Lenovo Group Ltd (LNVGF) Exchange: PINK
Data as of May 3, 2024
$1.17 ($0.02) 1.30%
Lenovo Group Ltd - Daily Information
Click for more stock information on Lenovo Group Ltd.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $1.17 |
Previous Close | $1.17 |
High | $1.17 |
Low | $1.17 |
Adjusted Open | $1.17 |
Previous Adjusted Close | $1.17 |
Adjusted High | $1.17 |
Adjusted Low | $1.17 |
About Lenovo Group Ltd (LNVGF)
No Description Available
Invest in Lenovo Group Ltd (LNVGF)
Historical Stock Data for Lenovo Group Ltd (LNVGF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 7,865 |
2024-05-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 8,200 |
2024-05-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
2024-04-30 | $1.11 | $1.13 | $1.09 | $1.10 | $1.10 | 10,744 |
2024-04-29 | $1.17 | $1.17 | $1.14 | $1.17 | $1.17 | 38,835 |
2024-04-26 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 3,735 |
2024-04-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 10 |
2024-04-24 | $1.20 | $1.20 | $1.05 | $1.05 | $1.05 | 67,100 |
2024-04-23 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 130,605 |
2024-04-22 | $1.05 | $1.08 | $1.05 | $1.05 | $1.05 | 410 |
2024-04-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 618 |
2024-04-18 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,000 |
2024-04-17 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 800 |
2024-04-16 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 111 |
2024-04-15 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 250 |
2024-04-12 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 2,667 |
2024-04-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
2024-04-10 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
2024-04-09 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 185,430 |
2024-04-08 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,648 |
2024-04-05 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 7 |
2024-04-04 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 3,200 |
2024-04-03 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 12,825 |
2024-04-02 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,693 |
2024-04-01 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,693 |
2024-03-28 | $1.14 | $1.17 | $1.10 | $1.17 | $1.17 | 2,513 |
2024-03-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,000 |
2024-03-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 370,000 |
2024-03-25 | $1.24 | $1.24 | $1.15 | $1.15 | $1.15 | 6,250 |
2024-03-22 | $1.22 | $1.24 | $1.19 | $1.24 | $1.24 | 104,300 |
2024-03-21 | $1.21 | $1.25 | $1.19 | $1.25 | $1.25 | 15,693 |
2024-03-20 | $1.10 | $1.20 | $1.10 | $1.20 | $1.20 | 3,222 |
2024-03-19 | $1.32 | $1.32 | $1.20 | $1.20 | $1.20 | 3,100 |
2024-03-18 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 14 |
2024-03-15 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 4,104 |
2024-03-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 3,100 |
2024-03-13 | $1.26 | $1.28 | $1.25 | $1.25 | $1.25 | 3,100 |
2024-03-12 | $1.21 | $1.29 | $1.21 | $1.23 | $1.23 | 18,290 |
2024-03-11 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 8,042 |
2024-03-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
2024-03-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 2,000 |
2024-03-06 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 2,043 |
2024-03-05 | $1.24 | $1.24 | $1.17 | $1.23 | $1.23 | 4,726 |
2024-03-04 | $1.20 | $1.32 | $1.20 | $1.28 | $1.28 | 6,182 |
2024-03-01 | $1.10 | $1.16 | $1.10 | $1.14 | $1.14 | 2,897 |
2024-02-29 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 8,170 |
2024-02-28 | $1.16 | $1.16 | $1.11 | $1.11 | $1.11 | 610 |
2024-02-27 | $1.15 | $1.20 | $1.15 | $1.16 | $1.16 | 5,569 |
2024-02-26 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 10,898 |
2024-02-23 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 3 |
2024-02-22 | $1.10 | $1.16 | $1.10 | $1.10 | $1.10 | 10,130 |
2024-02-21 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 2,198 |
2024-02-20 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 26,107 |
2024-02-16 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 2,930 |
2024-02-15 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 24,605 |
2024-02-14 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 4,000 |
2024-02-13 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 24,010 |
2024-02-12 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 41,803 |
2024-02-09 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 1,740 |
2024-02-08 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,005 |
2024-02-07 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 579,101 |
2024-02-06 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 572,107 |
2024-02-05 | $1.09 | $1.09 | $1.00 | $1.05 | $1.05 | 20,620 |
2024-02-02 | $1.05 | $1.09 | $1.00 | $1.09 | $1.09 | 581,500 |
2024-02-01 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 10,000 |
2024-01-31 | $1.10 | $1.10 | $1.04 | $1.04 | $1.04 | 6,660 |
2024-01-30 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 450 |
2024-01-29 | $1.16 | $1.16 | $1.09 | $1.12 | $1.12 | 21,150 |
2024-01-26 | $1.19 | $1.20 | $1.14 | $1.18 | $1.18 | 76,970 |
2024-01-25 | $1.35 | $1.35 | $1.25 | $1.28 | $1.28 | 5,700 |
2024-01-24 | $1.32 | $1.35 | $1.29 | $1.35 | $1.35 | 10,059 |
2024-01-23 | $1.20 | $1.29 | $1.20 | $1.29 | $1.29 | 2,353 |
2024-01-22 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 73,505 |
2024-01-19 | $1.24 | $1.25 | $1.20 | $1.24 | $1.24 | 24,100 |
2024-01-18 | $1.22 | $1.22 | $1.18 | $1.21 | $1.21 | 366,943 |
2024-01-17 | $1.20 | $1.28 | $1.20 | $1.28 | $1.28 | 1,408 |
2024-01-16 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 5,100 |
2024-01-12 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 6,068 |
2024-01-11 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 5,075 |
2024-01-10 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 105 |
2024-01-09 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 6,050 |
2024-01-08 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 15,100 |
2024-01-05 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 37 |
2024-01-04 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 216,200 |
2024-01-03 | $1.36 | $1.36 | $1.30 | $1.30 | $1.30 | 3,903 |
2024-01-02 | $1.43 | $1.45 | $1.41 | $1.45 | $1.45 | 792 |
2023-12-29 | $1.39 | $1.42 | $1.32 | $1.42 | $1.42 | 226,340 |
2023-12-28 | $1.32 | $1.38 | $1.32 | $1.38 | $1.38 | 8,333 |
2023-12-27 | $1.35 | $1.38 | $1.31 | $1.38 | $1.38 | 163,167 |
2023-12-26 | $1.22 | $1.32 | $1.22 | $1.31 | $1.31 | 7,855 |
2023-12-22 | $1.29 | $1.33 | $1.29 | $1.29 | $1.29 | 2,624 |
2023-12-21 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 4,338 |
2023-12-20 | $1.36 | $1.36 | $1.31 | $1.31 | $1.31 | 37,943 |
2023-12-19 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 6,642 |
2023-12-18 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 5,035 |
2023-12-15 | $1.25 | $1.32 | $1.25 | $1.28 | $1.28 | 9,304 |
2023-12-14 | $1.31 | $1.35 | $1.31 | $1.35 | $1.35 | 111,762 |
2023-12-13 | $1.34 | $1.34 | $1.24 | $1.26 | $1.26 | 2,141 |
2023-12-12 | $1.28 | $1.28 | $1.23 | $1.23 | $1.23 | 1,646 |
2023-12-11 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 15 |
2023-12-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 172 |
2023-12-07 | $1.22 | $1.22 | $1.16 | $1.16 | $1.16 | 4,842 |
2023-12-06 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 246 |
2023-12-05 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 2,500 |
2023-12-04 | $1.35 | $1.35 | $1.22 | $1.22 | $1.22 | 300 |
2023-12-01 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 218 |
2023-11-30 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 2,005 |
2023-11-29 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 6,440 |
2023-11-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 5,140 |
2023-11-27 | $1.23 | $1.23 | $1.19 | $1.19 | $1.18 | 3,008 |
2023-11-24 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 2,006 |
2023-11-22 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
2023-11-21 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 5,269 |
2023-11-20 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 9,001 |
2023-11-17 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
2023-11-16 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 6,005 |
2023-11-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 23,210 |
2023-11-14 | $1.22 | $1.23 | $1.20 | $1.23 | $1.23 | 10,550 |
2023-11-13 | $1.15 | $1.21 | $1.15 | $1.19 | $1.19 | 7,602 |
2023-11-10 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 7 |
2023-11-09 | $1.22 | $1.22 | $1.18 | $1.18 | $1.18 | 2,900 |
2023-11-08 | $1.16 | $1.22 | $1.16 | $1.16 | $1.16 | 7,828 |
2023-11-07 | $1.30 | $1.30 | $1.23 | $1.23 | $1.23 | 1,460 |
2023-11-06 | $1.32 | $1.32 | $1.23 | $1.23 | $1.23 | 5,720 |
2023-11-03 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 76 |
2023-11-02 | $1.14 | $1.19 | $1.14 | $1.19 | $1.19 | 800 |
2023-11-01 | $1.07 | $1.17 | $1.07 | $1.17 | $1.17 | 3,200 |
2023-10-31 | $1.24 | $1.24 | $1.17 | $1.17 | $1.17 | 3,000 |
2023-10-30 | $1.20 | $1.22 | $1.17 | $1.18 | $1.18 | 188,960 |
2023-10-27 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 3,100 |
2023-10-26 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 7,460 |
2023-10-25 | $1.10 | $1.15 | $1.08 | $1.08 | $1.08 | 19,442 |
2023-10-24 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 707 |
2023-10-23 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 140 |
2023-10-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 542,430 |
2023-10-19 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 130 |
2023-10-18 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 10,000 |
2023-10-17 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 440 |
2023-10-16 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 110,949 |
2023-10-13 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
2023-10-12 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 226 |
2023-10-11 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 7 |
2023-10-10 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 2,574 |
2023-10-09 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 2,080 |
2023-10-06 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 2,000 |
2023-10-05 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,300 |
2023-10-04 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 200 |
2023-10-03 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 2,774 |
2023-10-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,025 |
2023-09-29 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 43 |
2023-09-28 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
2023-09-27 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 113 |
2023-09-26 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,172 |
2023-09-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2023-09-22 | $1.08 | $1.08 | $1.00 | $1.00 | $1.00 | 1,784 |
2023-09-21 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 2,400 |
2023-09-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
2023-09-19 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 1,110 |
2023-09-18 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 9,500 |
2023-09-15 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 10,350 |
2023-09-14 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2023-09-13 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2023-09-12 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,100 |
2023-09-11 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 13,020 |
2023-09-08 | $1.03 | $1.03 | $0.99 | $0.99 | $0.99 | 4,000 |
2023-09-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
2023-09-06 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
2023-09-05 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 270,023 |
2023-09-01 | $1.10 | $1.15 | $1.06 | $1.06 | $1.06 | 57,966 |
2023-08-31 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 445,050 |
2023-08-30 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 341,550 |
2023-08-29 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 88,830 |
2023-08-28 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
2023-08-25 | $1.04 | $1.04 | $0.96 | $0.96 | $0.96 | 11,810 |
2023-08-24 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 119,980 |
2023-08-23 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 139,285 |
2023-08-22 | $1.01 | $1.03 | $0.98 | $0.98 | $0.98 | 17,957 |
2023-08-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 2,880 |
2023-08-18 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 500 |
2023-08-17 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 1,100 |
2023-08-16 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 124,061 |
2023-08-15 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1 |
2023-08-14 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 184,801 |
2023-08-11 | $1.08 | $1.08 | $1.00 | $1.02 | $1.02 | 137,944 |
2023-08-10 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 36,200 |
2023-08-09 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 250 |
2023-08-08 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 265 |
2023-08-07 | $1.07 | $1.12 | $1.07 | $1.12 | $1.12 | 31,063 |
2023-08-04 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 575,670 |
2023-08-03 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 610,327 |
2023-08-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 582,000 |
2023-08-01 | $1.09 | $1.11 | $1.06 | $1.06 | $1.06 | 14,021 |
2023-07-31 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
2023-07-28 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,000 |
2023-07-27 | $1.05 | $1.05 | $0.99 | $0.99 | $0.99 | 11,790 |
2023-07-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 885 |
2023-07-25 | $1.10 | $1.11 | $1.10 | $1.11 | $1.06 | 2,050 |
2023-07-24 | $1.08 | $1.08 | $1.08 | $1.08 | $1.04 | 100 |
2023-07-21 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
2023-07-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 24,040 |
2023-07-19 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 500 |
2023-07-18 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 290 |
2023-07-17 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 100 |
2023-07-14 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
2023-07-13 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,005 |
2023-07-12 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 3,200 |
2023-07-11 | $1.08 | $1.08 | $1.03 | $1.07 | $1.07 | 7,700 |
2023-07-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
2023-07-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
2023-07-06 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 3,500 |
2023-07-05 | $1.14 | $1.14 | $1.04 | $1.09 | $1.09 | 181,571 |
2023-07-03 | $1.06 | $1.07 | $1.04 | $1.04 | $1.04 | 6,560 |
2023-06-30 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
2023-06-29 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 9,600 |
2023-06-28 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 82,000 |
2023-06-27 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 900 |
2023-06-26 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 18,140 |
2023-06-23 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 300 |
2023-06-22 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 30,625 |
2023-06-21 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 3,383 |
2023-06-20 | $1.07 | $1.09 | $1.04 | $1.04 | $1.04 | 6,911 |
2023-06-16 | $1.10 | $1.12 | $1.08 | $1.11 | $1.11 | 49,135 |
2023-06-15 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 12,150 |
2023-06-14 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 1,222,775 |
2023-06-13 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 5,394 |
2023-06-12 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 10,152 |
2023-06-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
2023-06-08 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 13,666 |
2023-06-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 34,050 |
2023-06-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,000 |
2023-06-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 632,636 |
2023-06-02 | $0.97 | $0.97 | $0.90 | $0.90 | $0.90 | 2,004,560 |
2023-06-01 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 16,120 |
2023-05-31 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 620 |
2023-05-30 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 100 |
2023-05-26 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 168,540 |
2023-05-25 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 4,081 |
2023-05-24 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 3,715 |
2023-05-23 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3,324 |
2023-05-22 | $1.00 | $1.00 | $0.97 | $1.00 | $1.00 | 27,750 |
2023-05-19 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 4,123 |
2023-05-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,000 |
2023-05-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
2023-05-16 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 858 |
2023-05-15 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,656 |
2023-05-12 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
2023-05-11 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
2023-05-10 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 8,395 |
2023-05-09 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2023-05-08 | $0.94 | $1.07 | $0.94 | $1.05 | $1.05 | 777,581 |
