 | $32.74 | $32.74 | 181,301 |
2017-11-28 | $33.64 | $33.64 | $32.43 | $32.77 | $32.77 | 152,071 |
2017-11-27 | $34.73 | $35.42 | $33.26 | $33.47 | $33.47 | 153,411 |
2017-11-24 | $34.42 | $35.03 | $34.30 | $34.66 | $34.66 | 54,984 |
2017-11-22 | $34.54 | $34.89 | $34.12 | $34.39 | $34.39 | 67,209 |
2017-11-21 | $34.41 | $34.85 | $33.98 | $34.38 | $34.38 | 132,201 |
2017-11-20 | $33.88 | $34.49 | $33.31 | $34.19 | $34.19 | 114,408 |
2017-11-17 | $35.02 | $35.02 | $33.74 | $33.81 | $33.81 | 195,385 |
2017-11-16 | $34.84 | $35.81 | $34.40 | $35.24 | $35.24 | 226,074 |
2017-11-15 | $34.33 | $34.77 | $33.80 | $34.43 | $34.43 | 144,222 |
2017-11-14 | $34.80 | $35.24 | $33.54 | $34.70 | $34.70 | 120,260 |
2017-11-13 | $34.78 | $35.21 | $34.34 | $34.89 | $34.89 | 86,262 |
2017-11-10 | $34.73 | $35.60 | $34.73 | $34.88 | $34.88 | 169,154 |
2017-11-09 | $34.31 | $35.35 | $34.18 | $34.87 | $34.87 | 129,053 |
2017-11-08 | $34.02 | $34.76 | $33.77 | $34.67 | $34.67 | 155,503 |
2017-11-07 | $34.92 | $34.92 | $33.92 | $34.20 | $34.20 | 218,972 |
2017-11-06 | $35.32 | $35.76 | $34.61 | $34.65 | $34.65 | 204,036 |
2017-11-03 | $34.19 | $35.32 | $33.51 | $35.05 | $35.05 | 256,414 |
2017-11-02 | $33.32 | $34.89 | $33.00 | $34.31 | $34.31 | 239,646 |
2017-11-01 | $34.79 | $34.79 | $32.00 | $33.16 | $33.16 | 252,833 |
2017-10-31 | $34.80 | $34.99 | $33.76 | $34.36 | $34.36 | 170,351 |
2017-10-30 | $34.29 | $34.72 | $33.18 | $34.62 | $34.62 | 331,327 |
2017-10-27 | $31.92 | $34.81 | $31.77 | $34.30 | $34.30 | 390,502 |
2017-10-26 | $32.97 | $33.18 | $31.49 | $31.93 | $31.93 | 262,186 |
2017-10-25 | $32.99 | $33.24 | $31.51 | $33.02 | $33.02 | 257,605 |
2017-10-24 | $33.95 | $34.44 | $32.86 | $33.14 | $33.14 | 272,596 |
2017-10-23 | $34.67 | $35.20 | $33.62 | $33.93 | $33.93 | 161,168 |
2017-10-20 | $34.86 | $34.93 | $34.27 | $34.83 | $34.83 | 135,493 |
2017-10-19 | $34.40 | $34.87 | $34.26 | $34.68 | $34.68 | 124,781 |
2017-10-18 | $34.49 | $34.95 | $34.10 | $34.62 | $34.62 | 98,856 |
2017-10-17 | $34.06 | $34.59 | $33.77 | $34.42 | $34.42 | 77,935 |
2017-10-16 | $35.00 | $35.25 | $33.48 | $33.94 | $33.94 | 206,276 |
2017-10-13 | $35.32 | $35.32 | $34.57 | $34.77 | $34.77 | 106,861 |
2017-10-12 | $35.57 | $35.74 | $34.90 | $35.08 | $35.08 | 154,281 |
2017-10-11 | $34.95 | $35.74 | $34.87 | $35.49 | $35.49 | 173,440 |
2017-10-10 | $35.13 | $35.30 | $34.47 | $35.03 | $35.03 | 124,961 |
2017-10-09 | $35.55 | $36.99 | $34.96 | $35.21 | $35.21 | 458,392 |
2017-10-06 | $34.73 | $36.24 | $34.26 | $35.91 | $35.91 | 278,435 |
2017-10-05 | $35.48 | $35.76 | $34.41 | $34.72 | $34.72 | 151,153 |
2017-10-04 | $34.67 | $36.25 | $34.42 | $35.38 | $35.38 | 153,577 |
2017-10-03 | $36.03 | $36.07 | $34.10 | $34.62 | $34.62 | 294,805 |
2017-10-02 | $35.11 | $36.02 | $35.07 | $35.84 | $35.84 | 249,353 |
2017-09-29 | $34.66 | $34.96 | $33.72 | $34.78 | $34.78 | 196,577 |
2017-09-28 | $34.80 | $34.99 | $33.99 | $34.35 | $34.35 | 175,802 |
2017-09-27 | $34.97 | $35.76 | $34.60 | $34.90 | $34.90 | 567,359 |
2017-09-26 | $36.21 | $36.59 | $34.57 | $34.61 | $34.61 | 235,183 |
2017-09-25 | $36.75 | $37.25 | $35.17 | $36.13 | $36.13 | 281,237 |
2017-09-22 | $35.24 | $37.97 | $35.01 | $37.21 | $37.21 | 656,841 |
2017-09-21 | $34.65 | $35.34 | $33.92 | $35.16 | $35.16 | 278,806 |
2017-09-20 | $32.96 | $34.82 | $32.34 | $34.58 | $34.58 | 313,005 |
2017-09-19 | $32.94 | $33.50 | $32.13 | $33.00 | $33.00 | 401,900 |
2017-09-18 | $31.66 | $33.70 | $31.52 | $32.82 | $32.82 | 406,852 |
2017-09-15 | $31.44 | $31.87 | $31.03 | $31.48 | $31.48 | 1,233,406 |
2017-09-14 | $31.65 | $31.89 | $31.09 | $31.38 | $31.38 | 211,859 |
2017-09-13 | $32.10 | $32.22 | $31.49 | $31.84 | $31.84 | 171,368 |
2017-09-12 | $32.58 | $33.06 | $31.42 | $32.07 | $32.07 | 281,940 |
2017-09-11 | $32.76 | $33.12 | $31.51 | $32.67 | $32.67 | 276,157 |
2017-09-08 | $32.00 | $33.96 | $32.00 | $32.89 | $32.89 | 287,074 |
2017-09-07 | $32.36 | $32.36 | $31.50 | $31.95 | $31.95 | 196,781 |
2017-09-06 | $33.06 | $33.15 | $31.63 | $32.28 | $32.28 | 321,408 |
2017-09-05 | $33.85 | $33.85 | $32.69 | $32.77 | $32.77 | 298,086 |
2017-09-01 | $34.29 | $34.55 | $33.44 | $33.80 | $33.80 | 324,106 |
2017-08-31 | $34.25 | $35.44 | $33.63 | $34.15 | $34.15 | 391,737 |
2017-08-30 | $34.62 | $34.75 | $33.50 | $34.16 | $34.16 | 744,620 |
2017-08-29 | $32.26 | $34.88 | $32.03 | $34.31 | $34.31 | 682,708 |
2017-08-28 | $30.30 | $33.13 | $30.03 | $32.79 | $32.79 | 616,031 |
2017-08-25 | $31.00 | $31.00 | $29.30 | $29.72 | $29.72 | 219,154 |
2017-08-24 | $29.34 | $31.00 | $29.20 | $30.98 | $30.98 | 218,447 |
2017-08-23 | $28.33 | $29.62 | $28.00 | $29.35 | $29.35 | 139,757 |
2017-08-22 | $28.25 | $28.79 | $27.95 | $28.55 | $28.55 | 196,018 |
2017-08-21 | $28.56 | $28.56 | $27.54 | $28.21 | $28.21 | 269,855 |
2017-08-18 | $28.77 | $29.03 | $28.33 | $28.54 | $28.54 | 290,848 |
2017-08-17 | $29.00 | $30.25 | $28.90 | $28.98 | $28.98 | 188,637 |
2017-08-16 | $30.36 | $30.63 | $28.87 | $28.91 | $28.91 | 295,347 |
2017-08-15 | $31.13 | $31.16 | $30.19 | $30.24 | $30.24 | 96,255 |
2017-08-14 | $30.91 | $31.33 | $30.34 | $31.19 | $31.19 | 141,256 |
2017-08-11 | $30.28 | $31.20 | $29.79 | $30.57 | $30.57 | 141,077 |
2017-08-10 | $31.71 | $31.71 | $29.59 | $30.15 | $30.15 | 204,597 |
2017-08-09 | $32.39 | $32.66 | $31.77 | $31.81 | $31.81 | 134,511 |
2017-08-08 | $32.25 | $33.00 | $32.00 | $32.47 | $32.47 | 164,840 |
2017-08-07 | $31.39 | $33.28 | $31.39 | $32.36 | $32.36 | 273,548 |
2017-08-04 | $30.83 | $32.13 | $30.60 | $31.48 | $31.48 | 121,776 |