2023-05-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2023-05-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2023-05-03 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 4,878 |
2023-05-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 23 |
2023-05-01 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 1,200 |
2023-04-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2023-04-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 11,716 |
2023-04-26 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 125 |
2023-04-25 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 100 |
2023-04-24 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 13,938 |
2023-04-21 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
2023-04-20 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 11,250 |
2023-04-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 56 |
2023-04-18 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 42,421 |
2023-04-17 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 7,862 |
2023-04-14 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 6,385 |
2023-04-13 | $1.07 | $1.07 | $1.05 | $1.07 | $1.07 | 11,000 |
2023-04-12 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 202 |
2023-04-11 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
2023-04-10 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 500 |
2023-04-06 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 14,144 |
2023-04-05 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 500 |
2023-04-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2023-04-03 | $1.06 | $1.06 | $1.03 | $1.05 | $1.05 | 1,306,100 |
2023-03-31 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 500 |
2023-03-30 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 1,500 |
2023-03-29 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 183 |
2023-03-28 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 3,339 |
2023-03-27 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 657,333 |
2023-03-24 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 15 |
2023-03-23 | $1.03 | $1.03 | $0.97 | $0.98 | $0.98 | 27,407 |
2023-03-22 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 384 |
2023-03-21 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 3,713 |
2023-03-20 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 126 |
2023-03-17 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
2023-03-16 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 4,380 |
2023-03-15 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 320 |
2023-03-14 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 710 |
2023-03-13 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 140,551 |
2023-03-10 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 281 |
2023-03-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,500 |
2023-03-08 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 101,222 |
2023-03-07 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
2023-03-06 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 2 |
2023-03-03 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 3,962 |
2023-03-02 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
2023-03-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 20,000 |
2023-02-28 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2023-02-27 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2023-02-24 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2023-02-23 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 7 |
2023-02-22 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2023-02-21 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 2,000 |
2023-02-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 500 |
2023-02-16 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 42 |
2023-02-15 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 5,799 |
2023-02-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 42 |
2023-02-13 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 2,755 |
2023-02-10 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 3,586 |
2023-02-09 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 7,597 |
2023-02-08 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 28 |
2023-02-07 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2023-02-06 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 50 |
2023-02-03 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 11 |
2023-02-02 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 1,100 |
2023-02-01 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 164,000 |
2023-01-31 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 11,828 |
2023-01-30 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 7 |
2023-01-27 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2023-01-26 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,013 |
2023-01-25 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 51,129 |
2023-01-24 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2023-01-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2023-01-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 510 |
2023-01-19 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
2023-01-18 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 300 |
2023-01-17 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,001 |
2023-01-13 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 10,249 |
2023-01-12 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 64 |
2023-01-11 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 35,004 |
2023-01-10 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2023-01-09 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | 10,200 |
2023-01-06 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 85 |
2023-01-05 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2023-01-04 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 52,433 |
2023-01-03 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 73,873 |
2022-12-30 | $0.79 | $0.82 | $0.79 | $0.82 | $0.82 | 186,800 |
2022-12-29 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2,115 |
2022-12-28 | $0.83 | $0.88 | $0.83 | $0.88 | $0.88 | 112,421 |
2022-12-27 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2022-12-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 235,000 |
2022-12-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2022-12-21 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 292,500 |
2022-12-20 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 2,500 |
2022-12-19 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 12 |
2022-12-16 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2022-12-15 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2022-12-14 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 226 |
2022-12-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 44,060 |
2022-12-12 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 188 |
2022-12-09 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 4,106 |
2022-12-08 | $0.78 | $0.81 | $0.76 | $0.76 | $0.76 | 74,900 |
2022-12-07 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2022-12-06 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 100 |
2022-12-05 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2022-12-02 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 10 |
2022-12-01 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 627 |
2022-11-30 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 2,021 |
2022-11-29 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 27,000 |
2022-11-28 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 20,080 |
2022-11-25 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 3,201 |
2022-11-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.79 | 101 |
2022-11-22 | $0.79 | $0.79 | $0.79 | $0.79 | $0.78 | 0 |
2022-11-21 | $0.83 | $0.84 | $0.79 | $0.79 | $0.78 | 800 |
2022-11-18 | $0.83 | $0.83 | $0.83 | $0.83 | $0.82 | 0 |
2022-11-17 | $0.83 | $0.83 | $0.83 | $0.83 | $0.82 | 1,397 |
2022-11-16 | $0.86 | $0.86 | $0.86 | $0.86 | $0.84 | 50 |
2022-11-15 | $0.86 | $0.86 | $0.86 | $0.86 | $0.84 | 1,491 |
2022-11-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1 |
2022-11-11 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,000 |
2022-11-10 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 900 |
2022-11-09 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 3 |
2022-11-08 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
2022-11-07 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
2022-11-04 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
2022-11-03 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1 |
2022-11-02 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1 |
2022-11-01 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
2022-10-31 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1 |
2022-10-28 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
2022-10-27 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1 |
2022-10-26 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 18,800 |
2022-10-25 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 168,000 |
2022-10-24 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 303 |
2022-10-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
2022-10-20 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 51 |
2022-10-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1 |
2022-10-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1 |
2022-10-17 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 101 |
2022-10-14 | $0.72 | $0.74 | $0.69 | $0.74 | $0.74 | 2,567 |
2022-10-13 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
2022-10-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 157,215 |
2022-10-11 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 100 |
2022-10-10 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 1 |
2022-10-07 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 390 |
2022-10-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
2022-10-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 200 |
2022-10-04 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 100 |
2022-10-03 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 5,799 |
2022-09-30 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 2 |
2022-09-29 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 25,208 |
2022-09-28 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 270,102 |
2022-09-27 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 2 |
2022-09-26 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 30,380 |
2022-09-23 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 16,100 |
2022-09-22 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 501 |
2022-09-21 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 303 |
2022-09-20 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 402 |
2022-09-19 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 5 |
2022-09-16 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 2,600 |
2022-09-15 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
2022-09-14 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
2022-09-13 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 3,300 |
2022-09-12 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 2,952 |
2022-09-09 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1 |
2022-09-08 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 338 |
2022-09-07 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 200 |
2022-09-06 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 3,576 |
2022-09-02 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 300 |
2022-09-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
2022-08-31 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,565 |
2022-08-30 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 13,100 |
2022-08-29 | $0.87 | $0.87 | $0.82 | $0.85 | $0.85 | 32,137 |
2022-08-26 | $0.87 | $0.93 | $0.87 | $0.93 | $0.93 | 20,101 |
2022-08-25 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 75 |
2022-08-24 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 7,502 |
2022-08-23 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 316 |
2022-08-22 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 1,253 |
2022-08-19 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
2022-08-18 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 202 |
2022-08-17 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 794 |
2022-08-16 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1 |
2022-08-15 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 26 |
2022-08-12 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 160 |
2022-08-11 | $0.88 | $0.91 | $0.88 | $0.88 | $0.88 | 21,056 |
2022-08-10 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,000 |
2022-08-09 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
2022-08-08 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 2,011 |
2022-08-05 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 873 |
2022-08-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2,057 |
2022-08-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2022-08-02 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2022-08-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 25 |
2022-07-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.91 | 0 |
2022-07-28 | $0.94 | $0.94 | $0.94 | $0.94 | $0.91 | 0 |
2022-07-27 | $0.94 | $0.94 | $0.94 | $0.94 | $0.91 | 2 |
2022-07-26 | $0.94 | $0.94 | $0.94 | $0.94 | $0.91 | 1 |
2022-07-25 | $0.94 | $0.94 | $0.94 | $0.94 | $0.91 | 1 |
2022-07-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.91 | 150 |
2022-07-21 | $0.93 | $0.93 | $0.93 | $0.93 | $0.89 | 1,404 |
2022-07-20 | $0.90 | $0.90 | $0.90 | $0.90 | $0.87 | 4 |
2022-07-19 | $0.90 | $0.90 | $0.90 | $0.90 | $0.87 | 201 |
2022-07-18 | $0.91 | $0.91 | $0.91 | $0.91 | $0.87 | 2,000 |
2022-07-15 | $0.89 | $0.89 | $0.89 | $0.89 | $0.86 | 5,004 |
2022-07-14 | $0.88 | $0.88 | $0.88 | $0.88 | $0.85 | 9,040 |
2022-07-13 | $0.89 | $0.89 | $0.89 | $0.89 | $0.86 | 14,000 |
2022-07-12 | $0.93 | $0.93 | $0.89 | $0.89 | $0.86 | 700 |
2022-07-11 | $0.90 | $0.90 | $0.90 | $0.90 | $0.87 | 78 |
2022-07-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.87 | 400 |
2022-07-07 | $0.89 | $0.89 | $0.89 | $0.89 | $0.85 | 300,000 |
2022-07-06 | $0.89 | $0.89 | $0.89 | $0.89 | $0.85 | 202 |
2022-07-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.87 | 102 |
2022-07-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.90 | 2,035 |
2022-06-30 | $0.96 | $0.96 | $0.96 | $0.96 | $0.92 | 254,042 |
2022-06-29 | $0.96 | $0.96 | $0.96 | $0.96 | $0.92 | 7,220 |
2022-06-28 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 50 |
2022-06-27 | $0.98 | $1.00 | $0.98 | $1.00 | $0.96 | 300 |
2022-06-24 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | 1 |
2022-06-23 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | 250 |
2022-06-22 | $0.91 | $0.91 | $0.91 | $0.91 | $0.88 | 10 |
2022-06-21 | $0.92 | $0.95 | $0.91 | $0.91 | $0.88 | 1,586 |
2022-06-17 | $0.91 | $0.91 | $0.91 | $0.91 | $0.87 | 0 |
2022-06-16 | $0.88 | $0.92 | $0.88 | $0.91 | $0.87 | 2,217 |
2022-06-15 | $0.99 | $0.99 | $0.99 | $0.99 | $0.95 | 0 |
2022-06-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.95 | 100 |
2022-06-13 | $0.98 | $0.98 | $0.98 | $0.98 | $0.94 | 50 |
2022-06-10 | $0.98 | $0.98 | $0.98 | $0.98 | $0.94 | 2,600 |
2022-06-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.95 | 0 |
2022-06-08 | $0.99 | $0.99 | $0.99 | $0.99 | $0.95 | 0 |
2022-06-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.95 | 2,039 |
2022-06-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.91 | 84 |
2022-06-03 | $0.95 | $0.95 | $0.93 | $0.95 | $0.91 | 101,000 |
2022-06-02 | $0.97 | $0.97 | $0.97 | $0.97 | $0.93 | 100 |
2022-06-01 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 34 |
2022-05-31 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 10,260 |
2022-05-27 | $0.95 | $0.95 | $0.95 | $0.95 | $0.91 | 293 |
2022-05-26 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | 3 |
2022-05-25 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | 6,001 |
2022-05-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.86 | 3,019 |
2022-05-23 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 0 |
2022-05-20 | $1.01 | $1.01 | $1.00 | $1.00 | $0.96 | 11,023 |
2022-05-19 | $0.99 | $0.99 | $0.99 | $0.99 | $0.95 | 405 |
2022-05-18 | $1.05 | $1.05 | $1.02 | $1.02 | $0.98 | 6,700 |
2022-05-17 | $1.06 | $1.06 | $1.03 | $1.06 | $1.02 | 79,097 |
2022-05-16 | $0.98 | $1.00 | $0.96 | $0.96 | $0.92 | 510 |
2022-05-13 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 190,549 |
2022-05-12 | $0.98 | $1.01 | $0.98 | $1.01 | $0.97 | 33,554 |
2022-05-11 | $1.02 | $1.02 | $1.00 | $1.00 | $0.96 | 52,378 |
2022-05-10 | $1.02 | $1.03 | $1.02 | $1.02 | $0.98 | 93,281 |
2022-05-09 | $0.97 | $0.97 | $0.96 | $0.96 | $0.92 | 200 |
2022-05-06 | $0.98 | $1.01 | $0.98 | $0.99 | $0.96 | 7,428 |
2022-05-05 | $0.96 | $0.96 | $0.96 | $0.96 | $0.92 | 3,000 |
2022-05-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.92 | 0 |
2022-05-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.92 | 16,001 |
2022-05-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.91 | 270 |
2022-04-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.90 | 4,010 |
2022-04-28 | $0.96 | $0.96 | $0.90 | $0.90 | $0.86 | 10,001 |
2022-04-27 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | 2,734 |
2022-04-26 | $0.94 | $0.94 | $0.90 | $0.91 | $0.87 | 2,503 |
2022-04-25 | $0.95 | $0.95 | $0.95 | $0.95 | $0.91 | 2,208 |
2022-04-22 | $0.97 | $1.00 | $0.97 | $1.00 | $0.96 | 29,660 |
2022-04-21 | $0.98 | $0.98 | $0.96 | $0.96 | $0.92 | 33,383 |
2022-04-20 | $1.01 | $1.01 | $0.99 | $0.99 | $0.95 | 123,412 |
2022-04-19 | $1.01 | $1.01 | $1.01 | $1.01 | $0.97 | 2,100 |
2022-04-18 | $0.94 | $0.94 | $0.94 | $0.94 | $0.90 | 20,040 |
2022-04-14 | $1.01 | $1.01 | $1.01 | $1.01 | $0.97 | 0 |
2022-04-13 | $1.00 | $1.01 | $1.00 | $1.01 | $0.97 | 200 |
2022-04-12 | $1.01 | $1.02 | $1.00 | $1.00 | $0.96 | 48,822 |
2022-04-11 | $1.03 | $1.03 | $1.03 | $1.03 | $0.99 | 10,304 |
2022-04-08 | $1.07 | $1.07 | $1.07 | $1.07 | $1.03 | 6,445 |
2022-04-07 | $1.04 | $1.04 | $1.04 | $1.04 | $1.00 | 115 |
2022-04-06 | $1.04 | $1.04 | $1.04 | $1.04 | $1.00 | 2,030 |
2022-04-05 | $1.15 | $1.15 | $1.13 | $1.15 | $1.11 | 11,144 |
2022-04-04 | $1.10 | $1.14 | $1.10 | $1.14 | $1.10 | 29,006 |
2022-04-01 | $1.09 | $1.10 | $1.09 | $1.09 | $1.05 | 9,500 |
2022-03-31 | $1.10 | $1.10 | $1.09 | $1.09 | $1.05 | 318 |
2022-03-30 | $1.09 | $1.09 | $1.09 | $1.09 | $1.04 | 100,000 |
2022-03-29 | $1.09 | $1.09 | $1.09 | $1.09 | $1.04 | 111 |
2022-03-28 | $1.07 | $1.07 | $1.06 | $1.06 | $1.02 | 8,003 |
2022-03-25 | $1.09 | $1.09 | $1.09 | $1.09 | $1.05 | 100 |
2022-03-24 | $1.08 | $1.10 | $1.08 | $1.10 | $1.05 | 11,116 |
2022-03-23 | $1.03 | $1.03 | $1.03 | $1.03 | $0.99 | 1,000 |
2022-03-22 | $1.03 | $1.03 | $1.03 | $1.03 | $0.99 | 2,225 |
2022-03-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.95 | 35 |
2022-03-18 | $0.98 | $0.98 | $0.98 | $0.98 | $0.95 | 0 |
2022-03-17 | $0.98 | $0.98 | $0.98 | $0.98 | $0.95 | 35 |
2022-03-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.95 | 102 |
2022-03-15 | $0.92 | $0.92 | $0.92 | $0.92 | $0.89 | 2,812 |
2022-03-14 | $0.98 | $0.98 | $0.95 | $0.95 | $0.91 | 10,646 |
2022-03-11 | $1.01 | $1.01 | $1.00 | $1.00 | $0.96 | 156,000 |
2022-03-10 | $1.01 | $1.01 | $1.01 | $1.01 | $0.97 | 1,097 |
2022-03-09 | $1.00 | $1.00 | $0.98 | $0.99 | $0.95 | 1,971 |
2022-03-08 | $0.98 | $0.98 | $0.98 | $0.98 | $0.94 | 210 |
2022-03-07 | $1.00 | $1.00 | $0.97 | $0.97 | $0.94 | 2,218 |
2022-03-04 | $1.03 | $1.03 | $1.00 | $1.00 | $0.96 | 6,481 |
2022-03-03 | $1.06 | $1.06 | $1.06 | $1.06 | $1.02 | 0 |
2022-03-02 | $1.06 | $1.06 | $1.06 | $1.06 | $1.02 | 215 |
2022-03-01 | $1.11 | $1.11 | $1.11 | $1.11 | $1.07 | 1,898 |
2022-02-28 | $1.13 | $1.13 | $1.10 | $1.10 | $1.06 | 1,875 |
2022-02-25 | $1.12 | $1.12 | $1.12 | $1.12 | $1.08 | 250 |
2022-02-24 | $1.05 | $1.12 | $1.05 | $1.09 | $1.05 | 26,715 |
2022-02-23 | $1.16 | $1.16 | $1.13 | $1.13 | $1.09 | 13,985 |
2022-02-22 | $1.09 | $1.15 | $1.09 | $1.13 | $1.09 | 201,396 |
2022-02-18 | $1.11 | $1.12 | $1.08 | $1.08 | $1.04 | 11,973 |
2022-02-17 | $1.11 | $1.11 | $1.11 | $1.11 | $1.07 | 0 |
2022-02-16 | $1.08 | $1.11 | $1.08 | $1.11 | $1.07 | 46,114 |
2022-02-15 | $1.10 | $1.10 | $1.10 | $1.10 | $1.05 | 1,000 |
2022-02-14 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | 90 |
2022-02-11 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | 456,601 |
2022-02-10 | $1.11 | $1.11 | $1.11 | $1.11 | $1.06 | 0 |
2022-02-09 | $1.09 | $1.11 | $1.08 | $1.11 | $1.06 | 201,639 |
2022-02-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.05 | 1 |
2022-02-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.05 | 20 |
2022-02-04 | $1.11 | $1.11 | $1.08 | $1.09 | $1.05 | 1,190 |
2022-02-03 | $1.04 | $1.04 | $1.04 | $1.04 | $1.00 | 0 |
2022-02-02 | $1.04 | $1.04 | $1.04 | $1.04 | $1.00 | 15 |
2022-02-01 | $1.04 | $1.04 | $1.04 | $1.04 | $1.00 | 50 |
2022-01-31 | $1.04 | $1.04 | $1.04 | $1.04 | $1.00 | 1,210 |
2022-01-28 | $1.08 | $1.10 | $1.06 | $1.10 | $1.06 | 5,972 |
2022-01-27 | $1.10 | $1.10 | $1.06 | $1.06 | $1.02 | 6,000 |
2022-01-26 | $1.10 | $1.11 | $1.06 | $1.06 | $1.02 | 49,409 |
2022-01-25 | $1.04 | $1.05 | $1.04 | $1.05 | $1.01 | 1,687 |
2022-01-24 | $1.10 | $1.10 | $1.02 | $1.06 | $1.02 | 8,229 |
2022-01-21 | $1.07 | $1.11 | $1.07 | $1.11 | $1.06 | 2,631 |
2022-01-20 | $1.06 | $1.06 | $1.06 | $1.06 | $1.02 | 200 |
2022-01-19 | $1.12 | $1.12 | $1.12 | $1.12 | $1.08 | 0 |
2022-01-18 | $1.12 | $1.12 | $1.12 | $1.12 | $1.08 | 196,205 |
2022-01-14 | $1.16 | $1.16 | $1.15 | $1.15 | $1.11 | 2,000 |
2022-01-13 | $1.17 | $1.18 | $1.17 | $1.18 | $1.13 | 1,702 |
2022-01-12 | $1.13 | $1.18 | $1.13 | $1.18 | $1.13 | 1,165 |
2022-01-11 | $1.10 | $1.14 | $1.10 | $1.13 | $1.09 | 52,768 |
2022-01-10 | $1.12 | $1.14 | $1.12 | $1.12 | $1.08 | 24,591 |
2022-01-07 | $1.15 | $1.15 | $1.14 | $1.14 | $1.09 | 1,200 |
2022-01-06 | $1.12 | $1.12 | $1.12 | $1.12 | $1.08 | 323 |
2022-01-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.11 | 0 |
2022-01-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.11 | 1,324 |
2022-01-03 | $1.13 | $1.19 | $1.13 | $1.13 | $1.09 | 2,160 |
2021-12-31 | $1.16 | $1.16 | $1.16 | $1.16 | $1.11 | 10,324 |
2021-12-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.11 | 513 |
2021-12-29 | $1.17 | $1.17 | $1.14 | $1.14 | $1.10 | 2,100 |
2021-12-28 | $1.14 | $1.16 | $1.14 | $1.16 | $1.11 | 1,500 |
2021-12-27 | $1.16 | $1.16 | $1.13 | $1.13 | $1.09 | 352 |
2021-12-23 | $1.16 | $1.16 | $1.13 | $1.13 | $1.09 | 3,750 |
2021-12-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.11 | 118 |
2021-12-21 | $1.13 | $1.16 | $1.13 | $1.13 | $1.09 | 23,579 |
2021-12-20 | $1.06 | $1.09 | $1.06 | $1.09 | $1.05 | 943 |
2021-12-17 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | 21,000 |
2021-12-16 | $1.09 | $1.09 | $1.09 | $1.09 | $1.04 | 31,468 |
2021-12-15 | $1.07 | $1.07 | $1.07 | $1.07 | $1.03 | 101 |
2021-12-14 | $1.06 | $1.06 | $1.06 | $1.06 | $1.02 | 331 |
2021-12-13 | $1.03 | $1.05 | $1.03 | $1.05 | $1.01 | 41,529 |
2021-12-10 | $1.07 | $1.07 | $1.07 | $1.07 | $1.03 | 2 |
2021-12-09 | $1.07 | $1.07 | $1.07 | $1.07 | $1.03 | 0 |
2021-12-08 | $1.07 | $1.07 | $1.05 | $1.07 | $1.03 | 1,200 |
2021-12-07 | $1.05 | $1.08 | $1.05 | $1.08 | $1.03 | 1,230 |
2021-12-06 | $1.05 | $1.05 | $1.03 | $1.03 | $0.99 | 36,056 |
2021-12-03 | $1.02 | $1.04 | $1.02 | $1.03 | $0.99 | 30,130 |
2021-12-02 | $1.02 | $1.02 | $1.02 | $1.02 | $0.98 | 1,000 |
2021-12-01 | $1.00 | $1.01 | $1.00 | $1.01 | $0.97 | 1,385 |
2021-11-30 | $0.98 | $1.00 | $0.98 | $1.00 | $0.96 | 37,479 |
2021-11-29 | $0.98 | $0.98 | $0.95 | $0.98 | $0.94 | 105,076 |
2021-11-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.94 | 1,003 |
2021-11-24 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 0 |
2021-11-23 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 3,000 |
2021-11-22 | $0.98 | $1.01 | $0.98 | $1.01 | $0.97 | 421,400 |
2021-11-19 | $1.01 | $1.01 | $1.00 | $1.00 | $0.96 | 3,482 |
2021-11-18 | $1.02 | $1.03 | $1.00 | $1.03 | $0.99 | 46,674 |
2021-11-17 | $1.04 | $1.04 | $1.03 | $1.03 | $0.99 | 410 |
2021-11-16 | $1.05 | $1.05 | $1.04 | $1.04 | $1.00 | 67,845 |
2021-11-15 | $1.04 | $1.04 | $1.04 | $1.04 | $1.00 | 100 |
2021-11-12 | $1.03 | $1.03 | $1.03 | $1.03 | $0.99 | 290 |
2021-11-11 | $1.04 | $1.04 | $1.03 | $1.03 | $0.99 | 4,000 |
2021-11-10 | $1.00 | $1.05 | $1.00 | $1.05 | $1.00 | 2,347 |
2021-11-09 | $0.99 | $1.06 | $0.99 | $1.05 | $1.01 | 2,895 |
2021-11-08 | $1.03 | $1.03 | $1.03 | $1.03 | $0.99 | 3,194 |
2021-11-05 | $1.07 | $1.07 | $1.03 | $1.03 | $0.99 | 5,476 |
2021-11-04 | $1.08 | $1.10 | $1.08 | $1.10 | $1.06 | 915 |
2021-11-03 | $1.07 | $1.07 | $1.07 | $1.07 | $1.03 | 5,000 |
2021-11-02 | $1.07 | $1.10 | $1.06 | $1.06 | $1.02 | 282,556 |
2021-11-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.02 | 282,556 |
2021-10-29 | $1.08 | $1.08 | $1.08 | $1.08 | $1.04 | 1,991 |
2021-10-28 | $1.11 | $1.11 | $1.04 | $1.08 | $1.04 | 5,483 |
2021-10-27 | $1.10 | $1.10 | $1.09 | $1.09 | $1.05 | 1,430 |
2021-10-26 | $1.06 | $1.06 | $1.06 | $1.06 | $1.02 | 550 |
2021-10-25 | $1.07 | $1.07 | $1.05 | $1.05 | $1.01 | 864 |
2021-10-22 | $1.06 | $1.06 | $1.05 | $1.05 | $1.01 | 11,135 |
2021-10-21 | $1.00 | $1.06 | $1.00 | $1.03 | $0.99 | 14,646 |
2021-10-20 | $1.01 | $1.01 | $1.01 | $1.01 | $0.97 | 0 |
2021-10-19 | $1.01 | $1.01 | $1.01 | $1.01 | $0.97 | 74,540 |
2021-10-18 | $0.96 | $0.96 | $0.96 | $0.96 | $0.92 | 40,200 |
2021-10-15 | $0.96 | $0.96 | $0.96 | $0.96 | $0.92 | 483 |
2021-10-14 | $0.99 | $0.99 | $0.95 | $0.95 | $0.91 | 11,210 |
2021-10-13 | $0.94 | $1.00 | $0.94 | $1.00 | $0.96 | 2,665 |
2021-10-12 | $0.99 | $1.00 | $0.99 | $1.00 | $0.96 | 11,170 |
2021-10-11 | $1.01 | $1.01 | $1.00 | $1.00 | $0.96 | 16,908 |
2021-10-08 | $1.17 | $1.17 | $1.13 | $1.15 | $1.11 | 11,352 |
2021-10-07 | $1.18 | $1.19 | $1.18 | $1.19 | $1.14 | 867 |
2021-10-06 | $1.15 | $1.23 | $1.15 | $1.20 | $1.15 | 7,948 |
2021-10-05 | $1.22 | $1.25 | $1.22 | $1.24 | $1.19 | 59,007 |
2021-10-04 | $1.17 | $1.20 | $1.15 | $1.15 | $1.11 | 5,162 |
2021-10-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | 112 |
2021-09-30 | $1.11 | $1.11 | $1.06 | $1.11 | $1.07 | 454,411 |
2021-09-29 | $1.11 | $1.11 | $1.07 | $1.07 | $1.03 | 25,565 |
2021-09-28 | $1.10 | $1.10 | $1.07 | $1.07 | $1.03 | 2,211 |
2021-09-27 | $1.08 | $1.10 | $1.07 | $1.10 | $1.06 | 5,419 |
2021-09-24 | $1.03 | $1.03 | $1.02 | $1.03 | $0.99 | 49,369 |
2021-09-23 | $1.04 | $1.06 | $1.04 | $1.06 | $1.02 | 250 |
2021-09-22 | $1.02 | $1.03 | $1.01 | $1.01 | $0.97 | 5,214 |
2021-09-21 | $1.03 | $1.03 | $1.00 | $1.00 | $0.96 | 3,501 |
2021-09-20 | $1.04 | $1.10 | $1.01 | $1.10 | $1.06 | 23,438 |
2021-09-17 | $1.07 | $1.07 | $1.07 | $1.07 | $1.03 | 96 |
2021-09-16 | $1.07 | $1.07 | $1.07 | $1.07 | $1.03 | 0 |
2021-09-15 | $1.07 | $1.07 | $1.07 | $1.07 | $1.03 | 7 |
2021-09-14 | $1.02 | $1.07 | $1.02 | $1.07 | $1.03 | 3,259 |
2021-09-13 | $1.05 | $1.05 | $1.00 | $1.02 | $0.98 | 1,980 |
2021-09-10 | $1.03 | $1.07 | $1.03 | $1.07 | $1.03 | 2,215 |
2021-09-09 | $1.04 | $1.04 | $1.02 | $1.02 | $0.98 | 1,110 |
2021-09-08 | $1.06 | $1.07 | $1.05 | $1.06 | $1.01 | 6,608 |
2021-09-07 | $1.11 | $1.11 | $1.07 | $1.07 | $1.03 | 2,135 |
2021-09-03 | $1.07 | $1.09 | $1.07 | $1.09 | $1.04 | 14,847 |
2021-09-02 | $1.11 | $1.11 | $1.08 | $1.11 | $1.07 | 5,765 |
2021-09-01 | $1.08 | $1.12 | $1.07 | $1.12 | $1.08 | 248,426 |
2021-08-31 | $1.07 | $1.09 | $1.07 | $1.09 | $1.05 | 1,818 |
2021-08-30 | $1.08 | $1.08 | $1.05 | $1.06 | $1.02 | 24,381 |
2021-08-27 | $1.03 | $1.03 | $1.00 | $1.00 | $0.96 | 31,889 |
2021-08-26 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 5,050 |
2021-08-25 | $1.02 | $1.04 | $1.02 | $1.03 | $0.99 | 25,155 |
2021-08-24 | $0.98 | $0.98 | $0.98 | $0.98 | $0.94 | 1,015 |
2021-08-23 | $1.03 | $1.05 | $1.03 | $1.04 | $1.00 | 49,100 |
2021-08-20 | $1.01 | $1.04 | $1.01 | $1.04 | $1.00 | 1,910 |
2021-08-19 | $0.97 | $1.04 | $0.97 | $1.03 | $0.99 | 21,810 |
2021-08-18 | $1.05 | $1.08 | $1.05 | $1.08 | $1.04 | 3,142 |
2021-08-17 | $1.02 | $1.02 | $1.02 | $1.02 | $0.98 | 120 |
2021-08-16 | $1.02 | $1.07 | $1.02 | $1.05 | $1.01 | 14,768 |
2021-08-13 | $1.03 | $1.04 | $1.02 | $1.03 | $0.99 | 56,311 |
2021-08-12 | $1.07 | $1.07 | $1.05 | $1.05 | $1.01 | 22,144 |
2021-08-11 | $1.06 | $1.07 | $1.00 | $1.07 | $1.03 | 21,533 |
2021-08-10 | $0.93 | $0.96 | $0.93 | $0.93 | $0.89 | 24,812 |
2021-08-09 | $0.94 | $0.94 | $0.93 | $0.93 | $0.90 | 687 |
2021-08-06 | $0.93 | $0.93 | $0.93 | $0.93 | $0.89 | 129 |
2021-08-05 | $0.95 | $0.96 | $0.95 | $0.96 | $0.93 | 3,974 |
2021-08-04 | $0.96 | $0.99 | $0.93 | $0.97 | $0.93 | 2,898 |
2021-08-03 | $0.99 | $0.99 | $0.93 | $0.99 | $0.95 | 18,714 |
2021-08-02 | $0.94 | $1.01 | $0.94 | $0.99 | $0.95 | 2,369 |
2021-07-30 | $0.95 | $0.95 | $0.93 | $0.95 | $0.91 | 4,746 |
2021-07-29 | $0.97 | $0.97 | $0.96 | $0.96 | $0.92 | 3,116 |
2021-07-28 | $0.92 | $0.98 | $0.92 | $0.98 | $0.95 | 12,285 |
2021-07-27 | $0.88 | $0.91 | $0.88 | $0.91 | $0.87 | 34,527 |
2021-07-26 | $0.96 | $0.97 | $0.96 | $0.97 | $0.93 | 5,806 |
2021-07-23 | $1.04 | $1.04 | $1.01 | $1.02 | $0.95 | 4,166 |
2021-07-22 | $1.02 | $1.09 | $1.01 | $1.07 | $0.99 | 9,106 |
2021-07-21 | $1.02 | $1.03 | $1.01 | $1.02 | $0.95 | 16,663 |
2021-07-20 | $1.03 | $1.03 | $1.01 | $1.01 | $0.94 | 41,441 |
2021-07-19 | $1.05 | $1.05 | $1.00 | $1.01 | $0.94 | 6,049 |
2021-07-16 | $1.06 | $1.06 | $1.02 | $1.03 | $0.96 | 242,908 |
2021-07-15 | $1.08 | $1.08 | $1.06 | $1.06 | $0.99 | 205,797 |
2021-07-14 | $1.11 | $1.11 | $1.06 | $1.09 | $1.01 | 20,474 |
2021-07-13 | $1.13 | $1.13 | $1.12 | $1.12 | $1.04 | 1,280 |
2021-07-12 | $1.15 | $1.15 | $1.15 | $1.15 | $1.07 | 1 |
2021-07-09 | $1.13 | $1.15 | $1.13 | $1.15 | $1.07 | 832 |
2021-07-08 | $1.13 | $1.13 | $1.13 | $1.13 | $1.05 | 7,231 |
2021-07-07 | $1.10 | $1.13 | $1.10 | $1.12 | $1.04 | 976 |
2021-07-06 | $1.15 | $1.15 | $1.13 | $1.14 | $1.06 | 14,310 |
2021-07-02 | $1.12 | $1.15 | $1.12 | $1.15 | $1.07 | 316 |
2021-07-01 | $1.13 | $1.16 | $1.13 | $1.13 | $1.05 | 3,520 |
2021-06-30 | $1.15 | $1.18 | $1.14 | $1.18 | $1.10 | 7,461 |
2021-06-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.07 | 10 |
2021-06-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.07 | 1,917 |
2021-06-25 | $1.16 | $1.16 | $1.16 | $1.16 | $1.08 | 129 |
2021-06-24 | $1.17 | $1.18 | $1.16 | $1.16 | $1.08 | 2,805 |
2021-06-23 | $1.19 | $1.19 | $1.19 | $1.19 | $1.11 | 1,210 |
2021-06-22 | $1.14 | $1.16 | $1.13 | $1.16 | $1.08 | 20,574 |
2021-06-21 | $1.14 | $1.15 | $1.13 | $1.14 | $1.06 | 6,556 |
2021-06-18 | $1.16 | $1.16 | $1.13 | $1.15 | $1.07 | 5,258 |
2021-06-17 | $1.16 | $1.19 | $1.16 | $1.16 | $1.08 | 41,735 |
2021-06-16 | $1.16 | $1.16 | $1.15 | $1.15 | $1.07 | 618 |
2021-06-15 | $1.17 | $1.19 | $1.16 | $1.18 | $1.10 | 3,033 |
2021-06-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.12 | 560 |
2021-06-11 | $1.15 | $1.15 | $1.15 | $1.15 | $1.07 | 12,113 |
2021-06-10 | $1.17 | $1.20 | $1.15 | $1.15 | $1.07 | 28,908 |
2021-06-09 | $1.17 | $1.17 | $1.14 | $1.15 | $1.07 | 18,991 |
2021-06-08 | $1.18 | $1.18 | $1.17 | $1.17 | $1.09 | 7,112 |
2021-06-07 | $1.17 | $1.17 | $1.16 | $1.16 | $1.08 | 419 |
2021-06-04 | $1.22 | $1.22 | $1.14 | $1.19 | $1.11 | 7,985 |
2021-06-03 | $1.18 | $1.20 | $1.18 | $1.20 | $1.12 | 5,294 |
2021-06-02 | $1.23 | $1.23 | $1.19 | $1.20 | $1.12 | 7,923 |
2021-06-01 | $1.22 | $1.26 | $1.20 | $1.25 | $1.16 | 12,370 |
2021-05-28 | $1.25 | $1.25 | $1.18 | $1.24 | $1.15 | 4,412 |
2021-05-27 | $1.27 | $1.28 | $1.26 | $1.27 | $1.18 | 11,745 |
2021-05-26 | $1.22 | $1.25 | $1.22 | $1.25 | $1.16 | 3,003 |
2021-05-25 | $1.24 | $1.24 | $1.21 | $1.23 | $1.14 | 11,717 |
2021-05-24 | $1.24 | $1.24 | $1.18 | $1.24 | $1.15 | 17,089 |
2021-05-21 | $1.27 | $1.27 | $1.22 | $1.22 | $1.14 | 11,811 |
2021-05-20 | $1.20 | $1.20 | $1.20 | $1.20 | $1.12 | 1,009 |
2021-05-19 | $1.17 | $1.24 | $1.17 | $1.24 | $1.15 | 1,434 |
2021-05-18 | $1.25 | $1.25 | $1.25 | $1.25 | $1.16 | 1,250 |
2021-05-17 | $1.16 | $1.21 | $1.16 | $1.20 | $1.12 | 4,083 |
2021-05-14 | $1.17 | $1.17 | $1.17 | $1.17 | $1.09 | 379 |
2021-05-13 | $1.18 | $1.19 | $1.13 | $1.15 | $1.07 | 15,509 |
2021-05-12 | $1.27 | $1.27 | $1.21 | $1.23 | $1.15 | 20,118 |
2021-05-11 | $1.30 | $1.31 | $1.28 | $1.31 | $1.22 | 19,783 |
2021-05-10 | $1.27 | $1.30 | $1.27 | $1.30 | $1.21 | 18,519 |
2021-05-07 | $1.36 | $1.39 | $1.36 | $1.38 | $1.29 | 5,400 |
2021-05-06 | $1.37 | $1.37 | $1.30 | $1.31 | $1.22 | 1,576 |
2021-05-05 | $1.37 | $1.37 | $1.29 | $1.34 | $1.25 | 13,382 |
2021-05-04 | $1.35 | $1.35 | $1.35 | $1.35 | $1.26 | 69 |
2021-05-03 | $1.37 | $1.38 | $1.34 | $1.35 | $1.26 | 15,826 |
2021-04-30 | $1.38 | $1.40 | $1.37 | $1.39 | $1.29 | 2,683 |
2021-04-29 | $1.34 | $1.36 | $1.34 | $1.36 | $1.27 | 1,112 |
2021-04-28 | $1.37 | $1.37 | $1.32 | $1.32 | $1.23 | 2,453 |
2021-04-27 | $1.41 | $1.41 | $1.30 | $1.32 | $1.23 | 6,380 |
2021-04-26 | $1.35 | $1.42 | $1.35 | $1.35 | $1.26 | 13,568 |
2021-04-23 | $1.40 | $1.44 | $1.40 | $1.44 | $1.34 | 13,113 |
2021-04-22 | $1.32 | $1.38 | $1.32 | $1.35 | $1.26 | 4,598 |
2021-04-21 | $1.37 | $1.40 | $1.37 | $1.40 | $1.30 | 16,353 |
2021-04-20 | $1.31 | $1.39 | $1.31 | $1.37 | $1.28 | 38,960 |
2021-04-19 | $1.36 | $1.38 | $1.32 | $1.37 | $1.28 | 5,304 |
2021-04-16 | $1.46 | $1.46 | $1.32 | $1.38 | $1.29 | 21,394 |
2021-04-15 | $1.31 | $1.35 | $1.31 | $1.31 | $1.22 | 41,560 |
2021-04-14 | $1.29 | $1.34 | $1.29 | $1.31 | $1.22 | 5,135 |
2021-04-13 | $1.36 | $1.36 | $1.25 | $1.28 | $1.19 | 9,198 |
2021-04-12 | $1.22 | $1.29 | $1.22 | $1.27 | $1.18 | 4,069 |
2021-04-09 | $1.29 | $1.30 | $1.24 | $1.24 | $1.15 | 29,395 |
2021-04-08 | $1.27 | $1.35 | $1.27 | $1.35 | $1.26 | 6,825 |
2021-04-07 | $1.39 | $1.39 | $1.28 | $1.28 | $1.19 | 11,859 |
2021-04-06 | $1.35 | $1.35 | $1.34 | $1.34 | $1.25 | 856 |
2021-04-05 | $1.37 | $1.42 | $1.31 | $1.39 | $1.29 | 14,102 |
2021-04-01 | $1.39 | $1.39 | $1.35 | $1.35 | $1.26 | 26,001 |
2021-03-31 | $1.35 | $1.50 | $1.35 | $1.41 | $1.31 | 78,757 |
2021-03-30 | $1.41 | $1.47 | $1.36 | $1.41 | $1.31 | 139,332 |
2021-03-29 | $1.26 | $1.26 | $1.26 | $1.26 | $1.17 | 620 |
2021-03-26 | $1.24 | $1.32 | $1.24 | $1.26 | $1.18 | 2,415 |
2021-03-25 | $1.24 | $1.28 | $1.21 | $1.21 | $1.13 | 2,173 |
2021-03-24 | $1.22 | $1.25 | $1.19 | $1.21 | $1.12 | 7,950 |
2021-03-23 | $1.25 | $1.25 | $1.22 | $1.22 | $1.14 | 2,295 |
2021-03-22 | $1.17 | $1.24 | $1.17 | $1.24 | $1.15 | 202,845 |
2021-03-19 | $1.15 | $1.20 | $1.15 | $1.20 | $1.12 | 7,393 |
2021-03-18 | $1.16 | $1.18 | $1.16 | $1.18 | $1.10 | 4,598 |
2021-03-17 | $1.16 | $1.16 | $1.13 | $1.16 | $1.08 | 1,480 |
2021-03-16 | $1.11 | $1.17 | $1.11 | $1.17 | $1.09 | 4,946 |
2021-03-15 | $1.23 | $1.23 | $1.17 | $1.20 | $1.12 | 13,569 |
2021-03-12 | $1.20 | $1.33 | $1.20 | $1.23 | $1.15 | 766 |
2021-03-11 | $1.30 | $1.33 | $1.27 | $1.33 | $1.24 | 42,248 |