2017-08-03 | $29.66 | $31.23 | $29.01 | $30.79 | $30.79 | 153,706 |
2017-08-02 | $30.50 | $31.56 | $29.50 | $29.68 | $29.68 | 230,767 |
2017-08-01 | $29.70 | $31.13 | $29.06 | $30.82 | $30.82 | 204,589 |
2017-07-31 | $30.15 | $30.39 | $29.49 | $29.63 | $29.63 | 225,244 |
2017-07-28 | $31.09 | $32.21 | $30.05 | $30.17 | $30.17 | 400,461 |
2017-07-27 | $33.65 | $33.85 | $32.28 | $32.28 | $32.28 | 307,381 |
2017-07-26 | $33.81 | $34.09 | $32.89 | $33.60 | $33.60 | 137,705 |
2017-07-25 | $34.17 | $35.28 | $33.57 | $33.77 | $33.77 | 190,952 |
2017-07-24 | $33.42 | $34.20 | $33.17 | $34.05 | $34.05 | 146,426 |
2017-07-21 | $33.31 | $34.21 | $32.63 | $33.49 | $33.49 | 183,235 |
2017-07-20 | $32.86 | $33.49 | $32.60 | $32.93 | $32.93 | 142,915 |
2017-07-19 | $31.97 | $33.01 | $31.97 | $32.84 | $32.84 | 156,347 |
2017-07-18 | $32.30 | $32.45 | $31.31 | $32.02 | $32.02 | 186,154 |
2017-07-17 | $32.75 | $33.63 | $32.34 | $32.35 | $32.35 | 114,353 |
2017-07-14 | $32.34 | $34.16 | $32.34 | $32.88 | $32.88 | 152,196 |
2017-07-13 | $32.15 | $32.74 | $31.20 | $32.40 | $32.40 | 208,764 |
2017-07-12 | $32.09 | $32.45 | $31.85 | $32.26 | $32.26 | 134,601 |
2017-07-11 | $31.93 | $32.22 | $31.61 | $31.95 | $31.95 | 177,939 |
2017-07-10 | $32.18 | $33.00 | $31.50 | $31.98 | $31.98 | 202,144 |
2017-07-07 | $32.23 | $32.52 | $31.55 | $32.22 | $32.22 | 197,912 |
2017-07-06 | $31.91 | $32.80 | $31.27 | $32.05 | $32.05 | 266,957 |
2017-07-05 | $29.93 | $32.25 | $29.93 | $32.22 | $32.22 | 248,193 |
2017-07-03 | $29.84 | $30.32 | $29.54 | $30.02 | $30.02 | 110,984 |
2017-06-30 | $30.38 | $30.47 | $29.70 | $29.77 | $29.77 | 242,413 |
2017-06-29 | $29.94 | $30.56 | $29.85 | $30.40 | $30.40 | 265,746 |
2017-06-28 | $29.76 | $30.43 | $29.62 | $30.16 | $30.16 | 249,340 |
2017-06-27 | $30.01 | $30.27 | $29.34 | $29.59 | $29.59 | 342,872 |
2017-06-26 | $30.49 | $30.49 | $29.07 | $30.01 | $30.01 | 216,811 |
2017-06-23 | $29.06 | $30.46 | $28.58 | $30.42 | $30.42 | 371,601 |
2017-06-22 | $29.12 | $30.47 | $28.75 | $29.26 | $29.26 | 350,163 |
2017-06-21 | $28.26 | $30.29 | $28.26 | $29.06 | $29.06 | 318,316 |
2017-06-20 | $28.03 | $29.81 | $27.72 | $28.10 | $28.10 | 513,796 |
2017-06-19 | $26.73 | $28.17 | $26.56 | $28.03 | $28.03 | 295,756 |
2017-06-16 | $26.75 | $27.31 | $25.53 | $26.56 | $26.56 | 2,237,248 |
2017-06-15 | $28.00 | $28.25 | $26.96 | $27.00 | $27.00 | 411,971 |
2017-06-14 | $28.15 | $28.38 | $27.52 | $27.85 | $27.85 | 270,152 |
2017-06-13 | $27.93 | $28.36 | $27.54 | $28.15 | $28.15 | 297,101 |
2017-06-12 | $27.74 | $28.02 | $27.08 | $27.81 | $27.81 | 298,536 |
2017-06-09 | $28.17 | $28.51 | $27.48 | $27.67 | $27.67 | 299,970 |
2017-06-08 | $28.18 | $28.58 | $27.82 | $28.17 | $28.17 | 190,361 |
2017-06-07 | $29.25 | $29.56 | $28.00 | $28.25 | $28.25 | 299,522 |
2017-06-06 | $28.81 | $29.30 | $28.38 | $29.10 | $29.10 | 345,920 |
2017-06-05 | $29.86 | $30.52 | $28.17 | $29.08 | $29.08 | 361,631 |
2017-06-02 | $29.14 | $29.98 | $28.66 | $29.70 | $29.70 | 328,600 |
2017-06-01 | $28.78 | $29.18 | $28.49 | $29.06 | $29.06 | 274,766 |
2017-05-31 | $29.11 | $29.98 | $28.10 | $28.60 | $28.60 | 319,059 |
2017-05-30 | $28.93 | $29.45 | $28.25 | $28.84 | $28.84 | 287,609 |
2017-05-26 | $29.99 | $30.66 | $28.95 | $29.02 | $29.02 | 248,065 |
2017-05-25 | $30.67 | $30.67 | $29.75 | $29.95 | $29.95 | 579,097 |
2017-05-24 | $31.85 | $31.86 | $30.00 | $30.36 | $30.36 | 467,345 |
2017-05-23 | $33.66 | $34.43 | $31.45 | $31.92 | $31.92 | 515,490 |
2017-05-22 | $30.33 | $34.00 | $29.51 | $33.70 | $33.70 | 1,334,073 |
2017-05-19 | $35.00 | $36.73 | $33.69 | $34.00 | $34.00 | 1,110,479 |
2017-05-18 | $28.02 | $35.93 | $28.02 | $34.71 | $34.71 | 2,930,500 |
2017-05-17 | $27.71 | $28.31 | $27.70 | $28.02 | $28.02 | 192,324 |
2017-05-16 | $28.88 | $29.02 | $27.75 | $28.51 | $28.51 | 218,634 |
2017-05-15 | $28.41 | $29.17 | $28.20 | $28.76 | $28.76 | 178,919 |
2017-05-12 | $26.97 | $28.66 | $26.86 | $28.33 | $28.33 | 257,586 |
2017-05-11 | $26.47 | $27.04 | $25.95 | $27.01 | $27.01 | 213,427 |
2017-05-10 | $26.84 | $26.92 | $25.81 | $26.60 | $26.60 | 172,257 |
2017-05-09 | $26.97 | $27.30 | $26.46 | $26.94 | $26.94 | 229,612 |
2017-05-08 | $27.57 | $27.69 | $26.16 | $26.85 | $26.85 | 267,054 |
2017-05-05 | $27.72 | $27.72 | $26.94 | $27.61 | $27.61 | 174,642 |
2017-05-04 | $27.77 | $27.89 | $27.21 | $27.69 | $27.69 | 125,316 |
2017-05-03 | $27.83 | $27.97 | $27.18 | $27.74 | $27.74 | 195,162 |
2017-05-02 | $28.95 | $29.08 | $27.59 | $28.09 | $28.09 | 288,414 |
2017-05-01 | $29.14 | $29.72 | $28.83 | $29.23 | $29.23 | 295,326 |
2017-04-28 | $27.72 | $29.68 | $27.72 | $29.00 | $29.00 | 619,714 |
2017-04-27 | $28.13 | $28.98 | $27.69 | $28.18 | $28.18 | 286,465 |
2017-04-26 | $28.11 | $28.57 | $27.83 | $28.20 | $28.20 | 185,878 |
2017-04-25 | $28.72 | $29.02 | $28.04 | $28.33 | $28.33 | 244,023 |
2017-04-24 | $28.65 | $29.50 | $28.31 | $28.46 | $28.46 | 364,693 |
2017-04-21 | $29.25 | $29.33 | $27.71 | $28.59 | $28.59 | 479,728 |
2017-04-20 | $29.14 | $29.88 | $27.86 | $29.36 | $29.36 | 467,313 |
2017-04-19 | $27.24 | $28.24 | $26.95 | $27.99 | $27.99 | 285,894 |
2017-04-18 | $27.43 | $27.56 | $26.47 | $27.00 | $27.00 | 331,400 |
2017-04-17 | $27.56 | $28.23 | $27.06 | $27.59 | $27.59 | 548,819 |
2017-04-13 | $25.36 | $28.48 | $25.36 | $27.92 | $27.92 | 741,256 |
2017-04-12 | $25.60 | $25.73 | $25.01 | $25.44 | $25.44 | 573,643 |
2017-04-11 | $26.30 | $26.64 | $25.17 | $25.60 | $25.60 | 513,901 |
2017-04-10 | $27.10 | $27.33 | $25.43 | $25.74 | $25.74 | 610,449 |