2021-03-10 | $1.23 | $1.30 | $1.23 | $1.30 | $1.21 | 6,376 |
2021-03-09 | $1.22 | $1.25 | $1.21 | $1.22 | $1.14 | 8,878 |
2021-03-08 | $1.20 | $1.30 | $1.20 | $1.24 | $1.15 | 3,450 |
2021-03-05 | $1.26 | $1.32 | $1.24 | $1.26 | $1.17 | 15,652 |
2021-03-04 | $1.23 | $1.29 | $1.23 | $1.27 | $1.18 | 69,893 |
2021-03-03 | $1.34 | $1.34 | $1.30 | $1.33 | $1.23 | 2,168 |
2021-03-02 | $1.27 | $1.39 | $1.27 | $1.32 | $1.23 | 9,503 |
2021-03-01 | $1.29 | $1.32 | $1.29 | $1.32 | $1.23 | 11,126 |
2021-02-26 | $1.29 | $1.29 | $1.21 | $1.28 | $1.19 | 24,764 |
2021-02-25 | $1.30 | $1.32 | $1.29 | $1.29 | $1.20 | 3,912 |
2021-02-24 | $1.28 | $1.32 | $1.25 | $1.28 | $1.19 | 41,413 |
2021-02-23 | $1.36 | $1.37 | $1.27 | $1.28 | $1.19 | 12,159 |
2021-02-22 | $1.35 | $1.35 | $1.29 | $1.32 | $1.23 | 27,906 |
2021-02-19 | $1.37 | $1.40 | $1.34 | $1.36 | $1.27 | 45,666 |
2021-02-18 | $1.42 | $1.42 | $1.34 | $1.37 | $1.28 | 33,666 |
2021-02-17 | $1.31 | $1.37 | $1.31 | $1.37 | $1.28 | 33,666 |
2021-02-16 | $1.39 | $1.39 | $1.27 | $1.36 | $1.27 | 24,102 |
2021-02-12 | $1.28 | $1.32 | $1.28 | $1.32 | $1.23 | 33,847 |
2021-02-11 | $1.28 | $1.32 | $1.28 | $1.29 | $1.20 | 20,845 |
2021-02-10 | $1.30 | $1.40 | $1.26 | $1.30 | $1.21 | 29,355 |
2021-02-09 | $1.25 | $1.35 | $1.25 | $1.30 | $1.21 | 29,355 |
2021-02-08 | $1.26 | $1.31 | $1.20 | $1.23 | $1.15 | 190,391 |
2021-02-05 | $1.32 | $1.33 | $1.21 | $1.28 | $1.19 | 24,312 |
2021-02-04 | $1.32 | $1.32 | $1.21 | $1.26 | $1.17 | 543,293 |
2021-02-03 | $1.30 | $1.38 | $1.28 | $1.32 | $1.22 | 69,088 |
2021-02-02 | $1.29 | $1.29 | $1.23 | $1.26 | $1.17 | 17,411 |
2021-02-01 | $1.31 | $1.31 | $1.19 | $1.23 | $1.15 | 17,564 |
2021-01-29 | $1.16 | $1.20 | $1.12 | $1.19 | $1.11 | 40,616 |
2021-01-28 | $1.23 | $1.23 | $1.20 | $1.23 | $1.14 | 8,046 |
2021-01-27 | $1.28 | $1.30 | $1.20 | $1.25 | $1.16 | 47,161 |
2021-01-26 | $1.34 | $1.34 | $1.26 | $1.26 | $1.17 | 50,355 |
2021-01-25 | $1.20 | $1.31 | $1.20 | $1.28 | $1.19 | 113,529 |
2021-01-22 | $1.20 | $1.22 | $1.16 | $1.21 | $1.13 | 31,767 |
2021-01-21 | $1.19 | $1.20 | $1.17 | $1.19 | $1.11 | 12,973 |
2021-01-20 | $1.22 | $1.24 | $1.15 | $1.16 | $1.08 | 18,438 |
2021-01-19 | $1.15 | $1.18 | $1.13 | $1.18 | $1.10 | 7,188 |
2021-01-15 | $1.14 | $1.15 | $1.12 | $1.14 | $1.06 | 6,469 |
2021-01-14 | $1.16 | $1.19 | $1.13 | $1.14 | $1.06 | 49,266 |
2021-01-13 | $1.10 | $1.19 | $1.10 | $1.15 | $1.07 | 195,874 |
2021-01-12 | $1.04 | $1.10 | $1.04 | $1.09 | $1.02 | 54,223 |
2021-01-11 | $0.95 | $1.10 | $0.95 | $1.00 | $0.93 | 15,761 |
2021-01-08 | $1.00 | $1.03 | $1.00 | $1.03 | $0.95 | 38,044 |
2021-01-07 | $1.02 | $1.02 | $0.99 | $0.99 | $0.92 | 15,955 |
2021-01-06 | $1.01 | $1.01 | $0.95 | $0.98 | $0.91 | 74,949 |
2021-01-05 | $1.03 | $1.03 | $0.97 | $1.00 | $0.93 | 112,360 |
2021-01-04 | $0.97 | $0.98 | $0.97 | $0.98 | $0.91 | 3,337 |
2020-12-31 | $0.90 | $0.96 | $0.90 | $0.91 | $0.85 | 3,740 |
2020-12-30 | $0.93 | $0.93 | $0.90 | $0.90 | $0.84 | 22,564 |
2020-12-29 | $0.91 | $0.93 | $0.91 | $0.93 | $0.86 | 2,405 |
2020-12-28 | $0.91 | $0.91 | $0.91 | $0.91 | $0.85 | 10,469 |
2020-12-24 | $0.89 | $0.89 | $0.89 | $0.89 | $0.83 | 208 |
2020-12-23 | $0.91 | $0.91 | $0.91 | $0.91 | $0.85 | 1,171 |
2020-12-22 | $0.89 | $0.89 | $0.88 | $0.88 | $0.82 | 1,382 |
2020-12-21 | $0.86 | $0.90 | $0.86 | $0.87 | $0.81 | 13,004 |
2020-12-18 | $0.88 | $0.90 | $0.88 | $0.90 | $0.84 | 69,881 |
2020-12-17 | $0.86 | $0.90 | $0.86 | $0.87 | $0.81 | 41,222 |
2020-12-16 | $0.93 | $0.93 | $0.89 | $0.90 | $0.84 | 3,121 |
2020-12-15 | $0.91 | $0.91 | $0.85 | $0.86 | $0.80 | 31,879 |
2020-12-14 | $0.79 | $0.87 | $0.79 | $0.83 | $0.77 | 86,234 |
2020-12-11 | $0.73 | $0.75 | $0.73 | $0.75 | $0.70 | 4,673 |
2020-12-10 | $0.72 | $0.74 | $0.72 | $0.74 | $0.69 | 1,401 |
2020-12-09 | $0.70 | $0.72 | $0.70 | $0.72 | $0.67 | 1,002 |
2020-12-08 | $0.71 | $0.74 | $0.71 | $0.74 | $0.68 | 12,505 |
2020-12-07 | $0.74 | $0.74 | $0.74 | $0.74 | $0.68 | 4,208 |
2020-12-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 100 |
2020-12-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.65 | 1,364 |
2020-12-02 | $0.72 | $0.72 | $0.72 | $0.72 | $0.67 | 10,590 |
2020-12-01 | $0.72 | $0.73 | $0.72 | $0.73 | $0.68 | 19,000 |
2020-11-30 | $0.75 | $0.75 | $0.70 | $0.70 | $0.66 | 20,036 |
2020-11-27 | $0.74 | $0.77 | $0.73 | $0.75 | $0.70 | 15,955 |
2020-11-25 | $0.74 | $0.75 | $0.71 | $0.75 | $0.69 | 9,807 |
2020-11-24 | $0.78 | $0.78 | $0.73 | $0.73 | $0.67 | 206,050 |
2020-11-23 | $0.71 | $0.75 | $0.71 | $0.71 | $0.65 | 54,718 |
2020-11-20 | $0.70 | $0.73 | $0.69 | $0.69 | $0.63 | 4,436 |
2020-11-19 | $0.72 | $0.72 | $0.69 | $0.69 | $0.64 | 1,151 |
2020-11-18 | $0.70 | $0.70 | $0.69 | $0.69 | $0.63 | 3,457 |
2020-11-17 | $0.67 | $0.72 | $0.67 | $0.70 | $0.65 | 5,839 |
2020-11-16 | $0.70 | $0.70 | $0.65 | $0.66 | $0.61 | 4,810 |
2020-11-13 | $0.68 | $0.68 | $0.66 | $0.68 | $0.63 | 613 |
2020-11-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.60 | 294 |
2020-11-11 | $0.70 | $0.70 | $0.68 | $0.69 | $0.63 | 15,832 |
2020-11-10 | $0.68 | $0.71 | $0.66 | $0.71 | $0.65 | 15,397 |
2020-11-09 | $0.73 | $0.73 | $0.69 | $0.70 | $0.64 | 13,484 |
2020-11-06 | $0.66 | $0.72 | $0.66 | $0.71 | $0.65 | 9,123 |
2020-11-05 | $0.70 | $0.72 | $0.70 | $0.72 | $0.66 | 6,594 |
2020-11-04 | $0.70 | $0.70 | $0.67 | $0.69 | $0.64 | 35,222 |
2020-11-03 | $0.65 | $0.66 | $0.65 | $0.65 | $0.60 | 30,438 |
2020-11-02 | $0.62 | $0.65 | $0.62 | $0.65 | $0.59 | 2,954 |
2020-10-30 | $0.65 | $0.65 | $0.63 | $0.65 | $0.59 | 7,050 |
2020-10-29 | $0.61 | $0.65 | $0.61 | $0.65 | $0.59 | 1,573 |
2020-10-28 | $0.63 | $0.65 | $0.63 | $0.65 | $0.59 | 62,791 |
2020-10-27 | $0.64 | $0.64 | $0.64 | $0.64 | $0.59 | 40 |
2020-10-26 | $0.64 | $0.64 | $0.64 | $0.64 | $0.59 | 171 |
2020-10-23 | $0.66 | $0.66 | $0.64 | $0.64 | $0.59 | 2,774 |
2020-10-22 | $0.65 | $0.66 | $0.65 | $0.66 | $0.61 | 489 |
2020-10-21 | $0.66 | $0.66 | $0.66 | $0.66 | $0.61 | 1,639 |
2020-10-20 | $0.66 | $0.66 | $0.66 | $0.66 | $0.61 | 818 |
2020-10-19 | $0.67 | $0.67 | $0.67 | $0.67 | $0.61 | 321 |
2020-10-16 | $0.66 | $0.66 | $0.66 | $0.66 | $0.60 | 500 |
2020-10-15 | $0.70 | $0.70 | $0.65 | $0.66 | $0.61 | 1,549 |
2020-10-14 | $0.70 | $0.70 | $0.69 | $0.69 | $0.63 | 3,456 |
2020-10-13 | $0.67 | $0.67 | $0.67 | $0.67 | $0.62 | 210 |
2020-10-12 | $0.70 | $0.70 | $0.67 | $0.67 | $0.62 | 2,524 |
2020-10-09 | $0.69 | $0.69 | $0.69 | $0.69 | $0.63 | 67 |
2020-10-08 | $0.71 | $0.71 | $0.64 | $0.69 | $0.63 | 6,534 |
2020-10-07 | $0.65 | $0.65 | $0.65 | $0.65 | $0.59 | 1,058 |
2020-10-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.60 | 2,098 |
2020-10-05 | $0.68 | $0.68 | $0.64 | $0.64 | $0.59 | 1,701 |
2020-10-02 | $0.63 | $0.68 | $0.63 | $0.68 | $0.63 | 4,807 |
2020-10-01 | $0.67 | $0.67 | $0.67 | $0.67 | $0.61 | 0 |
2020-09-30 | $0.67 | $0.67 | $0.67 | $0.67 | $0.61 | 260 |
2020-09-29 | $0.64 | $0.66 | $0.63 | $0.66 | $0.60 | 8,151 |
2020-09-28 | $0.68 | $0.68 | $0.61 | $0.63 | $0.58 | 2,923 |
2020-09-25 | $0.65 | $0.65 | $0.63 | $0.63 | $0.58 | 2,417 |
2020-09-24 | $0.65 | $0.68 | $0.65 | $0.67 | $0.62 | 4,006 |
2020-09-23 | $0.67 | $0.68 | $0.67 | $0.67 | $0.62 | 1,110 |
2020-09-22 | $0.65 | $0.65 | $0.65 | $0.65 | $0.60 | 5,113 |
2020-09-21 | $0.71 | $0.71 | $0.66 | $0.68 | $0.63 | 21,002 |
2020-09-18 | $0.71 | $0.71 | $0.69 | $0.70 | $0.65 | 1,876 |
2020-09-17 | $0.72 | $0.72 | $0.72 | $0.72 | $0.66 | 23,103 |
2020-09-16 | $0.75 | $0.75 | $0.71 | $0.71 | $0.66 | 2,602 |
2020-09-15 | $0.69 | $0.70 | $0.68 | $0.70 | $0.64 | 69,207 |
2020-09-14 | $0.67 | $0.67 | $0.67 | $0.67 | $0.62 | 1,651 |
2020-09-11 | $0.67 | $0.67 | $0.66 | $0.66 | $0.60 | 6,025 |
2020-09-10 | $0.64 | $0.67 | $0.64 | $0.65 | $0.60 | 13,739 |
2020-09-09 | $0.65 | $0.66 | $0.64 | $0.66 | $0.60 | 18,225 |
2020-09-08 | $0.67 | $0.67 | $0.62 | $0.65 | $0.60 | 28,492 |
2020-09-04 | $0.65 | $0.70 | $0.65 | $0.69 | $0.63 | 27,961 |
2020-09-03 | $0.68 | $0.68 | $0.65 | $0.65 | $0.60 | 6,467 |
2020-09-02 | $0.65 | $0.70 | $0.65 | $0.67 | $0.62 | 17,588 |
2020-09-01 | $0.66 | $0.68 | $0.66 | $0.66 | $0.61 | 7,733 |
2020-08-31 | $0.71 | $0.71 | $0.66 | $0.66 | $0.61 | 20,451 |
2020-08-28 | $0.65 | $0.69 | $0.65 | $0.67 | $0.62 | 135,029 |
2020-08-27 | $0.63 | $0.65 | $0.63 | $0.65 | $0.60 | 8,275 |
2020-08-26 | $0.61 | $0.65 | $0.61 | $0.63 | $0.58 | 105,580 |
2020-08-25 | $0.63 | $0.64 | $0.62 | $0.63 | $0.58 | 35,420 |
2020-08-24 | $0.62 | $0.62 | $0.61 | $0.61 | $0.56 | 3,424 |
2020-08-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.57 | 200 |
2020-08-20 | $0.63 | $0.64 | $0.62 | $0.63 | $0.58 | 10,368 |
2020-08-19 | $0.67 | $0.67 | $0.67 | $0.67 | $0.62 | 240 |
2020-08-18 | $0.64 | $0.67 | $0.64 | $0.67 | $0.62 | 50,522 |
2020-08-17 | $0.62 | $0.64 | $0.62 | $0.63 | $0.58 | 9,049 |
2020-08-14 | $0.61 | $0.61 | $0.61 | $0.61 | $0.56 | 102 |
2020-08-13 | $0.60 | $0.63 | $0.60 | $0.62 | $0.58 | 6,353 |
2020-08-12 | $0.63 | $0.63 | $0.62 | $0.62 | $0.57 | 3,008 |
2020-08-11 | $0.62 | $0.65 | $0.62 | $0.62 | $0.57 | 14,050 |
2020-08-10 | $0.64 | $0.64 | $0.58 | $0.62 | $0.57 | 14,153 |
2020-08-07 | $0.60 | $0.60 | $0.59 | $0.59 | $0.54 | 1,191 |
2020-08-06 | $0.63 | $0.63 | $0.60 | $0.62 | $0.57 | 13,004 |
2020-08-05 | $0.63 | $0.63 | $0.62 | $0.62 | $0.57 | 15,810 |
2020-08-04 | $0.61 | $0.61 | $0.61 | $0.61 | $0.56 | 2,857 |
2020-08-03 | $0.64 | $0.64 | $0.61 | $0.61 | $0.56 | 80,470 |
2020-07-31 | $0.58 | $0.62 | $0.58 | $0.62 | $0.57 | 12,465 |
2020-07-30 | $0.59 | $0.59 | $0.58 | $0.58 | $0.53 | 2,155 |
2020-07-29 | $0.61 | $0.61 | $0.60 | $0.60 | $0.55 | 1,689 |
2020-07-28 | $0.61 | $0.61 | $0.57 | $0.58 | $0.53 | 8,527 |
2020-07-27 | $0.55 | $0.59 | $0.55 | $0.58 | $0.53 | 12,557 |
2020-07-24 | $0.61 | $0.61 | $0.58 | $0.60 | $0.55 | 5,320 |
2020-07-23 | $0.57 | $0.60 | $0.57 | $0.60 | $0.55 | 46,479 |
2020-07-22 | $0.57 | $0.62 | $0.57 | $0.61 | $0.56 | 3,955 |
2020-07-21 | $0.57 | $0.61 | $0.57 | $0.61 | $0.56 | 4,831 |
2020-07-20 | $0.61 | $0.61 | $0.60 | $0.60 | $0.55 | 2,370 |
2020-07-17 | $0.58 | $0.59 | $0.58 | $0.59 | $0.54 | 1,193 |
2020-07-16 | $0.60 | $0.60 | $0.58 | $0.58 | $0.53 | 137,710 |
2020-07-15 | $0.59 | $0.60 | $0.59 | $0.60 | $0.55 | 1,138 |
2020-07-14 | $0.63 | $0.63 | $0.61 | $0.61 | $0.56 | 11,403 |
2020-07-13 | $0.63 | $0.63 | $0.62 | $0.62 | $0.57 | 6,151 |
2020-07-10 | $0.62 | $0.62 | $0.61 | $0.61 | $0.54 | 19,208 |
2020-07-09 | $0.57 | $0.57 | $0.57 | $0.57 | $0.50 | 1 |
2020-07-08 | $0.57 | $0.57 | $0.57 | $0.57 | $0.50 | 93 |
2020-07-07 | $0.57 | $0.57 | $0.57 | $0.57 | $0.50 | 910 |
2020-07-06 | $0.63 | $0.63 | $0.57 | $0.57 | $0.50 | 11,252 |
2020-07-02 | $0.58 | $0.60 | $0.58 | $0.60 | $0.53 | 10,645 |
2020-07-01 | $0.58 | $0.58 | $0.54 | $0.57 | $0.50 | 4,809 |
2020-06-30 | $0.58 | $0.58 | $0.53 | $0.53 | $0.47 | 212 |
2020-06-29 | $0.53 | $0.54 | $0.53 | $0.54 | $0.48 | 1,787 |
2020-06-26 | $0.57 | $0.57 | $0.57 | $0.57 | $0.50 | 2,765 |
2020-06-25 | $0.57 | $0.57 | $0.57 | $0.57 | $0.50 | 731 |
2020-06-24 | $0.55 | $0.57 | $0.55 | $0.56 | $0.49 | 3,262 |
2020-06-23 | $0.56 | $0.56 | $0.56 | $0.56 | $0.49 | 20 |
2020-06-22 | $0.56 | $0.56 | $0.56 | $0.56 | $0.49 | 777 |
2020-06-19 | $0.54 | $0.54 | $0.54 | $0.54 | $0.48 | 0 |
2020-06-18 | $0.53 | $0.57 | $0.53 | $0.54 | $0.48 | 1,400 |
2020-06-17 | $0.55 | $0.56 | $0.55 | $0.56 | $0.49 | 1,501 |
2020-06-16 | $0.53 | $0.53 | $0.52 | $0.52 | $0.46 | 2,812 |
2020-06-15 | $0.51 | $0.54 | $0.51 | $0.54 | $0.48 | 216,727 |
2020-06-12 | $0.51 | $0.56 | $0.51 | $0.54 | $0.48 | 3,866 |
2020-06-11 | $0.53 | $0.56 | $0.53 | $0.54 | $0.48 | 15,875 |
2020-06-10 | $0.57 | $0.57 | $0.55 | $0.55 | $0.48 | 4,216 |
2020-06-09 | $0.53 | $0.57 | $0.53 | $0.55 | $0.48 | 5,537 |
2020-06-08 | $0.51 | $0.55 | $0.51 | $0.54 | $0.48 | 7,740 |
2020-06-05 | $0.53 | $0.55 | $0.52 | $0.55 | $0.48 | 13,674 |
2020-06-04 | $0.56 | $0.56 | $0.53 | $0.53 | $0.46 | 5,711 |
2020-06-03 | $0.55 | $0.55 | $0.54 | $0.54 | $0.48 | 2,250 |
2020-06-02 | $0.54 | $0.54 | $0.54 | $0.54 | $0.48 | 639 |
2020-06-01 | $0.52 | $0.54 | $0.52 | $0.54 | $0.47 | 398,722 |
2020-05-29 | $0.53 | $0.54 | $0.53 | $0.54 | $0.48 | 1,502 |
2020-05-28 | $0.51 | $0.54 | $0.51 | $0.53 | $0.47 | 2,317 |
2020-05-27 | $0.53 | $0.53 | $0.53 | $0.53 | $0.47 | 135,012 |
2020-05-26 | $0.51 | $0.53 | $0.51 | $0.53 | $0.47 | 1,346 |
2020-05-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.44 | 3,518 |
2020-05-21 | $0.56 | $0.56 | $0.52 | $0.54 | $0.48 | 20,901 |
2020-05-20 | $0.53 | $0.58 | $0.53 | $0.56 | $0.49 | 220,344 |
2020-05-19 | $0.57 | $0.57 | $0.55 | $0.56 | $0.49 | 12,396 |
2020-05-18 | $0.53 | $0.58 | $0.53 | $0.57 | $0.50 | 7,552 |
2020-05-15 | $0.56 | $0.56 | $0.53 | $0.53 | $0.47 | 6,162 |
2020-05-14 | $0.54 | $0.56 | $0.54 | $0.56 | $0.49 | 2,203 |
2020-05-13 | $0.56 | $0.56 | $0.54 | $0.54 | $0.48 | 27,478 |
2020-05-12 | $0.56 | $0.56 | $0.56 | $0.56 | $0.49 | 517 |
2020-05-11 | $0.54 | $0.55 | $0.54 | $0.55 | $0.48 | 2,049 |
2020-05-08 | $0.59 | $0.59 | $0.54 | $0.54 | $0.48 | 231 |
2020-05-07 | $0.56 | $0.56 | $0.54 | $0.56 | $0.49 | 1,115 |
2020-05-06 | $0.56 | $0.56 | $0.53 | $0.54 | $0.47 | 3,698 |
2020-05-05 | $0.56 | $0.56 | $0.53 | $0.54 | $0.48 | 26,270 |
2020-05-04 | $0.53 | $0.53 | $0.53 | $0.53 | $0.47 | 4,752 |
2020-05-01 | $0.54 | $0.54 | $0.53 | $0.54 | $0.48 | 3,975 |
2020-04-30 | $0.57 | $0.57 | $0.54 | $0.54 | $0.48 | 1,713 |
2020-04-29 | $0.56 | $0.57 | $0.56 | $0.57 | $0.50 | 14,115 |
2020-04-28 | $0.56 | $0.56 | $0.54 | $0.55 | $0.48 | 7,470 |
2020-04-27 | $0.53 | $0.53 | $0.53 | $0.53 | $0.47 | 185 |
2020-04-24 | $0.55 | $0.55 | $0.53 | $0.53 | $0.47 | 37,397 |
2020-04-23 | $0.56 | $0.56 | $0.56 | $0.56 | $0.49 | 500 |
2020-04-22 | $0.56 | $0.56 | $0.56 | $0.56 | $0.49 | 2,529 |
2020-04-21 | $0.57 | $0.57 | $0.57 | $0.57 | $0.50 | 203 |
2020-04-20 | $0.60 | $0.60 | $0.55 | $0.55 | $0.48 | 2,800 |
2020-04-17 | $0.55 | $0.57 | $0.54 | $0.55 | $0.48 | 20,233 |
2020-04-16 | $0.55 | $0.55 | $0.54 | $0.54 | $0.48 | 2,657 |
2020-04-15 | $0.54 | $0.54 | $0.52 | $0.54 | $0.48 | 12,612 |
2020-04-14 | $0.51 | $0.55 | $0.51 | $0.53 | $0.47 | 136,462 |
2020-04-13 | $0.57 | $0.57 | $0.54 | $0.54 | $0.48 | 31,414 |
2020-04-09 | $0.54 | $0.57 | $0.54 | $0.57 | $0.50 | 14,156 |
2020-04-08 | $0.55 | $0.56 | $0.54 | $0.55 | $0.48 | 15,480 |
2020-04-07 | $0.57 | $0.57 | $0.53 | $0.53 | $0.47 | 1,401 |
2020-04-06 | $0.50 | $0.53 | $0.50 | $0.52 | $0.46 | 97,592 |
2020-04-03 | $0.50 | $0.50 | $0.50 | $0.50 | $0.44 | 3,475 |
2020-04-02 | $0.51 | $0.51 | $0.51 | $0.51 | $0.45 | 4,105 |
2020-04-01 | $0.54 | $0.55 | $0.52 | $0.52 | $0.46 | 950 |
2020-03-31 | $0.52 | $0.52 | $0.52 | $0.52 | $0.46 | 1,304 |
2020-03-30 | $0.53 | $0.53 | $0.51 | $0.51 | $0.45 | 13,821 |
2020-03-27 | $0.50 | $0.55 | $0.50 | $0.52 | $0.46 | 46,579 |
2020-03-26 | $0.50 | $0.50 | $0.50 | $0.50 | $0.44 | 2,010 |
2020-03-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.44 | 1 |
2020-03-24 | $0.50 | $0.51 | $0.48 | $0.50 | $0.44 | 56,730 |
2020-03-23 | $0.48 | $0.52 | $0.48 | $0.52 | $0.46 | 952 |
2020-03-20 | $0.47 | $0.47 | $0.47 | $0.47 | $0.41 | 2,113 |
2020-03-19 | $0.46 | $0.50 | $0.46 | $0.50 | $0.44 | 5,645 |
2020-03-18 | $0.45 | $0.45 | $0.45 | $0.45 | $0.40 | 10,122 |
2020-03-17 | $0.51 | $0.51 | $0.48 | $0.48 | $0.42 | 25,000 |
2020-03-16 | $0.51 | $0.52 | $0.51 | $0.52 | $0.46 | 4,275 |
2020-03-13 | $0.53 | $0.60 | $0.52 | $0.53 | $0.47 | 37,893 |
2020-03-12 | $0.55 | $0.55 | $0.51 | $0.51 | $0.45 | 42,709 |
2020-03-11 | $0.57 | $0.61 | $0.57 | $0.61 | $0.54 | 1,255 |
2020-03-10 | $0.61 | $0.61 | $0.61 | $0.61 | $0.54 | 385 |
2020-03-09 | $0.63 | $0.63 | $0.63 | $0.63 | $0.55 | 36,036 |
2020-03-06 | $0.62 | $0.64 | $0.62 | $0.63 | $0.55 | 8,240 |
2020-03-05 | $0.64 | $0.64 | $0.64 | $0.64 | $0.56 | 180 |
2020-03-04 | $0.66 | $0.66 | $0.66 | $0.66 | $0.58 | 1,636 |
2020-03-03 | $0.64 | $0.64 | $0.64 | $0.64 | $0.56 | 7,085 |
2020-03-02 | $0.60 | $0.63 | $0.60 | $0.63 | $0.55 | 7,000 |
2020-02-28 | $0.64 | $0.64 | $0.60 | $0.61 | $0.54 | 1,427 |
2020-02-27 | $0.66 | $0.67 | $0.63 | $0.65 | $0.57 | 22,248 |
2020-02-26 | $0.65 | $0.68 | $0.65 | $0.66 | $0.58 | 8,747 |
2020-02-25 | $0.67 | $0.67 | $0.66 | $0.66 | $0.58 | 3,000 |
2020-02-24 | $0.73 | $0.73 | $0.69 | $0.69 | $0.61 | 1,249 |
2020-02-21 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 280 |
2020-02-20 | $0.75 | $0.75 | $0.75 | $0.75 | $0.66 | 4,031 |
2020-02-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.62 | 1,500 |
2020-02-18 | $0.68 | $0.68 | $0.68 | $0.68 | $0.60 | 8,350 |
2020-02-14 | $0.67 | $0.70 | $0.67 | $0.68 | $0.60 | 25,489 |
2020-02-13 | $0.69 | $0.69 | $0.67 | $0.67 | $0.59 | 1,457 |
2020-02-12 | $0.70 | $0.70 | $0.69 | $0.69 | $0.61 | 10,450 |
2020-02-11 | $0.66 | $0.68 | $0.66 | $0.68 | $0.60 | 4,770 |
2020-02-10 | $0.66 | $0.71 | $0.66 | $0.71 | $0.63 | 7,695 |
2020-02-07 | $0.70 | $0.70 | $0.70 | $0.70 | $0.62 | 1,772 |
2020-02-06 | $0.68 | $0.68 | $0.68 | $0.68 | $0.60 | 20 |
2020-02-05 | $0.67 | $0.68 | $0.67 | $0.68 | $0.59 | 27,270 |
2020-02-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.62 | 2,281 |
2020-02-03 | $0.63 | $0.66 | $0.63 | $0.66 | $0.58 | 8,272 |
2020-01-31 | $0.64 | $0.67 | $0.64 | $0.65 | $0.57 | 140,700 |
2020-01-30 | $0.66 | $0.69 | $0.66 | $0.67 | $0.59 | 2,659 |
2020-01-29 | $0.71 | $0.72 | $0.71 | $0.72 | $0.63 | 7,822 |
2020-01-28 | $0.67 | $0.71 | $0.67 | $0.70 | $0.62 | 130,830 |
2020-01-27 | $0.71 | $0.71 | $0.71 | $0.71 | $0.63 | 142 |
2020-01-24 | $0.72 | $0.72 | $0.69 | $0.70 | $0.62 | 56,007 |
2020-01-23 | $0.73 | $0.75 | $0.73 | $0.75 | $0.66 | 98,110 |
2020-01-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.64 | 3,000 |
2020-01-21 | $0.75 | $0.75 | $0.72 | $0.73 | $0.64 | 13,759 |
2020-01-17 | $0.76 | $0.76 | $0.75 | $0.75 | $0.66 | 3,000 |
2020-01-16 | $0.75 | $0.76 | $0.74 | $0.76 | $0.67 | 2,800 |
2020-01-15 | $0.73 | $0.75 | $0.73 | $0.75 | $0.66 | 16,998 |
2020-01-14 | $0.74 | $0.74 | $0.74 | $0.74 | $0.65 | 6,999 |
2020-01-13 | $0.73 | $0.76 | $0.73 | $0.75 | $0.66 | 16,452 |
2020-01-10 | $0.70 | $0.73 | $0.70 | $0.72 | $0.63 | 8,815 |
2020-01-09 | $0.70 | $0.70 | $0.69 | $0.70 | $0.62 | 93,534 |
2020-01-08 | $0.69 | $0.69 | $0.68 | $0.68 | $0.59 | 355 |
2020-01-07 | $0.69 | $0.69 | $0.68 | $0.68 | $0.60 | 6,800 |
2020-01-06 | $0.70 | $0.70 | $0.67 | $0.69 | $0.61 | 4,097 |
2020-01-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.62 | 234 |
2020-01-02 | $0.71 | $0.71 | $0.71 | $0.71 | $0.63 | 560 |
2019-12-31 | $0.68 | $0.68 | $0.68 | $0.68 | $0.60 | 2,500 |
2019-12-30 | $0.67 | $0.68 | $0.66 | $0.68 | $0.60 | 52,583 |
2019-12-27 | $0.69 | $0.69 | $0.66 | $0.68 | $0.60 | 101,688 |
2019-12-26 | $0.64 | $0.68 | $0.64 | $0.67 | $0.59 | 92,123 |
2019-12-24 | $0.67 | $0.67 | $0.67 | $0.67 | $0.59 | 3 |
2019-12-23 | $0.68 | $0.68 | $0.67 | $0.67 | $0.59 | 6,545 |
2019-12-20 | $0.68 | $0.68 | $0.68 | $0.68 | $0.60 | 1,001 |
2019-12-19 | $0.69 | $0.69 | $0.68 | $0.68 | $0.60 | 10,198 |
2019-12-18 | $0.66 | $0.66 | $0.66 | $0.66 | $0.58 | 146,800 |
2019-12-17 | $0.67 | $0.67 | $0.67 | $0.67 | $0.59 | 4,010 |
2019-12-16 | $0.66 | $0.67 | $0.66 | $0.67 | $0.59 | 3,020 |
2019-12-13 | $0.65 | $0.67 | $0.65 | $0.67 | $0.59 | 5,000 |
2019-12-12 | $0.65 | $0.68 | $0.65 | $0.68 | $0.60 | 535 |
2019-12-11 | $0.63 | $0.65 | $0.63 | $0.65 | $0.57 | 5,295 |
2019-12-10 | $0.64 | $0.64 | $0.64 | $0.64 | $0.56 | 380 |
2019-12-09 | $0.65 | $0.65 | $0.63 | $0.63 | $0.55 | 10,400 |
2019-12-06 | $0.66 | $0.66 | $0.64 | $0.64 | $0.56 | 23,899 |
2019-12-05 | $0.65 | $0.66 | $0.63 | $0.63 | $0.55 | 2,880 |
2019-12-04 | $0.62 | $0.64 | $0.62 | $0.64 | $0.56 | 216,890 |
2019-12-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.55 | 201 |
2019-12-02 | $0.67 | $0.67 | $0.67 | $0.67 | $0.59 | 0 |
2019-11-29 | $0.67 | $0.67 | $0.67 | $0.67 | $0.59 | 3,000 |
2019-11-27 | $0.66 | $0.69 | $0.66 | $0.67 | $0.59 | 5,610 |
2019-11-26 | $0.74 | $0.74 | $0.73 | $0.73 | $0.64 | 1,200 |
2019-11-25 | $0.76 | $0.76 | $0.72 | $0.75 | $0.65 | 29,205 |
2019-11-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.61 | 0 |
2019-11-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.61 | 37,636 |
2019-11-20 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 4,058 |
2019-11-19 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 102,986 |
2019-11-18 | $0.73 | $0.73 | $0.73 | $0.73 | $0.64 | 277 |
2019-11-15 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 1,490 |
2019-11-14 | $0.71 | $0.72 | $0.71 | $0.71 | $0.62 | 1,332 |
2019-11-13 | $0.73 | $0.73 | $0.72 | $0.72 | $0.63 | 16,700 |
2019-11-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.64 | 1 |
2019-11-11 | $0.69 | $0.73 | $0.69 | $0.73 | $0.64 | 10,500 |
2019-11-08 | $0.77 | $0.77 | $0.73 | $0.75 | $0.65 | 11,735 |
2019-11-07 | $0.77 | $0.80 | $0.77 | $0.79 | $0.69 | 9,910 |
2019-11-06 | $0.77 | $0.77 | $0.77 | $0.77 | $0.67 | 12,115 |
2019-11-05 | $0.78 | $0.78 | $0.77 | $0.77 | $0.67 | 8,059 |
2019-11-04 | $0.74 | $0.77 | $0.74 | $0.75 | $0.65 | 29,509 |
2019-11-01 | $0.71 | $0.71 | $0.71 | $0.71 | $0.62 | 4,000 |
2019-10-31 | $0.72 | $0.72 | $0.69 | $0.69 | $0.60 | 1,667 |
2019-10-30 | $0.74 | $0.74 | $0.70 | $0.73 | $0.64 | 2,000 |
2019-10-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.61 | 233,944 |
2019-10-28 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 4,137 |
2019-10-25 | $0.70 | $0.72 | $0.70 | $0.72 | $0.63 | 3,439 |
2019-10-24 | $0.69 | $0.69 | $0.69 | $0.69 | $0.60 | 1,016 |
2019-10-23 | $0.71 | $0.71 | $0.70 | $0.70 | $0.61 | 4,000 |
2019-10-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.61 | 2,125 |
2019-10-21 | $0.71 | $0.71 | $0.67 | $0.67 | $0.58 | 1,724 |
2019-10-18 | $0.69 | $0.71 | $0.69 | $0.71 | $0.62 | 7,000 |
2019-10-17 | $0.69 | $0.69 | $0.69 | $0.69 | $0.60 | 100 |
2019-10-16 | $0.68 | $0.68 | $0.68 | $0.68 | $0.59 | 7 |
2019-10-15 | $0.68 | $0.68 | $0.68 | $0.68 | $0.59 | 3,501 |
2019-10-14 | $0.68 | $0.68 | $0.68 | $0.68 | $0.59 | 1,090 |
2019-10-11 | $0.68 | $0.70 | $0.68 | $0.70 | $0.61 | 21,000 |
2019-10-10 | $0.65 | $0.65 | $0.65 | $0.65 | $0.57 | 83 |
2019-10-09 | $0.65 | $0.65 | $0.65 | $0.65 | $0.57 | 20 |
2019-10-08 | $0.65 | $0.65 | $0.65 | $0.65 | $0.57 | 215 |
2019-10-07 | $0.69 | $0.69 | $0.69 | $0.69 | $0.60 | 300 |
2019-10-04 | $0.69 | $0.69 | $0.69 | $0.69 | $0.60 | 4,000 |
2019-10-03 | $0.74 | $0.74 | $0.70 | $0.70 | $0.61 | 11,427 |
2019-10-02 | $0.66 | $0.70 | $0.66 | $0.69 | $0.60 | 54,763 |
2019-10-01 | $0.65 | $0.65 | $0.65 | $0.65 | $0.57 | 3,115 |
2019-09-30 | $0.68 | $0.68 | $0.68 | $0.68 | $0.59 | 0 |
2019-09-27 | $0.68 | $0.68 | $0.68 | $0.68 | $0.59 | 538 |
2019-09-26 | $0.65 | $0.67 | $0.65 | $0.67 | $0.58 | 37,829 |
2019-09-25 | $0.65 | $0.66 | $0.65 | $0.65 | $0.57 | 9,832 |
2019-09-24 | $0.70 | $0.70 | $0.67 | $0.67 | $0.58 | 27,101 |
2019-09-23 | $0.67 | $0.69 | $0.67 | $0.69 | $0.60 | 1,101 |
2019-09-20 | $0.68 | $0.68 | $0.68 | $0.68 | $0.59 | 13,382 |
2019-09-19 | $0.69 | $0.69 | $0.68 | $0.68 | $0.59 | 46,947 |
2019-09-18 | $0.68 | $0.68 | $0.68 | $0.68 | $0.59 | 0 |
2019-09-17 | $0.68 | $0.68 | $0.68 | $0.68 | $0.59 | 2,000 |
2019-09-16 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 0 |
2019-09-13 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 444 |
2019-09-12 | $0.72 | $0.72 | $0.70 | $0.72 | $0.63 | 14,782 |
2019-09-11 | $0.70 | $0.70 | $0.67 | $0.67 | $0.58 | 470,599 |
2019-09-10 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 544 |
2019-09-09 | $0.71 | $0.71 | $0.71 | $0.71 | $0.62 | 0 |
2019-09-06 | $0.71 | $0.71 | $0.71 | $0.71 | $0.62 | 400 |
2019-09-05 | $0.68 | $0.68 | $0.68 | $0.68 | $0.59 | 0 |
2019-09-04 | $0.66 | $0.68 | $0.66 | $0.68 | $0.59 | 4,800 |
2019-09-03 | $0.65 | $0.65 | $0.65 | $0.65 | $0.57 | 0 |
2019-08-30 | $0.65 | $0.65 | $0.65 | $0.65 | $0.57 | 0 |
2019-08-29 | $0.65 | $0.65 | $0.65 | $0.65 | $0.57 | 0 |
2019-08-28 | $0.65 | $0.65 | $0.65 | $0.65 | $0.57 | 48,012 |
2019-08-27 | $0.68 | $0.68 | $0.68 | $0.68 | $0.59 | 1,227 |
2019-08-26 | $0.67 | $0.67 | $0.67 | $0.67 | $0.58 | 55 |
2019-08-23 | $0.69 | $0.69 | $0.67 | $0.67 | $0.58 | 19,239 |
2019-08-22 | $0.69 | $0.69 | $0.68 | $0.68 | $0.59 | 300 |
2019-08-21 | $0.70 | $0.70 | $0.69 | $0.69 | $0.60 | 27,062 |
2019-08-20 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 137 |
2019-08-19 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 0 |
2019-08-16 | $0.73 | $0.73 | $0.72 | $0.72 | $0.63 | 4,100 |
2019-08-15 | $0.70 | $0.70 | $0.70 | $0.70 | $0.61 | 1,006 |
2019-08-14 | $0.76 | $0.76 | $0.76 | $0.76 | $0.66 | 212 |
2019-08-13 | $0.76 | $0.76 | $0.76 | $0.76 | $0.66 | 1,050 |
2019-08-12 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 0 |
2019-08-09 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | 200 |
2019-08-08 | $0.74 | $0.74 | $0.72 | $0.72 | $0.63 | 3,800 |
2019-08-07 | $0.74 | $0.74 | $0.72 | $0.72 | $0.63 | 3,810 |
2019-08-06 | $0.77 | $0.77 | $0.74 | $0.74 | $0.64 | 33,000 |
2019-08-05 | $0.77 | $0.77 | $0.74 | $0.74 | $0.65 | 33,037 |
2019-08-02 | $0.77 | $0.77 | $0.74 | $0.74 | $0.64 | 2,500 |
2019-08-01 | $0.78 | $0.78 | $0.78 | $0.78 | $0.68 | 6,135 |
2019-07-31 | $0.80 | $0.80 | $0.80 | $0.80 | $0.70 | 2,310 |
2019-07-30 | $0.82 | $0.82 | $0.82 | $0.82 | $0.71 | 500 |
2019-07-29 | $0.82 | $0.82 | $0.82 | $0.82 | $0.71 | 510 |
2019-07-26 | $0.82 | $0.82 | $0.82 | $0.82 | $0.71 | 112 |
2019-07-25 | $0.85 | $0.85 | $0.82 | $0.82 | $0.71 | 118,322 |
2019-07-24 | $0.81 | $0.82 | $0.81 | $0.82 | $0.71 | 1,623 |
2019-07-23 | $0.82 | $0.82 | $0.82 | $0.82 | $0.71 | 450 |
2019-07-22 | $0.81 | $0.81 | $0.81 | $0.81 | $0.70 | 0 |
2019-07-19 | $0.81 | $0.81 | $0.81 | $0.81 | $0.70 | 48,351 |
2019-07-18 | $0.82 | $0.82 | $0.82 | $0.82 | $0.71 | 6,780 |
2019-07-17 | $0.82 | $0.82 | $0.82 | $0.82 | $0.71 | 0 |
2019-07-16 | $0.82 | $0.82 | $0.82 | $0.82 | $0.71 | 650 |
2019-07-15 | $0.80 | $0.80 | $0.80 | $0.80 | $0.70 | 417,958 |
2019-07-12 | $0.78 | $0.78 | $0.78 | $0.78 | $0.68 | 112 |
2019-07-11 | $0.78 | $0.78 | $0.78 | $0.78 | $0.68 | 0 |
2019-07-10 | $0.78 | $0.78 | $0.78 | $0.78 | $0.66 | 4,025 |
2019-07-09 | $0.77 | $0.77 | $0.77 | $0.77 | $0.65 | 0 |
2019-07-08 | $0.79 | $0.79 | $0.77 | $0.77 | $0.65 | 7,229 |
2019-07-05 | $0.82 | $0.82 | $0.80 | $0.80 | $0.67 | 1,475 |
2019-07-03 | $0.79 | $0.79 | $0.79 | $0.79 | $0.66 | 0 |
2019-07-02 | $0.79 | $0.79 | $0.79 | $0.79 | $0.66 | 200 |
2019-07-01 | $0.78 | $0.80 | $0.78 | $0.80 | $0.67 | 6,100 |
2019-06-28 | $0.77 | $0.77 | $0.77 | $0.77 | $0.65 | 2,500 |
2019-06-27 | $0.77 | $0.77 | $0.77 | $0.77 | $0.65 | 309 |
2019-06-26 | $0.76 | $0.76 | $0.76 | $0.76 | $0.64 | 0 |
2019-06-25 | $0.76 | $0.76 | $0.76 | $0.76 | $0.64 | 100 |
2019-06-24 | $0.75 | $0.75 | $0.75 | $0.75 | $0.63 | 300 |
2019-06-21 | $0.76 | $0.76 | $0.76 | $0.76 | $0.64 | 0 |
2019-06-20 | $0.76 | $0.76 | $0.76 | $0.76 | $0.64 | 1,500 |
2019-06-18 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 0 |
2019-06-17 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 3,000 |
2019-06-14 | $0.72 | $0.74 | $0.71 | $0.71 | $0.60 | 18,040 |
2019-06-13 | $0.76 | $0.76 | $0.75 | $0.75 | $0.63 | 4,050 |
2019-06-12 | $0.76 | $0.76 | $0.76 | $0.76 | $0.64 | 4,500 |
2019-06-11 | $0.75 | $0.75 | $0.75 | $0.75 | $0.63 | 1,510 |
2019-06-10 | $0.72 | $0.73 | $0.72 | $0.73 | $0.61 | 9,100 |
2019-06-07 | $0.71 | $0.72 | $0.71 | $0.72 | $0.60 | 2,630 |
2019-06-06 | $0.71 | $0.71 | $0.71 | $0.71 | $0.59 | 751 |
2019-06-05 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 145 |
2019-06-04 | $0.68 | $0.68 | $0.68 | $0.68 | $0.57 | 100 |
2019-06-03 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 5,092 |
2019-05-31 | $0.67 | $0.71 | $0.67 | $0.71 | $0.60 | 1,545 |
2019-05-30 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 150 |
2019-05-29 | $0.73 | $0.73 | $0.70 | $0.72 | $0.61 | 9,628 |
2019-05-28 | $0.72 | $0.73 | $0.70 | $0.73 | $0.61 | 3,746 |
2019-05-24 | $0.74 | $0.74 | $0.73 | $0.73 | $0.61 | 2,200 |
2019-05-23 | $0.76 | $0.76 | $0.73 | $0.73 | $0.61 | 18,654 |
2019-05-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.66 | 0 |
2019-05-21 | $0.78 | $0.78 | $0.78 | $0.78 | $0.66 | 1,003 |
2019-05-20 | $0.79 | $0.79 | $0.79 | $0.79 | $0.66 | 1 |
2019-05-17 | $0.79 | $0.79 | $0.79 | $0.79 | $0.66 | 2,200 |
2019-05-16 | $0.83 | $0.83 | $0.83 | $0.83 | $0.70 | 1,864 |
2019-05-15 | $0.81 | $0.82 | $0.80 | $0.80 | $0.67 | 3,200 |
2019-05-14 | $0.78 | $0.79 | $0.78 | $0.78 | $0.66 | 4,447 |
2019-05-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.68 | 400 |
2019-05-10 | $0.79 | $0.79 | $0.79 | $0.79 | $0.66 | 0 |
2019-05-09 | $0.83 | $0.83 | $0.79 | $0.79 | $0.66 | 22,057 |
2019-05-08 | $0.85 | $0.85 | $0.84 | $0.84 | $0.71 | 12,379 |
2019-05-07 | $0.89 | $0.89 | $0.87 | $0.87 | $0.73 | 509,560 |
2019-05-06 | $0.89 | $0.89 | $0.86 | $0.88 | $0.74 | 17,637 |
2019-05-03 | $0.92 | $0.92 | $0.92 | $0.92 | $0.77 | 26,400 |
2019-05-02 | $0.91 | $0.91 | $0.91 | $0.91 | $0.76 | 0 |
2019-05-01 | $0.91 | $0.91 | $0.91 | $0.91 | $0.76 | 0 |
2019-04-30 | $0.91 | $0.91 | $0.91 | $0.91 | $0.76 | 20,900 |
2019-04-29 | $0.93 | $0.93 | $0.93 | $0.93 | $0.78 | 10,750 |
2019-04-26 | $0.92 | $0.94 | $0.92 | $0.93 | $0.78 | 6,000 |
2019-04-25 | $0.90 | $0.91 | $0.90 | $0.90 | $0.76 | 5,000 |
2019-04-24 | $0.92 | $0.92 | $0.92 | $0.92 | $0.77 | 325 |
2019-04-23 | $0.90 | $0.94 | $0.90 | $0.91 | $0.76 | 8,692 |
2019-04-22 | $0.94 | $0.94 | $0.91 | $0.94 | $0.79 | 21,000 |
2019-04-18 | $0.94 | $0.94 | $0.92 | $0.92 | $0.77 | 6,000 |
2019-04-17 | $0.91 | $0.91 | $0.91 | $0.91 | $0.76 | 4,000 |
2019-04-16 | $0.92 | $0.92 | $0.91 | $0.91 | $0.76 | 5,050 |
2019-04-15 | $0.90 | $0.91 | $0.90 | $0.90 | $0.76 | 3,329 |
2019-04-12 | $0.91 | $0.91 | $0.91 | $0.91 | $0.76 | 0 |
2019-04-11 | $0.94 | $0.94 | $0.89 | $0.91 | $0.76 | 6,832 |
2019-04-10 | $0.93 | $0.95 | $0.93 | $0.95 | $0.80 | 6,320 |
2019-04-09 | $0.89 | $0.90 | $0.88 | $0.88 | $0.74 | 3,373 |
2019-04-08 | $0.88 | $0.88 | $0.87 | $0.88 | $0.74 | 11,750 |
2019-04-05 | $0.89 | $0.89 | $0.89 | $0.89 | $0.75 | 8,900 |
2019-04-04 | $0.89 | $0.89 | $0.88 | $0.88 | $0.74 | 3,000 |
2019-04-03 | $0.90 | $0.90 | $0.86 | $0.86 | $0.72 | 29,938 |
2019-04-02 | $0.88 | $0.89 | $0.88 | $0.88 | $0.74 | 24,134 |
2019-04-01 | $0.87 | $0.91 | $0.87 | $0.90 | $0.76 | 27,925 |
2019-03-29 | $0.92 | $0.92 | $0.89 | $0.89 | $0.75 | 3,300 |
2019-03-28 | $0.91 | $0.91 | $0.90 | $0.90 | $0.76 | 2,400 |
2019-03-27 | $0.90 | $0.93 | $0.90 | $0.93 | $0.78 | 7,378 |
2019-03-26 | $0.88 | $0.88 | $0.88 | $0.88 | $0.74 | 1,155 |
2019-03-25 | $0.87 | $0.87 | $0.87 | $0.87 | $0.73 | 100 |
2019-03-22 | $0.90 | $0.90 | $0.87 | $0.87 | $0.73 | 42,225 |
2019-03-21 | $0.90 | $0.90 | $0.87 | $0.87 | $0.73 | 11,425 |
2019-03-20 | $0.90 | $0.90 | $0.90 | $0.90 | $0.76 | 2,000 |
2019-03-19 | $0.88 | $0.88 | $0.87 | $0.87 | $0.73 | 10,950 |
2019-03-18 | $0.87 | $0.89 | $0.87 | $0.89 | $0.75 | 790 |
2019-03-15 | $0.86 | $0.86 | $0.86 | $0.86 | $0.72 | 1,446 |
2019-03-14 | $0.85 | $0.85 | $0.84 | $0.84 | $0.71 | 4,806 |
2019-03-13 | $0.87 | $0.87 | $0.86 | $0.86 | $0.72 | 64,170 |
2019-03-12 | $0.87 | $0.87 | $0.87 | $0.87 | $0.73 | 1,000 |
2019-03-11 | $0.90 | $0.90 | $0.88 | $0.88 | $0.74 | 4,963 |
2019-03-08 | $0.87 | $0.88 | $0.87 | $0.88 | $0.74 | 4,028 |
2019-03-07 | $0.92 | $0.92 | $0.90 | $0.90 | $0.76 | 5,500 |
2019-03-06 | $0.92 | $0.92 | $0.92 | $0.92 | $0.77 | 15 |
2019-03-05 | $0.93 | $0.94 | $0.92 | $0.92 | $0.77 | 16,667 |
2019-03-04 | $0.94 | $0.94 | $0.92 | $0.92 | $0.77 | 7,260 |
2019-03-01 | $0.91 | $0.92 | $0.91 | $0.91 | $0.76 | 13,187 |
2019-02-28 | $0.91 | $0.91 | $0.89 | $0.89 | $0.75 | 2,850 |
2019-02-27 | $0.91 | $0.93 | $0.91 | $0.93 | $0.78 | 3,936 |
2019-02-26 | $0.89 | $0.91 | $0.89 | $0.91 | $0.76 | 11,746 |
2019-02-25 | $0.84 | $0.91 | $0.84 | $0.87 | $0.73 | 4,865 |
2019-02-22 | $0.88 | $0.91 | $0.86 | $0.90 | $0.76 | 86,081 |
2019-02-21 | $0.89 | $0.89 | $0.81 | $0.82 | $0.69 | 79,453 |
2019-02-20 | $0.74 | $0.75 | $0.74 | $0.75 | $0.63 | 4,614 |
2019-02-15 | $0.72 | $0.74 | $0.71 | $0.74 | $0.62 | 4,770 |
2019-02-14 | $0.75 | $0.75 | $0.75 | $0.75 | $0.63 | 9,058 |
2019-02-13 | $0.73 | $0.75 | $0.73 | $0.75 | $0.63 | 3,158 |
2019-02-12 | $0.77 | $0.77 | $0.77 | $0.77 | $0.65 | 2,584 |
2019-02-11 | $0.74 | $0.77 | $0.74 | $0.77 | $0.65 | 3,092 |
2019-02-08 | $0.75 | $0.75 | $0.75 | $0.75 | $0.63 | 0 |
2019-02-07 | $0.76 | $0.76 | $0.72 | $0.75 | $0.63 | 60,877 |
2019-02-06 | $0.73 | $0.77 | $0.73 | $0.76 | $0.64 | 17,458 |
2019-02-05 | $0.74 | $0.76 | $0.73 | $0.73 | $0.61 | 14,719 |
2019-02-04 | $0.77 | $0.77 | $0.73 | $0.74 | $0.62 | 51,094 |
2019-02-01 | $0.76 | $0.76 | $0.76 | $0.76 | $0.64 | 100 |
2019-01-31 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 350 |
2019-01-30 | $0.71 | $0.75 | $0.71 | $0.75 | $0.63 | 5,211 |
2019-01-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.59 | 2,000 |
2019-01-28 | $0.72 | $0.72 | $0.72 | $0.72 | $0.60 | 100 |
2019-01-25 | $0.73 | $0.73 | $0.73 | $0.73 | $0.61 | 10,000 |
2019-01-24 | $0.72 | $0.73 | $0.72 | $0.73 | $0.61 | 5,150 |
2019-01-23 | $0.72 | $0.72 | $0.70 | $0.70 | $0.59 | 9,375 |
2019-01-22 | $0.72 | $0.74 | $0.72 | $0.74 | $0.62 | 2,319 |
2019-01-18 | $0.70 | $0.73 | $0.70 | $0.71 | $0.60 | 10,300 |
2019-01-17 | $0.70 | $0.70 | $0.70 | $0.70 | $0.59 | 0 |
2019-01-16 | $0.72 | $0.72 | $0.70 | $0.70 | $0.59 | 700 |
2019-01-15 | $0.72 | $0.72 | $0.71 | $0.71 | $0.60 | 10,422 |
2019-01-14 | $0.70 | $0.70 | $0.70 | $0.70 | $0.59 | 65 |
2019-01-11 | $0.71 | $0.71 | $0.70 | $0.70 | $0.59 | 22,999 |
2019-01-10 | $0.70 | $0.70 | $0.70 | $0.70 | $0.59 | 101 |
2019-01-09 | $0.67 | $0.67 | $0.67 | $0.67 | $0.56 | 1,640 |
2019-01-08 | $0.67 | $0.67 | $0.64 | $0.64 | $0.54 | 12,150 |
2019-01-07 | $0.65 | $0.65 | $0.63 | $0.64 | $0.54 | 18,300 |
2019-01-04 | $0.68 | $0.68 | $0.68 | $0.68 | $0.57 | 350 |
2019-01-03 | $0.67 | $0.67 | $0.67 | $0.67 | $0.56 | 0 |
2019-01-02 | $0.67 | $0.67 | $0.67 | $0.67 | $0.56 | 1,235 |
2018-12-31 | $0.66 | $0.66 | $0.66 | $0.66 | $0.55 | 4,000 |
2018-12-28 | $0.66 | $0.66 | $0.66 | $0.66 | $0.56 | 4,650 |
2018-12-27 | $0.67 | $0.67 | $0.66 | $0.66 | $0.55 | 1,250 |
2018-12-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.59 | 389 |
2018-12-24 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 0 |
2018-12-21 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 0 |
2018-12-20 | $0.69 | $0.71 | $0.69 | $0.71 | $0.60 | 3,000 |
2018-12-19 | $0.70 | $0.73 | $0.70 | $0.70 | $0.59 | 3,158 |
2018-12-18 | $0.69 | $0.69 | $0.69 | $0.69 | $0.58 | 0 |
2018-12-17 | $0.69 | $0.69 | $0.69 | $0.69 | $0.58 | 500 |
2018-12-14 | $0.69 | $0.69 | $0.69 | $0.69 | $0.58 | 999 |
2018-12-13 | $0.69 | $0.69 | $0.69 | $0.69 | $0.58 | 42,320 |
2018-12-12 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 3,818 |
2018-12-11 | $0.68 | $0.72 | $0.68 | $0.69 | $0.58 | 7,060 |
2018-12-10 | $0.67 | $0.67 | $0.67 | $0.67 | $0.56 | 2,500 |
2018-12-07 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 5,000 |
2018-12-06 | $0.67 | $0.71 | $0.67 | $0.67 | $0.56 | 3,225 |
2018-12-04 | $0.75 | $0.75 | $0.73 | $0.73 | $0.61 | 3,100 |
2018-12-03 | $0.74 | $0.75 | $0.73 | $0.75 | $0.63 | 22,361 |