2017-04-07 | $27.35 | $27.96 | $26.56 | $26.94 | $26.94 | 458,077 |
2017-04-06 | $28.32 | $28.54 | $27.03 | $27.53 | $27.53 | 670,863 |
2017-04-05 | $29.99 | $30.29 | $28.01 | $28.18 | $28.18 | 527,025 |
2017-04-04 | $29.65 | $30.50 | $29.27 | $29.71 | $29.71 | 427,070 |
2017-04-03 | $29.89 | $31.57 | $28.90 | $29.84 | $29.84 | 1,636,532 |
2017-03-31 | $31.50 | $32.81 | $29.55 | $29.85 | $29.85 | 2,086,375 |
2017-03-30 | $33.42 | $33.82 | $31.31 | $31.50 | $31.50 | 737,367 |
2017-03-29 | $33.86 | $35.13 | $33.10 | $33.34 | $33.34 | 550,148 |
2017-03-28 | $34.90 | $35.18 | $33.83 | $34.03 | $34.03 | 501,924 |
2017-03-27 | $34.80 | $35.42 | $33.39 | $34.63 | $34.63 | 534,663 |
2017-03-24 | $35.00 | $35.37 | $34.23 | $34.92 | $34.92 | 551,008 |
2017-03-23 | $34.82 | $36.88 | $34.65 | $35.02 | $35.02 | 3,756,527 |
2017-03-22 | $33.67 | $34.43 | $33.04 | $34.11 | $34.11 | 639,607 |
2017-03-21 | $36.70 | $38.45 | $33.01 | $33.59 | $33.59 | 1,228,234 |
2017-03-20 | $35.93 | $39.28 | $35.70 | $38.44 | $38.44 | 836,468 |
2017-03-17 | $34.38 | $36.08 | $33.77 | $35.88 | $35.88 | 658,241 |
2017-03-16 | $35.03 | $35.20 | $33.92 | $34.77 | $34.77 | 347,876 |
2017-03-15 | $34.83 | $36.00 | $34.19 | $35.16 | $35.16 | 420,474 |
2017-03-14 | $34.99 | $35.12 | $34.08 | $34.68 | $34.68 | 414,049 |
2017-03-13 | $35.79 | $36.57 | $34.50 | $35.24 | $35.24 | 1,011,330 |
2017-03-10 | $34.64 | $36.71 | $33.65 | $36.06 | $36.06 | 824,620 |
2017-03-09 | $32.58 | $34.58 | $32.51 | $34.41 | $34.41 | 599,319 |
2017-03-08 | $32.34 | $32.96 | $31.80 | $32.50 | $32.50 | 375,226 |
2017-03-07 | $34.12 | $34.25 | $32.25 | $32.42 | $32.42 | 548,049 |
2017-03-06 | $34.35 | $34.85 | $32.82 | $33.13 | $33.13 | 638,122 |
2017-03-03 | $34.15 | $35.37 | $33.81 | $34.53 | $34.53 | 430,097 |
2017-03-02 | $34.99 | $35.88 | $33.60 | $34.36 | $34.36 | 912,235 |
2017-03-01 | $34.02 | $36.37 | $33.00 | $34.38 | $34.38 | 1,473,438 |
2017-02-28 | $35.30 | $35.47 | $33.06 | $33.51 | $33.51 | 2,252,777 |
2017-02-27 | $28.41 | $37.67 | $28.20 | $35.12 | $35.12 | 18,296,000 |
2017-02-24 | $17.60 | $20.38 | $17.26 | $19.87 | $19.87 | 657,644 |
2017-02-23 | $16.98 | $18.30 | $16.74 | $18.22 | $18.22 | 335,376 |
2017-02-22 | $17.95 | $18.24 | $16.71 | $16.97 | $16.97 | 314,022 |
2017-02-21 | $19.10 | $19.47 | $17.69 | $18.09 | $18.09 | 353,571 |
2017-02-17 | $19.40 | $19.50 | $18.34 | $18.97 | $18.97 | 269,174 |
2017-02-16 | $19.50 | $19.85 | $19.22 | $19.43 | $19.43 | 178,078 |
2017-02-15 | $19.31 | $19.63 | $19.30 | $19.41 | $19.41 | 210,111 |
2017-02-14 | $19.21 | $19.58 | $19.17 | $19.28 | $19.28 | 269,733 |
2017-02-13 | $19.69 | $19.74 | $19.09 | $19.19 | $19.19 | 251,387 |
2017-02-10 | $19.60 | $19.65 | $19.37 | $19.50 | $19.50 | 115,123 |
2017-02-09 | $19.44 | $19.80 | $19.21 | $19.56 | $19.56 | 119,884 |
2017-02-08 | $19.34 | $19.62 | $19.17 | $19.46 | $19.46 | 124,392 |
2017-02-07 | $19.55 | $19.89 | $19.14 | $19.47 | $19.47 | 189,766 |
2017-02-06 | $19.41 | $19.60 | $19.20 | $19.41 | $19.41 | 115,514 |
2017-02-03 | $19.65 | $19.76 | $19.11 | $19.49 | $19.49 | 153,387 |
2017-02-02 | $19.43 | $19.64 | $18.94 | $19.43 | $19.43 | 148,029 |
2017-02-01 | $19.54 | $19.95 | $19.19 | $19.44 | $19.44 | 141,913 |
2017-01-31 | $19.11 | $19.65 | $18.55 | $19.45 | $19.45 | 231,301 |
2017-01-30 | $20.04 | $20.04 | $19.06 | $19.18 | $19.18 | 166,388 |
2017-01-27 | $19.50 | $20.30 | $19.39 | $20.09 | $20.09 | 224,743 |
2017-01-26 | $20.28 | $20.44 | $19.37 | $19.50 | $19.50 | 116,962 |
2017-01-25 | $19.96 | $20.76 | $19.68 | $20.29 | $20.29 | 174,131 |
2017-01-24 | $19.86 | $20.16 | $19.06 | $19.65 | $19.65 | 200,565 |
2017-01-23 | $20.08 | $20.39 | $19.60 | $19.69 | $19.69 | 124,591 |
2017-01-20 | $19.97 | $20.88 | $19.87 | $20.13 | $20.13 | 110,512 |
2017-01-19 | $20.66 | $20.85 | $19.51 | $19.93 | $19.93 | 138,551 |
2017-01-18 | $20.55 | $20.98 | $20.02 | $20.66 | $20.66 | 84,672 |
2017-01-17 | $21.53 | $21.53 | $20.04 | $20.42 | $20.42 | 172,628 |
2017-01-13 | $21.29 | $22.31 | $21.14 | $21.89 | $21.89 | 195,379 |
2017-01-12 | $20.34 | $21.49 | $20.17 | $21.24 | $21.24 | 111,814 |
2017-01-11 | $21.31 | $21.56 | $20.21 | $20.57 | $20.57 | 143,364 |
2017-01-10 | $21.03 | $21.62 | $20.57 | $21.43 | $21.43 | 70,341 |
2017-01-09 | $20.85 | $21.52 | $20.07 | $20.99 | $20.99 | 140,461 |
2017-01-06 | $18.76 | $20.81 | $18.76 | $20.72 | $20.72 | 216,091 |
2017-01-05 | $19.18 | $19.68 | $18.08 | $19.13 | $19.13 | 179,528 |
2017-01-04 | $18.01 | $19.74 | $18.01 | $19.19 | $19.19 | 173,948 |
2017-01-03 | $17.64 | $18.70 | $17.52 | $18.00 | $18.00 | 185,131 |
2016-12-30 | $16.89 | $17.75 | $16.89 | $17.53 | $17.53 | 115,054 |
2016-12-29 | $17.20 | $17.35 | $16.41 | $16.89 | $16.89 | 127,537 |
2016-12-28 | $17.97 | $18.21 | $17.16 | $17.19 | $17.19 | 79,217 |
2016-12-27 | $18.69 | $18.94 | $17.85 | $17.87 | $17.87 | 112,591 |
2016-12-23 | $17.55 | $18.90 | $17.55 | $18.89 | $18.89 | 99,677 |
2016-12-22 | $17.99 | $18.09 | $17.54 | $17.73 | $17.73 | 86,251 |
2016-12-21 | $18.12 | $18.15 | $17.70 | $17.81 | $17.81 | 53,957 |
2016-12-20 | $17.93 | $18.37 | $17.93 | $18.16 | $18.16 | 47,058 |
2016-12-19 | $18.08 | $18.57 | $17.65 | $17.81 | $17.81 | 63,635 |
2016-12-16 | $18.48 | $18.91 | $17.94 | $18.02 | $18.02 | 121,466 |
2016-12-15 | $17.72 | $18.39 | $17.33 | $18.33 | $18.33 | 68,668 |
2016-12-14 | $17.13 | $17.88 | $17.10 | $17.66 | $17.66 | 65,089 |
2016-12-13 | $17.84 | $18.18 | $17.10 | $17.21 | $17.21 | 111,050 |
2016-12-12 | $18.58 | $18.78 | $17.60 | $17.65 | $17.65 | 110,961 |
2016-12-09 | $18.78 | $19.72 | $18.61 | $18.76 | $18.76 | 82,975 |