2018-11-30 | $0.72 | $0.74 | $0.72 | $0.73 | $0.61 | 7,900 |
2018-11-29 | $0.71 | $0.72 | $0.69 | $0.69 | $0.58 | 43,365 |
2018-11-28 | $0.71 | $0.73 | $0.70 | $0.73 | $0.61 | 1,997 |
2018-11-27 | $0.71 | $0.71 | $0.71 | $0.71 | $0.60 | 2,600 |
2018-11-26 | $0.69 | $0.69 | $0.69 | $0.69 | $0.58 | 6,500 |
2018-11-23 | $0.72 | $0.72 | $0.69 | $0.69 | $0.58 | 19,389 |
2018-11-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.59 | 4,840 |
2018-11-20 | $0.74 | $0.74 | $0.74 | $0.74 | $0.61 | 0 |
2018-11-19 | $0.74 | $0.74 | $0.74 | $0.74 | $0.61 | 6,107 |
2018-11-16 | $0.73 | $0.74 | $0.72 | $0.74 | $0.61 | 1,600 |
2018-11-15 | $0.72 | $0.73 | $0.72 | $0.73 | $0.61 | 389 |
2018-11-14 | $0.75 | $0.75 | $0.75 | $0.75 | $0.62 | 16,420 |
2018-11-13 | $0.75 | $0.75 | $0.74 | $0.75 | $0.62 | 12,617 |
2018-11-12 | $0.72 | $0.75 | $0.72 | $0.72 | $0.60 | 78,835 |
2018-11-09 | $0.72 | $0.75 | $0.72 | $0.74 | $0.61 | 36,320 |
2018-11-08 | $0.72 | $0.72 | $0.69 | $0.69 | $0.57 | 16,830 |
2018-11-07 | $0.70 | $0.73 | $0.70 | $0.73 | $0.61 | 110,324 |
2018-11-06 | $0.69 | $0.69 | $0.67 | $0.67 | $0.56 | 7,017 |
2018-11-05 | $0.68 | $0.68 | $0.68 | $0.68 | $0.56 | 14,673 |
2018-11-02 | $0.72 | $0.72 | $0.68 | $0.69 | $0.57 | 44,722 |
2018-11-01 | $0.66 | $0.66 | $0.66 | $0.66 | $0.55 | 150 |
2018-10-31 | $0.66 | $0.66 | $0.65 | $0.66 | $0.55 | 4,365 |
2018-10-30 | $0.64 | $0.64 | $0.63 | $0.63 | $0.52 | 14,771 |
2018-10-29 | $0.62 | $0.62 | $0.60 | $0.61 | $0.51 | 50,770 |
2018-10-26 | $0.63 | $0.63 | $0.63 | $0.63 | $0.52 | 460 |
2018-10-25 | $0.62 | $0.63 | $0.62 | $0.63 | $0.52 | 10,200 |
2018-10-24 | $0.62 | $0.62 | $0.62 | $0.62 | $0.52 | 0 |
2018-10-23 | $0.63 | $0.63 | $0.62 | $0.62 | $0.52 | 12,688 |
2018-10-22 | $0.66 | $0.66 | $0.63 | $0.63 | $0.52 | 4,825 |
2018-10-19 | $0.64 | $0.67 | $0.64 | $0.64 | $0.53 | 4,194 |
2018-10-18 | $0.68 | $0.68 | $0.67 | $0.68 | $0.56 | 3,275 |
2018-10-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.54 | 0 |
2018-10-16 | $0.64 | $0.66 | $0.64 | $0.65 | $0.54 | 2,300 |
2018-10-15 | $0.64 | $0.64 | $0.63 | $0.63 | $0.52 | 7,408 |
2018-10-12 | $0.59 | $0.63 | $0.59 | $0.61 | $0.51 | 1,750 |
2018-10-11 | $0.62 | $0.62 | $0.56 | $0.56 | $0.47 | 18,599 |
2018-10-10 | $0.61 | $0.61 | $0.60 | $0.60 | $0.50 | 1,385 |
2018-10-09 | $0.62 | $0.64 | $0.62 | $0.64 | $0.53 | 33,000 |
2018-10-08 | $0.65 | $0.65 | $0.62 | $0.62 | $0.52 | 6,215 |
2018-10-05 | $0.66 | $0.66 | $0.63 | $0.66 | $0.55 | 7,023 |
2018-10-04 | $0.76 | $0.76 | $0.73 | $0.73 | $0.61 | 30,212 |
2018-10-03 | $0.75 | $0.78 | $0.75 | $0.77 | $0.64 | 21,601 |
2018-10-02 | $0.73 | $0.73 | $0.73 | $0.73 | $0.61 | 1,000 |
2018-10-01 | $0.73 | $0.73 | $0.71 | $0.71 | $0.59 | 5,545 |
2018-09-28 | $0.72 | $0.75 | $0.72 | $0.73 | $0.61 | 14,099 |
2018-09-27 | $0.69 | $0.71 | $0.69 | $0.71 | $0.59 | 32,700 |
2018-09-26 | $0.67 | $0.67 | $0.67 | $0.67 | $0.56 | 20 |
2018-09-25 | $0.67 | $0.67 | $0.67 | $0.67 | $0.56 | 75 |
2018-09-24 | $0.67 | $0.67 | $0.67 | $0.67 | $0.56 | 0 |
2018-09-21 | $0.67 | $0.67 | $0.67 | $0.67 | $0.56 | 100 |
2018-09-20 | $0.67 | $0.67 | $0.67 | $0.67 | $0.56 | 130 |
2018-09-19 | $0.69 | $0.70 | $0.67 | $0.69 | $0.57 | 5,225 |
2018-09-18 | $0.68 | $0.69 | $0.68 | $0.69 | $0.57 | 2,607 |
2018-09-17 | $0.68 | $0.69 | $0.68 | $0.68 | $0.56 | 9,575 |
2018-09-14 | $0.70 | $0.70 | $0.66 | $0.66 | $0.55 | 2,125 |
2018-09-13 | $0.68 | $0.70 | $0.68 | $0.70 | $0.58 | 4,025 |
2018-09-12 | $0.68 | $0.70 | $0.67 | $0.70 | $0.58 | 2,900 |
2018-09-11 | $0.66 | $0.66 | $0.66 | $0.66 | $0.55 | 0 |
2018-09-10 | $0.67 | $0.67 | $0.66 | $0.66 | $0.55 | 1,200 |
2018-09-07 | $0.67 | $0.67 | $0.67 | $0.67 | $0.56 | 350 |
2018-09-06 | $0.66 | $0.66 | $0.66 | $0.66 | $0.55 | 0 |
2018-09-05 | $0.67 | $0.67 | $0.66 | $0.66 | $0.55 | 24,844 |
2018-09-04 | $0.65 | $0.67 | $0.65 | $0.67 | $0.56 | 904 |
2018-08-31 | $0.64 | $0.65 | $0.64 | $0.65 | $0.54 | 7,577 |
2018-08-30 | $0.66 | $0.66 | $0.66 | $0.66 | $0.55 | 0 |
2018-08-29 | $0.66 | $0.66 | $0.66 | $0.66 | $0.55 | 50 |
2018-08-28 | $0.66 | $0.66 | $0.64 | $0.66 | $0.55 | 16,900 |
2018-08-27 | $0.65 | $0.66 | $0.64 | $0.66 | $0.55 | 38,058 |
2018-08-24 | $0.64 | $0.64 | $0.64 | $0.64 | $0.53 | 1,000 |
2018-08-23 | $0.64 | $0.65 | $0.64 | $0.65 | $0.54 | 4,800 |
2018-08-22 | $0.64 | $0.65 | $0.64 | $0.64 | $0.53 | 51,800 |
2018-08-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.54 | 167 |
2018-08-20 | $0.62 | $0.64 | $0.62 | $0.64 | $0.53 | 369,955 |
2018-08-17 | $0.61 | $0.62 | $0.61 | $0.61 | $0.51 | 17,623 |
2018-08-16 | $0.59 | $0.60 | $0.59 | $0.60 | $0.50 | 8,319 |
2018-08-15 | $0.55 | $0.55 | $0.54 | $0.54 | $0.45 | 1,775 |
2018-08-14 | $0.56 | $0.56 | $0.56 | $0.56 | $0.47 | 85 |
2018-08-13 | $0.55 | $0.56 | $0.55 | $0.56 | $0.47 | 5,100 |
2018-08-10 | $0.57 | $0.57 | $0.57 | $0.57 | $0.47 | 1,201 |
2018-08-09 | $0.54 | $0.55 | $0.54 | $0.55 | $0.46 | 3,531 |
2018-08-08 | $0.56 | $0.56 | $0.56 | $0.56 | $0.47 | 10,000 |
2018-08-07 | $0.53 | $0.53 | $0.53 | $0.53 | $0.44 | 0 |
2018-08-06 | $0.52 | $0.53 | $0.52 | $0.53 | $0.44 | 5,100 |
2018-08-03 | $0.55 | $0.55 | $0.53 | $0.54 | $0.45 | 4,200 |
2018-08-02 | $0.56 | $0.56 | $0.56 | $0.56 | $0.47 | 12,387 |
2018-08-01 | $0.56 | $0.56 | $0.56 | $0.56 | $0.47 | 1,000 |
2018-07-31 | $0.55 | $0.55 | $0.55 | $0.55 | $0.46 | 769 |
2018-07-30 | $0.55 | $0.55 | $0.55 | $0.55 | $0.46 | 9,750 |
2018-07-27 | $0.55 | $0.55 | $0.55 | $0.55 | $0.46 | 70 |
2018-07-26 | $0.55 | $0.55 | $0.55 | $0.55 | $0.46 | 1,000 |
2018-07-25 | $0.52 | $0.52 | $0.52 | $0.52 | $0.43 | 0 |
2018-07-24 | $0.52 | $0.52 | $0.52 | $0.52 | $0.43 | 20 |
2018-07-23 | $0.52 | $0.52 | $0.52 | $0.52 | $0.43 | 10,403 |
2018-07-20 | $0.51 | $0.51 | $0.51 | $0.51 | $0.42 | 96 |
2018-07-19 | $0.50 | $0.51 | $0.50 | $0.51 | $0.42 | 581 |
2018-07-18 | $0.50 | $0.50 | $0.50 | $0.50 | $0.42 | 14,400 |
2018-07-17 | $0.50 | $0.50 | $0.50 | $0.50 | $0.42 | 40 |
2018-07-16 | $0.52 | $0.52 | $0.50 | $0.50 | $0.42 | 225 |
2018-07-13 | $0.51 | $0.51 | $0.51 | $0.51 | $0.42 | 101 |
2018-07-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.42 | 0 |
2018-07-11 | $0.51 | $0.51 | $0.51 | $0.51 | $0.42 | 1,500 |
2018-07-10 | $0.52 | $0.52 | $0.52 | $0.52 | $0.43 | 0 |
2018-07-09 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 5,100 |
2018-07-06 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 180 |
2018-07-05 | $0.52 | $0.52 | $0.51 | $0.51 | $0.40 | 1,500 |
2018-07-03 | $0.55 | $0.55 | $0.55 | $0.55 | $0.44 | 0 |
2018-07-02 | $0.55 | $0.55 | $0.55 | $0.55 | $0.44 | 100 |
2018-06-29 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 0 |
2018-06-28 | $0.53 | $0.53 | $0.51 | $0.51 | $0.40 | 2,300 |
2018-06-27 | $0.50 | $0.50 | $0.50 | $0.50 | $0.40 | 140 |
2018-06-26 | $0.54 | $0.54 | $0.54 | $0.54 | $0.43 | 100 |
2018-06-25 | $0.52 | $0.54 | $0.52 | $0.54 | $0.42 | 1,425 |
2018-06-22 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 5,000 |
2018-06-21 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 0 |
2018-06-20 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 11,300 |
2018-06-19 | $0.54 | $0.54 | $0.53 | $0.53 | $0.42 | 11,225 |
2018-06-18 | $0.56 | $0.56 | $0.54 | $0.54 | $0.43 | 5,620 |
2018-06-15 | $0.54 | $0.54 | $0.54 | $0.54 | $0.43 | 27 |
2018-06-14 | $0.54 | $0.55 | $0.54 | $0.54 | $0.43 | 14,210 |
2018-06-13 | $0.53 | $0.56 | $0.53 | $0.56 | $0.44 | 405,440 |
2018-06-12 | $0.52 | $0.53 | $0.52 | $0.53 | $0.42 | 27,002 |
2018-06-11 | $0.54 | $0.54 | $0.52 | $0.52 | $0.41 | 6,900 |
2018-06-08 | $0.53 | $0.53 | $0.51 | $0.51 | $0.40 | 3,100 |
2018-06-07 | $0.54 | $0.54 | $0.54 | $0.54 | $0.43 | 2,500 |
2018-06-06 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 0 |
2018-06-05 | $0.55 | $0.55 | $0.53 | $0.53 | $0.42 | 20,910 |
2018-06-04 | $0.53 | $0.54 | $0.53 | $0.54 | $0.43 | 6,996 |
2018-06-01 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 1,000 |
2018-05-31 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 2,000 |
2018-05-30 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 4,100 |
2018-05-29 | $0.52 | $0.53 | $0.51 | $0.51 | $0.40 | 115,320 |
2018-05-25 | $0.55 | $0.55 | $0.52 | $0.52 | $0.41 | 689,020 |
2018-05-24 | $0.48 | $0.51 | $0.48 | $0.50 | $0.40 | 31,388 |
2018-05-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.39 | 606,900 |
2018-05-22 | $0.48 | $0.48 | $0.48 | $0.48 | $0.38 | 0 |
2018-05-21 | $0.48 | $0.48 | $0.48 | $0.48 | $0.38 | 0 |
2018-05-18 | $0.48 | $0.49 | $0.48 | $0.48 | $0.38 | 12,510 |
2018-05-17 | $0.48 | $0.50 | $0.48 | $0.50 | $0.40 | 4,110 |
2018-05-16 | $0.48 | $0.48 | $0.48 | $0.48 | $0.38 | 0 |
2018-05-15 | $0.48 | $0.48 | $0.48 | $0.48 | $0.38 | 700 |
2018-05-14 | $0.48 | $0.49 | $0.48 | $0.49 | $0.39 | 19,453 |
2018-05-11 | $0.47 | $0.47 | $0.47 | $0.47 | $0.37 | 0 |
2018-05-10 | $0.47 | $0.47 | $0.47 | $0.47 | $0.37 | 3,375 |
2018-05-09 | $0.46 | $0.48 | $0.46 | $0.48 | $0.38 | 11,000 |
2018-05-08 | $0.48 | $0.48 | $0.48 | $0.48 | $0.38 | 1,035 |
2018-05-07 | $0.44 | $0.47 | $0.44 | $0.47 | $0.37 | 1,300 |
2018-05-04 | $0.46 | $0.46 | $0.44 | $0.44 | $0.35 | 13,500 |
2018-05-03 | $0.47 | $0.47 | $0.47 | $0.47 | $0.37 | 4,000 |
2018-05-02 | $0.48 | $0.48 | $0.47 | $0.47 | $0.37 | 4,100 |
2018-05-01 | $0.47 | $0.47 | $0.47 | $0.47 | $0.37 | 0 |
2018-04-30 | $0.47 | $0.47 | $0.47 | $0.47 | $0.37 | 100,000 |
2018-04-27 | $0.47 | $0.47 | $0.46 | $0.47 | $0.37 | 7,000 |
2018-04-26 | $0.45 | $0.45 | $0.45 | $0.45 | $0.36 | 36,365 |
2018-04-25 | $0.49 | $0.49 | $0.46 | $0.47 | $0.37 | 45,874 |
2018-04-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.39 | 1,500 |
2018-04-23 | $0.48 | $0.48 | $0.48 | $0.48 | $0.38 | 8,000 |
2018-04-20 | $0.48 | $0.48 | $0.48 | $0.48 | $0.38 | 300 |
2018-04-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.39 | 200 |
2018-04-18 | $0.51 | $0.51 | $0.50 | $0.51 | $0.40 | 13,250 |
2018-04-17 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 0 |
2018-04-16 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 0 |
2018-04-13 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 0 |
2018-04-12 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 0 |
2018-04-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 165 |
2018-04-10 | $0.50 | $0.53 | $0.50 | $0.50 | $0.40 | 753 |
2018-04-09 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 200 |
2018-04-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 1,000 |
2018-04-05 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 1,218 |
2018-04-04 | $0.50 | $0.53 | $0.50 | $0.53 | $0.42 | 5,425 |
2018-04-03 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 40,000 |
2018-04-02 | $0.51 | $0.52 | $0.51 | $0.51 | $0.40 | 9,992 |
2018-03-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 400 |
2018-03-28 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 0 |
2018-03-27 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 0 |
2018-03-26 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 24,004 |
2018-03-23 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 0 |
2018-03-22 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 3,600 |
2018-03-21 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 8,164 |
2018-03-20 | $0.53 | $0.53 | $0.51 | $0.51 | $0.40 | 22,100 |
2018-03-19 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 13,347 |
2018-03-16 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 50 |
2018-03-15 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 8,300 |
2018-03-14 | $0.52 | $0.52 | $0.52 | $0.52 | $0.41 | 21 |
2018-03-13 | $0.55 | $0.55 | $0.52 | $0.52 | $0.41 | 8,600 |
2018-03-12 | $0.55 | $0.55 | $0.55 | $0.55 | $0.44 | 24 |
2018-03-09 | $0.55 | $0.55 | $0.52 | $0.55 | $0.44 | 3,041 |
2018-03-08 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 5,015 |
2018-03-07 | $0.51 | $0.52 | $0.50 | $0.50 | $0.40 | 34,120 |
2018-03-06 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 150 |
2018-03-05 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 210 |
2018-03-02 | $0.52 | $0.53 | $0.52 | $0.53 | $0.42 | 5,251 |
2018-03-01 | $0.51 | $0.51 | $0.51 | $0.51 | $0.41 | 4,252 |
2018-02-28 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 135 |
2018-02-27 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 1,500 |
2018-02-26 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 189,573 |
2018-02-23 | $0.53 | $0.53 | $0.53 | $0.53 | $0.42 | 500 |
2018-02-22 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 13,045 |
2018-02-21 | $0.51 | $0.52 | $0.51 | $0.52 | $0.41 | 1,740 |
2018-02-20 | $0.52 | $0.52 | $0.51 | $0.51 | $0.40 | 5,070 |
2018-02-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.40 | 7,000 |
2018-02-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.39 | 1,965 |
2018-02-14 | $0.50 | $0.50 | $0.50 | $0.50 | $0.40 | 276 |
2018-02-13 | $0.48 | $0.50 | $0.48 | $0.50 | $0.40 | 64,945 |
2018-02-12 | $0.48 | $0.48 | $0.48 | $0.48 | $0.38 | 26,310 |
2018-02-09 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 5,495 |
2018-02-08 | $0.51 | $0.51 | $0.51 | $0.51 | $0.40 | 10,500 |
2018-02-07 | $0.54 | $0.54 | $0.51 | $0.51 | $0.40 | 2,700 |
2018-02-06 | $0.54 | $0.55 | $0.51 | $0.55 | $0.44 | 154,390 |
2018-02-05 | $0.54 | $0.54 | $0.54 | $0.54 | $0.42 | 3,200 |
2018-02-02 | $0.54 | $0.54 | $0.54 | $0.54 | $0.43 | 27,300 |
2018-02-01 | $0.57 | $0.57 | $0.57 | $0.57 | $0.45 | 8,250 |
2018-01-31 | $0.57 | $0.57 | $0.57 | $0.57 | $0.45 | 1,010 |
2018-01-30 | $0.60 | $0.60 | $0.57 | $0.57 | $0.45 | 2,000 |
2018-01-29 | $0.59 | $0.60 | $0.58 | $0.58 | $0.46 | 5,887 |
2018-01-26 | $0.58 | $0.59 | $0.58 | $0.59 | $0.47 | 2,420 |
2018-01-25 | $0.61 | $0.61 | $0.59 | $0.60 | $0.47 | 9,577 |
2018-01-24 | $0.59 | $0.60 | $0.59 | $0.59 | $0.47 | 10,459 |
2018-01-23 | $0.57 | $0.57 | $0.57 | $0.57 | $0.45 | 1,930 |
2018-01-22 | $0.58 | $0.59 | $0.57 | $0.57 | $0.45 | 49,936 |
2018-01-19 | $0.57 | $0.57 | $0.57 | $0.57 | $0.45 | 12,810 |
2018-01-18 | $0.58 | $0.59 | $0.57 | $0.59 | $0.47 | 303,500 |
2018-01-17 | $0.58 | $0.58 | $0.58 | $0.58 | $0.46 | 4,000 |
2018-01-16 | $0.59 | $0.59 | $0.57 | $0.57 | $0.45 | 79,510 |
2018-01-12 | $0.57 | $0.59 | $0.57 | $0.59 | $0.46 | 11,930 |
2018-01-11 | $0.59 | $0.59 | $0.57 | $0.57 | $0.45 | 7,996 |
2018-01-10 | $0.60 | $0.60 | $0.59 | $0.60 | $0.47 | 2,970 |
2018-01-09 | $0.60 | $0.60 | $0.59 | $0.59 | $0.47 | 21,296 |
2018-01-08 | $0.59 | $0.59 | $0.59 | $0.59 | $0.47 | 3,580 |
2018-01-05 | $0.57 | $0.57 | $0.57 | $0.57 | $0.45 | 1,804 |
2018-01-04 | $0.59 | $0.59 | $0.59 | $0.59 | $0.47 | 1,000 |
2018-01-03 | $0.58 | $0.58 | $0.58 | $0.58 | $0.46 | 6,956 |
2018-01-02 | $0.58 | $0.58 | $0.58 | $0.58 | $0.46 | 2,670 |
2017-12-29 | $0.58 | $0.58 | $0.56 | $0.58 | $0.46 | 25,320 |
2017-12-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.44 | 18,401 |
2017-12-27 | $0.57 | $0.58 | $0.57 | $0.57 | $0.45 | 112,525 |
2017-12-26 | $0.60 | $0.60 | $0.58 | $0.60 | $0.47 | 413,451 |
2017-12-22 | $0.59 | $0.60 | $0.58 | $0.58 | $0.46 | 84,725 |
2017-12-21 | $0.56 | $0.56 | $0.56 | $0.56 | $0.44 | 6,148 |
2017-12-20 | $0.57 | $0.57 | $0.55 | $0.55 | $0.44 | 1,836 |
2017-12-19 | $0.55 | $0.57 | $0.55 | $0.55 | $0.44 | 15,800 |
2017-12-18 | $0.54 | $0.55 | $0.54 | $0.54 | $0.43 | 12,000 |
2017-12-15 | $0.54 | $0.55 | $0.54 | $0.55 | $0.44 | 1,700 |
2017-12-14 | $0.55 | $0.55 | $0.54 | $0.55 | $0.43 | 80,397 |
2017-12-13 | $0.55 | $0.55 | $0.54 | $0.55 | $0.44 | 10,300 |
2017-12-12 | $0.54 | $0.54 | $0.54 | $0.54 | $0.43 | 6,080 |
2017-12-11 | $0.54 | $0.54 | $0.54 | $0.54 | $0.43 | 0 |
2017-12-08 | $0.54 | $0.54 | $0.54 | $0.54 | $0.43 | 0 |
2017-12-07 | $0.54 | $0.54 | $0.54 | $0.54 | $0.43 | 6,000 |
2017-12-06 | $0.54 | $0.57 | $0.54 | $0.55 | $0.44 | 9,397 |
2017-12-05 | $0.55 | $0.57 | $0.55 | $0.57 | $0.45 | 6,350 |
2017-12-04 | $0.55 | $0.57 | $0.55 | $0.55 | $0.44 | 9,301 |
2017-12-01 | $0.57 | $0.57 | $0.56 | $0.57 | $0.45 | 4,935 |
2017-11-30 | $0.57 | $0.57 | $0.57 | $0.57 | $0.45 | 10,413 |
2017-11-29 | $0.56 | $0.56 | $0.56 | $0.56 | $0.44 | 20 |
2017-11-28 | $0.57 | $0.57 | $0.57 | $0.57 | $0.45 | 2,966 |
2017-11-27 | $0.56 | $0.58 | $0.56 | $0.56 | $0.44 | 24,725 |
2017-11-24 | $0.56 | $0.56 | $0.56 | $0.56 | $0.44 | 0 |
2017-11-22 | $0.56 | $0.58 | $0.56 | $0.56 | $0.44 | 41,500 |
2017-11-21 | $0.56 | $0.59 | $0.56 | $0.59 | $0.47 | 1,300 |
2017-11-20 | $0.58 | $0.58 | $0.58 | $0.58 | $0.42 | 0 |
2017-11-17 | $0.58 | $0.58 | $0.56 | $0.58 | $0.42 | 7,580 |
2017-11-16 | $0.58 | $0.58 | $0.57 | $0.57 | $0.41 | 40,000 |
2017-11-15 | $0.56 | $0.56 | $0.56 | $0.56 | $0.40 | 500 |
2017-11-14 | $0.57 | $0.57 | $0.57 | $0.57 | $0.41 | 2,718 |
2017-11-13 | $0.56 | $0.59 | $0.56 | $0.57 | $0.41 | 6,950 |
2017-11-10 | $0.58 | $0.58 | $0.57 | $0.57 | $0.41 | 2,350 |
2017-11-09 | $0.57 | $0.57 | $0.57 | $0.57 | $0.41 | 1,679 |
2017-11-08 | $0.58 | $0.58 | $0.58 | $0.58 | $0.42 | 5,374 |
2017-11-07 | $0.57 | $0.57 | $0.57 | $0.57 | $0.41 | 0 |
2017-11-06 | $0.57 | $0.58 | $0.57 | $0.57 | $0.41 | 16,023 |
2017-11-03 | $0.60 | $0.60 | $0.59 | $0.59 | $0.42 | 5,100 |
2017-11-02 | $0.59 | $0.60 | $0.59 | $0.60 | $0.43 | 6,633 |
2017-11-01 | $0.59 | $0.59 | $0.59 | $0.59 | $0.42 | 300 |
2017-10-31 | $0.56 | $0.59 | $0.56 | $0.59 | $0.42 | 4,865 |
2017-10-30 | $0.60 | $0.60 | $0.60 | $0.60 | $0.43 | 50 |
2017-10-27 | $0.60 | $0.60 | $0.60 | $0.60 | $0.43 | 200 |
2017-10-26 | $0.58 | $0.58 | $0.58 | $0.58 | $0.42 | 21,378 |
2017-10-25 | $0.57 | $0.57 | $0.57 | $0.57 | $0.41 | 136 |
2017-10-24 | $0.57 | $0.57 | $0.57 | $0.57 | $0.41 | 0 |
2017-10-23 | $0.57 | $0.57 | $0.57 | $0.57 | $0.41 | 5 |
2017-10-20 | $0.57 | $0.57 | $0.57 | $0.57 | $0.41 | 0 |
2017-10-19 | $0.56 | $0.57 | $0.56 | $0.57 | $0.41 | 650 |
2017-10-18 | $0.57 | $0.57 | $0.57 | $0.57 | $0.41 | 0 |
2017-10-17 | $0.57 | $0.58 | $0.57 | $0.57 | $0.41 | 21,969 |
2017-10-16 | $0.57 | $0.59 | $0.57 | $0.59 | $0.42 | 33,844 |
2017-10-13 | $0.56 | $0.56 | $0.56 | $0.56 | $0.40 | 16,800 |
2017-10-12 | $0.54 | $0.54 | $0.54 | $0.54 | $0.39 | 116 |
2017-10-11 | $0.55 | $0.55 | $0.55 | $0.55 | $0.39 | 13,000 |
2017-10-10 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 24,000 |
2017-10-09 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 0 |
2017-10-06 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 1,238 |
2017-10-05 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 0 |
2017-10-04 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 0 |
2017-10-03 | $0.56 | $0.56 | $0.55 | $0.55 | $0.40 | 7,000 |
2017-10-02 | $0.55 | $0.55 | $0.54 | $0.54 | $0.39 | 2,000 |
2017-09-29 | $0.56 | $0.56 | $0.56 | $0.56 | $0.40 | 6,100 |
2017-09-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.40 | 7,600 |
2017-09-27 | $0.55 | $0.57 | $0.55 | $0.57 | $0.41 | 10,100 |
2017-09-26 | $0.52 | $0.52 | $0.52 | $0.52 | $0.37 | 15,540 |
2017-09-25 | $0.55 | $0.55 | $0.52 | $0.52 | $0.37 | 5,834 |
2017-09-22 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 0 |
2017-09-21 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 6,900 |
2017-09-20 | $0.55 | $0.55 | $0.52 | $0.52 | $0.37 | 94,763 |
2017-09-19 | $0.52 | $0.55 | $0.52 | $0.55 | $0.40 | 2,200 |
2017-09-18 | $0.55 | $0.55 | $0.53 | $0.53 | $0.38 | 11,400 |
2017-09-15 | $0.55 | $0.55 | $0.53 | $0.53 | $0.38 | 22,143 |
2017-09-14 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 0 |
2017-09-13 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 526 |
2017-09-12 | $0.53 | $0.55 | $0.53 | $0.55 | $0.40 | 9,200 |
2017-09-11 | $0.51 | $0.53 | $0.51 | $0.53 | $0.38 | 4,100 |
2017-09-08 | $0.53 | $0.53 | $0.53 | $0.53 | $0.38 | 0 |
2017-09-07 | $0.53 | $0.53 | $0.53 | $0.53 | $0.38 | 2,000 |
2017-09-06 | $0.52 | $0.54 | $0.52 | $0.54 | $0.39 | 35,403 |
2017-09-05 | $0.55 | $0.55 | $0.53 | $0.53 | $0.38 | 11,625 |
2017-09-01 | $0.54 | $0.55 | $0.54 | $0.55 | $0.40 | 9,186 |
2017-08-31 | $0.56 | $0.56 | $0.56 | $0.56 | $0.40 | 280 |
2017-08-30 | $0.54 | $0.56 | $0.53 | $0.56 | $0.40 | 16,060 |
2017-08-29 | $0.54 | $0.54 | $0.53 | $0.54 | $0.38 | 6,200 |
2017-08-28 | $0.54 | $0.54 | $0.54 | $0.54 | $0.39 | 2,300 |
2017-08-25 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 18,081 |
2017-08-24 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 0 |
2017-08-23 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 5,000 |
2017-08-22 | $0.55 | $0.55 | $0.55 | $0.55 | $0.40 | 5,400 |
2017-08-21 | $0.57 | $0.57 | $0.57 | $0.57 | $0.41 | 3,240 |
2017-08-18 | $0.57 | $0.57 | $0.57 | $0.57 | $0.41 | 1,000 |
2017-08-17 | $0.59 | $0.59 | $0.59 | $0.59 | $0.42 | 0 |
2017-08-16 | $0.61 | $0.61 | $0.59 | $0.59 | $0.42 | 1,600 |
2017-08-15 | $0.59 | $0.59 | $0.59 | $0.59 | $0.42 | 1,549 |
2017-08-14 | $0.61 | $0.61 | $0.60 | $0.60 | $0.43 | 14,725 |
2017-08-11 | $0.60 | $0.60 | $0.60 | $0.60 | $0.43 | 813 |
2017-08-10 | $0.60 | $0.60 | $0.60 | $0.60 | $0.43 | 2,000 |
2017-08-09 | $0.61 | $0.61 | $0.61 | $0.61 | $0.44 | 1,420 |
2017-08-08 | $0.63 | $0.63 | $0.61 | $0.61 | $0.44 | 940 |
2017-08-07 | $0.63 | $0.63 | $0.62 | $0.62 | $0.45 | 805 |
2017-08-04 | $0.60 | $0.61 | $0.60 | $0.61 | $0.44 | 4,070 |
2017-08-03 | $0.61 | $0.61 | $0.61 | $0.61 | $0.44 | 135 |
2017-08-02 | $0.61 | $0.61 | $0.61 | $0.61 | $0.44 | 0 |
2017-08-01 | $0.61 | $0.61 | $0.61 | $0.61 | $0.44 | 4,000 |
2017-07-31 | $0.61 | $0.61 | $0.61 | $0.61 | $0.44 | 5,230 |
2017-07-28 | $0.61 | $0.61 | $0.61 | $0.61 | $0.44 | 14,543 |
2017-07-27 | $0.61 | $0.63 | $0.61 | $0.63 | $0.45 | 7,407 |
2017-07-26 | $0.62 | $0.64 | $0.62 | $0.62 | $0.45 | 47,000 |
2017-07-25 | $0.64 | $0.64 | $0.63 | $0.63 | $0.45 | 5,025 |
2017-07-24 | $0.64 | $0.64 | $0.64 | $0.64 | $0.46 | 11,022 |
2017-07-21 | $0.63 | $0.65 | $0.63 | $0.65 | $0.47 | 2,291 |
2017-07-20 | $0.63 | $0.63 | $0.61 | $0.61 | $0.44 | 2,528 |
2017-07-19 | $0.61 | $0.64 | $0.61 | $0.64 | $0.46 | 9,259 |
2017-07-18 | $0.61 | $0.63 | $0.61 | $0.61 | $0.44 | 202,685 |
2017-07-17 | $0.64 | $0.64 | $0.62 | $0.63 | $0.45 | 19,014 |
2017-07-14 | $0.61 | $0.62 | $0.61 | $0.62 | $0.45 | 21,325 |
2017-07-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.45 | 5,000 |
2017-07-12 | $0.63 | $0.63 | $0.63 | $0.63 | $0.45 | 504 |
2017-07-11 | $0.63 | $0.63 | $0.63 | $0.63 | $0.45 | 0 |
2017-07-10 | $0.63 | $0.63 | $0.63 | $0.63 | $0.45 | 0 |
2017-07-07 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 25 |
2017-07-06 | $0.63 | $0.64 | $0.63 | $0.63 | $0.34 | 17,312 |
2017-07-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.34 | 3,061 |
2017-07-03 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 0 |
2017-06-30 | $0.62 | $0.63 | $0.62 | $0.63 | $0.34 | 2,118 |
2017-06-29 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 0 |
2017-06-28 | $0.63 | $0.64 | $0.63 | $0.63 | $0.34 | 6,860 |
2017-06-27 | $0.65 | $0.66 | $0.63 | $0.63 | $0.34 | 11,163 |
2017-06-26 | $0.66 | $0.66 | $0.66 | $0.66 | $0.36 | 1,000 |
2017-06-23 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 0 |
2017-06-22 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 3,100 |
2017-06-21 | $0.64 | $0.64 | $0.63 | $0.63 | $0.34 | 5,725 |
2017-06-20 | $0.66 | $0.66 | $0.66 | $0.66 | $0.36 | 0 |
2017-06-19 | $0.66 | $0.66 | $0.66 | $0.66 | $0.36 | 230 |
2017-06-16 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 150 |
2017-06-15 | $0.64 | $0.64 | $0.64 | $0.64 | $0.34 | 300 |
2017-06-14 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 3,263 |
2017-06-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 40,550 |
2017-06-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 50 |
2017-06-09 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 4,900 |
2017-06-08 | $0.66 | $0.66 | $0.66 | $0.66 | $0.36 | 2,050 |
2017-06-07 | $0.66 | $0.66 | $0.66 | $0.66 | $0.36 | 800 |
2017-06-06 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 2,446 |
2017-06-05 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 40,295 |
2017-06-02 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 205 |
2017-06-01 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 4,300 |
2017-05-31 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 11,000 |
2017-05-30 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 0 |
2017-05-26 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 2,500 |
2017-05-25 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 510 |
2017-05-24 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 0 |
2017-05-23 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 1,000 |
2017-05-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.34 | 1,720 |
2017-05-19 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 244 |
2017-05-18 | $0.63 | $0.63 | $0.62 | $0.62 | $0.34 | 3,300 |
2017-05-17 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 0 |
2017-05-16 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 4,356 |
2017-05-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.34 | 18,900 |
2017-05-12 | $0.63 | $0.65 | $0.62 | $0.63 | $0.34 | 44,566 |
2017-05-11 | $0.62 | $0.64 | $0.62 | $0.62 | $0.34 | 7,321 |
2017-05-10 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 0 |
2017-05-09 | $0.62 | $0.65 | $0.62 | $0.65 | $0.35 | 5,500 |
2017-05-08 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 0 |
2017-05-05 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 0 |
2017-05-04 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 0 |
2017-05-03 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 0 |
2017-05-02 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 0 |
2017-05-01 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 5,648 |
2017-04-28 | $0.66 | $0.66 | $0.63 | $0.63 | $0.34 | 20,680 |
2017-04-27 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 0 |
2017-04-26 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 3,800 |
2017-04-25 | $0.65 | $0.67 | $0.65 | $0.67 | $0.36 | 5,450 |
2017-04-24 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 500 |
2017-04-21 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 2,250 |
2017-04-20 | $0.64 | $0.64 | $0.63 | $0.63 | $0.34 | 12,250 |
2017-04-19 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 0 |
2017-04-18 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 80 |
2017-04-17 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 15,080 |
2017-04-13 | $0.67 | $0.67 | $0.67 | $0.67 | $0.36 | 0 |
2017-04-12 | $0.65 | $0.67 | $0.65 | $0.67 | $0.36 | 1,340 |
2017-04-11 | $0.66 | $0.66 | $0.64 | $0.64 | $0.35 | 5,050 |
2017-04-10 | $0.68 | $0.68 | $0.66 | $0.66 | $0.36 | 5,300 |
2017-04-07 | $0.67 | $0.69 | $0.67 | $0.68 | $0.37 | 23,046 |
2017-04-06 | $0.68 | $0.69 | $0.67 | $0.69 | $0.37 | 21,124 |
2017-04-05 | $0.68 | $0.70 | $0.68 | $0.68 | $0.37 | 82,600 |
2017-04-04 | $0.66 | $0.66 | $0.66 | $0.66 | $0.36 | 0 |
2017-04-03 | $0.66 | $0.67 | $0.65 | $0.66 | $0.36 | 86,244 |
2017-03-31 | $0.65 | $0.66 | $0.65 | $0.66 | $0.36 | 6,663 |
2017-03-30 | $0.64 | $0.65 | $0.64 | $0.65 | $0.35 | 1,155 |
2017-03-29 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 2,800 |
2017-03-28 | $0.64 | $0.66 | $0.64 | $0.66 | $0.36 | 7,464 |
2017-03-27 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 0 |
2017-03-24 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 3,500 |
2017-03-23 | $0.63 | $0.64 | $0.63 | $0.64 | $0.35 | 260,200 |
2017-03-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.34 | 0 |
2017-03-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.34 | 100 |
2017-03-20 | $0.61 | $0.61 | $0.61 | $0.61 | $0.33 | 35 |
2017-03-17 | $0.61 | $0.61 | $0.61 | $0.61 | $0.33 | 2,154 |
2017-03-16 | $0.61 | $0.61 | $0.61 | $0.61 | $0.33 | 0 |
2017-03-15 | $0.60 | $0.61 | $0.60 | $0.61 | $0.33 | 205,700 |
2017-03-14 | $0.61 | $0.61 | $0.61 | $0.61 | $0.33 | 0 |
2017-03-13 | $0.59 | $0.61 | $0.59 | $0.61 | $0.33 | 3,415 |
2017-03-10 | $0.61 | $0.61 | $0.60 | $0.60 | $0.33 | 9,274 |
2017-03-09 | $0.60 | $0.60 | $0.60 | $0.60 | $0.33 | 555 |
2017-03-08 | $0.60 | $0.60 | $0.60 | $0.60 | $0.33 | 0 |
2017-03-07 | $0.60 | $0.60 | $0.60 | $0.60 | $0.33 | 38,451 |
2017-03-06 | $0.60 | $0.61 | $0.60 | $0.61 | $0.33 | 3,638 |
2017-03-03 | $0.60 | $0.60 | $0.60 | $0.60 | $0.33 | 14,811 |
2017-03-02 | $0.62 | $0.62 | $0.61 | $0.61 | $0.33 | 91,961 |
2017-03-01 | $0.60 | $0.62 | $0.60 | $0.61 | $0.33 | 44,702 |
2017-02-28 | $0.58 | $0.58 | $0.58 | $0.58 | $0.31 | 1,280 |
2017-02-27 | $0.62 | $0.62 | $0.60 | $0.60 | $0.33 | 9,768 |
2017-02-24 | $0.62 | $0.62 | $0.60 | $0.60 | $0.33 | 15,590 |
2017-02-23 | $0.61 | $0.61 | $0.61 | $0.61 | $0.33 | 28,175 |
2017-02-22 | $0.61 | $0.61 | $0.60 | $0.60 | $0.33 | 1,277 |
2017-02-21 | $0.60 | $0.61 | $0.60 | $0.61 | $0.33 | 130,343 |
2017-02-17 | $0.60 | $0.62 | $0.60 | $0.61 | $0.33 | 26,800 |
2017-02-16 | $0.62 | $0.64 | $0.61 | $0.64 | $0.35 | 29,300 |
2017-02-15 | $0.69 | $0.69 | $0.69 | $0.69 | $0.37 | 140 |
2017-02-14 | $0.68 | $0.68 | $0.68 | $0.68 | $0.37 | 0 |
2017-02-13 | $0.69 | $0.69 | $0.67 | $0.68 | $0.37 | 2,150 |
2017-02-10 | $0.66 | $0.67 | $0.66 | $0.66 | $0.36 | 6,461 |
2017-02-09 | $0.67 | $0.67 | $0.66 | $0.66 | $0.36 | 4,300 |
2017-02-08 | $0.65 | $0.67 | $0.65 | $0.67 | $0.36 | 13,150 |
2017-02-07 | $0.67 | $0.67 | $0.67 | $0.67 | $0.36 | 1,500 |
2017-02-06 | $0.67 | $0.67 | $0.67 | $0.67 | $0.36 | 125,200 |
2017-02-03 | $0.63 | $0.67 | $0.63 | $0.63 | $0.34 | 189,413 |
2017-02-02 | $0.66 | $0.66 | $0.66 | $0.66 | $0.36 | 350 |
2017-02-01 | $0.64 | $0.66 | $0.64 | $0.66 | $0.36 | 2,325 |
2017-01-31 | $0.65 | $0.65 | $0.65 | $0.65 | $0.35 | 350 |
2017-01-30 | $0.65 | $0.66 | $0.65 | $0.66 | $0.36 | 1,351 |
2017-01-27 | $0.65 | $0.65 | $0.64 | $0.64 | $0.35 | 14,350 |
2017-01-26 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 0 |
2017-01-25 | $0.66 | $0.66 | $0.64 | $0.64 | $0.35 | 5,310 |
2017-01-24 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 50 |
2017-01-23 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 26,460 |
2017-01-20 | $0.67 | $0.68 | $0.64 | $0.64 | $0.34 | 19,863 |
2017-01-19 | $0.68 | $0.68 | $0.68 | $0.68 | $0.37 | 0 |
2017-01-18 | $0.66 | $0.68 | $0.66 | $0.68 | $0.37 | 18,760 |
2017-01-17 | $0.67 | $0.67 | $0.67 | $0.67 | $0.36 | 1,257 |
2017-01-13 | $0.68 | $0.68 | $0.67 | $0.67 | $0.37 | 1,865 |
2017-01-12 | $0.67 | $0.68 | $0.67 | $0.68 | $0.37 | 1,640 |
2017-01-11 | $0.63 | $0.65 | $0.63 | $0.65 | $0.35 | 420 |
2017-01-10 | $0.66 | $0.66 | $0.66 | $0.66 | $0.36 | 402,070 |
2017-01-09 | $0.64 | $0.64 | $0.64 | $0.64 | $0.35 | 32,020 |
2017-01-06 | $0.64 | $0.65 | $0.63 | $0.65 | $0.35 | 16,691 |
2017-01-05 | $0.65 | $0.65 | $0.64 | $0.65 | $0.35 | 26,336 |
2017-01-04 | $0.64 | $0.65 | $0.63 | $0.65 | $0.35 | 39,522 |
2017-01-03 | $0.60 | $0.63 | $0.60 | $0.62 | $0.33 | 400,256 |
2016-12-30 | $0.59 | $0.59 | $0.59 | $0.59 | $0.32 | 17,050 |
2016-12-29 | $0.60 | $0.60 | $0.60 | $0.60 | $0.32 | 0 |
2016-12-28 | $0.59 | $0.60 | $0.59 | $0.60 | $0.32 | 25,441 |
2016-12-27 | $0.60 | $0.60 | $0.59 | $0.59 | $0.32 | 29,812 |
2016-12-23 | $0.61 | $0.62 | $0.59 | $0.59 | $0.32 | 7,060 |
2016-12-22 | $0.60 | $0.60 | $0.59 | $0.60 | $0.32 | 1,055,012 |
2016-12-21 | $0.60 | $0.60 | $0.60 | $0.60 | $0.33 | 0 |
2016-12-20 | $0.60 | $0.60 | $0.60 | $0.60 | $0.33 | 2,400 |
2016-12-19 | $0.60 | $0.63 | $0.60 | $0.63 | $0.34 | 132,702 |
2016-12-16 | $0.59 | $0.63 | $0.59 | $0.60 | $0.33 | 123,444 |
2016-12-15 | $0.62 | $0.63 | $0.62 | $0.63 | $0.34 | 520 |
2016-12-14 | $0.61 | $0.61 | $0.60 | $0.60 | $0.33 | 12,395 |
2016-12-13 | $0.61 | $0.61 | $0.60 | $0.61 | $0.33 | 1,516 |
2016-12-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.33 | 270,300 |
2016-12-09 | $0.61 | $0.61 | $0.61 | $0.61 | $0.33 | 1,760 |
2016-12-08 | $0.60 | $0.60 | $0.60 | $0.60 | $0.33 | 1,000 |
2016-12-07 | $0.61 | $0.61 | $0.61 | $0.61 | $0.33 | 0 |
2016-12-06 | $0.61 | $0.61 | $0.61 | $0.61 | $0.33 | 11,484 |
2016-12-05 | $0.60 | $0.62 | $0.60 | $0.60 | $0.33 | 10,972 |
2016-12-02 | $0.61 | $0.62 | $0.61 | $0.61 | $0.33 | 9,468 |
2016-12-01 | $0.60 | $0.60 | $0.60 | $0.60 | $0.33 | 43 |
2016-11-30 | $0.62 | $0.62 | $0.60 | $0.60 | $0.33 | 10,065 |
2016-11-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.34 | 184 |
2016-11-28 | $0.61 | $0.61 | $0.61 | $0.61 | $0.33 | 30,020 |
2016-11-25 | $0.61 | $0.62 | $0.61 | $0.62 | $0.34 | 2,511 |
2016-11-23 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 124 |
2016-11-22 | $0.63 | $0.63 | $0.63 | $0.63 | $0.34 | 1,809 |
2016-11-21 | $0.59 | $0.60 | $0.59 | $0.60 | $0.32 | 53,046 |
2016-11-18 | $0.60 | $0.60 | $0.60 | $0.60 | $0.33 | 300,000 |
2016-11-17 | $0.60 | $0.62 | $0.60 | $0.60 | $0.33 | 6,775 |
2016-11-16 | $0.59 | $0.62 | $0.59 | $0.61 | $0.33 | 16,900 |
2016-11-15 | $0.63 | $0.63 | $0.63 | $0.63 | $0.31 | 2,500 |
2016-11-14 | $0.61 | $0.62 | $0.61 | $0.62 | $0.31 | 1,334 |
2016-11-11 | $0.63 | $0.63 | $0.63 | $0.63 | $0.31 | 0 |
2016-11-10 | $0.63 | $0.63 | $0.63 | $0.63 | $0.31 | 213,093 |
2016-11-09 | $0.61 | $0.63 | $0.60 | $0.63 | $0.31 | 23,025 |
2016-11-08 | $0.61 | $0.63 | $0.61 | $0.63 | $0.31 | 3,308 |
2016-11-07 | $0.63 | $0.63 | $0.63 | $0.63 | $0.31 | 208 |
2016-11-04 | $0.63 | $0.63 | $0.63 | $0.63 | $0.31 | 61 |
2016-11-03 | $0.63 | $0.63 | $0.63 | $0.63 | $0.31 | 686 |
2016-11-02 | $0.62 | $0.63 | $0.62 | $0.63 | $0.31 | 147,359 |
2016-11-01 | $0.64 | $0.64 | $0.63 | $0.63 | $0.31 | 10,000 |
2016-10-31 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 5,000 |
2016-10-28 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 0 |
2016-10-27 | $0.64 | $0.66 | $0.64 | $0.65 | $0.32 | 4,340 |
2016-10-26 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 1,180 |
2016-10-25 | $0.65 | $0.65 | $0.64 | $0.64 | $0.32 | 5,900 |
2016-10-24 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 3,500 |
2016-10-21 | $0.64 | $0.64 | $0.64 | $0.64 | $0.32 | 0 |
2016-10-20 | $0.64 | $0.64 | $0.64 | $0.64 | $0.32 | 5,029 |
2016-10-19 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 100 |
2016-10-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 11,126 |
2016-10-17 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 1,932 |
2016-10-14 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 1,120 |
2016-10-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 25,790 |
2016-10-12 | $0.68 | $0.68 | $0.65 | $0.65 | $0.32 | 1,300 |
2016-10-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 100 |
2016-10-10 | $0.66 | $0.67 | $0.66 | $0.67 | $0.33 | 5,850 |
2016-10-07 | $0.66 | $0.66 | $0.66 | $0.66 | $0.33 | 185,702 |
2016-10-06 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 0 |
2016-10-05 | $0.68 | $0.68 | $0.66 | $0.67 | $0.33 | 45,466 |
2016-10-04 | $0.68 | $0.68 | $0.65 | $0.65 | $0.32 | 30,795 |
2016-10-03 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 500 |
2016-09-30 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 6,500 |
2016-09-29 | $0.65 | $0.67 | $0.65 | $0.65 | $0.32 | 34,551 |
2016-09-28 | $0.66 | $0.66 | $0.66 | $0.66 | $0.32 | 100 |
2016-09-27 | $0.66 | $0.67 | $0.66 | $0.66 | $0.33 | 13,600 |
2016-09-26 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 3,000 |
2016-09-23 | $0.68 | $0.68 | $0.67 | $0.67 | $0.33 | 4,000 |
2016-09-22 | $0.66 | $0.66 | $0.66 | $0.66 | $0.33 | 10,578 |
2016-09-21 | $0.66 | $0.67 | $0.66 | $0.67 | $0.33 | 8,100 |
2016-09-20 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 0 |