2016-12-08 | $18.40 | $18.98 | $18.06 | $18.79 | $18.79 | 64,995 |
2016-12-07 | $18.63 | $18.88 | $17.69 | $18.52 | $18.52 | 57,736 |
2016-12-06 | $18.34 | $19.14 | $17.97 | $18.90 | $18.90 | 56,480 |
2016-12-05 | $18.03 | $18.72 | $17.80 | $18.29 | $18.29 | 47,714 |
2016-12-02 | $17.68 | $18.27 | $17.53 | $17.78 | $17.78 | 52,287 |
2016-12-01 | $18.22 | $18.22 | $17.50 | $17.72 | $17.72 | 91,318 |
2016-11-30 | $18.21 | $18.77 | $17.93 | $18.10 | $18.10 | 70,302 |
2016-11-29 | $18.36 | $18.48 | $17.95 | $18.16 | $18.16 | 58,989 |
2016-11-28 | $19.28 | $19.54 | $18.13 | $18.37 | $18.37 | 86,630 |
2016-11-25 | $19.10 | $19.68 | $18.63 | $19.56 | $19.56 | 49,118 |
2016-11-23 | $17.96 | $19.06 | $17.96 | $18.97 | $18.97 | 122,434 |
2016-11-22 | $19.70 | $19.70 | $18.03 | $18.20 | $18.20 | 125,018 |
2016-11-21 | $20.51 | $20.89 | $19.53 | $19.61 | $19.61 | 79,605 |
2016-11-18 | $21.17 | $21.30 | $20.38 | $20.50 | $20.50 | 70,243 |
2016-11-17 | $20.38 | $21.15 | $19.89 | $21.06 | $21.06 | 87,442 |
2016-11-16 | $21.23 | $21.51 | $20.23 | $20.25 | $20.25 | 117,439 |
2016-11-15 | $21.00 | $21.69 | $20.73 | $21.37 | $21.37 | 135,129 |
2016-11-14 | $21.59 | $21.59 | $20.79 | $21.13 | $21.13 | 131,976 |
2016-11-11 | $20.61 | $21.75 | $19.96 | $21.40 | $21.40 | 170,260 |
2016-11-10 | $19.79 | $20.96 | $18.95 | $20.61 | $20.61 | 248,594 |
2016-11-09 | $17.00 | $19.44 | $17.00 | $19.35 | $19.35 | 212,303 |
2016-11-08 | $17.18 | $17.44 | $16.31 | $16.92 | $16.92 | 189,566 |
2016-11-07 | $16.53 | $17.47 | $16.36 | $17.40 | $17.40 | 138,977 |
2016-11-04 | $16.43 | $16.61 | $14.63 | $16.18 | $16.18 | 569,758 |
2016-11-03 | $17.82 | $17.82 | $16.34 | $16.38 | $16.38 | 135,712 |
2016-11-02 | $18.46 | $18.97 | $17.66 | $17.70 | $17.70 | 88,937 |
2016-11-01 | $17.63 | $18.40 | $17.37 | $18.31 | $18.31 | 104,803 |
2016-10-31 | $18.27 | $18.27 | $17.35 | $17.50 | $17.50 | 143,179 |
2016-10-28 | $19.71 | $19.71 | $18.08 | $18.25 | $18.25 | 263,625 |
2016-10-27 | $20.03 | $20.13 | $19.55 | $19.87 | $19.87 | 79,435 |
2016-10-26 | $19.77 | $20.04 | $19.34 | $19.86 | $19.86 | 116,459 |
2016-10-25 | $20.08 | $20.24 | $19.39 | $19.85 | $19.85 | 94,013 |
2016-10-24 | $19.60 | $20.28 | $19.35 | $20.15 | $20.15 | 98,234 |
2016-10-21 | $18.79 | $19.55 | $18.21 | $19.50 | $19.50 | 88,535 |
2016-10-20 | $18.12 | $19.02 | $18.12 | $18.94 | $18.94 | 71,154 |
2016-10-19 | $18.36 | $18.53 | $17.67 | $18.17 | $18.17 | 104,340 |
2016-10-18 | $18.65 | $19.01 | $18.40 | $18.50 | $18.50 | 105,571 |
2016-10-17 | $18.48 | $18.96 | $17.78 | $18.40 | $18.40 | 174,552 |
2016-10-14 | $20.09 | $20.18 | $18.31 | $18.48 | $18.48 | 199,253 |
2016-10-13 | $20.32 | $21.00 | $19.95 | $20.06 | $20.06 | 91,575 |
2016-10-12 | $22.09 | $22.13 | $20.48 | $20.60 | $20.60 | 168,555 |
2016-10-11 | $22.68 | $23.10 | $21.87 | $22.19 | $22.19 | 94,232 |
2016-10-10 | $23.20 | $23.92 | $22.93 | $22.99 | $22.99 | 119,693 |
2016-10-07 | $23.35 | $23.49 | $22.25 | $22.86 | $22.86 | 89,660 |
2016-10-06 | $23.68 | $23.68 | $23.17 | $23.35 | $23.35 | 58,454 |
2016-10-05 | $23.64 | $24.54 | $23.47 | $23.93 | $23.93 | 77,320 |
2016-10-04 | $23.44 | $23.78 | $23.07 | $23.64 | $23.64 | 107,617 |
2016-10-03 | $23.70 | $23.88 | $22.05 | $23.48 | $23.48 | 142,335 |
2016-09-30 | $23.70 | $24.52 | $23.38 | $23.79 | $23.79 | 116,250 |
2016-09-29 | $25.56 | $25.56 | $23.51 | $23.60 | $23.60 | 180,193 |
2016-09-28 | $25.88 | $25.88 | $25.26 | $25.51 | $25.51 | 98,742 |
2016-09-27 | $25.64 | $26.49 | $25.40 | $25.74 | $25.74 | 102,737 |
2016-09-26 | $26.09 | $26.32 | $25.57 | $25.82 | $25.82 | 162,829 |
2016-09-23 | $26.99 | $28.20 | $26.14 | $26.33 | $26.33 | 183,000 |
2016-09-22 | $26.44 | $27.05 | $25.82 | $26.92 | $26.92 | 168,101 |
2016-09-21 | $27.03 | $27.65 | $24.90 | $26.27 | $26.27 | 294,441 |
2016-09-20 | $23.15 | $27.25 | $22.45 | $27.03 | $27.03 | 362,404 |
2016-09-19 | $22.49 | $23.60 | $22.05 | $22.89 | $22.89 | 181,865 |
2016-09-16 | $22.19 | $22.73 | $22.04 | $22.26 | $22.26 | 115,543 |
2016-09-15 | $22.22 | $22.31 | $21.83 | $22.25 | $22.25 | 107,794 |
2016-09-14 | $22.00 | $23.10 | $21.95 | $22.23 | $22.23 | 293,949 |
2016-09-13 | $20.00 | $21.33 | $19.74 | $21.09 | $21.09 | 135,199 |
2016-09-12 | $19.28 | $20.39 | $19.28 | $20.07 | $20.07 | 176,206 |
2016-09-09 | $18.86 | $20.36 | $18.79 | $19.52 | $19.52 | 463,963 |
2016-09-08 | $17.05 | $18.99 | $16.35 | $18.61 | $18.61 | 387,506 |
2016-09-07 | $16.41 | $16.54 | $15.77 | $16.02 | $16.02 | 99,851 |
2016-09-06 | $16.24 | $16.88 | $16.24 | $16.41 | $16.41 | 90,606 |
2016-09-02 | $16.59 | $16.62 | $16.04 | $16.15 | $16.15 | 72,144 |
2016-09-01 | $16.33 | $16.56 | $16.16 | $16.48 | $16.48 | 40,768 |
2016-08-31 | $17.20 | $17.20 | $16.29 | $16.35 | $16.35 | 127,313 |
2016-08-30 | $17.06 | $17.74 | $17.00 | $17.21 | $17.21 | 41,863 |
2016-08-29 | $17.62 | $17.62 | $16.94 | $17.10 | $17.10 | 47,569 |
2016-08-26 | $17.02 | $17.70 | $16.88 | $17.58 | $17.58 | 71,803 |
2016-08-25 | $17.94 | $18.39 | $16.80 | $17.04 | $17.04 | 114,487 |
2016-08-24 | $19.00 | $19.47 | $17.61 | $17.90 | $17.90 | 87,215 |
2016-08-23 | $19.06 | $19.40 | $18.88 | $19.05 | $19.05 | 85,558 |
2016-08-22 | $18.35 | $18.96 | $18.10 | $18.86 | $18.86 | 87,082 |
2016-08-19 | $18.27 | $18.44 | $17.87 | $18.38 | $18.38 | 85,590 |
2016-08-18 | $18.00 | $18.40 | $17.66 | $18.38 | $18.38 | 46,270 |
2016-08-17 | $18.23 | $18.33 | $17.84 | $17.99 | $17.99 | 100,046 |
2016-08-16 | $18.35 | $18.56 | $17.81 | $18.27 | $18.27 | 99,254 |
2016-08-15 | $18.38 | $18.76 | $18.01 | $18.39 | $18.39 | 73,452 |
2016-08-12 | $18.33 | $18.52 | $17.83 | $18.21 | $18.21 | 76,725 |
2016-08-11 | $17.55 | $18.44 | $17.15 | $18.31 | $18.31 | 85,975 |
2016-08-10 | $18.21 | $18.66 | $17.20 | $17.45 | $17.45 | 161,776 |
2016-08-09 | $18.32 | $19.07 | $17.63 | $18.12 | $18.12 | 123,215 |
2016-08-08 | $18.38 | $18.54 | $17.84 | $18.25 | $18.25 | 68,369 |
2016-08-05 | $18.04 | $18.60 | $18.01 | $18.44 | $18.44 | 54,564 |
2016-08-04 | $18.69 | $18.75 | $17.94 | $17.97 | $17.97 | 83,691 |
2016-08-03 | $17.79 | $18.85 | $17.79 | $18.57 | $18.57 | 92,356 |
2016-08-02 | $17.54 | $18.25 | $17.27 | $17.89 | $17.89 | 113,384 |
2016-08-01 | $17.11 | $17.89 | $16.92 | $17.57 | $17.57 | 73,192 |
2016-07-29 | $16.91 | $17.11 | $16.69 | $17.00 | $17.00 | 67,217 |
2016-07-28 | $17.38 | $17.94 | $16.62 | $16.98 | $16.98 | 91,048 |
2016-07-27 | $16.48 | $17.57 | $16.48 | $17.47 | $17.47 | 168,977 |
2016-07-26 | $16.08 | $16.55 | $16.00 | $16.39 | $16.39 | 57,560 |
2016-07-25 | $16.13 | $16.26 | $15.91 | $16.15 | $16.15 | 57,427 |
2016-07-22 | $16.07 | $16.30 | $15.84 | $16.14 | $16.14 | 52,004 |
2016-07-21 | $16.65 | $17.01 | $15.85 | $16.00 | $16.00 | 117,672 |
2016-07-20 | $15.75 | $16.69 | $15.70 | $16.55 | $16.55 | 104,777 |
2016-07-19 | $16.34 | $16.41 | $15.55 | $15.66 | $15.66 | 66,507 |
2016-07-18 | $15.96 | $16.47 | $15.77 | $16.37 | $16.37 | 67,993 |
2016-07-15 | $15.86 | $15.99 | $15.65 | $15.88 | $15.88 | 61,660 |
2016-07-14 | $16.21 | $16.21 | $15.62 | $15.70 | $15.70 | 75,056 |
2016-07-13 | $17.21 | $17.80 | $15.89 | $15.99 | $15.99 | 198,865 |
2016-07-12 | $16.78 | $17.42 | $16.38 | $17.10 | $17.10 | 140,087 |
2016-07-11 | $16.94 | $17.04 | $16.49 | $16.56 | $16.56 | 94,037 |
2016-07-08 | $16.45 | $16.99 | $15.96 | $16.85 | $16.85 | 115,359 |
2016-07-07 | $16.43 | $16.85 | $15.92 | $16.37 | $16.37 | 78,364 |
2016-07-06 | $16.05 | $16.70 | $15.93 | $16.31 | $16.31 | 75,974 |
2016-07-05 | $15.85 | $16.36 | $15.57 | $16.17 | $16.17 | 54,363 |
2016-07-01 | $16.01 | $16.76 | $15.76 | $16.06 | $16.06 | 146,501 |
2016-06-30 | $16.67 | $16.70 | $15.82 | $16.00 | $16.00 | 157,206 |
2016-06-29 | $16.66 | $16.83 | $16.25 | $16.62 | $16.62 | 92,926 |
2016-06-28 | $15.73 | $16.69 | $15.73 | $16.41 | $16.41 | 95,867 |
2016-06-27 | $16.46 | $16.70 | $15.39 | $15.42 | $15.42 | 235,050 |
2016-06-24 | $17.44 | $18.09 | $16.50 | $16.75 | $16.75 | 222,824 |
2016-06-23 | $17.86 | $18.55 | $17.60 | $18.47 | $18.47 | 178,130 |
2016-06-22 | $17.19 | $18.13 | $17.12 | $17.62 | $17.62 | 238,726 |
2016-06-21 | $17.42 | $17.65 | $16.48 | $16.80 | $16.80 | 140,960 |
2016-06-20 | $17.49 | $17.77 | $17.20 | $17.33 | $17.33 | 123,621 |
2016-06-17 | $17.70 | $17.95 | $17.18 | $17.31 | $17.31 | 277,647 |
2016-06-16 | $17.41 | $17.87 | $17.09 | $17.76 | $17.76 | 183,170 |
2016-06-15 | $17.46 | $17.90 | $17.07 | $17.57 | $17.57 | 221,453 |
2016-06-14 | $17.29 | $17.77 | $16.38 | $17.29 | $17.29 | 241,795 |
2016-06-13 | $17.45 | $18.09 | $17.18 | $17.30 | $17.30 | 144,870 |
2016-06-10 | $17.39 | $17.62 | $16.98 | $17.52 | $17.52 | 210,827 |
2016-06-09 | $17.67 | $17.85 | $17.40 | $17.73 | $17.73 | 179,588 |
2016-06-08 | $16.74 | $17.95 | $16.37 | $17.87 | $17.87 | 218,884 |
2016-06-07 | $16.42 | $16.95 | $15.77 | $16.69 | $16.69 | 124,838 |
2016-06-06 | $16.04 | $16.65 | $15.65 | $16.56 | $16.56 | 135,004 |
2016-06-03 | $16.41 | $16.90 | $15.49 | $16.15 | $16.15 | 166,512 |
2016-06-02 | $16.00 | $16.69 | $15.89 | $16.48 | $16.48 | 216,584 |
2016-06-01 | $16.03 | $16.52 | $15.96 | $16.08 | $16.08 | 147,844 |
2016-05-31 | $15.79 | $16.38 | $15.30 | $16.10 | $16.10 | 314,914 |
2016-05-27 | $15.54 | $16.03 | $15.15 | $15.59 | $15.59 | 179,883 |
2016-05-26 | $16.02 | $16.02 | $15.08 | $15.44 | $15.44 | 170,887 |
2016-05-25 | $15.89 | $16.18 | $15.63 | $15.92 | $15.92 | 169,973 |
2016-05-24 | $16.25 | $16.86 | $15.53 | $15.78 | $15.78 | 255,010 |
2016-05-23 | $15.52 | $16.20 | $15.31 | $15.90 | $15.90 | 89,426 |
2016-05-20 | $14.95 | $15.60 | $14.91 | $15.50 | $15.50 | 88,086 |
2016-05-19 | $15.09 | $15.37 | $14.55 | $14.87 | $14.87 | 103,892 |
2016-05-18 | $15.18 | $15.59 | $15.03 | $15.17 | $15.17 | 71,687 |
2016-05-17 | $15.88 | $16.00 | $15.05 | $15.29 | $15.29 | 97,955 |
2016-05-16 | $15.50 | $15.95 | $15.21 | $15.91 | $15.91 | 222,560 |
2016-05-13 | $14.94 | $15.70 | $14.85 | $15.35 | $15.35 | 79,520 |
2016-05-12 | $15.52 | $15.58 | $14.82 | $15.03 | $15.03 | 316,519 |
2016-05-11 | $15.57 | $15.95 | $15.09 | $15.34 | $15.34 | 79,729 |
2016-05-10 | $15.92 | $15.92 | $15.12 | $15.64 | $15.64 | 134,915 |
2016-05-09 | $15.57 | $16.43 | $15.26 | $15.82 | $15.82 | 113,052 |
2016-05-06 | $16.17 | $16.44 | $14.24 | $15.59 | $15.59 | 298,824 |
2016-05-05 | $17.36 | $17.46 | $16.10 | $16.41 | $16.41 | 160,752 |
2016-05-04 | $18.31 | $18.48 | $16.72 | $17.19 | $17.19 | 160,765 |
2016-05-03 | $18.70 | $18.85 | $18.21 | $18.51 | $18.51 | 79,561 |
2016-05-02 | $18.75 | $19.06 | $17.93 | $18.96 | $18.96 | 86,421 |
2016-04-29 | $18.69 | $18.95 | $17.70 | $18.51 | $18.51 | 136,204 |
2016-04-28 | $19.14 | $19.69 | $18.54 | $18.70 | $18.70 | 107,835 |
2016-04-27 | $19.21 | $19.62 | $18.55 | $19.37 | $19.37 | 250,195 |
2016-04-26 | $19.37 | $19.37 | $18.42 | $19.26 | $19.26 | 165,003 |
2016-04-25 | $19.94 | $20.00 | $19.30 | $19.39 | $19.39 | 98,813 |
2016-04-22 | $19.50 | $20.18 | $18.92 | $19.97 | $19.97 | 194,789 |
2016-04-21 | $20.18 | $20.75 | $19.18 | $19.38 | $19.38 | 167,950 |
2016-04-20 | $20.46 | $20.69 | $20.03 | $20.25 | $20.25 | 62,075 |
2016-04-19 | $21.66 | $22.10 | $20.01 | $20.40 | $20.40 | 108,771 |
2016-04-18 | $22.17 | $22.61 | $21.40 | $21.60 | $21.60 | 111,514 |
2016-04-15 | $22.02 | $22.45 | $21.32 | $22.30 | $22.30 | 117,807 |
2016-04-14 | $21.85 | $22.41 | $21.64 | $22.10 | $22.10 | 102,706 |
2016-04-13 | $22.37 | $22.54 | $21.70 | $21.83 | $21.83 | 110,680 |
2016-04-12 | $21.61 | $22.26 | $21.21 | $22.15 | $22.15 | 78,745 |
2016-04-11 | $22.08 | $22.46 | $21.15 | $21.63 | $21.63 | 97,155 |
2016-04-08 | $22.69 | $22.95 | $21.29 | $21.81 | $21.81 | 119,308 |
2016-04-07 | $22.62 | $23.30 | $21.91 | $22.16 | $22.16 | 144,534 |
2016-04-06 | $21.85 | $23.26 | $21.85 | $22.80 | $22.80 | 242,473 |
2016-04-05 | $21.80 | $22.93 | $21.68 | $21.82 | $21.82 | 147,134 |
2016-04-04 | $21.56 | $23.80 | $21.55 | $22.12 | $22.12 | 252,255 |
2016-04-01 | $20.74 | $22.50 | $20.42 | $21.45 | $21.45 | 174,101 |
2016-03-31 | $19.63 | $21.80 | $19.63 | $20.91 | $20.91 | 224,589 |
2016-03-30 | $19.66 | $19.99 | $18.68 | $19.50 | $19.50 | 112,551 |
2016-03-29 | $18.78 | $19.63 | $18.01 | $19.37 | $19.37 | 124,033 |
2016-03-28 | $19.18 | $19.32 | $18.22 | $18.79 | $18.79 | 72,395 |
2016-03-24 | $18.03 | $19.26 | $17.57 | $18.94 | $18.94 | 107,326 |
2016-03-23 | $20.25 | $20.48 | $18.27 | $18.28 | $18.28 | 150,670 |
2016-03-22 | $19.42 | $20.82 | $19.42 | $20.34 | $20.34 | 140,839 |
2016-03-21 | $19.12 | $20.65 | $18.77 | $19.58 | $19.58 | 174,948 |
2016-03-18 | $18.42 | $19.60 | $17.75 | $19.32 | $19.32 | 590,678 |
2016-03-17 | $18.47 | $18.82 | $17.59 | $18.17 | $18.17 | 350,932 |
2016-03-16 | $19.45 | $19.94 | $18.02 | $18.45 | $18.45 | 149,631 |
2016-03-15 | $21.17 | $21.64 | $19.17 | $19.53 | $19.53 | 232,527 |
2016-03-14 | $20.50 | $22.02 | $20.50 | $21.49 | $21.49 | 269,116 |
2016-03-11 | $19.65 | $20.65 | $19.31 | $20.35 | $20.35 | 128,467 |
2016-03-10 | $19.34 | $19.76 | $19.05 | $19.36 | $19.36 | 287,376 |
2016-03-09 | $19.56 | $20.24 | $18.59 | $19.22 | $19.22 | 227,647 |
2016-03-08 | $20.55 | $20.87 | $19.01 | $19.23 | $19.23 | 208,391 |
2016-03-07 | $18.67 | $20.95 | $18.52 | $20.67 | $20.67 | 268,772 |
2016-03-04 | $19.41 | $20.18 | $18.45 | $18.82 | $18.82 | 273,403 |
2016-03-03 | $18.76 | $19.14 | $18.29 | $18.99 | $18.99 | 247,562 |
2016-03-02 | $17.20 | $19.03 | $17.11 | $18.81 | $18.81 | 274,269 |
2016-03-01 | $15.59 | $17.35 | $15.48 | $17.13 | $17.13 | 327,954 |
2016-02-29 | $15.85 | $16.55 | $15.36 | $15.39 | $15.39 | 113,112 |
2016-02-26 | $15.48 | $16.20 | $15.20 | $15.87 | $15.87 | 143,007 |
2016-02-25 | $16.79 | $16.92 | $15.05 | $15.48 | $15.48 | 179,876 |
2016-02-24 | $15.81 | $16.78 | $15.11 | $16.64 | $16.64 | 104,756 |
2016-02-23 | $16.90 | $17.26 | $16.06 | $16.14 | $16.14 | 124,203 |
2016-02-22 | $17.17 | $17.55 | $16.82 | $17.01 | $17.01 | 103,537 |
2016-02-19 | $16.06 | $16.93 | $15.85 | $16.84 | $16.84 | 86,342 |
2016-02-18 | $17.29 | $17.34 | $16.25 | $16.28 | $16.28 | 118,958 |
2016-02-17 | $16.08 | $17.36 | $16.08 | $17.19 | $17.19 | 217,933 |
2016-02-16 | $15.50 | $15.97 | $15.26 | $15.92 | $15.92 | 129,226 |
2016-02-12 | $14.21 | $15.26 | $13.24 | $15.09 | $15.09 | 170,803 |
2016-02-11 | $13.35 | $14.38 | $13.18 | $14.02 | $14.02 | 142,585 |
2016-02-10 | $14.29 | $14.98 | $13.75 | $13.77 | $13.77 | 164,453 |
2016-02-09 | $13.44 | $14.88 | $12.68 | $14.06 | $14.06 | 255,977 |
2016-02-08 | $14.85 | $14.86 | $12.80 | $13.58 | $13.58 | 219,159 |
2016-02-05 | $16.30 | $16.82 | $15.01 | $15.15 | $15.15 | 196,629 |
2016-02-04 | $15.59 | $16.79 | $15.59 | $16.45 | $16.45 | 187,631 |
2016-02-03 | $16.21 | $16.42 | $14.55 | $15.70 | $15.70 | 192,161 |
2016-02-02 | $17.42 | $17.50 | $15.94 | $16.05 | $16.05 | 364,428 |
2016-02-01 | $17.57 | $17.73 | $16.93 | $17.67 | $17.67 | 187,972 |
2016-01-29 | $16.79 | $17.82 | $15.63 | $17.71 | $17.71 | 445,568 |
2016-01-28 | $17.69 | $18.12 | $16.65 | $16.79 | $16.79 | 352,943 |
2016-01-27 | $17.49 | $18.26 | $17.05 | $17.45 | $17.45 | 406,330 |
2016-01-26 | $17.78 | $18.20 | $16.65 | $17.59 | $17.59 | 216,462 |
2016-01-25 | $17.03 | $18.38 | $17.03 | $17.86 | $17.86 | 244,823 |
2016-01-22 | $16.31 | $17.27 | $15.90 | $17.13 | $17.13 | 132,995 |
2016-01-21 | $16.20 | $16.98 | $15.55 | $15.92 | $15.92 | 217,420 |
2016-01-20 | $14.30 | $16.77 | $13.67 | $16.42 | $16.42 | 277,852 |
2016-01-19 | $15.24 | $15.47 | $14.18 | $14.47 | $14.47 | 270,785 |
2016-01-15 | $14.76 | $15.48 | $14.01 | $14.94 | $14.94 | 218,456 |
2016-01-14 | $15.85 | $16.03 | $14.17 | $15.63 | $15.63 | 294,260 |
2016-01-13 | $18.23 | $18.67 | $15.48 | $15.73 | $15.73 | 284,023 |
2016-01-12 | $18.00 | $19.24 | $17.04 | $18.07 | $18.07 | 393,853 |
2016-01-11 | $21.21 | $21.53 | $16.04 | $17.69 | $17.69 | 467,216 |
2016-01-08 | $21.71 | $22.62 | $20.34 | $21.20 | $21.20 | 160,827 |
2016-01-07 | $22.04 | $22.90 | $21.39 | $21.46 | $21.46 | 224,101 |
2016-01-06 | $23.85 | $24.43 | $22.79 | $22.91 | $22.91 | 147,547 |
2016-01-05 | $25.20 | $25.20 | $23.92 | $24.37 | $24.37 | 164,585 |
2016-01-04 | $26.22 | $26.44 | $25.00 | $25.06 | $25.06 | 143,568 |
2015-12-31 | $27.41 | $27.52 | $26.79 | $27.00 | $27.00 | 91,225 |
2015-12-30 | $27.85 | $28.18 | $26.76 | $27.48 | $27.48 | 71,317 |
2015-12-29 | $27.56 | $28.97 | $27.22 | $27.99 | $27.99 | 123,541 |
2015-12-28 | $27.78 | $28.69 | $27.00 | $27.17 | $27.17 | 105,080 |
2015-12-24 | $26.65 | $28.45 | $26.24 | $27.91 | $27.91 | 62,361 |
2015-12-23 | $26.85 | $27.36 | $26.40 | $26.54 | $26.54 | 72,765 |
2015-12-22 | $28.33 | $28.35 | $26.38 | $26.63 | $26.63 | 113,500 |
2015-12-21 | $27.50 | $28.71 | $26.24 | $28.24 | $28.24 | 95,315 |
2015-12-18 | $27.58 | $28.87 | $26.58 | $27.20 | $27.20 | 823,443 |
2015-12-17 | $27.61 | $28.35 | $26.68 | $27.76 | $27.76 | 121,355 |
2015-12-16 | $26.58 | $27.79 | $26.03 | $27.57 | $27.57 | 145,168 |
2015-12-15 | $26.01 | $26.73 | $25.65 | $26.17 | $26.17 | 117,337 |
2015-12-14 | $26.64 | $27.10 | $25.05 | $25.65 | $25.65 | 278,025 |
2015-12-11 | $27.04 | $27.68 | $26.51 | $26.66 | $26.66 | 131,677 |
2015-12-10 | $27.42 | $28.26 | $27.26 | $27.56 | $27.56 | 120,478 |
2015-12-09 | $29.76 | $30.17 | $27.03 | $27.56 | $27.56 | 536,281 |
2015-12-08 | $28.64 | $30.47 | $28.54 | $29.98 | $29.98 | 176,588 |
2015-12-07 | $32.00 | $32.15 | $28.73 | $29.17 | $29.17 | 169,179 |
2015-12-04 | $31.58 | $32.43 | $31.20 | $31.91 | $31.91 | 108,493 |
2015-12-03 | $33.74 | $33.90 | $31.43 | $31.75 | $31.75 | 114,894 |
2015-12-02 | $32.59 | $34.79 | $32.59 | $33.58 | $33.58 | 111,509 |
2015-12-01 | $33.57 | $34.19 | $31.90 | $32.87 | $32.87 | 109,992 |
2015-11-30 | $34.39 | $35.95 | $32.13 | $33.79 | $33.79 | 265,431 |
2015-11-27 | $33.24 | $34.40 | $33.24 | $33.93 | $33.93 | 65,546 |
2015-11-25 | $31.55 | $33.26 | $31.40 | $33.03 | $33.03 | 122,893 |
2015-11-24 | $30.50 | $31.93 | $30.50 | $31.46 | $31.46 | 133,630 |
2015-11-23 | $28.93 | $31.41 | $28.74 | $30.60 | $30.60 | 201,873 |
2015-11-20 | $29.50 | $29.50 | $28.30 | $28.65 | $28.65 | 149,240 |
2015-11-19 | $28.95 | $29.50 | $28.12 | $29.41 | $29.41 | 156,617 |
2015-11-18 | $28.21 | $29.19 | $27.99 | $29.12 | $29.12 | 135,294 |
2015-11-17 | $26.92 | $28.86 | $26.00 | $28.20 | $28.20 | 147,080 |
2015-11-16 | $28.30 | $28.55 | $26.60 | $26.79 | $26.79 | 278,281 |
2015-11-13 | $28.52 | $29.70 | $27.87 | $28.15 | $28.15 | 215,644 |
2015-11-12 | $27.81 | $29.82 | $27.15 | $28.54 | $28.54 | 232,759 |
2015-11-11 | $29.54 | $29.88 | $28.02 | $28.17 | $28.17 | 235,832 |
2015-11-10 | $28.31 | $29.77 | $27.07 | $29.50 | $29.50 | 262,566 |
2015-11-09 | $25.60 | $28.84 | $25.02 | $28.46 | $28.46 | 245,473 |
2015-11-06 | $27.00 | $27.00 | $25.13 | $25.30 | $25.30 | 281,786 |
2015-11-05 | $28.57 | $28.57 | $26.58 | $27.10 | $27.10 | 418,480 |
2015-11-04 | $28.80 | $29.02 | $27.41 | $28.59 | $28.59 | 187,786 |
2015-11-03 | $27.64 | $29.05 | $27.01 | $28.75 | $28.75 | 232,969 |
2015-11-02 | $25.16 | $28.31 | $25.16 | $27.61 | $27.61 | 208,169 |
2015-10-30 | $25.32 | $26.13 | $24.80 | $24.99 | $24.99 | 149,444 |
2015-10-29 | $24.38 | $26.23 | $24.38 | $25.34 | $25.34 | 275,258 |
2015-10-28 | $23.51 | $24.73 | $23.00 | $24.66 | $24.66 | 340,424 |
2015-10-27 | $23.84 | $24.68 | $22.94 | $23.48 | $23.48 | 184,926 |
2015-10-26 | $24.25 | $25.09 | $23.50 | $23.81 | $23.81 | 194,832 |
2015-10-23 | $23.71 | $25.14 | $23.24 | $24.52 | $24.52 | 219,406 |
2015-10-22 | $23.43 | $24.04 | $22.39 | $23.42 | $23.42 | 197,759 |
2015-10-21 | $24.42 | $24.42 | $22.56 | $23.54 | $23.54 | 282,161 |
2015-10-20 | $25.51 | $26.24 | $23.80 | $24.03 | $24.03 | 262,569 |
2015-10-19 | $23.72 | $25.82 | $23.26 | $25.64 | $25.64 | 278,423 |
2015-10-16 | $24.69 | $25.36 | $23.07 | $23.87 | $23.87 | 149,217 |
2015-10-15 | $21.81 | $25.10 | $21.50 | $24.69 | $24.69 | 257,132 |
2015-10-14 | $22.63 | $23.85 | $21.00 | $21.89 | $21.89 | 270,231 |
2015-10-13 | $23.69 | $24.36 | $22.15 | $22.27 | $22.27 | 213,941 |
2015-10-12 | $24.57 | $24.77 | $23.67 | $23.81 | $23.81 | 124,782 |
2015-10-09 | $23.80 | $24.79 | $23.29 | $24.50 | $24.50 | 200,322 |
2015-10-08 | $24.89 | $25.43 | $22.95 | $23.74 | $23.74 | 256,777 |
2015-10-07 | $25.00 | $25.77 | $23.66 | $25.04 | $25.04 | 190,558 |
2015-10-06 | $25.07 | $25.56 | $22.79 | $24.56 | $24.56 | 389,844 |
2015-10-05 | $27.00 | $27.47 | $24.20 | $25.30 | $25.30 | 312,126 |
2015-10-02 | $25.32 | $27.35 | $25.08 | $26.53 | $26.53 | 217,446 |
2015-10-01 | $27.51 | $27.99 | $24.91 | $25.93 | $25.93 | 351,101 |
2015-09-30 | $26.28 | $28.22 | $26.14 | $27.79 | $27.79 | 630,466 |
2015-09-29 | $25.34 | $29.11 | $24.36 | $25.74 | $25.74 | 569,507 |
2015-09-28 | $29.36 | $30.47 | $25.92 | $25.99 | $25.99 | 539,541 |
2015-09-25 | $34.74 | $35.03 | $29.39 | $30.38 | $30.38 | 690,270 |
2015-09-24 | $35.78 | $35.93 | $32.55 | $34.47 | $34.47 | 273,818 |
2015-09-23 | $35.40 | $37.19 | $34.63 | $36.22 | $36.22 | 320,711 |
2015-09-22 | $37.91 | $38.45 | $34.51 | $35.13 | $35.13 | 436,823 |
2015-09-21 | $42.50 | $42.50 | $38.02 | $38.17 | $38.17 | 344,308 |
2015-09-18 | $38.28 | $42.33 | $38.10 | $41.70 | $41.70 | 606,276 |
2015-09-17 | $38.71 | $39.54 | $37.86 | $38.88 | $38.88 | 160,728 |
2015-09-16 | $38.36 | $39.07 | $37.41 | $38.77 | $38.77 | 191,057 |
2015-09-15 | $39.37 | $39.91 | $38.05 | $38.20 | $38.20 | 265,981 |
2015-09-14 | $40.50 | $40.91 | $36.55 | $38.38 | $38.38 | 360,133 |
2015-09-11 | $38.25 | $40.35 | $38.25 | $39.62 | $39.62 | 490,558 |
2015-09-10 | $39.50 | $40.70 | $37.91 | $38.45 | $38.45 | 1,471,831 |
2015-09-09 | $44.65 | $44.99 | $41.28 | $42.31 | $42.31 | 437,600 |
2015-09-08 | $35.69 | $44.39 | $35.69 | $43.90 | $43.90 | 891,767 |
2015-09-04 | $32.82 | $34.84 | $31.32 | $34.70 | $34.70 | 138,790 |
2015-09-03 | $35.54 | $35.92 | $32.80 | $33.24 | $33.24 | 169,763 |
2015-09-02 | $35.16 | $35.79 | $34.25 | $35.56 | $35.56 | 172,631 |
2015-09-01 | $33.83 | $35.90 | $33.83 | $34.76 | $34.76 | 191,582 |
2015-08-31 | $32.50 | $36.60 | $32.00 | $35.58 | $35.58 | 328,487 |
2015-08-28 | $31.09 | $32.98 | $30.87 | $32.65 | $32.65 | 333,417 |
2015-08-27 | $30.66 | $31.80 | $30.07 | $31.14 | $31.14 | 137,251 |
2015-08-26 | $29.49 | $30.84 | $27.88 | $30.77 | $30.77 | 162,733 |
2015-08-25 | $30.64 | $30.99 | $28.61 | $28.89 | $28.89 | 152,482 |
2015-08-24 | $30.14 | $31.45 | $27.83 | $29.08 | $29.08 | 339,228 |
2015-08-21 | $25.12 | $31.26 | $23.75 | $29.77 | $29.77 | 432,720 |
2015-08-20 | $27.68 | $27.84 | $25.75 | $25.88 | $25.88 | 168,291 |
2015-08-19 | $26.61 | $27.94 | $25.63 | $27.69 | $27.69 | 187,021 |
2015-08-18 | $26.19 | $27.98 | $25.90 | $26.45 | $26.45 | 272,435 |
2015-08-17 | $24.98 | $25.64 | $24.65 | $25.46 | $25.46 | 156,134 |
2015-08-14 | $25.32 | $25.47 | $24.35 | $25.24 | $25.24 | 87,182 |
2015-08-13 | $24.47 | $25.59 | $24.06 | $25.24 | $25.24 | 107,385 |
2015-08-12 | $24.46 | $25.36 | $22.95 | $25.20 | $25.20 | 161,388 |
2015-08-11 | $26.98 | $27.75 | $24.33 | $24.45 | $24.45 | 242,686 |
2015-08-10 | $27.35 | $29.00 | $25.12 | $25.84 | $25.84 | 265,991 |
2015-08-07 | $29.86 | $29.86 | $23.21 | $27.12 | $27.12 | 513,273 |
2015-08-06 | $30.82 | $30.89 | $28.72 | $30.25 | $30.25 | 81,284 |
2015-08-05 | $29.69 | $30.91 | $29.68 | $30.62 | $30.62 | 94,872 |
2015-08-04 | $30.27 | $30.35 | $29.05 | $29.46 | $29.46 | 69,655 |
2015-08-03 | $30.39 | $31.57 | $29.44 | $30.11 | $30.11 | 96,753 |
2015-07-31 | $28.81 | $31.78 | $27.55 | $30.40 | $30.40 | 143,755 |
2015-07-30 | $28.00 | $28.68 | $27.17 | $28.58 | $28.58 | 84,911 |
2015-07-29 | $29.59 | $29.60 | $27.91 | $28.26 | $28.26 | 68,606 |
2015-07-28 | $29.53 | $30.50 | $28.30 | $29.81 | $29.81 | 80,866 |
2015-07-27 | $29.85 | $29.85 | $27.84 | $29.43 | $29.43 | 132,621 |
2015-07-24 | $30.37 | $30.84 | $28.26 | $28.38 | $28.38 | 86,212 |
2015-07-23 | $30.59 | $31.65 | $30.21 | $30.30 | $30.30 | 95,774 |
2015-07-22 | $29.34 | $31.22 | $28.38 | $30.86 | $30.86 | 146,496 |
2015-07-21 | $30.57 | $30.61 | $29.34 | $29.87 | $29.87 | 127,486 |
2015-07-20 | $32.50 | $32.52 | $30.38 | $30.70 | $30.70 | 154,958 |
2015-07-17 | $32.10 | $32.80 | $31.09 | $32.30 | $32.30 | 161,398 |
2015-07-16 | $32.80 | $33.68 | $31.77 | $32.23 | $32.23 | 198,611 |
2015-07-15 | $33.78 | $34.48 | $32.20 | $33.29 | $33.29 | 336,861 |
2015-07-14 | $32.63 | $34.18 | $32.31 | $33.33 | $33.33 | 333,771 |
2015-07-13 | $31.47 | $32.87 | $30.40 | $32.64 | $32.64 | 377,995 |
2015-07-10 | $30.72 | $32.32 | $30.43 | $31.43 | $31.43 | 202,460 |
2015-07-09 | $30.77 | $31.37 | $30.35 | $30.49 | $30.49 | 122,275 |
2015-07-08 | $29.98 | $30.41 | $29.19 | $30.34 | $30.34 | 155,996 |
2015-07-07 | $30.08 | $33.18 | $28.63 | $30.45 | $30.45 | 647,021 |
2015-07-06 | $27.35 | $29.50 | $27.28 | $29.44 | $29.44 | 208,359 |
2015-07-02 | $27.54 | $27.75 | $26.60 | $27.35 | $27.35 | 145,638 |
2015-07-01 | $25.26 | $27.83 | $24.89 | $27.52 | $27.52 | 389,747 |
2015-06-30 | $24.23 | $24.85 | $23.82 | $24.51 | $24.51 | 155,921 |
2015-06-29 | $23.69 | $24.65 | $23.50 | $24.11 | $24.11 | 214,002 |
2015-06-26 | $23.87 | $24.15 | $22.13 | $24.00 | $24.00 | 1,871,312 |
2015-06-25 | $23.29 | $24.02 | $22.85 | $23.90 | $23.90 | 238,860 |
2015-06-24 | $22.60 | $23.98 | $21.85 | $22.56 | $22.56 | 287,715 |
2015-06-23 | $22.48 | $22.91 | $21.79 | $22.54 | $22.54 | 156,211 |
2015-06-22 | $20.16 | $22.64 | $19.81 | $22.25 | $22.25 | 316,122 |
2015-06-19 | $20.51 | $20.67 | $19.79 | $19.96 | $19.96 | 82,619 |
2015-06-18 | $20.39 | $20.72 | $20.01 | $20.44 | $20.44 | 70,782 |
2015-06-17 | $21.49 | $22.01 | $20.19 | $20.30 | $20.30 | 131,420 |
2015-06-16 | $22.05 | $22.40 | $21.22 | $21.48 | $21.48 | 107,643 |
2015-06-15 | $22.69 | $22.69 | $21.56 | $22.21 | $22.21 | 99,240 |
2015-06-12 | $22.92 | $23.06 | $22.68 | $22.85 | $22.85 | 52,538 |
2015-06-11 | $23.16 | $23.33 | $22.82 | $22.95 | $22.95 | 67,398 |
2015-06-10 | $23.05 | $23.34 | $22.58 | $23.19 | $23.19 | 77,661 |
2015-06-09 | $22.85 | $23.27 | $22.07 | $22.99 | $22.99 | 77,876 |
2015-06-08 | $23.05 | $23.43 | $22.44 | $22.78 | $22.78 | 66,817 |
2015-06-05 | $22.60 | $23.18 | $21.74 | $23.13 | $23.13 | 135,196 |
2015-06-04 | $22.37 | $22.65 | $22.07 | $22.31 | $22.31 | 73,952 |
2015-06-03 | $22.27 | $22.70 | $22.01 | $22.52 | $22.52 | 119,051 |
2015-06-02 | $21.91 | $22.73 | $21.54 | $22.20 | $22.20 | 196,632 |
2015-06-01 | $22.60 | $22.75 | $21.36 | $21.94 | $21.94 | 170,600 |
2015-05-29 | $20.00 | $22.58 | $19.89 | $22.33 | $22.33 | 401,190 |
2015-05-28 | $20.10 | $20.32 | $19.62 | $20.15 | $20.15 | 88,302 |
2015-05-27 | $19.64 | $20.39 | $19.33 | $20.10 | $20.10 | 108,407 |
2015-05-26 | $19.56 | $20.38 | $19.51 | $19.67 | $19.67 | 131,164 |
2015-05-22 | $19.44 | $19.89 | $19.13 | $19.67 | $19.67 | 62,181 |
2015-05-21 | $20.06 | $20.46 | $19.25 | $19.54 | $19.54 | 95,061 |
2015-05-20 | $20.38 | $20.48 | $19.52 | $19.96 | $19.96 | 119,138 |
2015-05-19 | $20.77 | $21.05 | $19.89 | $20.26 | $20.26 | 105,280 |
2015-05-18 | $19.83 | $21.41 | $19.57 | $20.66 | $20.66 | 297,593 |
2015-05-15 | $19.84 | $19.89 | $19.47 | $19.75 | $19.75 | 79,935 |
2015-05-14 | $19.77 | $19.99 | $19.05 | $19.80 | $19.80 | 214,151 |
La Jolla Pharmaceutical Company (LJPC) News Headlines
Recent La Jolla Pharmaceutical Company (LJPC) News
Similar Companies to La Jolla Pharmaceutical Company (LJPC) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 45,971 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 9,635 |
BeiGene Ltd | BGNE | Biotechnology | Healthcare | 6,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,837 |
American Oriental Bioengineering Inc | AOBI | Biotechnology | Healthcare | 3,719 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,600 |
BioNTech SE | BNTX | Biotechnology | Healthcare | 2,500 |
Alkermes plc | ALKS | Biotechnology | Healthcare | 2,245 |
Seagen Inc | SGEN | Biotechnology | Healthcare | 2,092 |