2016-09-19 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 800 |
2016-09-16 | $0.68 | $0.68 | $0.68 | $0.68 | $0.34 | 0 |
2016-09-15 | $0.66 | $0.68 | $0.66 | $0.68 | $0.34 | 2,000 |
2016-09-14 | $0.66 | $0.66 | $0.66 | $0.66 | $0.33 | 4,000 |
2016-09-13 | $0.66 | $0.66 | $0.66 | $0.66 | $0.33 | 324,980 |
2016-09-12 | $0.69 | $0.69 | $0.68 | $0.69 | $0.34 | 13,005 |
2016-09-09 | $0.71 | $0.71 | $0.71 | $0.71 | $0.35 | 0 |
2016-09-08 | $0.71 | $0.71 | $0.70 | $0.71 | $0.35 | 5,475 |
2016-09-07 | $0.70 | $0.70 | $0.70 | $0.70 | $0.35 | 618,060 |
2016-09-06 | $0.70 | $0.72 | $0.70 | $0.70 | $0.35 | 29,725 |
2016-09-02 | $0.68 | $0.70 | $0.68 | $0.70 | $0.34 | 4,588 |
2016-09-01 | $0.70 | $0.70 | $0.69 | $0.69 | $0.34 | 1,800 |
2016-08-31 | $0.68 | $0.68 | $0.68 | $0.68 | $0.34 | 100 |
2016-08-30 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 0 |
2016-08-29 | $0.68 | $0.68 | $0.66 | $0.67 | $0.33 | 1,200 |
2016-08-26 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 1,608 |
2016-08-25 | $0.67 | $0.67 | $0.66 | $0.66 | $0.33 | 7,296 |
2016-08-24 | $0.67 | $0.68 | $0.67 | $0.68 | $0.33 | 972 |
2016-08-23 | $0.68 | $0.68 | $0.67 | $0.67 | $0.33 | 17,700 |
2016-08-22 | $0.67 | $0.67 | $0.66 | $0.66 | $0.33 | 4,360 |
2016-08-19 | $0.67 | $0.68 | $0.67 | $0.68 | $0.34 | 1,600 |
2016-08-18 | $0.70 | $0.72 | $0.70 | $0.70 | $0.35 | 28,050 |
2016-08-17 | $0.69 | $0.70 | $0.68 | $0.70 | $0.35 | 1,710 |
2016-08-16 | $0.71 | $0.71 | $0.71 | $0.71 | $0.35 | 100 |
2016-08-15 | $0.70 | $0.72 | $0.70 | $0.72 | $0.35 | 156,100 |
2016-08-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.33 | 40,002 |
2016-08-11 | $0.68 | $0.68 | $0.68 | $0.68 | $0.34 | 0 |
2016-08-10 | $0.68 | $0.68 | $0.68 | $0.68 | $0.34 | 0 |
2016-08-09 | $0.69 | $0.69 | $0.68 | $0.68 | $0.34 | 10,000 |
2016-08-08 | $0.69 | $0.71 | $0.69 | $0.71 | $0.35 | 52,542 |
2016-08-05 | $0.65 | $0.66 | $0.65 | $0.66 | $0.32 | 2,750,800 |
2016-08-04 | $0.65 | $0.66 | $0.65 | $0.65 | $0.32 | 36,790 |
2016-08-03 | $0.64 | $0.64 | $0.64 | $0.64 | $0.31 | 0 |
2016-08-02 | $0.63 | $0.64 | $0.63 | $0.64 | $0.31 | 89,500 |
2016-08-01 | $0.64 | $0.64 | $0.64 | $0.64 | $0.31 | 7,995 |
2016-07-29 | $0.64 | $0.64 | $0.64 | $0.64 | $0.31 | 1,100 |
2016-07-28 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 200 |
2016-07-27 | $0.64 | $0.65 | $0.64 | $0.65 | $0.32 | 3,120 |
2016-07-26 | $0.64 | $0.64 | $0.63 | $0.63 | $0.31 | 2,600 |
2016-07-25 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 1,000 |
2016-07-22 | $0.68 | $0.68 | $0.68 | $0.68 | $0.34 | 1,400 |
2016-07-21 | $0.67 | $0.67 | $0.67 | $0.67 | $0.33 | 7,900 |
2016-07-20 | $0.65 | $0.68 | $0.65 | $0.67 | $0.33 | 5,036 |
2016-07-19 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 100 |
2016-07-18 | $0.64 | $0.65 | $0.64 | $0.64 | $0.31 | 29,827 |
2016-07-15 | $0.59 | $0.62 | $0.59 | $0.59 | $0.29 | 3,700 |
2016-07-14 | $0.60 | $0.62 | $0.59 | $0.62 | $0.30 | 17,510 |
2016-07-13 | $0.60 | $0.60 | $0.58 | $0.58 | $0.29 | 19,834 |
2016-07-12 | $0.58 | $0.59 | $0.58 | $0.58 | $0.29 | 268,548 |
2016-07-11 | $0.59 | $0.60 | $0.59 | $0.60 | $0.29 | 7,600 |
2016-07-08 | $0.59 | $0.60 | $0.59 | $0.60 | $0.22 | 9,103 |
2016-07-07 | $0.60 | $0.60 | $0.60 | $0.60 | $0.22 | 0 |
2016-07-06 | $0.60 | $0.60 | $0.60 | $0.60 | $0.22 | 422 |
2016-07-05 | $0.59 | $0.59 | $0.59 | $0.59 | $0.21 | 9,100 |
2016-07-01 | $0.61 | $0.61 | $0.61 | $0.61 | $0.22 | 4,450 |
2016-06-30 | $0.61 | $0.62 | $0.61 | $0.62 | $0.23 | 4,512 |
2016-06-29 | $0.60 | $0.60 | $0.60 | $0.60 | $0.22 | 13,000 |
2016-06-28 | $0.60 | $0.60 | $0.60 | $0.60 | $0.22 | 1,824,000 |
2016-06-27 | $0.61 | $0.61 | $0.58 | $0.60 | $0.22 | 129,421 |
2016-06-24 | $0.62 | $0.62 | $0.62 | $0.62 | $0.23 | 1,025 |
2016-06-23 | $0.63 | $0.63 | $0.63 | $0.63 | $0.23 | 0 |
2016-06-22 | $0.61 | $0.63 | $0.61 | $0.63 | $0.23 | 9,070 |
2016-06-21 | $0.60 | $0.62 | $0.60 | $0.62 | $0.23 | 35,350 |
2016-06-20 | $0.60 | $0.60 | $0.60 | $0.60 | $0.22 | 430 |
2016-06-17 | $0.60 | $0.62 | $0.60 | $0.60 | $0.22 | 17,850 |
2016-06-16 | $0.62 | $0.62 | $0.61 | $0.61 | $0.22 | 1,800 |
2016-06-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.23 | 0 |
2016-06-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.23 | 780 |
2016-06-13 | $0.62 | $0.64 | $0.62 | $0.64 | $0.23 | 24,150 |
2016-06-10 | $0.62 | $0.62 | $0.61 | $0.61 | $0.22 | 2,200 |
2016-06-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.23 | 400 |
2016-06-08 | $0.61 | $0.62 | $0.60 | $0.62 | $0.23 | 9,953 |
2016-06-07 | $0.61 | $0.61 | $0.61 | $0.61 | $0.22 | 10,000 |
2016-06-06 | $0.59 | $0.59 | $0.59 | $0.59 | $0.22 | 21,300 |
2016-06-03 | $0.59 | $0.59 | $0.59 | $0.59 | $0.22 | 4,960 |
2016-06-02 | $0.57 | $0.57 | $0.57 | $0.57 | $0.21 | 200 |
2016-06-01 | $0.61 | $0.61 | $0.59 | $0.61 | $0.22 | 53,130 |
2016-05-31 | $0.63 | $0.63 | $0.61 | $0.61 | $0.22 | 96,600 |
2016-05-27 | $0.61 | $0.63 | $0.61 | $0.61 | $0.22 | 21,200 |
2016-05-26 | $0.64 | $0.64 | $0.62 | $0.63 | $0.23 | 6,729 |
2016-05-25 | $0.64 | $0.66 | $0.64 | $0.66 | $0.24 | 41,060 |
2016-05-24 | $0.62 | $0.62 | $0.62 | $0.62 | $0.23 | 0 |
2016-05-23 | $0.64 | $0.64 | $0.62 | $0.62 | $0.23 | 173,385 |
2016-05-20 | $0.65 | $0.65 | $0.63 | $0.64 | $0.23 | 4,900 |
2016-05-19 | $0.65 | $0.65 | $0.63 | $0.63 | $0.23 | 3,468 |
2016-05-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.24 | 3,971 |
2016-05-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.24 | 2,001 |
2016-05-16 | $0.65 | $0.66 | $0.65 | $0.66 | $0.24 | 12,102 |
2016-05-13 | $0.65 | $0.65 | $0.64 | $0.64 | $0.24 | 14,402 |
2016-05-12 | $0.67 | $0.67 | $0.65 | $0.65 | $0.24 | 510 |
2016-05-11 | $0.67 | $0.68 | $0.67 | $0.67 | $0.24 | 168,055 |
2016-05-10 | $0.68 | $0.68 | $0.66 | $0.67 | $0.25 | 39,876 |
2016-05-09 | $0.72 | $0.72 | $0.72 | $0.72 | $0.26 | 1,001 |
2016-05-06 | $0.73 | $0.73 | $0.72 | $0.72 | $0.26 | 32,301 |
2016-05-05 | $0.74 | $0.75 | $0.74 | $0.74 | $0.27 | 8,472 |
2016-05-04 | $0.76 | $0.76 | $0.73 | $0.73 | $0.27 | 29,715 |
2016-05-03 | $0.76 | $0.76 | $0.76 | $0.76 | $0.28 | 100 |
2016-05-02 | $0.78 | $0.78 | $0.78 | $0.78 | $0.29 | 1,100 |
2016-04-29 | $0.80 | $0.80 | $0.80 | $0.80 | $0.29 | 6,550 |
2016-04-28 | $0.81 | $0.81 | $0.81 | $0.81 | $0.30 | 4,000 |
2016-04-27 | $0.80 | $0.83 | $0.80 | $0.83 | $0.30 | 2,100 |
2016-04-26 | $0.83 | $0.83 | $0.83 | $0.83 | $0.30 | 30 |
2016-04-25 | $0.83 | $0.83 | $0.83 | $0.83 | $0.30 | 300 |
2016-04-22 | $0.80 | $0.81 | $0.80 | $0.81 | $0.30 | 10,100 |
2016-04-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.30 | 0 |
2016-04-20 | $0.82 | $0.82 | $0.80 | $0.82 | $0.30 | 33,847 |
2016-04-19 | $0.82 | $0.82 | $0.82 | $0.82 | $0.30 | 0 |
2016-04-18 | $0.82 | $0.82 | $0.82 | $0.82 | $0.30 | 9,000 |
2016-04-15 | $0.83 | $0.83 | $0.83 | $0.83 | $0.30 | 300 |
2016-04-14 | $0.81 | $0.82 | $0.81 | $0.82 | $0.30 | 16,916 |
2016-04-13 | $0.80 | $0.80 | $0.80 | $0.80 | $0.29 | 1,400 |
2016-04-12 | $0.77 | $0.78 | $0.77 | $0.78 | $0.29 | 6,800 |
2016-04-11 | $0.75 | $0.77 | $0.75 | $0.75 | $0.28 | 8,522 |
2016-04-08 | $0.75 | $0.75 | $0.75 | $0.75 | $0.27 | 2,196 |
2016-04-07 | $0.73 | $0.73 | $0.73 | $0.73 | $0.27 | 677,260 |
2016-04-06 | $0.75 | $0.75 | $0.74 | $0.74 | $0.27 | 18,864 |
2016-04-05 | $0.75 | $0.75 | $0.72 | $0.74 | $0.27 | 48,475 |
2016-04-04 | $0.76 | $0.78 | $0.76 | $0.76 | $0.28 | 3,473 |
2016-04-01 | $0.77 | $0.77 | $0.77 | $0.77 | $0.28 | 6,665 |
2016-03-31 | $0.78 | $0.78 | $0.77 | $0.77 | $0.28 | 2,033 |
2016-03-30 | $0.78 | $0.79 | $0.78 | $0.79 | $0.29 | 5,300 |
2016-03-29 | $0.78 | $0.78 | $0.78 | $0.78 | $0.28 | 400 |
2016-03-28 | $0.78 | $0.78 | $0.78 | $0.78 | $0.29 | 1,380 |
2016-03-24 | $0.80 | $0.80 | $0.77 | $0.80 | $0.29 | 18,140 |
2016-03-23 | $0.82 | $0.82 | $0.81 | $0.81 | $0.30 | 3,700 |
2016-03-22 | $0.82 | $0.82 | $0.82 | $0.82 | $0.30 | 2,830 |
2016-03-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.30 | 0 |
2016-03-18 | $0.83 | $0.83 | $0.81 | $0.82 | $0.30 | 31,429 |
2016-03-17 | $0.83 | $0.84 | $0.83 | $0.84 | $0.31 | 1,500 |
2016-03-16 | $0.84 | $0.84 | $0.84 | $0.84 | $0.31 | 2,850 |
2016-03-15 | $0.85 | $0.85 | $0.85 | $0.85 | $0.31 | 2,900 |
2016-03-14 | $0.86 | $0.86 | $0.84 | $0.85 | $0.31 | 1,821 |
2016-03-11 | $0.83 | $0.83 | $0.83 | $0.83 | $0.30 | 3,244 |
2016-03-10 | $0.82 | $0.82 | $0.80 | $0.80 | $0.29 | 39,600 |
2016-03-09 | $0.83 | $0.83 | $0.83 | $0.83 | $0.30 | 181 |
2016-03-08 | $0.83 | $0.84 | $0.83 | $0.83 | $0.30 | 4,190 |
2016-03-07 | $0.85 | $0.85 | $0.83 | $0.83 | $0.31 | 5,373 |
2016-03-04 | $0.84 | $0.84 | $0.84 | $0.84 | $0.31 | 19,600 |
2016-03-03 | $0.82 | $0.84 | $0.82 | $0.82 | $0.30 | 6,710 |
2016-03-02 | $0.84 | $0.84 | $0.82 | $0.82 | $0.30 | 13,600 |
2016-03-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.31 | 200 |
2016-02-29 | $0.83 | $0.83 | $0.83 | $0.83 | $0.30 | 14,696 |
2016-02-26 | $0.87 | $0.87 | $0.84 | $0.87 | $0.32 | 3,526 |
2016-02-25 | $0.82 | $0.82 | $0.82 | $0.82 | $0.30 | 12,000 |
2016-02-24 | $0.84 | $0.84 | $0.83 | $0.83 | $0.30 | 11,600 |
2016-02-23 | $0.88 | $0.88 | $0.85 | $0.85 | $0.31 | 745 |
2016-02-22 | $0.87 | $0.88 | $0.87 | $0.88 | $0.32 | 42,100 |
2016-02-19 | $0.85 | $0.87 | $0.85 | $0.87 | $0.32 | 17,614 |
2016-02-18 | $0.84 | $0.84 | $0.84 | $0.84 | $0.31 | 45 |
2016-02-17 | $0.86 | $0.86 | $0.84 | $0.84 | $0.31 | 43,040 |
2016-02-16 | $0.85 | $0.85 | $0.83 | $0.83 | $0.30 | 14,384 |
2016-02-12 | $0.81 | $0.84 | $0.81 | $0.84 | $0.31 | 12,000 |
2016-02-11 | $0.82 | $0.82 | $0.79 | $0.79 | $0.29 | 3,000 |
2016-02-10 | $0.83 | $0.84 | $0.83 | $0.83 | $0.30 | 25,640 |
2016-02-09 | $0.82 | $0.82 | $0.81 | $0.81 | $0.30 | 1,105 |
2016-02-08 | $0.84 | $0.85 | $0.83 | $0.83 | $0.31 | 14,965 |
2016-02-05 | $0.86 | $0.86 | $0.86 | $0.86 | $0.32 | 0 |
2016-02-04 | $0.86 | $0.86 | $0.86 | $0.86 | $0.32 | 2,000 |
2016-02-03 | $0.86 | $0.86 | $0.84 | $0.86 | $0.31 | 20,438 |
2016-02-02 | $0.93 | $0.93 | $0.93 | $0.93 | $0.34 | 4,519 |
2016-02-01 | $0.90 | $0.90 | $0.90 | $0.90 | $0.33 | 1,010 |
2016-01-29 | $0.89 | $0.89 | $0.89 | $0.89 | $0.33 | 0 |
2016-01-28 | $0.89 | $0.89 | $0.89 | $0.89 | $0.33 | 100 |
2016-01-27 | $0.88 | $0.88 | $0.88 | $0.88 | $0.32 | 0 |
2016-01-26 | $0.88 | $0.88 | $0.88 | $0.88 | $0.32 | 600 |
2016-01-25 | $0.88 | $0.88 | $0.88 | $0.88 | $0.32 | 1,008 |
2016-01-22 | $0.84 | $0.86 | $0.84 | $0.86 | $0.31 | 1,000 |
2016-01-21 | $0.82 | $0.83 | $0.80 | $0.83 | $0.30 | 14,800 |
2016-01-20 | $0.82 | $0.85 | $0.82 | $0.85 | $0.31 | 5,500 |
2016-01-19 | $0.87 | $0.87 | $0.86 | $0.86 | $0.31 | 25,829 |
2016-01-15 | $0.84 | $0.84 | $0.81 | $0.81 | $0.30 | 32,190 |
2016-01-14 | $0.86 | $0.86 | $0.86 | $0.86 | $0.31 | 9,772 |
2016-01-13 | $0.88 | $0.88 | $0.86 | $0.86 | $0.32 | 17,837 |
2016-01-12 | $0.86 | $0.89 | $0.86 | $0.87 | $0.32 | 107,728 |
2016-01-11 | $0.89 | $0.90 | $0.88 | $0.89 | $0.33 | 4,250 |
2016-01-08 | $0.91 | $0.94 | $0.90 | $0.90 | $0.33 | 64,470 |
2016-01-07 | $0.89 | $0.89 | $0.89 | $0.89 | $0.33 | 3,615 |
2016-01-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.35 | 80 |
2016-01-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.35 | 40 |
2016-01-04 | $0.97 | $0.97 | $0.94 | $0.95 | $0.35 | 35,306 |
2015-12-31 | $1.00 | $1.00 | $1.00 | $1.00 | $0.37 | 30,000 |
2015-12-30 | $1.01 | $1.01 | $1.01 | $1.01 | $0.37 | 2,100 |
2015-12-29 | $1.01 | $1.03 | $1.01 | $1.01 | $0.37 | 4,640 |
2015-12-28 | $1.01 | $1.01 | $1.01 | $1.01 | $0.37 | 3,200 |
2015-12-24 | $1.05 | $1.05 | $1.05 | $1.05 | $0.39 | 10,000 |
2015-12-23 | $1.05 | $1.05 | $1.04 | $1.04 | $0.38 | 41,140 |
2015-12-22 | $1.02 | $1.04 | $1.02 | $1.04 | $0.38 | 8,830 |
2015-12-21 | $1.04 | $1.04 | $1.02 | $1.02 | $0.38 | 40,420 |
2015-12-18 | $1.03 | $1.03 | $1.03 | $1.03 | $0.38 | 5,685 |
2015-12-17 | $1.02 | $1.05 | $1.02 | $1.03 | $0.38 | 5,685 |
2015-12-16 | $1.02 | $1.02 | $1.02 | $1.02 | $0.37 | 2,500 |
2015-12-15 | $1.01 | $1.02 | $1.01 | $1.01 | $0.37 | 20,744 |
2015-12-14 | $1.02 | $1.02 | $1.01 | $1.01 | $0.37 | 6,776 |
2015-12-11 | $1.03 | $1.03 | $1.03 | $1.03 | $0.38 | 763 |
2015-12-10 | $1.01 | $1.02 | $1.01 | $1.01 | $0.37 | 9,024 |
2015-12-09 | $1.08 | $1.08 | $1.06 | $1.06 | $0.39 | 650 |
2015-12-08 | $1.10 | $1.10 | $1.07 | $1.07 | $0.39 | 5,880 |
2015-12-07 | $1.11 | $1.11 | $1.11 | $1.11 | $0.41 | 1,450 |
2015-12-04 | $1.08 | $1.08 | $1.07 | $1.07 | $0.39 | 3,000 |
2015-12-03 | $1.07 | $1.07 | $1.07 | $1.07 | $0.39 | 135,578 |
2015-12-02 | $1.10 | $1.10 | $1.08 | $1.08 | $0.40 | 7,141 |
2015-12-01 | $1.07 | $1.09 | $1.07 | $1.09 | $0.40 | 5,626 |
2015-11-30 | $1.05 | $1.05 | $1.05 | $1.05 | $0.38 | 1,000 |
2015-11-27 | $1.07 | $1.07 | $1.07 | $1.07 | $0.39 | 300 |
2015-11-25 | $1.09 | $1.09 | $1.09 | $1.09 | $0.40 | 9,669 |
2015-11-24 | $1.08 | $1.11 | $1.08 | $1.11 | $0.39 | 12,241 |
2015-11-23 | $1.08 | $1.10 | $1.08 | $1.08 | $0.38 | 35,452 |
2015-11-20 | $1.09 | $1.10 | $1.09 | $1.10 | $0.38 | 3,543 |
2015-11-19 | $1.08 | $1.08 | $1.08 | $1.08 | $0.38 | 2,145 |
2015-11-18 | $1.07 | $1.08 | $1.07 | $1.08 | $0.38 | 9,820 |
2015-11-17 | $1.10 | $1.10 | $1.09 | $1.10 | $0.38 | 8,795 |
2015-11-16 | $1.05 | $1.10 | $1.05 | $1.08 | $0.38 | 13,820 |
2015-11-13 | $1.04 | $1.05 | $1.04 | $1.04 | $0.36 | 32,530 |
2015-11-12 | $0.98 | $0.98 | $0.98 | $0.98 | $0.34 | 103,777 |
2015-11-11 | $0.94 | $0.95 | $0.92 | $0.95 | $0.33 | 23,060 |
2015-11-10 | $0.95 | $0.95 | $0.92 | $0.93 | $0.32 | 29,774 |
2015-11-09 | $0.96 | $0.97 | $0.96 | $0.96 | $0.33 | 34,411 |
2015-11-06 | $0.96 | $0.96 | $0.96 | $0.96 | $0.33 | 37,000 |
2015-11-05 | $0.99 | $1.00 | $0.97 | $0.98 | $0.34 | 5,420 |
2015-11-04 | $0.99 | $0.99 | $0.97 | $0.99 | $0.34 | 38,854 |
2015-11-03 | $0.95 | $0.95 | $0.95 | $0.95 | $0.33 | 5,368 |
2015-11-02 | $0.93 | $0.93 | $0.93 | $0.93 | $0.32 | 2,001 |
2015-10-30 | $0.91 | $0.94 | $0.91 | $0.92 | $0.32 | 130,660 |
2015-10-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.31 | 13,334 |
2015-10-28 | $0.91 | $0.91 | $0.88 | $0.90 | $0.31 | 15,390 |
2015-10-27 | $0.92 | $0.92 | $0.92 | $0.92 | $0.32 | 477,885 |
2015-10-26 | $0.94 | $0.94 | $0.91 | $0.91 | $0.32 | 15,561 |
2015-10-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.31 | 11,011 |
2015-10-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.31 | 350 |
2015-10-21 | $0.94 | $0.95 | $0.94 | $0.94 | $0.33 | 7,295 |
2015-10-20 | $0.93 | $0.94 | $0.92 | $0.92 | $0.32 | 23,500 |
2015-10-19 | $0.92 | $0.93 | $0.92 | $0.93 | $0.32 | 6,846 |
2015-10-16 | $0.95 | $0.97 | $0.95 | $0.97 | $0.34 | 339,955 |
2015-10-15 | $0.97 | $0.97 | $0.97 | $0.97 | $0.34 | 0 |
2015-10-14 | $0.96 | $0.97 | $0.96 | $0.97 | $0.34 | 5,930 |
2015-10-13 | $0.99 | $0.99 | $0.95 | $0.95 | $0.33 | 2,174 |
2015-10-12 | $0.96 | $0.99 | $0.96 | $0.99 | $0.34 | 12,761 |
2015-10-09 | $0.90 | $0.91 | $0.90 | $0.90 | $0.31 | 48,060 |
2015-10-08 | $0.89 | $0.89 | $0.89 | $0.89 | $0.31 | 236 |
2015-10-07 | $0.88 | $0.90 | $0.88 | $0.88 | $0.31 | 12,690 |
2015-10-06 | $0.84 | $0.84 | $0.84 | $0.84 | $0.29 | 4,003 |
2015-10-05 | $0.88 | $0.88 | $0.88 | $0.88 | $0.31 | 17,492 |
2015-10-02 | $0.85 | $0.86 | $0.85 | $0.86 | $0.30 | 12,409 |
2015-10-01 | $0.83 | $0.83 | $0.83 | $0.83 | $0.29 | 1,000 |
2015-09-30 | $0.83 | $0.83 | $0.83 | $0.83 | $0.29 | 13,710 |
2015-09-29 | $0.79 | $0.81 | $0.79 | $0.81 | $0.28 | 3,950 |
2015-09-28 | $0.86 | $0.86 | $0.86 | $0.86 | $0.30 | 0 |
2015-09-25 | $0.83 | $0.86 | $0.83 | $0.86 | $0.30 | 3,340 |
2015-09-24 | $0.86 | $0.86 | $0.86 | $0.86 | $0.30 | 1,000 |
2015-09-23 | $0.88 | $0.88 | $0.87 | $0.88 | $0.30 | 4,205 |
2015-09-22 | $0.90 | $0.90 | $0.88 | $0.90 | $0.31 | 18,490 |
2015-09-21 | $0.91 | $0.91 | $0.90 | $0.90 | $0.31 | 210 |
2015-09-18 | $0.92 | $0.92 | $0.92 | $0.92 | $0.32 | 3,486 |
2015-09-17 | $0.94 | $0.97 | $0.94 | $0.94 | $0.33 | 11,839 |
2015-09-16 | $0.89 | $0.91 | $0.89 | $0.89 | $0.31 | 34,700 |
2015-09-15 | $0.84 | $0.86 | $0.84 | $0.86 | $0.30 | 7,209 |
2015-09-14 | $0.85 | $0.85 | $0.84 | $0.84 | $0.29 | 7,641 |
2015-09-11 | $0.83 | $0.84 | $0.83 | $0.84 | $0.29 | 2,385 |
2015-09-10 | $0.85 | $0.85 | $0.83 | $0.84 | $0.29 | 45,000 |
2015-09-09 | $0.88 | $0.88 | $0.86 | $0.86 | $0.30 | 7,310 |
2015-09-08 | $0.85 | $0.88 | $0.85 | $0.87 | $0.30 | 565,211 |
2015-09-04 | $0.81 | $0.83 | $0.80 | $0.80 | $0.28 | 94,249 |
2015-09-03 | $0.78 | $0.79 | $0.78 | $0.79 | $0.27 | 47,000 |
2015-09-02 | $0.78 | $0.80 | $0.78 | $0.80 | $0.28 | 60,910 |
2015-09-01 | $0.82 | $0.82 | $0.79 | $0.80 | $0.28 | 46,869 |
2015-08-31 | $0.83 | $0.83 | $0.82 | $0.82 | $0.28 | 44,926 |
2015-08-28 | $0.91 | $0.93 | $0.85 | $0.91 | $0.32 | 48,762 |
2015-08-27 | $0.82 | $0.84 | $0.80 | $0.80 | $0.28 | 14,711 |
2015-08-26 | $0.84 | $0.85 | $0.80 | $0.81 | $0.28 | 275,050 |
2015-08-25 | $0.82 | $0.86 | $0.81 | $0.81 | $0.28 | 36,665 |
2015-08-24 | $0.83 | $0.83 | $0.80 | $0.82 | $0.28 | 91,380 |
2015-08-21 | $0.89 | $0.89 | $0.85 | $0.85 | $0.30 | 30,560 |
2015-08-20 | $0.88 | $0.91 | $0.88 | $0.91 | $0.32 | 21,780 |
2015-08-19 | $0.89 | $0.91 | $0.88 | $0.88 | $0.31 | 28,465 |
2015-08-18 | $0.90 | $0.91 | $0.84 | $0.90 | $0.31 | 16,618 |
2015-08-17 | $0.91 | $0.94 | $0.91 | $0.92 | $0.32 | 58,823 |
2015-08-14 | $0.94 | $0.94 | $0.91 | $0.94 | $0.33 | 69,221 |
2015-08-13 | $1.01 | $1.06 | $0.98 | $1.06 | $0.37 | 165,920 |
2015-08-12 | $1.09 | $1.09 | $1.07 | $1.09 | $0.38 | 10,650 |
2015-08-11 | $1.07 | $1.11 | $1.05 | $1.11 | $0.39 | 11,688 |
Lenovo Group Ltd (LNVGF) News Headlines
Recent Lenovo Group Ltd (LNVGF) News
Similar Companies to Lenovo Group Ltd (LNVGF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |