Lightbridge Corp (LTBR) Exchange: NASDAQ
Data as of March 28, 2024
$2.84 ($-0.03) -1.05%
Lightbridge Corp - Daily Information
Click for more stock information on Lightbridge Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $2.85 |
Previous Close | $2.84 |
High | $2.85 |
Low | $2.78 |
Adjusted Open | $2.85 |
Previous Adjusted Close | $2.84 |
Adjusted High | $2.85 |
Adjusted Low | $2.78 |
About Lightbridge Corp (LTBR)
Lightbridge is an advanced nuclear fuel technology development company positioned to enable carbon-free energy applications that will be essential in preventing climate change. The Company is developing Lightbridge Fuel™, a proprietary next-generation nuclear fuel technology for Small Modular Reactors, as well as existing light-water reactors, which significantly enhances reactor safety, economics, and fuel proliferation resistance. To date, Lightbridge has been awarded twice by the U.S. Department of Energy’s Gateway for Accelerated Innovation in Nuclear program to support development of Lightbridge Fuel™. Lightbridge’s innovative fuel technology is backed by an extensive worldwide patent portfolio. Lightbridge is included in the Russell Microcap® Index.
Invest in Lightbridge Corp (LTBR)
Historical Stock Data for Lightbridge Corp (LTBR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $2.85 | $2.85 | $2.78 | $2.84 | $2.84 | 33,637 |
2024-03-14 | $2.81 | $2.89 | $2.80 | $2.87 | $2.87 | 37,303 |
2024-03-13 | $2.80 | $2.87 | $2.78 | $2.81 | $2.81 | 22,554 |
2024-03-12 | $2.93 | $2.95 | $2.74 | $2.79 | $2.79 | 46,657 |
2024-03-11 | $2.99 | $2.99 | $2.91 | $2.93 | $2.93 | 30,677 |
2024-03-08 | $2.93 | $2.98 | $2.77 | $2.98 | $2.98 | 27,758 |
2024-03-07 | $2.73 | $2.93 | $2.67 | $2.86 | $2.86 | 103,087 |
2024-03-06 | $2.63 | $2.74 | $2.63 | $2.72 | $2.72 | 38,924 |
2024-03-05 | $2.76 | $2.78 | $2.50 | $2.62 | $2.62 | 118,872 |
2024-03-04 | $2.88 | $2.88 | $2.75 | $2.79 | $2.79 | 48,684 |
2024-03-01 | $2.80 | $2.90 | $2.79 | $2.82 | $2.82 | 24,261 |
2024-02-29 | $2.78 | $2.86 | $2.75 | $2.83 | $2.83 | 51,210 |
2024-02-28 | $2.87 | $2.95 | $2.75 | $2.78 | $2.78 | 112,565 |
2024-02-27 | $2.86 | $2.92 | $2.80 | $2.86 | $2.86 | 216,336 |
2024-02-26 | $2.91 | $3.01 | $2.88 | $2.98 | $2.98 | 41,585 |
2024-02-23 | $3.00 | $3.00 | $2.83 | $2.88 | $2.88 | 67,498 |
2024-02-22 | $2.98 | $2.99 | $2.84 | $2.85 | $2.85 | 52,659 |
2024-02-21 | $2.95 | $2.99 | $2.90 | $2.91 | $2.91 | 38,753 |
2024-02-20 | $2.95 | $3.04 | $2.92 | $2.94 | $2.94 | 41,973 |
2024-02-16 | $3.10 | $3.12 | $3.01 | $3.01 | $3.01 | 29,373 |
2024-02-15 | $2.97 | $3.19 | $2.97 | $3.11 | $3.11 | 51,241 |
2024-02-14 | $2.90 | $3.05 | $2.90 | $2.97 | $2.97 | 37,331 |
2024-02-13 | $3.00 | $3.08 | $2.90 | $2.93 | $2.93 | 57,040 |
2024-02-12 | $3.00 | $3.21 | $3.00 | $3.08 | $3.08 | 41,052 |
2024-02-09 | $2.90 | $3.05 | $2.90 | $3.04 | $3.04 | 44,133 |
2024-02-08 | $2.82 | $2.99 | $2.80 | $2.89 | $2.89 | 35,616 |
2024-02-07 | $2.82 | $2.90 | $2.77 | $2.86 | $2.86 | 89,765 |
2024-02-06 | $3.02 | $3.06 | $2.84 | $2.90 | $2.90 | 83,578 |
2024-02-05 | $3.15 | $3.22 | $2.98 | $3.04 | $3.04 | 66,359 |
2024-02-02 | $3.25 | $3.25 | $3.02 | $3.13 | $3.13 | 83,024 |
2024-02-01 | $3.09 | $3.25 | $3.09 | $3.16 | $3.16 | 51,647 |
2024-01-31 | $3.02 | $3.19 | $3.02 | $3.07 | $3.07 | 59,358 |
2024-01-30 | $3.07 | $3.15 | $2.94 | $3.03 | $3.03 | 82,195 |
2024-01-29 | $3.07 | $3.13 | $3.01 | $3.08 | $3.08 | 34,861 |
2024-01-26 | $3.14 | $3.17 | $3.05 | $3.05 | $3.05 | 48,198 |
2024-01-25 | $3.19 | $3.19 | $3.09 | $3.10 | $3.10 | 32,719 |
2024-01-24 | $3.18 | $3.19 | $3.11 | $3.12 | $3.12 | 20,451 |
2024-01-23 | $3.28 | $3.35 | $3.10 | $3.17 | $3.17 | 57,909 |
2024-01-22 | $3.08 | $3.35 | $3.05 | $3.26 | $3.26 | 122,088 |
2024-01-19 | $3.09 | $3.27 | $3.03 | $3.06 | $3.06 | 141,311 |
2024-01-18 | $3.33 | $3.37 | $3.06 | $3.09 | $3.09 | 99,986 |
2024-01-17 | $3.44 | $3.44 | $3.21 | $3.28 | $3.28 | 126,286 |
2024-01-16 | $3.60 | $3.64 | $3.43 | $3.50 | $3.50 | 68,635 |
2024-01-12 | $3.54 | $3.73 | $3.49 | $3.57 | $3.57 | 150,998 |
2024-01-11 | $3.52 | $3.60 | $3.42 | $3.44 | $3.44 | 74,198 |
2024-01-10 | $3.40 | $3.59 | $3.40 | $3.52 | $3.52 | 127,666 |
2024-01-09 | $3.35 | $3.45 | $3.34 | $3.34 | $3.34 | 47,764 |
2024-01-08 | $3.23 | $3.45 | $3.23 | $3.41 | $3.41 | 81,066 |
2024-01-05 | $3.27 | $3.34 | $3.21 | $3.23 | $3.23 | 30,522 |
2024-01-04 | $3.24 | $3.30 | $3.21 | $3.30 | $3.30 | 32,870 |
2024-01-03 | $3.36 | $3.36 | $3.18 | $3.24 | $3.24 | 62,577 |
2024-01-02 | $3.26 | $3.39 | $3.24 | $3.34 | $3.34 | 56,248 |
2023-12-29 | $3.41 | $3.48 | $3.21 | $3.21 | $3.21 | 80,043 |
2023-12-28 | $3.32 | $3.48 | $3.29 | $3.43 | $3.43 | 62,046 |
2023-12-27 | $3.38 | $3.40 | $3.25 | $3.33 | $3.33 | 90,918 |
2023-12-26 | $3.38 | $3.40 | $3.28 | $3.38 | $3.38 | 87,644 |
2023-12-22 | $3.37 | $3.45 | $3.30 | $3.32 | $3.32 | 76,895 |
2023-12-21 | $3.50 | $3.60 | $3.30 | $3.34 | $3.34 | 68,113 |
2023-12-20 | $3.46 | $3.63 | $3.33 | $3.43 | $3.43 | 109,711 |
2023-12-19 | $3.22 | $3.45 | $3.21 | $3.41 | $3.41 | 85,747 |
2023-12-18 | $3.41 | $3.45 | $3.20 | $3.23 | $3.23 | 120,659 |
2023-12-15 | $3.58 | $3.64 | $3.42 | $3.42 | $3.42 | 37,526 |
2023-12-14 | $3.54 | $3.68 | $3.50 | $3.53 | $3.53 | 69,560 |
2023-12-13 | $3.49 | $3.64 | $3.42 | $3.47 | $3.47 | 52,788 |
2023-12-12 | $3.52 | $3.70 | $3.42 | $3.50 | $3.50 | 64,316 |
2023-12-11 | $3.93 | $3.99 | $3.52 | $3.57 | $3.57 | 73,278 |
2023-12-08 | $3.73 | $4.03 | $3.73 | $3.82 | $3.82 | 85,399 |
2023-12-07 | $3.65 | $3.95 | $3.53 | $3.73 | $3.73 | 263,929 |
2023-12-06 | $3.45 | $3.53 | $3.30 | $3.35 | $3.35 | 59,745 |
2023-12-05 | $3.44 | $3.66 | $3.30 | $3.44 | $3.44 | 135,498 |
2023-12-04 | $3.34 | $3.55 | $3.32 | $3.52 | $3.52 | 108,428 |
2023-12-01 | $3.21 | $3.43 | $3.06 | $3.34 | $3.34 | 114,646 |
2023-11-30 | $3.44 | $3.44 | $3.16 | $3.21 | $3.21 | 137,898 |
2023-11-29 | $3.57 | $3.57 | $3.38 | $3.44 | $3.44 | 73,303 |
2023-11-28 | $3.66 | $3.66 | $3.35 | $3.50 | $3.50 | 74,672 |
2023-11-27 | $3.69 | $3.69 | $3.47 | $3.61 | $3.61 | 79,787 |
2023-11-24 | $3.51 | $3.69 | $3.41 | $3.63 | $3.63 | 28,762 |
2023-11-22 | $3.51 | $3.67 | $3.33 | $3.54 | $3.54 | 77,941 |
2023-11-21 | $3.87 | $3.90 | $3.40 | $3.50 | $3.50 | 175,917 |
2023-11-20 | $4.05 | $4.08 | $3.90 | $3.97 | $3.97 | 54,901 |
2023-11-17 | $4.00 | $4.13 | $3.98 | $4.08 | $4.08 | 29,406 |
2023-11-16 | $4.22 | $4.22 | $3.93 | $4.00 | $4.00 | 52,021 |
2023-11-15 | $4.18 | $4.25 | $4.13 | $4.21 | $4.21 | 30,715 |
2023-11-14 | $4.10 | $4.19 | $4.10 | $4.13 | $4.13 | 24,122 |
2023-11-13 | $4.10 | $4.20 | $3.94 | $4.01 | $4.01 | 53,233 |
2023-11-10 | $4.01 | $4.05 | $3.86 | $4.04 | $4.04 | 70,545 |
2023-11-09 | $4.16 | $4.26 | $4.00 | $4.01 | $4.01 | 64,655 |
2023-11-08 | $4.41 | $4.43 | $4.16 | $4.19 | $4.19 | 19,795 |
2023-11-07 | $4.10 | $4.48 | $4.02 | $4.37 | $4.37 | 57,572 |
2023-11-06 | $4.32 | $4.46 | $4.11 | $4.12 | $4.12 | 20,982 |
2023-11-03 | $4.24 | $4.49 | $4.15 | $4.34 | $4.34 | 37,171 |
2023-11-02 | $4.39 | $4.63 | $4.16 | $4.20 | $4.20 | 53,923 |
2023-11-01 | $4.31 | $4.39 | $4.25 | $4.36 | $4.36 | 15,503 |
2023-10-31 | $4.08 | $4.40 | $4.06 | $4.30 | $4.30 | 53,292 |
2023-10-30 | $4.15 | $4.29 | $4.07 | $4.07 | $4.07 | 52,800 |
2023-10-27 | $4.23 | $4.23 | $4.14 | $4.15 | $4.15 | 34,596 |
2023-10-26 | $4.35 | $4.44 | $4.22 | $4.23 | $4.23 | 45,348 |
2023-10-25 | $4.66 | $4.76 | $4.35 | $4.40 | $4.40 | 41,924 |
2023-10-24 | $4.63 | $4.88 | $4.60 | $4.64 | $4.64 | 61,905 |
2023-10-23 | $4.76 | $4.94 | $4.68 | $4.69 | $4.69 | 21,044 |
2023-10-20 | $4.86 | $4.97 | $4.75 | $4.79 | $4.79 | 26,239 |
2023-10-19 | $4.87 | $5.01 | $4.86 | $4.86 | $4.86 | 38,343 |
2023-10-18 | $5.11 | $5.13 | $4.86 | $4.98 | $4.98 | 53,101 |
2023-10-17 | $4.67 | $5.16 | $4.67 | $5.07 | $5.07 | 64,196 |
2023-10-16 | $4.53 | $4.83 | $4.50 | $4.82 | $4.82 | 52,984 |
2023-10-13 | $4.46 | $4.61 | $4.46 | $4.52 | $4.52 | 25,716 |
2023-10-12 | $4.56 | $4.60 | $4.36 | $4.49 | $4.49 | 28,781 |
2023-10-11 | $4.77 | $4.88 | $4.50 | $4.50 | $4.50 | 41,672 |
2023-10-10 | $4.70 | $4.88 | $4.54 | $4.75 | $4.75 | 39,846 |
2023-10-09 | $4.58 | $4.76 | $4.55 | $4.74 | $4.74 | 40,996 |
2023-10-06 | $4.40 | $4.69 | $4.40 | $4.53 | $4.53 | 63,542 |
2023-10-05 | $4.18 | $4.67 | $4.18 | $4.42 | $4.42 | 45,823 |
2023-10-04 | $4.19 | $4.25 | $4.07 | $4.13 | $4.13 | 42,674 |
2023-10-03 | $4.34 | $4.40 | $4.16 | $4.19 | $4.19 | 28,517 |
2023-10-02 | $4.48 | $4.61 | $4.26 | $4.33 | $4.33 | 39,583 |
2023-09-29 | $4.59 | $4.78 | $4.43 | $4.49 | $4.49 | 28,385 |
2023-09-28 | $4.45 | $4.54 | $4.43 | $4.48 | $4.48 | 31,090 |
2023-09-27 | $4.50 | $4.67 | $4.43 | $4.45 | $4.45 | 48,571 |
2023-09-26 | $4.72 | $4.77 | $4.43 | $4.48 | $4.48 | 52,542 |
2023-09-25 | $4.85 | $4.95 | $4.55 | $4.71 | $4.71 | 134,718 |
2023-09-22 | $4.69 | $4.93 | $4.68 | $4.85 | $4.85 | 94,626 |
2023-09-21 | $4.52 | $4.73 | $4.40 | $4.63 | $4.63 | 54,209 |
2023-09-20 | $4.35 | $4.77 | $4.15 | $4.61 | $4.61 | 143,479 |
2023-09-19 | $4.42 | $4.51 | $4.25 | $4.31 | $4.31 | 58,210 |
2023-09-18 | $4.37 | $4.51 | $4.16 | $4.39 | $4.39 | 87,414 |
2023-09-15 | $4.52 | $4.61 | $4.28 | $4.37 | $4.37 | 81,313 |
2023-09-14 | $4.52 | $4.63 | $4.44 | $4.50 | $4.50 | 57,736 |
2023-09-13 | $4.53 | $4.57 | $4.41 | $4.49 | $4.49 | 40,742 |
2023-09-12 | $4.40 | $4.62 | $4.40 | $4.53 | $4.53 | 53,230 |
2023-09-11 | $4.25 | $4.53 | $4.25 | $4.45 | $4.45 | 41,544 |
2023-09-08 | $4.38 | $4.49 | $4.22 | $4.31 | $4.31 | 41,782 |
2023-09-07 | $4.25 | $4.38 | $4.10 | $4.38 | $4.38 | 33,434 |
2023-09-06 | $4.36 | $4.48 | $4.15 | $4.27 | $4.27 | 72,854 |
2023-09-05 | $4.49 | $4.62 | $4.28 | $4.39 | $4.39 | 66,881 |
2023-09-01 | $4.47 | $4.60 | $4.34 | $4.55 | $4.55 | 72,219 |
2023-08-31 | $4.29 | $4.40 | $4.19 | $4.35 | $4.35 | 63,327 |
2023-08-30 | $4.09 | $4.36 | $4.05 | $4.24 | $4.24 | 91,894 |
2023-08-29 | $4.51 | $4.69 | $4.05 | $4.10 | $4.10 | 261,631 |
2023-08-28 | $4.83 | $4.83 | $4.55 | $4.56 | $4.56 | 61,315 |
2023-08-25 | $4.90 | $4.98 | $4.68 | $4.83 | $4.83 | 47,913 |
2023-08-24 | $4.91 | $5.01 | $4.79 | $4.88 | $4.88 | 67,407 |
2023-08-23 | $4.72 | $4.96 | $4.68 | $4.87 | $4.87 | 60,274 |
2023-08-22 | $4.74 | $4.80 | $4.58 | $4.68 | $4.68 | 51,871 |
2023-08-21 | $4.80 | $5.21 | $4.46 | $4.57 | $4.57 | 202,394 |
2023-08-18 | $4.48 | $4.90 | $4.40 | $4.78 | $4.78 | 138,041 |
2023-08-17 | $5.31 | $5.38 | $4.32 | $4.37 | $4.37 | 269,225 |
2023-08-16 | $5.52 | $5.65 | $5.13 | $5.30 | $5.30 | 90,974 |
2023-08-15 | $5.71 | $5.79 | $5.37 | $5.50 | $5.50 | 94,163 |
2023-08-14 | $6.15 | $6.15 | $5.62 | $5.70 | $5.70 | 66,962 |
2023-08-11 | $6.10 | $6.22 | $5.94 | $6.18 | $6.18 | 60,068 |
2023-08-10 | $6.02 | $6.26 | $5.90 | $6.09 | $6.09 | 77,009 |
2023-08-09 | $6.14 | $6.15 | $5.85 | $5.90 | $5.90 | 49,870 |
2023-08-08 | $6.33 | $6.33 | $6.04 | $6.14 | $6.14 | 54,153 |
2023-08-07 | $6.52 | $6.57 | $6.25 | $6.34 | $6.34 | 84,972 |
2023-08-04 | $6.33 | $6.68 | $6.12 | $6.50 | $6.50 | 55,345 |
2023-08-03 | $5.95 | $6.45 | $5.95 | $6.33 | $6.33 | 63,780 |
2023-08-02 | $6.33 | $6.40 | $5.80 | $6.15 | $6.15 | 126,036 |
2023-08-01 | $6.66 | $6.66 | $6.33 | $6.51 | $6.51 | 42,191 |
2023-07-31 | $6.20 | $6.70 | $6.19 | $6.64 | $6.64 | 139,685 |
2023-07-28 | $6.06 | $6.19 | $5.82 | $6.18 | $6.18 | 82,344 |
2023-07-27 | $6.14 | $6.14 | $5.75 | $5.85 | $5.85 | 85,305 |
2023-07-26 | $6.19 | $6.40 | $6.01 | $6.19 | $6.19 | 34,532 |
2023-07-25 | $5.93 | $6.20 | $5.88 | $6.20 | $6.20 | 63,559 |
2023-07-24 | $5.78 | $6.12 | $5.66 | $6.00 | $6.00 | 73,611 |
2023-07-21 | $5.80 | $5.90 | $5.67 | $5.73 | $5.73 | 33,539 |
2023-07-20 | $6.25 | $6.34 | $5.65 | $5.80 | $5.80 | 111,458 |
2023-07-19 | $6.41 | $6.41 | $6.09 | $6.17 | $6.17 | 43,741 |
2023-07-18 | $6.29 | $6.46 | $6.02 | $6.44 | $6.44 | 150,674 |
2023-07-17 | $5.85 | $6.40 | $5.77 | $6.22 | $6.22 | 143,693 |
2023-07-14 | $6.04 | $6.04 | $5.56 | $5.72 | $5.72 | 57,255 |
2023-07-13 | $6.07 | $6.07 | $5.78 | $6.00 | $6.00 | 59,074 |
2023-07-12 | $6.22 | $6.30 | $5.71 | $5.93 | $5.93 | 98,959 |
2023-07-11 | $6.14 | $6.29 | $5.95 | $6.16 | $6.16 | 112,917 |
2023-07-10 | $5.56 | $6.18 | $5.52 | $6.06 | $6.06 | 123,504 |
2023-07-07 | $5.08 | $5.54 | $5.08 | $5.52 | $5.52 | 74,137 |
2023-07-06 | $5.06 | $5.28 | $4.76 | $5.13 | $5.13 | 116,593 |
2023-07-05 | $5.52 | $5.58 | $5.09 | $5.13 | $5.13 | 101,699 |
2023-07-03 | $5.90 | $5.95 | $5.28 | $5.45 | $5.45 | 99,096 |
2023-06-30 | $5.77 | $5.94 | $5.68 | $5.82 | $5.82 | 65,474 |
2023-06-29 | $5.50 | $5.75 | $5.50 | $5.63 | $5.63 | 63,474 |
2023-06-28 | $5.26 | $5.55 | $5.20 | $5.47 | $5.47 | 46,348 |
2023-06-27 | $5.75 | $5.86 | $5.28 | $5.28 | $5.28 | 85,642 |
2023-06-26 | $5.70 | $5.86 | $5.60 | $5.75 | $5.75 | 94,774 |
2023-06-23 | $5.60 | $5.86 | $5.50 | $5.66 | $5.66 | 93,201 |
2023-06-22 | $5.63 | $5.85 | $5.54 | $5.60 | $5.60 | 41,412 |
2023-06-21 | $5.83 | $5.85 | $5.58 | $5.64 | $5.64 | 131,491 |
2023-06-20 | $5.44 | $5.94 | $5.35 | $5.66 | $5.66 | 221,185 |
2023-06-16 | $5.20 | $5.46 | $5.16 | $5.27 | $5.27 | 153,345 |
2023-06-15 | $4.77 | $5.28 | $4.77 | $5.11 | $5.11 | 127,222 |
2023-06-14 | $4.71 | $4.88 | $4.69 | $4.77 | $4.77 | 40,545 |
2023-06-13 | $5.09 | $5.09 | $4.70 | $4.71 | $4.71 | 43,748 |
2023-06-12 | $4.83 | $5.05 | $4.83 | $5.01 | $5.01 | 55,486 |
2023-06-09 | $4.83 | $4.96 | $4.74 | $4.81 | $4.81 | 26,680 |
2023-06-08 | $4.98 | $5.00 | $4.70 | $4.83 | $4.83 | 34,370 |
2023-06-07 | $4.88 | $5.00 | $4.80 | $4.95 | $4.95 | 34,946 |
2023-06-06 | $4.58 | $4.89 | $4.57 | $4.80 | $4.80 | 53,399 |
2023-06-05 | $4.69 | $4.70 | $4.44 | $4.56 | $4.56 | 35,759 |
2023-06-02 | $4.65 | $4.74 | $4.51 | $4.59 | $4.59 | 41,171 |
2023-06-01 | $4.37 | $4.68 | $4.30 | $4.57 | $4.57 | 76,417 |
2023-05-31 | $4.50 | $4.50 | $4.34 | $4.36 | $4.36 | 27,833 |
2023-05-30 | $4.64 | $4.83 | $4.43 | $4.53 | $4.53 | 39,942 |
2023-05-26 | $4.60 | $4.75 | $4.53 | $4.61 | $4.61 | 30,561 |
2023-05-25 | $4.75 | $5.02 | $4.60 | $4.60 | $4.60 | 61,608 |
2023-05-24 | $5.39 | $5.39 | $4.62 | $4.73 | $4.73 | 85,371 |
2023-05-23 | $4.75 | $5.41 | $4.74 | $5.34 | $5.34 | 126,989 |
2023-05-22 | $4.54 | $4.70 | $4.46 | $4.70 | $4.70 | 66,387 |
2023-05-19 | $4.45 | $4.60 | $4.31 | $4.47 | $4.47 | 46,518 |
2023-05-18 | $4.22 | $4.45 | $4.22 | $4.38 | $4.38 | 42,661 |
2023-05-17 | $4.36 | $4.47 | $4.16 | $4.24 | $4.24 | 47,435 |
2023-05-16 | $4.65 | $4.68 | $4.30 | $4.31 | $4.31 | 73,971 |
2023-05-15 | $4.27 | $4.50 | $4.16 | $4.49 | $4.49 | 62,492 |
2023-05-12 | $3.95 | $4.25 | $3.95 | $4.11 | $4.11 | 31,301 |
2023-05-11 | $4.32 | $4.49 | $3.90 | $3.92 | $3.92 | 99,364 |
2023-05-10 | $3.98 | $4.43 | $3.91 | $4.42 | $4.42 | 69,573 |
2023-05-09 | $3.51 | $3.99 | $3.51 | $3.98 | $3.98 | 60,806 |
2023-05-08 | $3.33 | $3.55 | $3.33 | $3.48 | $3.48 | 27,353 |
2023-05-05 | $3.44 | $3.48 | $3.33 | $3.33 | $3.33 | 34,556 |
2023-05-04 | $3.40 | $3.48 | $3.32 | $3.40 | $3.40 | 26,312 |
2023-05-03 | $3.55 | $3.60 | $3.41 | $3.42 | $3.42 | 23,273 |
2023-05-02 | $3.57 | $3.59 | $3.39 | $3.55 | $3.55 | 54,937 |
2023-05-01 | $3.69 | $3.76 | $3.58 | $3.58 | $3.58 | 17,591 |
2023-04-28 | $3.66 | $3.77 | $3.58 | $3.68 | $3.68 | 11,663 |
2023-04-27 | $3.61 | $3.77 | $3.55 | $3.66 | $3.66 | 19,509 |
2023-04-26 | $3.77 | $3.80 | $3.55 | $3.59 | $3.59 | 30,032 |
2023-04-25 | $3.81 | $3.90 | $3.69 | $3.69 | $3.69 | 21,875 |
2023-04-24 | $3.83 | $3.88 | $3.80 | $3.80 | $3.80 | 22,151 |
2023-04-21 | $3.91 | $3.94 | $3.84 | $3.84 | $3.84 | 18,553 |
2023-04-20 | $3.92 | $3.97 | $3.90 | $3.93 | $3.93 | 19,030 |
2023-04-19 | $3.98 | $4.03 | $3.88 | $3.93 | $3.93 | 10,999 |
2023-04-18 | $3.91 | $4.03 | $3.85 | $4.00 | $4.00 | 13,542 |
2023-04-17 | $3.99 | $4.00 | $3.90 | $3.90 | $3.90 | 30,063 |
2023-04-14 | $4.00 | $4.09 | $3.94 | $3.99 | $3.99 | 46,615 |
2023-04-13 | $4.05 | $4.12 | $3.91 | $3.94 | $3.94 | 24,672 |
2023-04-12 | $4.10 | $4.14 | $4.01 | $4.02 | $4.02 | 22,822 |
2023-04-11 | $3.98 | $4.10 | $3.97 | $4.00 | $4.00 | 30,263 |
2023-04-10 | $3.92 | $3.98 | $3.80 | $3.95 | $3.95 | 18,289 |
2023-04-06 | $3.82 | $3.97 | $3.80 | $3.94 | $3.94 | 18,002 |
2023-04-05 | $3.90 | $3.99 | $3.83 | $3.90 | $3.90 | 17,020 |
2023-04-04 | $3.98 | $4.01 | $3.70 | $3.87 | $3.87 | 38,369 |
2023-04-03 | $4.11 | $4.13 | $3.86 | $3.94 | $3.94 | 30,915 |
2023-03-31 | $4.07 | $4.10 | $4.00 | $4.10 | $4.10 | 37,037 |
2023-03-30 | $4.00 | $4.08 | $3.94 | $4.02 | $4.02 | 22,599 |
2023-03-29 | $4.02 | $4.02 | $3.82 | $3.92 | $3.92 | 45,603 |
2023-03-28 | $4.01 | $4.08 | $3.95 | $3.97 | $3.97 | 17,055 |
2023-03-27 | $3.76 | $4.07 | $3.76 | $3.98 | $3.98 | 45,954 |
2023-03-24 | $3.81 | $3.85 | $3.65 | $3.74 | $3.74 | 53,505 |
2023-03-23 | $3.88 | $3.97 | $3.80 | $3.84 | $3.84 | 13,887 |
2023-03-22 | $3.89 | $3.98 | $3.88 | $3.90 | $3.90 | 23,345 |
2023-03-21 | $3.80 | $3.93 | $3.80 | $3.92 | $3.92 | 33,277 |
2023-03-20 | $3.67 | $3.85 | $3.65 | $3.80 | $3.80 | 74,062 |
2023-03-17 | $3.94 | $3.97 | $3.81 | $3.82 | $3.82 | 31,628 |
2023-03-16 | $3.76 | $4.01 | $3.76 | $3.90 | $3.90 | 38,177 |
2023-03-15 | $3.71 | $3.90 | $3.68 | $3.82 | $3.82 | 49,853 |
2023-03-14 | $3.94 | $3.99 | $3.68 | $3.71 | $3.71 | 55,688 |
2023-03-13 | $3.96 | $4.03 | $3.75 | $3.85 | $3.85 | 67,234 |
2023-03-10 | $4.15 | $4.17 | $3.89 | $3.97 | $3.97 | 63,955 |
2023-03-09 | $4.29 | $4.33 | $4.15 | $4.15 | $4.15 | 28,604 |
2023-03-08 | $4.15 | $4.36 | $4.03 | $4.34 | $4.34 | 24,473 |
2023-03-07 | $4.36 | $4.42 | $4.06 | $4.13 | $4.13 | 31,667 |
2023-03-06 | $4.45 | $4.48 | $4.22 | $4.23 | $4.23 | 37,974 |
2023-03-03 | $4.46 | $4.66 | $4.43 | $4.61 | $4.61 | 50,563 |
2023-03-02 | $4.42 | $4.49 | $4.33 | $4.46 | $4.46 | 29,626 |
2023-03-01 | $4.23 | $4.49 | $4.23 | $4.39 | $4.39 | 50,015 |
2023-02-28 | $4.25 | $4.28 | $4.21 | $4.27 | $4.27 | 25,499 |
2023-02-27 | $4.14 | $4.25 | $4.05 | $4.25 | $4.25 | 38,486 |
2023-02-24 | $4.14 | $4.14 | $4.05 | $4.05 | $4.05 | 13,736 |
2023-02-23 | $4.25 | $4.26 | $4.11 | $4.14 | $4.14 | 30,635 |
2023-02-22 | $4.15 | $4.29 | $4.15 | $4.16 | $4.16 | 19,478 |
2023-02-21 | $4.13 | $4.27 | $4.08 | $4.08 | $4.08 | 46,173 |
2023-02-17 | $4.66 | $4.66 | $4.30 | $4.32 | $4.32 | 31,362 |
2023-02-16 | $4.54 | $4.70 | $4.54 | $4.60 | $4.60 | 47,453 |
2023-02-15 | $4.48 | $4.68 | $4.40 | $4.63 | $4.63 | 52,484 |
2023-02-14 | $4.19 | $4.50 | $4.13 | $4.49 | $4.49 | 79,310 |
2023-02-13 | $4.17 | $4.35 | $4.15 | $4.21 | $4.21 | 51,406 |
2023-02-10 | $4.06 | $4.10 | $4.03 | $4.09 | $4.09 | 30,293 |
2023-02-09 | $4.17 | $4.35 | $4.04 | $4.09 | $4.09 | 59,407 |
2023-02-08 | $4.17 | $4.25 | $4.09 | $4.12 | $4.12 | 28,610 |
2023-02-07 | $4.21 | $4.25 | $4.03 | $4.17 | $4.17 | 58,734 |
2023-02-06 | $4.12 | $4.20 | $4.03 | $4.17 | $4.17 | 44,464 |
2023-02-03 | $4.13 | $4.37 | $4.13 | $4.17 | $4.17 | 66,445 |
2023-02-02 | $4.32 | $4.32 | $4.08 | $4.14 | $4.14 | 100,194 |
2023-02-01 | $4.22 | $4.33 | $4.10 | $4.23 | $4.23 | 71,309 |
2023-01-31 | $4.18 | $4.39 | $4.18 | $4.26 | $4.26 | 49,612 |
2023-01-30 | $4.30 | $4.32 | $4.15 | $4.19 | $4.19 | 54,948 |
2023-01-27 | $4.12 | $4.38 | $4.12 | $4.26 | $4.26 | 81,501 |
2023-01-26 | $4.40 | $4.44 | $4.12 | $4.14 | $4.14 | 76,696 |
2023-01-25 | $4.75 | $4.78 | $4.35 | $4.35 | $4.35 | 96,166 |
2023-01-24 | $4.47 | $4.85 | $4.47 | $4.82 | $4.82 | 105,453 |
2023-01-23 | $4.57 | $4.59 | $4.41 | $4.48 | $4.48 | 60,595 |
2023-01-20 | $4.30 | $4.51 | $4.27 | $4.47 | $4.47 | 55,524 |
2023-01-19 | $4.09 | $4.25 | $4.09 | $4.22 | $4.22 | 19,585 |
2023-01-18 | $4.46 | $4.50 | $4.10 | $4.13 | $4.13 | 59,194 |
2023-01-17 | $4.52 | $4.58 | $4.40 | $4.43 | $4.43 | 43,901 |
2023-01-13 | $4.49 | $4.58 | $4.42 | $4.50 | $4.50 | 69,213 |
2023-01-12 | $4.75 | $4.75 | $4.44 | $4.61 | $4.61 | 115,704 |
2023-01-11 | $4.45 | $4.85 | $4.45 | $4.75 | $4.75 | 64,613 |
2023-01-10 | $4.74 | $4.74 | $4.33 | $4.45 | $4.45 | 26,900 |
2023-01-09 | $4.05 | $4.53 | $4.05 | $4.53 | $4.53 | 122,911 |
2023-01-06 | $3.87 | $4.05 | $3.81 | $4.04 | $4.04 | 33,687 |
2023-01-05 | $3.83 | $3.91 | $3.80 | $3.86 | $3.86 | 15,974 |
2023-01-04 | $3.84 | $3.92 | $3.76 | $3.80 | $3.80 | 41,428 |
2023-01-03 | $3.85 | $3.99 | $3.80 | $3.84 | $3.84 | 29,456 |
2022-12-30 | $3.80 | $3.98 | $3.71 | $3.89 | $3.89 | 57,384 |
2022-12-29 | $3.65 | $3.79 | $3.65 | $3.71 | $3.71 | 103,343 |
2022-12-28 | $3.63 | $3.75 | $3.62 | $3.65 | $3.65 | 140,692 |
2022-12-27 | $4.06 | $4.22 | $3.62 | $3.68 | $3.68 | 130,555 |
2022-12-23 | $4.19 | $4.19 | $4.05 | $4.05 | $4.05 | 31,230 |
2022-12-22 | $4.21 | $4.26 | $4.08 | $4.18 | $4.18 | 54,828 |
2022-12-21 | $4.30 | $4.48 | $4.21 | $4.23 | $4.23 | 46,550 |
2022-12-20 | $4.41 | $4.54 | $4.21 | $4.21 | $4.21 | 47,062 |
2022-12-19 | $4.51 | $4.69 | $4.35 | $4.36 | $4.36 | 38,833 |
2022-12-16 | $4.65 | $4.80 | $4.50 | $4.52 | $4.52 | 35,377 |
2022-12-15 | $4.62 | $4.81 | $4.50 | $4.71 | $4.71 | 23,008 |
2022-12-14 | $4.75 | $4.82 | $4.61 | $4.62 | $4.62 | 38,681 |
2022-12-13 | $4.95 | $4.95 | $4.67 | $4.77 | $4.77 | 39,047 |
2022-12-12 | $4.49 | $4.85 | $4.29 | $4.81 | $4.81 | 86,702 |
2022-12-09 | $4.44 | $4.60 | $4.30 | $4.42 | $4.42 | 35,316 |
2022-12-08 | $4.63 | $4.71 | $4.45 | $4.50 | $4.50 | 37,873 |
2022-12-07 | $4.56 | $4.72 | $4.51 | $4.59 | $4.59 | 34,404 |
2022-12-06 | $4.80 | $4.93 | $4.56 | $4.58 | $4.58 | 41,072 |
2022-12-05 | $4.90 | $5.00 | $4.76 | $4.84 | $4.84 | 23,073 |
2022-12-02 | $4.75 | $4.92 | $4.75 | $4.83 | $4.83 | 9,078 |
2022-12-01 | $4.95 | $5.01 | $4.76 | $4.78 | $4.78 | 15,949 |
2022-11-30 | $4.72 | $4.93 | $4.71 | $4.87 | $4.87 | 37,607 |
2022-11-29 | $4.68 | $4.83 | $4.68 | $4.71 | $4.71 | 24,218 |
2022-11-28 | $4.75 | $4.86 | $4.68 | $4.69 | $4.69 | 19,311 |
2022-11-25 | $4.90 | $5.00 | $4.77 | $4.90 | $4.90 | 17,918 |
2022-11-23 | $5.00 | $5.08 | $4.86 | $4.86 | $4.86 | 34,298 |
2022-11-22 | $5.02 | $5.09 | $4.93 | $4.93 | $4.93 | 24,759 |
2022-11-21 | $4.72 | $5.03 | $4.72 | $4.90 | $4.90 | 28,178 |
2022-11-18 | $4.74 | $4.92 | $4.74 | $4.80 | $4.80 | 19,167 |
2022-11-17 | $4.74 | $4.90 | $4.74 | $4.86 | $4.86 | 15,095 |
2022-11-16 | $5.16 | $5.16 | $4.84 | $4.94 | $4.94 | 26,622 |
2022-11-15 | $5.38 | $5.38 | $5.17 | $5.24 | $5.24 | 42,707 |
2022-11-14 | $5.21 | $5.44 | $5.12 | $5.34 | $5.34 | 50,803 |
2022-11-11 | $5.17 | $5.34 | $5.06 | $5.21 | $5.21 | 28,895 |
2022-11-10 | $5.00 | $5.25 | $4.92 | $5.16 | $5.16 | 78,258 |
2022-11-09 | $4.64 | $4.98 | $4.61 | $4.91 | $4.91 | 36,852 |
2022-11-08 | $4.80 | $5.03 | $4.68 | $4.87 | $4.87 | 33,529 |
2022-11-07 | $4.54 | $4.85 | $4.52 | $4.80 | $4.80 | 41,474 |
2022-11-04 | $4.89 | $4.89 | $4.52 | $4.66 | $4.66 | 18,186 |
2022-11-03 | $4.68 | $4.86 | $4.56 | $4.58 | $4.58 | 29,096 |
2022-11-02 | $5.08 | $5.13 | $4.73 | $4.80 | $4.80 | 56,079 |
2022-11-01 | $5.36 | $5.36 | $4.96 | $4.96 | $4.96 | 47,125 |
2022-10-31 | $5.05 | $5.27 | $5.00 | $5.20 | $5.20 | 37,282 |
2022-10-28 | $5.13 | $5.22 | $5.06 | $5.18 | $5.18 | 43,341 |
2022-10-27 | $4.94 | $5.15 | $4.85 | $5.06 | $5.06 | 70,036 |
2022-10-26 | $4.72 | $5.15 | $4.72 | $4.91 | $4.91 | 73,687 |
2022-10-25 | $4.57 | $4.70 | $4.54 | $4.61 | $4.61 | 27,652 |
2022-10-24 | $4.60 | $4.64 | $4.38 | $4.60 | $4.60 | 76,029 |
2022-10-21 | $4.54 | $4.72 | $4.51 | $4.60 | $4.60 | 46,743 |
2022-10-20 | $4.80 | $4.86 | $4.50 | $4.58 | $4.58 | 16,468 |
2022-10-19 | $4.83 | $4.89 | $4.58 | $4.70 | $4.70 | 19,522 |
2022-10-18 | $5.05 | $5.05 | $4.79 | $4.84 | $4.84 | 24,794 |
2022-10-17 | $5.01 | $5.09 | $4.85 | $4.90 | $4.90 | 29,473 |
2022-10-14 | $4.92 | $5.09 | $4.71 | $4.87 | $4.87 | 40,936 |
2022-10-13 | $4.46 | $4.91 | $4.35 | $4.88 | $4.88 | 94,611 |
2022-10-12 | $4.58 | $4.68 | $4.38 | $4.58 | $4.58 | 82,299 |
2022-10-11 | $4.64 | $4.83 | $4.51 | $4.62 | $4.62 | 30,947 |
2022-10-10 | $4.90 | $4.92 | $4.50 | $4.73 | $4.73 | 55,043 |
2022-10-07 | $4.97 | $5.00 | $4.76 | $4.79 | $4.79 | 24,266 |
2022-10-06 | $5.00 | $5.18 | $4.95 | $5.00 | $5.00 | 33,607 |
2022-10-05 | $5.07 | $5.16 | $4.86 | $4.97 | $4.97 | 63,675 |
2022-10-04 | $5.40 | $5.41 | $4.80 | $5.12 | $5.12 | 144,968 |
2022-10-03 | $4.75 | $5.35 | $4.52 | $5.13 | $5.13 | 208,596 |
2022-09-30 | $4.36 | $4.78 | $4.36 | $4.56 | $4.56 | 32,291 |
2022-09-29 | $4.68 | $4.79 | $4.35 | $4.41 | $4.41 | 45,294 |
2022-09-28 | $4.36 | $4.73 | $4.33 | $4.68 | $4.68 | 41,258 |
2022-09-27 | $4.27 | $4.58 | $4.25 | $4.34 | $4.34 | 49,341 |
2022-09-26 | $4.26 | $4.67 | $4.26 | $4.26 | $4.26 | 47,990 |
2022-09-23 | $4.50 | $4.60 | $4.12 | $4.35 | $4.35 | 113,644 |
2022-09-22 | $4.88 | $4.95 | $4.58 | $4.60 | $4.60 | 66,310 |
2022-09-21 | $4.76 | $5.06 | $4.75 | $4.81 | $4.81 | 42,194 |
2022-09-20 | $4.82 | $4.99 | $4.75 | $4.79 | $4.79 | 62,216 |
2022-09-19 | $5.00 | $5.06 | $4.81 | $4.95 | $4.95 | 67,978 |
2022-09-16 | $4.83 | $4.94 | $4.75 | $4.88 | $4.88 | 54,576 |
2022-09-15 | $5.19 | $5.32 | $4.85 | $4.94 | $4.94 | 87,136 |
2022-09-14 | $5.34 | $5.79 | $5.18 | $5.27 | $5.27 | 59,318 |
2022-09-13 | $5.69 | $5.69 | $5.33 | $5.38 | $5.38 | 96,152 |
2022-09-12 | $5.63 | $5.89 | $5.55 | $5.70 | $5.70 | 101,296 |
2022-09-09 | $5.53 | $5.73 | $5.44 | $5.56 | $5.56 | 54,658 |
2022-09-08 | $5.57 | $5.78 | $5.40 | $5.53 | $5.53 | 60,809 |
2022-09-07 | $5.50 | $5.82 | $5.32 | $5.57 | $5.57 | 61,296 |
2022-09-06 | $5.53 | $5.97 | $5.40 | $5.57 | $5.57 | 88,311 |
2022-09-02 | $5.62 | $5.69 | $5.50 | $5.51 | $5.51 | 57,394 |
2022-09-01 | $5.94 | $5.94 | $5.32 | $5.46 | $5.46 | 124,269 |
2022-08-31 | $5.79 | $6.12 | $5.73 | $5.93 | $5.93 | 70,420 |
2022-08-30 | $6.01 | $6.21 | $5.61 | $5.83 | $5.83 | 168,306 |
2022-08-29 | $5.75 | $6.53 | $5.70 | $6.13 | $6.13 | 688,252 |
2022-08-26 | $6.00 | $6.13 | $5.77 | $5.82 | $5.82 | 77,166 |
2022-08-25 | $6.44 | $6.47 | $6.02 | $6.07 | $6.07 | 65,731 |
2022-08-24 | $6.03 | $6.44 | $6.03 | $6.29 | $6.29 | 165,773 |
2022-08-23 | $5.77 | $6.24 | $5.65 | $6.07 | $6.07 | 88,406 |
2022-08-22 | $5.68 | $5.89 | $5.56 | $5.75 | $5.75 | 63,232 |
2022-08-19 | $5.94 | $6.01 | $5.68 | $5.75 | $5.75 | 85,406 |
2022-08-18 | $6.01 | $6.26 | $5.94 | $6.09 | $6.09 | 53,767 |
2022-08-17 | $6.58 | $6.59 | $6.00 | $6.05 | $6.05 | 122,000 |
2022-08-16 | $7.01 | $7.01 | $6.51 | $6.65 | $6.65 | 95,059 |
2022-08-15 | $7.00 | $7.20 | $6.78 | $7.03 | $7.03 | 78,064 |
2022-08-12 | $7.00 | $7.25 | $6.86 | $7.18 | $7.18 | 63,245 |
2022-08-11 | $7.00 | $7.18 | $6.87 | $7.02 | $7.02 | 83,595 |
2022-08-10 | $6.74 | $7.04 | $6.64 | $6.82 | $6.82 | 111,495 |
2022-08-09 | $6.87 | $7.04 | $6.40 | $6.58 | $6.58 | 91,386 |
2022-08-08 | $6.65 | $7.17 | $6.61 | $6.90 | $6.90 | 130,049 |
2022-08-05 | $6.50 | $6.86 | $6.40 | $6.65 | $6.65 | 48,039 |
2022-08-04 | $6.80 | $7.00 | $6.44 | $6.66 | $6.66 | 92,735 |
2022-08-03 | $6.92 | $7.10 | $6.72 | $6.79 | $6.79 | 46,923 |
2022-08-02 | $6.72 | $7.13 | $6.71 | $6.95 | $6.95 | 80,006 |
2022-08-01 | $7.00 | $7.05 | $6.63 | $6.83 | $6.83 | 59,619 |
2022-07-29 | $6.46 | $7.18 | $6.36 | $7.07 | $7.07 | 165,409 |
2022-07-28 | $6.25 | $6.72 | $6.06 | $6.51 | $6.51 | 145,928 |
2022-07-27 | $5.68 | $6.01 | $5.68 | $5.93 | $5.93 | 43,871 |
2022-07-26 | $5.67 | $5.97 | $5.27 | $5.71 | $5.71 | 44,803 |
2022-07-25 | $5.85 | $6.00 | $5.75 | $5.79 | $5.79 | 55,919 |
2022-07-22 | $6.37 | $6.37 | $5.54 | $5.76 | $5.76 | 84,118 |
2022-07-21 | $6.39 | $6.49 | $6.04 | $6.24 | $6.24 | 77,734 |
2022-07-20 | $5.60 | $6.51 | $5.60 | $6.32 | $6.32 | 213,711 |
2022-07-19 | $5.39 | $5.60 | $5.29 | $5.52 | $5.52 | 39,796 |
2022-07-18 | $5.25 | $5.44 | $5.21 | $5.29 | $5.29 | 83,685 |
2022-07-15 | $4.98 | $5.22 | $4.81 | $5.18 | $5.18 | 69,831 |
2022-07-14 | $4.98 | $5.00 | $4.77 | $4.93 | $4.93 | 41,315 |
2022-07-13 | $4.75 | $5.23 | $4.70 | $5.10 | $5.10 | 62,701 |
2022-07-12 | $4.91 | $4.97 | $4.70 | $4.86 | $4.86 | 43,757 |
2022-07-11 | $5.13 | $5.13 | $4.85 | $4.98 | $4.98 | 53,239 |
2022-07-08 | $5.00 | $5.46 | $4.83 | $5.13 | $5.13 | 103,652 |
2022-07-07 | $4.71 | $5.00 | $4.64 | $5.00 | $5.00 | 93,892 |
2022-07-06 | $4.60 | $4.82 | $4.51 | $4.64 | $4.64 | 58,364 |
2022-07-05 | $4.66 | $4.79 | $4.41 | $4.68 | $4.68 | 51,024 |
2022-07-01 | $4.65 | $4.79 | $4.53 | $4.70 | $4.70 | 40,334 |
2022-06-30 | $4.59 | $4.75 | $4.36 | $4.66 | $4.66 | 84,709 |
2022-06-29 | $5.05 | $5.17 | $4.57 | $4.61 | $4.61 | 79,980 |
2022-06-28 | $5.01 | $5.29 | $5.01 | $5.06 | $5.06 | 104,824 |
2022-06-27 | $4.93 | $5.06 | $4.63 | $5.04 | $5.04 | 61,419 |
2022-06-24 | $4.81 | $5.01 | $4.70 | $4.84 | $4.84 | 123,272 |
2022-06-23 | $4.71 | $4.79 | $4.50 | $4.69 | $4.69 | 37,990 |
2022-06-22 | $4.72 | $4.90 | $4.65 | $4.71 | $4.71 | 114,604 |
2022-06-21 | $5.00 | $5.24 | $4.81 | $4.86 | $4.86 | 145,620 |
2022-06-17 | $4.89 | $5.04 | $4.76 | $4.91 | $4.91 | 100,011 |
2022-06-16 | $4.72 | $4.76 | $4.32 | $4.76 | $4.76 | 123,669 |
2022-06-15 | $4.68 | $4.84 | $4.50 | $4.83 | $4.83 | 128,531 |
2022-06-14 | $4.76 | $4.76 | $4.38 | $4.65 | $4.65 | 144,446 |
2022-06-13 | $5.11 | $5.11 | $4.51 | $4.67 | $4.67 | 164,229 |
2022-06-10 | $5.72 | $5.76 | $5.04 | $5.20 | $5.20 | 212,829 |
2022-06-09 | $5.83 | $5.99 | $5.50 | $5.90 | $5.90 | 159,950 |
2022-06-08 | $5.85 | $6.09 | $5.70 | $5.82 | $5.82 | 206,819 |
2022-06-07 | $5.48 | $5.83 | $5.32 | $5.74 | $5.74 | 265,555 |
2022-06-06 | $5.64 | $5.69 | $5.44 | $5.48 | $5.48 | 70,405 |
2022-06-03 | $5.63 | $5.68 | $5.14 | $5.44 | $5.44 | 125,058 |
2022-06-02 | $5.28 | $5.67 | $5.27 | $5.63 | $5.63 | 87,321 |
2022-06-01 | $5.54 | $5.54 | $5.08 | $5.25 | $5.25 | 86,628 |
2022-05-31 | $5.95 | $6.06 | $5.39 | $5.52 | $5.52 | 69,137 |
2022-05-27 | $5.86 | $6.02 | $5.50 | $5.82 | $5.82 | 118,781 |
2022-05-26 | $5.62 | $5.97 | $5.60 | $5.82 | $5.82 | 96,092 |
2022-05-25 | $5.41 | $5.75 | $5.29 | $5.65 | $5.65 | 63,797 |
2022-05-24 | $5.63 | $5.71 | $5.22 | $5.39 | $5.39 | 99,167 |
2022-05-23 | $5.90 | $5.90 | $5.46 | $5.72 | $5.72 | 87,916 |
2022-05-20 | $5.97 | $6.11 | $5.37 | $5.72 | $5.72 | 109,829 |
2022-05-19 | $5.97 | $6.38 | $5.80 | $5.90 | $5.90 | 74,619 |
2022-05-18 | $6.59 | $6.60 | $5.80 | $5.90 | $5.90 | 74,405 |
2022-05-17 | $6.02 | $6.80 | $5.91 | $6.65 | $6.65 | 219,909 |
2022-05-16 | $5.67 | $5.94 | $5.51 | $5.88 | $5.88 | 85,267 |
2022-05-13 | $5.15 | $5.80 | $5.09 | $5.67 | $5.67 | 159,008 |
2022-05-12 | $5.69 | $5.88 | $4.62 | $4.88 | $4.88 | 355,361 |
2022-05-11 | $6.27 | $6.58 | $5.82 | $5.99 | $5.99 | 155,751 |
2022-05-10 | $6.11 | $6.38 | $6.05 | $6.25 | $6.25 | 105,939 |
2022-05-09 | $6.80 | $6.80 | $6.05 | $6.21 | $6.21 | 188,881 |
2022-05-06 | $7.70 | $7.75 | $6.91 | $7.06 | $7.06 | 82,875 |
2022-05-05 | $7.98 | $8.10 | $7.22 | $7.60 | $7.60 | 142,941 |
2022-05-04 | $7.77 | $8.09 | $7.12 | $8.02 | $8.02 | 122,001 |
2022-05-03 | $7.14 | $7.89 | $7.14 | $7.72 | $7.72 | 118,527 |
2022-05-02 | $6.95 | $7.29 | $6.65 | $7.22 | $7.22 | 116,191 |
2022-04-29 | $6.51 | $7.29 | $6.51 | $6.99 | $6.99 | 140,973 |
2022-04-28 | $6.90 | $6.90 | $6.33 | $6.63 | $6.63 | 153,976 |
2022-04-27 | $6.68 | $6.96 | $6.60 | $6.77 | $6.77 | 76,861 |
2022-04-26 | $6.96 | $7.06 | $6.60 | $6.73 | $6.73 | 127,299 |
2022-04-25 | $6.83 | $7.04 | $6.51 | $6.96 | $6.96 | 159,710 |
2022-04-22 | $7.25 | $7.59 | $6.95 | $7.09 | $7.09 | 87,272 |
2022-04-21 | $8.17 | $8.25 | $7.09 | $7.26 | $7.26 | 175,230 |
2022-04-20 | $7.55 | $8.20 | $7.49 | $8.09 | $8.09 | 107,179 |
2022-04-19 | $7.88 | $7.90 | $7.33 | $7.40 | $7.40 | 164,520 |
2022-04-18 | $8.33 | $8.43 | $7.78 | $7.89 | $7.89 | 149,086 |
2022-04-14 | $8.61 | $8.75 | $8.25 | $8.36 | $8.36 | 78,915 |
2022-04-13 | $7.84 | $8.80 | $7.84 | $8.67 | $8.67 | 213,214 |
2022-04-12 | $8.16 | $8.37 | $7.69 | $7.81 | $7.81 | 181,012 |
2022-04-11 | $8.19 | $8.25 | $7.79 | $7.91 | $7.91 | 130,704 |
2022-04-08 | $8.53 | $8.80 | $8.16 | $8.22 | $8.22 | 96,276 |
2022-04-07 | $8.30 | $8.86 | $7.82 | $8.52 | $8.52 | 270,004 |
2022-04-06 | $8.27 | $8.35 | $7.65 | $8.28 | $8.28 | 176,606 |
2022-04-05 | $8.77 | $9.09 | $8.27 | $8.35 | $8.35 | 127,132 |
2022-04-04 | $8.71 | $9.20 | $8.61 | $8.62 | $8.62 | 101,966 |
2022-04-01 | $8.30 | $9.10 | $8.30 | $8.58 | $8.58 | 137,952 |
2022-03-31 | $8.75 | $8.91 | $8.32 | $8.35 | $8.35 | 121,439 |
2022-03-30 | $8.94 | $9.50 | $8.71 | $8.71 | $8.71 | 167,276 |
2022-03-29 | $8.78 | $9.28 | $8.43 | $8.88 | $8.88 | 168,162 |
2022-03-28 | $9.19 | $9.26 | $8.45 | $8.82 | $8.82 | 210,616 |
2022-03-25 | $9.73 | $9.74 | $8.96 | $9.19 | $9.19 | 119,212 |
2022-03-24 | $9.85 | $10.09 | $9.25 | $9.47 | $9.47 | 168,809 |
2022-03-23 | $9.60 | $10.50 | $9.39 | $9.68 | $9.68 | 314,397 |
2022-03-22 | $9.75 | $9.76 | $9.18 | $9.67 | $9.67 | 187,787 |
2022-03-21 | $9.33 | $10.31 | $9.15 | $9.78 | $9.78 | 321,228 |
2022-03-18 | $9.48 | $9.84 | $9.11 | $9.35 | $9.35 | 136,562 |
2022-03-17 | $8.58 | $9.85 | $8.58 | $9.41 | $9.41 | 397,906 |
2022-03-16 | $9.07 | $9.55 | $8.27 | $8.64 | $8.64 | 216,092 |
2022-03-15 | $8.52 | $8.99 | $8.08 | $8.96 | $8.96 | 270,466 |
2022-03-14 | $10.41 | $10.43 | $8.90 | $9.03 | $9.03 | 319,052 |
2022-03-11 | $10.93 | $10.93 | $9.72 | $10.54 | $10.54 | 502,468 |
2022-03-10 | $10.63 | $11.74 | $10.50 | $10.75 | $10.75 | 874,509 |
2022-03-09 | $10.16 | $12.56 | $9.59 | $12.49 | $12.49 | 2,751,793 |
2022-03-08 | $9.35 | $10.50 | $9.09 | $9.61 | $9.61 | 341,579 |
2022-03-07 | $8.94 | $9.68 | $8.86 | $8.98 | $8.98 | 277,639 |
2022-03-04 | $9.09 | $9.24 | $8.20 | $8.77 | $8.77 | 228,513 |
2022-03-03 | $8.70 | $9.65 | $8.70 | $9.25 | $9.25 | 250,094 |
2022-03-02 | $8.30 | $8.90 | $7.96 | $8.63 | $8.63 | 156,169 |
2022-03-01 | $8.31 | $8.58 | $7.60 | $8.27 | $8.27 | 277,627 |
2022-02-28 | $6.66 | $8.31 | $6.59 | $8.25 | $8.25 | 341,759 |
2022-02-25 | $6.52 | $6.95 | $6.26 | $6.69 | $6.69 | 131,207 |
2022-02-24 | $5.71 | $6.96 | $5.59 | $6.75 | $6.75 | 126,430 |
2022-02-23 | $6.14 | $6.31 | $5.98 | $6.06 | $6.06 | 49,052 |
2022-02-22 | $6.20 | $6.50 | $5.90 | $6.02 | $6.02 | 86,860 |
2022-02-18 | $6.45 | $6.64 | $6.21 | $6.33 | $6.33 | 102,995 |
2022-02-17 | $6.85 | $7.16 | $6.43 | $6.56 | $6.56 | 112,307 |
2022-02-16 | $7.00 | $7.25 | $6.66 | $7.01 | $7.01 | 121,691 |
2022-02-15 | $6.59 | $7.08 | $6.55 | $6.98 | $6.98 | 91,258 |
2022-02-14 | $6.55 | $6.65 | $6.30 | $6.47 | $6.47 | 102,984 |
2022-02-11 | $6.64 | $6.99 | $6.29 | $6.60 | $6.60 | 108,369 |
2022-02-10 | $6.80 | $7.48 | $6.53 | $6.65 | $6.65 | 264,037 |
2022-02-09 | $6.28 | $6.75 | $6.26 | $6.75 | $6.75 | 135,660 |
2022-02-08 | $5.97 | $6.17 | $5.89 | $6.12 | $6.12 | 51,756 |
2022-02-07 | $5.70 | $6.22 | $5.70 | $6.04 | $6.04 | 94,837 |
2022-02-04 | $5.50 | $5.79 | $5.43 | $5.68 | $5.68 | 88,874 |
2022-02-03 | $5.69 | $5.80 | $5.40 | $5.52 | $5.52 | 108,329 |
2022-02-02 | $6.40 | $6.50 | $5.80 | $5.93 | $5.93 | 142,588 |
2022-02-01 | $6.17 | $6.58 | $6.02 | $6.35 | $6.35 | 150,895 |
2022-01-31 | $5.41 | $6.11 | $5.36 | $6.11 | $6.11 | 200,096 |
2022-01-28 | $5.13 | $5.45 | $4.90 | $5.33 | $5.33 | 146,614 |
2022-01-27 | $5.90 | $6.29 | $5.04 | $5.17 | $5.17 | 268,381 |
2022-01-26 | $6.27 | $6.40 | $5.65 | $5.73 | $5.73 | 161,070 |
2022-01-25 | $6.20 | $6.31 | $5.85 | $6.07 | $6.07 | 109,531 |
2022-01-24 | $5.28 | $6.15 | $5.10 | $6.13 | $6.13 | 256,749 |
2022-01-21 | $5.80 | $5.83 | $5.36 | $5.67 | $5.67 | 151,525 |
2022-01-20 | $5.94 | $6.25 | $5.80 | $5.82 | $5.82 | 140,864 |
2022-01-19 | $6.19 | $6.34 | $5.84 | $6.00 | $6.00 | 121,953 |
2022-01-18 | $6.39 | $6.58 | $5.93 | $6.01 | $6.01 | 236,517 |
2022-01-14 | $6.86 | $6.94 | $6.20 | $6.44 | $6.44 | 294,468 |
2022-01-13 | $7.32 | $7.36 | $6.75 | $6.87 | $6.87 | 158,014 |
2022-01-12 | $7.05 | $7.57 | $6.93 | $7.39 | $7.39 | 218,352 |
2022-01-11 | $7.15 | $7.42 | $6.83 | $7.05 | $7.05 | 113,544 |
2022-01-10 | $7.25 | $7.29 | $6.75 | $7.17 | $7.17 | 248,907 |
2022-01-07 | $7.28 | $7.50 | $7.00 | $7.26 | $7.26 | 184,393 |
2022-01-06 | $7.32 | $7.94 | $6.86 | $7.34 | $7.34 | 257,118 |
2022-01-05 | $7.56 | $8.32 | $7.21 | $7.33 | $7.33 | 299,215 |
2022-01-04 | $7.65 | $7.74 | $7.30 | $7.41 | $7.41 | 153,310 |
2022-01-03 | $6.86 | $7.79 | $6.81 | $7.49 | $7.49 | 219,644 |
2021-12-31 | $7.11 | $7.30 | $6.60 | $6.63 | $6.63 | 171,916 |
2021-12-30 | $7.21 | $7.48 | $7.00 | $7.11 | $7.11 | 106,074 |
2021-12-29 | $6.97 | $7.32 | $6.94 | $7.12 | $7.12 | 127,450 |
2021-12-28 | $7.28 | $7.28 | $6.61 | $6.89 | $6.89 | 174,908 |
2021-12-27 | $8.00 | $8.07 | $7.35 | $7.37 | $7.37 | 144,975 |
2021-12-23 | $7.69 | $8.01 | $7.56 | $8.01 | $8.01 | 74,819 |
2021-12-22 | $7.39 | $7.83 | $7.19 | $7.69 | $7.69 | 98,468 |
2021-12-21 | $7.54 | $7.85 | $7.16 | $7.39 | $7.39 | 158,542 |
2021-12-20 | $7.01 | $7.43 | $6.86 | $7.43 | $7.43 | 240,835 |
2021-12-17 | $6.74 | $6.92 | $6.23 | $6.87 | $6.87 | 124,483 |
2021-12-16 | $7.01 | $7.17 | $6.50 | $6.80 | $6.80 | 141,303 |
2021-12-15 | $6.40 | $6.85 | $6.05 | $6.74 | $6.74 | 250,225 |
2021-12-14 | $6.79 | $6.98 | $6.40 | $6.40 | $6.40 | 131,695 |
2021-12-13 | $7.32 | $7.55 | $6.71 | $6.85 | $6.85 | 215,058 |
2021-12-10 | $8.57 | $8.61 | $7.35 | $7.38 | $7.38 | 172,986 |
2021-12-09 | $8.65 | $8.99 | $8.21 | $8.35 | $8.35 | 87,084 |
2021-12-08 | $8.59 | $8.86 | $8.19 | $8.59 | $8.59 | 164,357 |
2021-12-07 | $8.29 | $8.75 | $7.90 | $8.37 | $8.37 | 273,505 |
2021-12-06 | $7.66 | $8.52 | $7.10 | $7.94 | $7.94 | 500,246 |
2021-12-03 | $8.34 | $8.54 | $7.34 | $7.57 | $7.57 | 240,756 |
2021-12-02 | $8.27 | $8.94 | $8.20 | $8.32 | $8.32 | 100,371 |
2021-12-01 | $9.19 | $9.20 | $8.26 | $8.28 | $8.28 | 153,204 |
2021-11-30 | $9.77 | $10.00 | $8.75 | $9.12 | $9.12 | 176,599 |
2021-11-29 | $9.81 | $9.90 | $9.30 | $9.77 | $9.77 | 219,752 |
2021-11-26 | $9.72 | $9.80 | $9.09 | $9.48 | $9.48 | 87,482 |
2021-11-24 | $9.88 | $10.21 | $9.53 | $10.10 | $10.10 | 117,025 |
2021-11-23 | $9.21 | $10.20 | $9.21 | $10.02 | $10.02 | 223,390 |
2021-11-22 | $10.22 | $10.33 | $8.72 | $9.16 | $9.16 | 331,390 |
2021-11-19 | $10.50 | $10.66 | $9.61 | $10.23 | $10.23 | 306,444 |
2021-11-18 | $11.67 | $12.37 | $10.50 | $10.69 | $10.69 | 236,465 |
2021-11-17 | $11.00 | $12.30 | $10.70 | $11.52 | $11.52 | 253,182 |
2021-11-16 | $12.71 | $12.81 | $10.21 | $11.00 | $11.00 | 483,516 |
2021-11-15 | $14.00 | $14.20 | $12.41 | $12.60 | $12.60 | 304,886 |
2021-11-12 | $14.07 | $14.28 | $13.20 | $13.90 | $13.90 | 175,980 |
2021-11-11 | $13.47 | $14.37 | $13.20 | $13.70 | $13.70 | 192,076 |
2021-11-10 | $14.30 | $14.34 | $12.64 | $13.19 | $13.19 | 337,842 |
2021-11-09 | $12.60 | $14.60 | $11.65 | $14.19 | $14.19 | 465,256 |
2021-11-08 | $10.82 | $12.90 | $10.33 | $12.74 | $12.74 | 646,955 |
2021-11-05 | $10.75 | $10.90 | $10.15 | $10.21 | $10.21 | 156,000 |
2021-11-04 | $10.92 | $11.00 | $10.21 | $10.72 | $10.72 | 148,420 |
2021-11-03 | $10.37 | $11.26 | $10.18 | $10.75 | $10.75 | 286,262 |
2021-11-02 | $11.80 | $11.88 | $9.75 | $10.58 | $10.58 | 411,683 |
2021-11-01 | $9.80 | $11.65 | $9.65 | $11.65 | $11.65 | 437,600 |
2021-10-29 | $9.26 | $9.98 | $8.50 | $9.57 | $9.57 | 326,410 |
2021-10-28 | $7.99 | $9.98 | $7.91 | $9.93 | $9.93 | 412,693 |
2021-10-27 | $7.36 | $8.17 | $7.31 | $7.98 | $7.98 | 166,734 |
2021-10-26 | $7.78 | $8.05 | $7.31 | $7.49 | $7.49 | 217,260 |
2021-10-25 | $7.25 | $7.89 | $7.25 | $7.69 | $7.69 | 92,390 |
2021-10-22 | $7.48 | $8.29 | $7.11 | $7.42 | $7.42 | 250,036 |
2021-10-21 | $7.36 | $8.11 | $7.36 | $8.09 | $8.09 | 170,223 |
2021-10-20 | $8.00 | $8.43 | $7.22 | $7.45 | $7.45 | 303,171 |
2021-10-19 | $7.29 | $8.00 | $7.29 | $8.00 | $8.00 | 293,702 |
2021-10-18 | $6.31 | $7.71 | $6.24 | $7.23 | $7.23 | 480,288 |
2021-10-15 | $6.06 | $6.32 | $5.99 | $6.28 | $6.28 | 121,009 |
2021-10-14 | $6.47 | $6.47 | $5.87 | $6.02 | $6.02 | 190,181 |
2021-10-13 | $5.51 | $6.45 | $5.38 | $6.42 | $6.42 | 363,685 |
2021-10-12 | $4.85 | $5.49 | $4.78 | $5.49 | $5.49 | 148,041 |
2021-10-11 | $4.77 | $4.90 | $4.70 | $4.85 | $4.85 | 56,586 |
2021-10-08 | $4.71 | $4.75 | $4.61 | $4.71 | $4.71 | 40,233 |
2021-10-07 | $4.69 | $4.75 | $4.58 | $4.66 | $4.66 | 56,979 |
2021-10-06 | $4.76 | $4.85 | $4.50 | $4.68 | $4.68 | 92,268 |
2021-10-05 | $4.90 | $4.99 | $4.64 | $4.85 | $4.85 | 113,666 |
2021-10-04 | $4.65 | $4.99 | $4.62 | $4.84 | $4.84 | 70,768 |
2021-10-01 | $4.90 | $4.91 | $4.48 | $4.61 | $4.61 | 119,248 |
2021-09-30 | $4.90 | $5.13 | $4.72 | $4.87 | $4.87 | 63,476 |
2021-09-29 | $4.99 | $5.10 | $4.81 | $4.86 | $4.86 | 78,761 |
2021-09-28 | $5.27 | $5.27 | $4.90 | $4.93 | $4.93 | 68,163 |
2021-09-27 | $5.07 | $5.29 | $4.92 | $5.26 | $5.26 | 134,710 |
2021-09-24 | $5.23 | $5.35 | $4.81 | $4.92 | $4.92 | 100,924 |
2021-09-23 | $5.23 | $5.29 | $4.97 | $5.16 | $5.16 | 75,252 |
2021-09-22 | $5.00 | $5.20 | $4.95 | $5.15 | $5.15 | 73,865 |
2021-09-21 | $4.76 | $5.04 | $4.73 | $4.96 | $4.96 | 56,580 |
2021-09-20 | $4.90 | $4.94 | $4.65 | $4.71 | $4.71 | 137,740 |
2021-09-17 | $5.06 | $5.23 | $4.71 | $5.01 | $5.01 | 173,004 |
2021-09-16 | $5.30 | $5.30 | $5.03 | $5.07 | $5.07 | 227,656 |
2021-09-15 | $5.16 | $5.34 | $5.12 | $5.21 | $5.21 | 196,921 |
2021-09-14 | $5.90 | $5.90 | $5.05 | $5.08 | $5.08 | 305,083 |
2021-09-13 | $6.15 | $6.15 | $5.78 | $5.83 | $5.83 | 256,133 |
2021-09-10 | $5.97 | $6.12 | $5.75 | $6.05 | $6.05 | 147,073 |
2021-09-09 | $6.00 | $6.15 | $5.81 | $5.86 | $5.86 | 73,691 |
2021-09-08 | $6.25 | $6.25 | $5.95 | $6.00 | $6.00 | 116,493 |
2021-09-07 | $6.26 | $6.40 | $6.10 | $6.19 | $6.19 | 142,487 |
2021-09-03 | $6.56 | $6.64 | $6.09 | $6.23 | $6.23 | 159,597 |
2021-09-02 | $6.36 | $6.70 | $6.33 | $6.53 | $6.53 | 182,407 |
2021-09-01 | $6.30 | $6.30 | $6.10 | $6.27 | $6.27 | 58,525 |
2021-08-31 | $6.23 | $6.32 | $6.10 | $6.28 | $6.28 | 68,104 |
2021-08-30 | $6.20 | $6.29 | $6.00 | $6.18 | $6.18 | 152,385 |
2021-08-27 | $6.14 | $6.20 | $5.92 | $6.18 | $6.18 | 104,942 |
2021-08-26 | $6.14 | $6.18 | $5.85 | $5.89 | $5.89 | 52,920 |
2021-08-25 | $6.04 | $6.35 | $6.01 | $6.09 | $6.09 | 107,609 |
2021-08-24 | $5.96 | $6.07 | $5.90 | $6.07 | $6.07 | 32,719 |
2021-08-23 | $5.84 | $5.99 | $5.75 | $5.87 | $5.87 | 43,725 |
2021-08-20 | $5.79 | $5.98 | $5.70 | $5.81 | $5.81 | 35,030 |
2021-08-19 | $6.07 | $6.14 | $5.76 | $5.85 | $5.85 | 45,279 |
2021-08-18 | $5.75 | $6.29 | $5.70 | $6.15 | $6.15 | 59,373 |
2021-08-17 | $5.99 | $5.99 | $5.70 | $5.78 | $5.78 | 56,471 |
2021-08-16 | $6.07 | $6.26 | $5.82 | $6.00 | $6.00 | 57,596 |
2021-08-13 | $6.24 | $6.36 | $6.04 | $6.11 | $6.11 | 34,411 |
2021-08-12 | $6.08 | $6.33 | $6.07 | $6.24 | $6.24 | 14,199 |
2021-08-11 | $6.26 | $6.33 | $6.04 | $6.17 | $6.17 | 38,544 |
2021-08-10 | $6.45 | $6.57 | $6.24 | $6.27 | $6.27 | 33,884 |
2021-08-09 | $6.20 | $6.75 | $6.20 | $6.48 | $6.48 | 147,195 |
2021-08-06 | $6.59 | $6.61 | $6.14 | $6.26 | $6.26 | 66,963 |
2021-08-05 | $6.14 | $6.61 | $6.00 | $6.49 | $6.49 | 125,199 |
2021-08-04 | $6.22 | $6.25 | $5.96 | $6.10 | $6.10 | 50,064 |
2021-08-03 | $6.32 | $6.38 | $6.09 | $6.20 | $6.20 | 50,548 |
2021-08-02 | $6.14 | $6.33 | $6.11 | $6.22 | $6.22 | 40,619 |
2021-07-30 | $6.21 | $6.33 | $6.02 | $6.11 | $6.11 | 28,929 |
2021-07-29 | $6.11 | $6.36 | $6.11 | $6.19 | $6.19 | 41,203 |
2021-07-28 | $6.29 | $6.54 | $6.00 | $6.11 | $6.11 | 115,470 |
2021-07-27 | $6.80 | $7.03 | $6.00 | $6.21 | $6.21 | 121,774 |
2021-07-26 | $6.26 | $7.03 | $6.10 | $6.77 | $6.77 | 247,839 |
2021-07-23 | $6.17 | $6.32 | $6.00 | $6.10 | $6.10 | 39,531 |
2021-07-22 | $6.20 | $6.48 | $6.00 | $6.13 | $6.13 | 51,437 |
2021-07-21 | $6.41 | $6.66 | $6.09 | $6.15 | $6.15 | 59,841 |
2021-07-20 | $5.67 | $6.42 | $5.67 | $6.34 | $6.34 | 60,843 |
2021-07-19 | $5.65 | $5.93 | $5.57 | $5.67 | $5.67 | 61,224 |
2021-07-16 | $5.94 | $5.94 | $5.60 | $5.70 | $5.70 | 42,924 |
2021-07-15 | $5.93 | $6.06 | $5.76 | $5.81 | $5.81 | 51,748 |
2021-07-14 | $6.25 | $6.35 | $5.89 | $5.93 | $5.93 | 42,057 |
2021-07-13 | $6.40 | $6.55 | $6.10 | $6.19 | $6.19 | 18,585 |
2021-07-12 | $6.37 | $6.55 | $6.20 | $6.39 | $6.39 | 24,281 |
2021-07-09 | $6.18 | $6.43 | $6.06 | $6.30 | $6.30 | 37,327 |
2021-07-08 | $5.78 | $6.06 | $5.59 | $6.06 | $6.06 | 63,655 |
2021-07-07 | $6.52 | $6.52 | $5.89 | $5.93 | $5.93 | 87,541 |
2021-07-06 | $6.86 | $6.99 | $6.49 | $6.52 | $6.52 | 54,456 |
2021-07-02 | $7.06 | $7.33 | $6.81 | $6.86 | $6.86 | 33,409 |
2021-07-01 | $7.40 | $7.50 | $6.61 | $7.06 | $7.06 | 93,891 |
2021-06-30 | $6.85 | $7.69 | $6.75 | $7.37 | $7.37 | 149,541 |
2021-06-29 | $6.88 | $6.99 | $6.85 | $6.88 | $6.88 | 60,751 |
2021-06-28 | $6.85 | $7.00 | $6.75 | $6.88 | $6.88 | 61,861 |
2021-06-25 | $6.75 | $6.88 | $6.61 | $6.88 | $6.88 | 81,024 |
2021-06-24 | $6.24 | $6.78 | $6.24 | $6.76 | $6.76 | 102,102 |
2021-06-23 | $6.12 | $6.24 | $6.03 | $6.20 | $6.20 | 64,533 |
2021-06-22 | $6.08 | $6.08 | $5.84 | $6.07 | $6.07 | 69,057 |
2021-06-21 | $6.10 | $6.32 | $5.88 | $6.02 | $6.02 | 94,806 |
2021-06-18 | $6.22 | $6.48 | $6.08 | $6.08 | $6.08 | 60,968 |
2021-06-17 | $6.66 | $7.00 | $6.26 | $6.30 | $6.30 | 81,606 |
2021-06-16 | $6.26 | $7.20 | $6.07 | $6.80 | $6.80 | 305,847 |
2021-06-15 | $6.48 | $6.53 | $6.02 | $6.25 | $6.25 | 46,710 |
2021-06-14 | $6.55 | $6.76 | $6.30 | $6.47 | $6.47 | 69,719 |
2021-06-11 | $6.45 | $6.69 | $6.41 | $6.54 | $6.54 | 46,921 |
2021-06-10 | $6.67 | $6.70 | $6.30 | $6.36 | $6.36 | 45,476 |
2021-06-09 | $6.68 | $6.83 | $6.58 | $6.71 | $6.71 | 55,436 |
2021-06-08 | $6.87 | $6.87 | $6.35 | $6.58 | $6.58 | 131,785 |
2021-06-07 | $6.60 | $6.89 | $6.46 | $6.83 | $6.83 | 58,397 |
2021-06-04 | $6.47 | $6.65 | $6.39 | $6.59 | $6.59 | 78,785 |
2021-06-03 | $6.10 | $6.60 | $6.01 | $6.50 | $6.50 | 83,735 |
2021-06-02 | $6.06 | $6.29 | $5.80 | $6.18 | $6.18 | 49,026 |
2021-06-01 | $5.63 | $6.12 | $5.63 | $6.00 | $6.00 | 57,054 |
2021-05-28 | $5.80 | $5.87 | $5.51 | $5.55 | $5.55 | 43,619 |
2021-05-27 | $5.56 | $5.87 | $5.50 | $5.76 | $5.76 | 46,558 |
2021-05-26 | $5.40 | $5.66 | $5.24 | $5.43 | $5.43 | 95,142 |
2021-05-25 | $5.90 | $6.05 | $5.36 | $5.57 | $5.57 | 151,021 |
2021-05-24 | $6.24 | $6.50 | $5.82 | $5.95 | $5.95 | 139,039 |
2021-05-21 | $5.32 | $6.35 | $5.30 | $6.27 | $6.27 | 244,083 |
2021-05-20 | $5.11 | $5.46 | $5.11 | $5.28 | $5.28 | 29,692 |
2021-05-19 | $5.26 | $5.39 | $5.10 | $5.11 | $5.11 | 44,151 |
2021-05-18 | $5.46 | $5.67 | $5.33 | $5.39 | $5.39 | 88,517 |
2021-05-17 | $5.29 | $5.57 | $5.29 | $5.53 | $5.53 | 64,490 |
2021-05-14 | $5.00 | $5.35 | $5.00 | $5.30 | $5.30 | 45,186 |
2021-05-13 | $5.30 | $5.60 | $4.91 | $5.02 | $5.02 | 91,521 |
2021-05-12 | $4.57 | $5.25 | $4.57 | $5.24 | $5.24 | 124,111 |
2021-05-11 | $4.29 | $5.18 | $4.15 | $4.55 | $4.55 | 200,421 |
2021-05-10 | $4.70 | $4.70 | $4.26 | $4.40 | $4.40 | 174,137 |
2021-05-07 | $4.61 | $4.89 | $4.61 | $4.69 | $4.69 | 76,359 |
2021-05-06 | $5.21 | $5.21 | $4.55 | $4.63 | $4.63 | 154,064 |
2021-05-05 | $4.94 | $5.36 | $4.89 | $5.11 | $5.11 | 223,700 |
2021-05-04 | $5.15 | $5.33 | $4.58 | $4.69 | $4.69 | 171,886 |
2021-05-03 | $5.09 | $5.29 | $5.00 | $5.21 | $5.21 | 73,530 |
2021-04-30 | $5.16 | $5.44 | $5.00 | $5.09 | $5.09 | 53,565 |
2021-04-29 | $5.40 | $5.49 | $5.20 | $5.27 | $5.27 | 90,804 |
2021-04-28 | $5.18 | $5.34 | $5.06 | $5.22 | $5.22 | 50,501 |
2021-04-27 | $5.19 | $5.28 | $5.08 | $5.20 | $5.20 | 53,992 |
2021-04-26 | $5.28 | $5.50 | $5.06 | $5.19 | $5.19 | 84,611 |
2021-04-23 | $5.28 | $5.62 | $5.01 | $5.21 | $5.21 | 70,032 |
2021-04-22 | $5.39 | $5.64 | $5.16 | $5.22 | $5.22 | 49,946 |
2021-04-21 | $4.97 | $5.50 | $4.97 | $5.29 | $5.29 | 54,322 |
2021-04-20 | $5.11 | $5.14 | $4.78 | $4.99 | $4.99 | 45,119 |
2021-04-19 | $5.28 | $5.30 | $4.92 | $5.09 | $5.09 | 106,873 |
2021-04-16 | $5.50 | $5.66 | $5.23 | $5.30 | $5.30 | 87,652 |
2021-04-15 | $5.74 | $5.74 | $5.45 | $5.50 | $5.50 | 56,524 |
2021-04-14 | $5.86 | $6.10 | $5.57 | $5.62 | $5.62 | 77,666 |
2021-04-13 | $5.91 | $6.09 | $5.76 | $5.84 | $5.84 | 94,621 |
2021-04-12 | $6.48 | $6.48 | $5.93 | $5.98 | $5.98 | 78,836 |
2021-04-09 | $6.59 | $6.59 | $6.30 | $6.45 | $6.45 | 46,185 |
2021-04-08 | $6.38 | $6.61 | $6.24 | $6.43 | $6.43 | 98,400 |
2021-04-07 | $6.51 | $6.70 | $6.28 | $6.34 | $6.34 | 73,778 |
2021-04-06 | $6.63 | $6.85 | $6.48 | $6.49 | $6.49 | 110,993 |
2021-04-05 | $6.62 | $6.66 | $6.15 | $6.63 | $6.63 | 123,549 |
2021-04-01 | $6.51 | $6.75 | $6.35 | $6.39 | $6.39 | 89,376 |
2021-03-31 | $6.17 | $6.61 | $6.07 | $6.39 | $6.39 | 168,562 |
2021-03-30 | $5.80 | $6.22 | $5.57 | $6.09 | $6.09 | 138,487 |
2021-03-29 | $6.08 | $6.14 | $5.73 | $5.93 | $5.93 | 151,724 |
2021-03-26 | $7.00 | $7.00 | $6.01 | $6.10 | $6.10 | 256,576 |
2021-03-25 | $5.90 | $9.37 | $5.75 | $7.01 | $7.01 | 3,116,453 |
2021-03-24 | $6.75 | $6.94 | $6.03 | $6.03 | $6.03 | 131,824 |
2021-03-23 | $6.95 | $7.02 | $6.50 | $6.57 | $6.57 | 96,950 |
2021-03-22 | $7.85 | $8.75 | $6.95 | $6.98 | $6.98 | 512,976 |
2021-03-19 | $7.08 | $7.84 | $7.01 | $7.74 | $7.74 | 118,482 |
2021-03-18 | $7.81 | $7.88 | $7.03 | $7.14 | $7.14 | 126,737 |
2021-03-17 | $8.01 | $8.01 | $7.28 | $7.87 | $7.87 | 117,742 |
2021-03-16 | $7.82 | $8.20 | $7.62 | $8.09 | $8.09 | 165,262 |
2021-03-15 | $7.36 | $7.94 | $7.35 | $7.87 | $7.87 | 71,449 |
2021-03-12 | $7.27 | $7.42 | $7.00 | $7.35 | $7.35 | 68,688 |
2021-03-11 | $7.00 | $7.41 | $6.86 | $7.39 | $7.39 | 101,773 |
2021-03-10 | $6.85 | $7.10 | $6.69 | $6.85 | $6.85 | 117,486 |
2021-03-09 | $6.80 | $6.93 | $6.41 | $6.73 | $6.73 | 153,984 |
2021-03-08 | $6.08 | $6.54 | $5.74 | $6.19 | $6.19 | 170,228 |
2021-03-05 | $5.78 | $6.09 | $5.13 | $5.95 | $5.95 | 257,190 |
2021-03-04 | $6.48 | $6.51 | $5.34 | $5.61 | $5.61 | 241,471 |
2021-03-03 | $6.51 | $6.98 | $6.33 | $6.50 | $6.50 | 156,254 |
2021-03-02 | $6.51 | $7.00 | $6.20 | $6.49 | $6.49 | 178,621 |
2021-03-01 | $7.14 | $7.21 | $6.37 | $6.51 | $6.51 | 247,156 |
2021-02-26 | $7.45 | $7.83 | $6.44 | $6.49 | $6.49 | 325,550 |
2021-02-25 | $8.25 | $8.25 | $7.40 | $7.40 | $7.40 | 220,765 |
2021-02-24 | $7.55 | $8.49 | $7.55 | $8.35 | $8.35 | 209,019 |
2021-02-23 | $8.34 | $8.39 | $7.30 | $7.37 | $7.37 | 295,333 |
2021-02-22 | $7.93 | $8.95 | $7.66 | $8.61 | $8.61 | 297,503 |
2021-02-19 | $8.27 | $8.74 | $7.55 | $7.58 | $7.58 | 459,665 |
2021-02-18 | $8.70 | $9.04 | $8.30 | $8.38 | $8.38 | 362,277 |
2021-02-17 | $9.89 | $9.98 | $8.59 | $9.07 | $9.07 | 418,814 |
2021-02-16 | $9.19 | $10.73 | $9.03 | $9.72 | $9.72 | 628,862 |
2021-02-12 | $10.05 | $10.14 | $8.88 | $9.03 | $9.03 | 260,908 |
2021-02-11 | $9.28 | $10.10 | $9.10 | $9.93 | $9.93 | 543,203 |
2021-02-10 | $9.56 | $10.38 | $8.71 | $9.14 | $9.14 | 487,272 |
2021-02-09 | $8.45 | $9.15 | $8.25 | $9.06 | $9.06 | 510,858 |
2021-02-08 | $7.55 | $8.29 | $7.42 | $8.20 | $8.20 | 318,989 |
2021-02-05 | $7.51 | $7.82 | $7.10 | $7.27 | $7.27 | 786,402 |
2021-02-04 | $7.16 | $7.64 | $7.10 | $7.60 | $7.60 | 221,289 |
2021-02-03 | $6.80 | $7.47 | $6.75 | $7.23 | $7.23 | 228,270 |
2021-02-02 | $7.20 | $7.20 | $6.49 | $6.73 | $6.73 | 250,917 |
2021-02-01 | $6.60 | $7.13 | $6.13 | $7.08 | $7.08 | 373,636 |
2021-01-29 | $6.48 | $6.85 | $6.18 | $6.35 | $6.35 | 204,401 |
2021-01-28 | $5.99 | $6.86 | $5.88 | $6.42 | $6.42 | 460,048 |
2021-01-27 | $7.11 | $7.15 | $6.17 | $6.26 | $6.26 | 556,161 |
2021-01-26 | $8.30 | $8.79 | $6.70 | $6.81 | $6.81 | 836,157 |
2021-01-25 | $6.90 | $9.31 | $6.90 | $8.41 | $8.41 | 1,474,976 |
2021-01-22 | $5.64 | $6.98 | $5.56 | $6.84 | $6.84 | 1,147,349 |
2021-01-21 | $5.50 | $5.95 | $5.43 | $5.81 | $5.81 | 105,700 |
2021-01-20 | $5.80 | $5.81 | $5.33 | $5.56 | $5.56 | 451,673 |
2021-01-19 | $5.46 | $5.92 | $5.40 | $5.85 | $5.85 | 427,041 |
2021-01-15 | $6.05 | $6.05 | $5.30 | $5.38 | $5.38 | 378,428 |
2021-01-14 | $6.08 | $7.08 | $5.87 | $6.04 | $6.04 | 895,562 |
2021-01-13 | $5.93 | $6.15 | $5.70 | $6.06 | $6.06 | 212,341 |
2021-01-12 | $5.61 | $5.94 | $5.51 | $5.85 | $5.85 | 233,082 |
2021-01-11 | $5.86 | $5.90 | $5.46 | $5.56 | $5.56 | 298,290 |
2021-01-08 | $5.94 | $6.05 | $5.33 | $5.91 | $5.91 | 428,821 |
2021-01-07 | $4.94 | $5.81 | $4.88 | $5.81 | $5.81 | 399,777 |
2021-01-06 | $5.44 | $5.49 | $4.54 | $4.89 | $4.89 | 547,635 |
2021-01-05 | $4.21 | $5.60 | $4.21 | $5.39 | $5.39 | 1,052,024 |
2021-01-04 | $4.30 | $4.30 | $3.75 | $4.16 | $4.16 | 346,140 |
2020-12-31 | $4.40 | $4.44 | $4.06 | $4.23 | $4.23 | 204,601 |
2020-12-30 | $4.46 | $4.87 | $4.31 | $4.40 | $4.40 | 578,878 |
2020-12-29 | $3.65 | $4.60 | $3.51 | $4.56 | $4.56 | 1,059,552 |
2020-12-28 | $3.89 | $3.93 | $3.50 | $3.65 | $3.65 | 365,276 |
2020-12-24 | $3.87 | $4.03 | $3.52 | $3.75 | $3.75 | 1,923,304 |
2020-12-23 | $3.30 | $3.65 | $3.22 | $3.52 | $3.52 | 370,121 |
2020-12-22 | $3.33 | $3.42 | $3.10 | $3.24 | $3.24 | 278,675 |
2020-12-21 | $3.28 | $3.52 | $3.17 | $3.28 | $3.28 | 300,884 |
2020-12-18 | $3.50 | $3.56 | $3.29 | $3.29 | $3.29 | 220,697 |
2020-12-17 | $3.62 | $3.66 | $3.41 | $3.48 | $3.48 | 183,007 |
2020-12-16 | $3.43 | $3.72 | $3.42 | $3.57 | $3.57 | 180,447 |
2020-12-15 | $3.44 | $3.68 | $3.32 | $3.38 | $3.38 | 280,394 |
2020-12-14 | $3.80 | $3.98 | $3.36 | $3.45 | $3.45 | 405,705 |
2020-12-11 | $3.33 | $3.93 | $3.26 | $3.75 | $3.75 | 730,281 |
2020-12-10 | $3.23 | $3.51 | $3.15 | $3.34 | $3.34 | 496,211 |
2020-12-09 | $3.50 | $3.57 | $3.10 | $3.20 | $3.20 | 584,601 |
2020-12-08 | $4.19 | $4.20 | $3.38 | $3.43 | $3.43 | 782,415 |
2020-12-07 | $3.75 | $4.32 | $3.61 | $4.02 | $4.02 | 937,625 |
2020-12-04 | $3.48 | $3.76 | $3.33 | $3.71 | $3.71 | 525,939 |
2020-12-03 | $3.25 | $3.48 | $3.24 | $3.44 | $3.44 | 259,325 |
2020-12-02 | $3.10 | $3.40 | $3.05 | $3.25 | $3.25 | 427,463 |
2020-12-01 | $3.25 | $3.33 | $3.04 | $3.16 | $3.16 | 176,426 |
2020-11-30 | $3.40 | $3.44 | $3.00 | $3.23 | $3.23 | 305,289 |
2020-11-27 | $3.26 | $3.47 | $3.18 | $3.36 | $3.36 | 255,323 |
2020-11-25 | $3.26 | $3.33 | $3.08 | $3.25 | $3.25 | 207,161 |
2020-11-24 | $3.59 | $3.67 | $3.05 | $3.30 | $3.30 | 987,685 |
2020-11-23 | $3.05 | $3.57 | $2.98 | $3.42 | $3.42 | 1,244,881 |
2020-11-20 | $3.06 | $3.07 | $2.86 | $3.01 | $3.01 | 343,672 |
2020-11-19 | $2.95 | $3.15 | $2.78 | $3.11 | $3.11 | 619,075 |
2020-11-18 | $3.16 | $3.16 | $2.79 | $2.96 | $2.96 | 836,168 |
2020-11-17 | $2.91 | $3.23 | $2.77 | $3.12 | $3.12 | 1,722,042 |
2020-11-16 | $2.76 | $2.99 | $2.70 | $2.84 | $2.84 | 1,157,080 |
2020-11-13 | $2.66 | $2.94 | $2.61 | $2.76 | $2.76 | 1,501,152 |
2020-11-12 | $2.62 | $2.74 | $2.57 | $2.63 | $2.63 | 216,805 |
2020-11-11 | $2.82 | $2.85 | $2.55 | $2.66 | $2.66 | 253,946 |
2020-11-10 | $2.80 | $3.03 | $2.73 | $2.83 | $2.83 | 468,562 |
2020-11-09 | $2.71 | $2.82 | $2.67 | $2.75 | $2.75 | 91,951 |
2020-11-06 | $2.83 | $2.83 | $2.61 | $2.69 | $2.69 | 39,344 |
2020-11-05 | $2.57 | $2.84 | $2.57 | $2.79 | $2.79 | 50,819 |
2020-11-04 | $2.76 | $2.82 | $2.59 | $2.74 | $2.74 | 117,459 |
2020-11-03 | $2.53 | $2.82 | $2.50 | $2.70 | $2.70 | 84,696 |
2020-11-02 | $2.59 | $2.70 | $2.47 | $2.52 | $2.52 | 64,777 |
2020-10-30 | $2.74 | $2.75 | $2.52 | $2.56 | $2.56 | 67,192 |
2020-10-29 | $2.67 | $2.87 | $2.67 | $2.75 | $2.75 | 71,868 |
2020-10-28 | $2.67 | $2.76 | $2.59 | $2.65 | $2.65 | 43,423 |
2020-10-27 | $2.62 | $2.74 | $2.57 | $2.69 | $2.69 | 65,488 |
2020-10-26 | $2.80 | $2.80 | $2.54 | $2.61 | $2.61 | 113,917 |
2020-10-23 | $2.70 | $2.80 | $2.64 | $2.75 | $2.75 | 66,176 |
2020-10-22 | $2.91 | $2.91 | $2.70 | $2.70 | $2.70 | 70,381 |
2020-10-21 | $2.76 | $2.94 | $2.76 | $2.87 | $2.87 | 66,176 |
2020-10-20 | $2.72 | $2.89 | $2.44 | $2.81 | $2.81 | 464,544 |
2020-10-19 | $2.86 | $2.88 | $2.64 | $2.72 | $2.72 | 171,838 |
2020-10-16 | $2.90 | $2.97 | $2.83 | $2.86 | $2.86 | 123,104 |
2020-10-15 | $2.98 | $3.03 | $2.83 | $2.92 | $2.92 | 234,460 |
2020-10-14 | $3.24 | $3.24 | $2.95 | $3.07 | $3.07 | 278,363 |
2020-10-13 | $3.24 | $3.25 | $3.00 | $3.16 | $3.16 | 362,660 |
2020-10-12 | $3.29 | $3.44 | $3.20 | $3.27 | $3.27 | 410,828 |
2020-10-09 | $3.17 | $3.30 | $2.93 | $3.25 | $3.25 | 728,220 |
2020-10-08 | $3.42 | $3.48 | $3.10 | $3.20 | $3.20 | 772,996 |
2020-10-07 | $3.86 | $3.95 | $3.30 | $3.37 | $3.37 | 952,711 |
2020-10-06 | $4.01 | $4.89 | $3.71 | $3.81 | $3.81 | 3,145,527 |
2020-10-05 | $4.20 | $4.27 | $3.80 | $4.06 | $4.06 | 182,880 |
2020-10-02 | $3.90 | $4.16 | $3.80 | $4.09 | $4.09 | 24,302 |
2020-10-01 | $4.15 | $4.15 | $3.90 | $4.01 | $4.01 | 44,321 |
2020-09-30 | $4.20 | $4.38 | $3.76 | $4.17 | $4.17 | 164,164 |
2020-09-29 | $4.11 | $5.05 | $4.00 | $4.19 | $4.19 | 391,971 |
2020-09-28 | $4.50 | $4.53 | $3.86 | $4.05 | $4.05 | 200,551 |
2020-09-25 | $3.48 | $4.98 | $3.48 | $4.41 | $4.41 | 795,478 |
2020-09-24 | $3.53 | $3.61 | $3.26 | $3.47 | $3.47 | 87,980 |
2020-09-23 | $3.52 | $3.69 | $3.29 | $3.32 | $3.32 | 50,160 |
2020-09-22 | $3.70 | $3.75 | $3.50 | $3.59 | $3.59 | 38,629 |
2020-09-21 | $3.85 | $3.85 | $3.35 | $3.44 | $3.44 | 69,352 |
2020-09-18 | $3.72 | $3.94 | $3.65 | $3.78 | $3.78 | 43,801 |
2020-09-17 | $3.86 | $3.86 | $3.64 | $3.64 | $3.64 | 46,469 |
2020-09-16 | $3.68 | $3.94 | $3.68 | $3.80 | $3.80 | 31,095 |
2020-09-15 | $3.71 | $3.91 | $3.60 | $3.67 | $3.67 | 48,190 |
2020-09-14 | $3.64 | $3.89 | $3.62 | $3.62 | $3.62 | 49,259 |
2020-09-11 | $3.76 | $3.76 | $3.54 | $3.58 | $3.58 | 40,500 |
2020-09-10 | $4.03 | $4.17 | $3.75 | $3.78 | $3.78 | 38,511 |
2020-09-09 | $4.06 | $4.16 | $4.03 | $4.06 | $4.06 | 23,330 |
2020-09-08 | $3.79 | $4.11 | $3.79 | $3.94 | $3.94 | 52,545 |
2020-09-04 | $4.03 | $4.13 | $3.76 | $3.87 | $3.87 | 52,156 |
2020-09-03 | $4.04 | $4.17 | $3.59 | $4.07 | $4.07 | 119,318 |
2020-09-02 | $4.28 | $4.33 | $3.99 | $4.01 | $4.01 | 84,912 |
2020-09-01 | $4.44 | $4.51 | $4.19 | $4.28 | $4.28 | 38,475 |
2020-08-31 | $4.73 | $4.95 | $4.42 | $4.45 | $4.45 | 81,375 |
2020-08-28 | $5.08 | $5.14 | $4.72 | $4.72 | $4.72 | 38,588 |
2020-08-27 | $4.95 | $5.09 | $4.81 | $5.08 | $5.08 | 32,890 |
2020-08-26 | $5.00 | $5.16 | $4.60 | $4.94 | $4.94 | 84,266 |
2020-08-25 | $4.84 | $5.24 | $4.83 | $5.09 | $5.09 | 50,381 |
2020-08-24 | $5.62 | $5.70 | $4.75 | $4.83 | $4.83 | 154,427 |
2020-08-21 | $5.30 | $5.86 | $5.30 | $5.58 | $5.58 | 47,407 |
2020-08-20 | $5.63 | $5.65 | $5.15 | $5.34 | $5.34 | 99,362 |
2020-08-19 | $4.97 | $5.30 | $4.79 | $5.30 | $5.30 | 51,704 |
2020-08-18 | $5.09 | $5.23 | $4.73 | $4.75 | $4.75 | 90,550 |
2020-08-17 | $5.31 | $5.31 | $5.09 | $5.14 | $5.14 | 48,216 |
2020-08-14 | $5.58 | $5.74 | $5.15 | $5.26 | $5.26 | 41,968 |
2020-08-13 | $5.65 | $5.87 | $5.29 | $5.47 | $5.47 | 67,261 |
2020-08-12 | $6.31 | $6.36 | $5.62 | $5.67 | $5.67 | 70,473 |
2020-08-11 | $7.10 | $7.10 | $6.07 | $6.14 | $6.14 | 68,422 |
2020-08-10 | $6.77 | $7.15 | $6.67 | $7.15 | $7.15 | 42,000 |
2020-08-07 | $7.12 | $7.26 | $6.71 | $6.84 | $6.84 | 89,319 |
2020-08-06 | $6.40 | $7.07 | $6.16 | $7.00 | $7.00 | 89,207 |
2020-08-05 | $7.15 | $7.25 | $6.26 | $6.31 | $6.31 | 98,255 |
2020-08-04 | $6.89 | $7.25 | $6.66 | $6.90 | $6.90 | 83,444 |
2020-08-03 | $6.40 | $7.08 | $6.28 | $6.72 | $6.72 | 79,638 |
2020-07-31 | $6.03 | $6.62 | $5.83 | $6.43 | $6.43 | 72,970 |
2020-07-30 | $6.03 | $6.03 | $5.74 | $5.84 | $5.84 | 15,492 |
2020-07-29 | $5.74 | $6.00 | $5.30 | $6.00 | $6.00 | 52,898 |
2020-07-28 | $5.81 | $6.00 | $5.34 | $5.74 | $5.74 | 96,155 |
2020-07-27 | $6.31 | $6.40 | $5.78 | $5.81 | $5.81 | 87,386 |
2020-07-24 | $6.01 | $6.87 | $5.60 | $5.86 | $5.86 | 152,730 |
2020-07-23 | $5.55 | $7.57 | $5.47 | $7.13 | $7.13 | 286,133 |
2020-07-22 | $4.75 | $5.49 | $4.63 | $5.47 | $5.47 | 67,444 |
2020-07-21 | $4.55 | $4.86 | $4.48 | $4.72 | $4.72 | 60,961 |
2020-07-20 | $4.25 | $4.49 | $4.21 | $4.46 | $4.46 | 87,469 |
2020-07-17 | $3.95 | $4.27 | $3.95 | $4.15 | $4.15 | 58,300 |
2020-07-16 | $4.08 | $4.12 | $3.90 | $3.93 | $3.93 | 21,900 |
2020-07-15 | $3.98 | $4.28 | $3.94 | $4.03 | $4.03 | 59,700 |
2020-07-14 | $3.97 | $3.99 | $3.87 | $3.97 | $3.97 | 25,400 |
2020-07-13 | $4.00 | $4.26 | $3.88 | $3.97 | $3.97 | 41,400 |
2020-07-10 | $4.08 | $4.08 | $3.86 | $4.01 | $4.01 | 29,100 |
2020-07-09 | $4.27 | $4.30 | $4.10 | $4.10 | $4.10 | 34,100 |
2020-07-08 | $4.12 | $4.27 | $4.05 | $4.21 | $4.21 | 45,600 |
2020-07-07 | $4.27 | $4.27 | $3.96 | $4.02 | $4.02 | 49,700 |
2020-07-06 | $4.09 | $4.31 | $4.04 | $4.20 | $4.20 | 25,600 |
2020-07-02 | $4.24 | $4.37 | $4.00 | $4.09 | $4.09 | 75,600 |
2020-07-01 | $4.49 | $5.79 | $4.22 | $4.25 | $4.25 | 147,200 |
2020-06-30 | $4.75 | $4.75 | $4.44 | $4.49 | $4.49 | 28,300 |
2020-06-29 | $4.91 | $4.93 | $4.58 | $4.58 | $4.58 | 28,000 |
2020-06-26 | $5.03 | $5.11 | $4.91 | $4.94 | $4.94 | 8,840 |
2020-06-25 | $4.95 | $5.13 | $4.85 | $5.01 | $5.01 | 50,811 |
2020-06-24 | $4.88 | $5.02 | $4.81 | $5.02 | $5.02 | 32,927 |
2020-06-23 | $4.89 | $5.03 | $4.88 | $5.00 | $5.00 | 20,864 |
2020-06-22 | $4.91 | $4.94 | $4.85 | $4.89 | $4.89 | 18,391 |
2020-06-19 | $4.94 | $5.07 | $4.89 | $4.95 | $4.95 | 37,962 |
2020-06-18 | $4.98 | $5.14 | $4.85 | $4.93 | $4.93 | 32,694 |
2020-06-17 | $5.05 | $5.15 | $4.97 | $5.03 | $5.03 | 82,844 |
2020-06-16 | $5.06 | $5.06 | $4.96 | $5.00 | $5.00 | 35,781 |
2020-06-15 | $5.09 | $5.10 | $4.87 | $5.00 | $5.00 | 35,298 |
2020-06-12 | $4.99 | $5.27 | $4.87 | $5.03 | $5.03 | 60,132 |
2020-06-11 | $5.29 | $5.35 | $4.99 | $5.06 | $5.06 | 53,658 |
2020-06-10 | $5.41 | $5.47 | $5.21 | $5.43 | $5.43 | 64,928 |
2020-06-09 | $5.12 | $5.36 | $5.12 | $5.34 | $5.34 | 80,432 |
2020-06-08 | $5.38 | $5.38 | $4.96 | $5.08 | $5.08 | 73,599 |
2020-06-05 | $5.21 | $5.38 | $5.13 | $5.13 | $5.13 | 54,763 |
2020-06-04 | $5.05 | $5.18 | $4.91 | $5.09 | $5.09 | 75,667 |
2020-06-03 | $5.28 | $5.30 | $4.75 | $4.90 | $4.90 | 115,137 |
2020-06-02 | $5.61 | $5.71 | $5.29 | $5.34 | $5.34 | 37,188 |
2020-06-01 | $5.37 | $5.52 | $5.24 | $5.40 | $5.40 | 80,850 |
2020-05-29 | $5.78 | $5.78 | $5.17 | $5.31 | $5.31 | 87,792 |
2020-05-28 | $5.75 | $5.81 | $5.64 | $5.64 | $5.64 | 53,852 |
2020-05-27 | $5.99 | $6.11 | $5.59 | $5.64 | $5.64 | 86,279 |
2020-05-26 | $6.25 | $6.46 | $5.95 | $5.95 | $5.95 | 38,617 |
2020-05-22 | $6.15 | $6.16 | $5.90 | $5.95 | $5.95 | 50,853 |
2020-05-21 | $6.35 | $6.90 | $6.10 | $6.11 | $6.11 | 38,274 |
2020-05-20 | $6.36 | $6.62 | $6.04 | $6.21 | $6.21 | 81,594 |
2020-05-19 | $6.11 | $6.40 | $6.10 | $6.11 | $6.11 | 42,335 |
2020-05-18 | $7.00 | $7.15 | $6.13 | $6.27 | $6.27 | 58,505 |
2020-05-15 | $6.01 | $6.78 | $6.00 | $6.62 | $6.62 | 47,276 |
2020-05-14 | $6.28 | $6.53 | $5.77 | $6.23 | $6.23 | 74,395 |
2020-05-13 | $7.50 | $7.54 | $5.75 | $6.25 | $6.25 | 183,433 |
2020-05-12 | $7.31 | $7.71 | $7.17 | $7.43 | $7.43 | 56,691 |
2020-05-11 | $8.24 | $8.55 | $6.50 | $7.31 | $7.31 | 312,116 |
2020-05-08 | $7.20 | $8.44 | $7.18 | $8.15 | $8.15 | 215,284 |
2020-05-07 | $6.35 | $7.02 | $6.00 | $7.02 | $7.02 | 126,433 |
2020-05-06 | $6.20 | $7.44 | $6.04 | $6.35 | $6.35 | 320,193 |
2020-05-05 | $4.45 | $6.20 | $4.20 | $6.20 | $6.20 | 472,383 |
2020-05-04 | $3.44 | $4.68 | $3.42 | $4.50 | $4.50 | 179,002 |
2020-05-01 | $3.60 | $3.60 | $3.30 | $3.48 | $3.48 | 28,539 |
2020-04-30 | $3.40 | $3.57 | $3.26 | $3.37 | $3.37 | 22,716 |
2020-04-29 | $3.51 | $3.74 | $3.12 | $3.23 | $3.23 | 57,317 |
2020-04-28 | $4.25 | $4.25 | $3.35 | $3.58 | $3.58 | 92,798 |
2020-04-27 | $4.05 | $4.47 | $4.05 | $4.09 | $4.09 | 129,894 |
2020-04-24 | $3.96 | $4.18 | $3.54 | $3.98 | $3.98 | 220,791 |
2020-04-23 | $2.60 | $3.50 | $2.60 | $3.50 | $3.50 | 260,229 |
2020-04-22 | $2.16 | $2.49 | $2.00 | $2.49 | $2.49 | 27,895 |
2020-04-21 | $2.12 | $2.19 | $2.01 | $2.08 | $2.08 | 7,578 |
2020-04-20 | $2.21 | $2.22 | $2.12 | $2.12 | $2.12 | 9,602 |
2020-04-17 | $2.16 | $2.43 | $2.16 | $2.27 | $2.27 | 10,218 |
2020-04-16 | $2.16 | $2.37 | $2.16 | $2.20 | $2.20 | 11,546 |
2020-04-15 | $2.29 | $2.38 | $2.08 | $2.22 | $2.22 | 13,638 |
2020-04-14 | $2.02 | $2.48 | $2.02 | $2.38 | $2.38 | 49,326 |
2020-04-13 | $1.96 | $2.01 | $1.84 | $2.01 | $2.01 | 19,666 |
2020-04-09 | $2.00 | $2.05 | $1.71 | $1.90 | $1.90 | 129,135 |
2020-04-08 | $1.82 | $1.95 | $1.80 | $1.87 | $1.87 | 26,511 |
2020-04-07 | $2.00 | $2.00 | $1.71 | $1.79 | $1.79 | 36,594 |
2020-04-06 | $1.99 | $2.22 | $1.86 | $1.92 | $1.92 | 41,552 |
2020-04-03 | $1.96 | $2.05 | $1.86 | $1.96 | $1.96 | 75,001 |
2020-04-02 | $1.92 | $2.05 | $1.83 | $1.83 | $1.83 | 72,185 |
2020-04-01 | $1.97 | $1.97 | $1.92 | $1.93 | $1.93 | 7,467 |
2020-03-31 | $2.05 | $2.15 | $1.96 | $1.97 | $1.97 | 12,049 |
2020-03-30 | $2.20 | $2.20 | $2.01 | $2.01 | $2.01 | 22,500 |
2020-03-27 | $1.92 | $2.20 | $1.92 | $2.16 | $2.16 | 26,996 |
2020-03-26 | $2.00 | $2.11 | $2.00 | $2.07 | $2.07 | 7,568 |
2020-03-25 | $2.14 | $2.15 | $2.09 | $2.11 | $2.11 | 6,529 |
2020-03-24 | $2.37 | $2.37 | $1.94 | $2.07 | $2.07 | 28,959 |
2020-03-23 | $2.12 | $2.28 | $2.10 | $2.16 | $2.16 | 9,818 |
2020-03-20 | $2.37 | $2.37 | $2.08 | $2.20 | $2.20 | 11,281 |
2020-03-19 | $2.49 | $2.49 | $2.02 | $2.13 | $2.13 | 16,001 |
2020-03-18 | $2.56 | $2.97 | $2.01 | $2.39 | $2.39 | 11,617 |
2020-03-17 | $2.69 | $2.87 | $2.62 | $2.82 | $2.82 | 12,372 |
2020-03-16 | $2.81 | $3.01 | $2.80 | $2.80 | $2.80 | 4,236 |
2020-03-13 | $3.02 | $3.19 | $2.57 | $3.00 | $3.00 | 18,626 |
2020-03-12 | $2.97 | $3.00 | $2.52 | $2.75 | $2.75 | 18,983 |
2020-03-11 | $3.01 | $3.17 | $3.00 | $3.08 | $3.08 | 9,793 |
2020-03-10 | $3.05 | $3.15 | $3.00 | $3.01 | $3.01 | 11,822 |
2020-03-09 | $3.25 | $3.36 | $3.00 | $3.10 | $3.10 | 13,451 |
2020-03-06 | $3.50 | $3.59 | $3.40 | $3.40 | $3.40 | 16,914 |
2020-03-05 | $3.60 | $3.75 | $3.55 | $3.55 | $3.55 | 12,415 |
2020-03-04 | $3.85 | $3.85 | $3.60 | $3.76 | $3.76 | 16,259 |
2020-03-03 | $3.92 | $3.98 | $3.54 | $3.88 | $3.88 | 21,053 |
2020-03-02 | $3.67 | $3.89 | $3.60 | $3.89 | $3.89 | 45,722 |
2020-02-28 | $3.60 | $3.72 | $3.50 | $3.52 | $3.52 | 25,290 |
2020-02-27 | $3.92 | $4.07 | $3.50 | $3.55 | $3.55 | 50,136 |
2020-02-26 | $4.08 | $4.10 | $3.92 | $4.07 | $4.07 | 21,828 |
2020-02-25 | $4.07 | $4.20 | $4.05 | $4.07 | $4.07 | 33,751 |
2020-02-24 | $4.06 | $4.15 | $4.05 | $4.07 | $4.07 | 28,964 |
2020-02-21 | $3.93 | $4.43 | $3.83 | $4.12 | $4.12 | 25,393 |
2020-02-20 | $4.15 | $4.17 | $4.00 | $4.11 | $4.11 | 34,458 |
2020-02-19 | $3.61 | $4.18 | $3.61 | $4.00 | $4.00 | 39,826 |
2020-02-18 | $3.60 | $3.72 | $3.53 | $3.69 | $3.69 | 17,708 |
2020-02-14 | $3.75 | $3.92 | $3.57 | $3.62 | $3.62 | 24,712 |
2020-02-13 | $3.99 | $4.50 | $3.51 | $3.75 | $3.75 | 135,190 |
2020-02-12 | $3.88 | $4.14 | $3.85 | $3.87 | $3.87 | 10,215 |
2020-02-11 | $3.98 | $3.99 | $3.70 | $3.90 | $3.90 | 43,587 |
2020-02-10 | $4.20 | $4.20 | $3.95 | $3.95 | $3.95 | 20,348 |
2020-02-07 | $3.98 | $4.43 | $3.98 | $4.24 | $4.24 | 7,597 |
2020-02-06 | $4.15 | $4.35 | $4.01 | $4.01 | $4.01 | 15,146 |
2020-02-05 | $4.00 | $4.15 | $3.90 | $4.15 | $4.15 | 6,729 |
2020-02-04 | $4.24 | $4.25 | $4.06 | $4.15 | $4.15 | 10,437 |
2020-02-03 | $4.25 | $4.25 | $3.77 | $3.93 | $3.93 | 15,680 |
2020-01-31 | $4.13 | $4.24 | $3.90 | $4.18 | $4.18 | 18,475 |
2020-01-30 | $4.16 | $4.21 | $4.09 | $4.13 | $4.13 | 7,467 |
2020-01-29 | $4.38 | $4.46 | $4.07 | $4.10 | $4.10 | 7,799 |
2020-01-28 | $4.06 | $4.43 | $3.96 | $4.42 | $4.42 | 8,724 |
2020-01-27 | $4.00 | $4.15 | $3.70 | $3.91 | $3.91 | 18,504 |
2020-01-24 | $4.48 | $4.48 | $4.12 | $4.12 | $4.12 | 20,404 |
2020-01-23 | $4.51 | $4.57 | $4.34 | $4.44 | $4.44 | 10,432 |
2020-01-22 | $4.62 | $4.84 | $4.32 | $4.46 | $4.46 | 27,488 |
2020-01-21 | $4.92 | $4.95 | $4.65 | $4.65 | $4.65 | 27,565 |
2020-01-17 | $4.93 | $4.93 | $4.80 | $4.80 | $4.80 | 4,511 |
2020-01-16 | $4.81 | $4.98 | $4.81 | $4.91 | $4.91 | 16,426 |
2020-01-15 | $4.55 | $4.83 | $4.55 | $4.83 | $4.83 | 7,493 |
2020-01-14 | $4.72 | $4.73 | $4.61 | $4.61 | $4.61 | 6,592 |
2020-01-13 | $4.75 | $4.76 | $4.61 | $4.67 | $4.67 | 13,979 |
2020-01-10 | $4.68 | $4.75 | $4.50 | $4.75 | $4.75 | 4,309 |
2020-01-09 | $4.33 | $4.79 | $4.33 | $4.79 | $4.79 | 5,825 |
2020-01-08 | $4.72 | $4.72 | $4.37 | $4.40 | $4.40 | 25,251 |
2020-01-07 | $4.62 | $4.73 | $4.62 | $4.65 | $4.65 | 5,546 |
2020-01-06 | $4.73 | $4.90 | $4.67 | $4.67 | $4.67 | 12,648 |
2020-01-03 | $4.87 | $4.88 | $4.58 | $4.73 | $4.73 | 5,100 |
2020-01-02 | $4.43 | $4.99 | $4.43 | $4.87 | $4.87 | 23,921 |
2019-12-31 | $4.60 | $4.63 | $4.25 | $4.50 | $4.50 | 34,131 |
2019-12-30 | $4.86 | $4.86 | $4.50 | $4.69 | $4.69 | 33,415 |
2019-12-27 | $4.89 | $5.15 | $4.89 | $4.90 | $4.90 | 13,624 |
2019-12-26 | $5.32 | $5.40 | $4.88 | $4.88 | $4.88 | 17,525 |
2019-12-24 | $5.07 | $5.35 | $5.02 | $5.22 | $5.22 | 18,883 |
2019-12-23 | $5.00 | $5.50 | $4.97 | $5.17 | $5.17 | 44,379 |
2019-12-20 | $4.68 | $4.93 | $4.48 | $4.86 | $4.86 | 137,476 |
2019-12-19 | $4.10 | $4.20 | $4.10 | $4.18 | $4.18 | 16,563 |
2019-12-18 | $4.09 | $4.22 | $4.02 | $4.20 | $4.20 | 24,816 |
2019-12-17 | $4.10 | $4.18 | $4.08 | $4.18 | $4.18 | 8,898 |
2019-12-16 | $3.85 | $4.07 | $3.85 | $4.03 | $4.03 | 39,950 |
2019-12-13 | $3.77 | $3.90 | $3.52 | $3.85 | $3.85 | 12,986 |
2019-12-12 | $3.46 | $3.90 | $3.46 | $3.90 | $3.90 | 20,048 |
2019-12-11 | $3.76 | $3.76 | $3.38 | $3.49 | $3.49 | 22,149 |
2019-12-10 | $3.66 | $3.83 | $3.62 | $3.79 | $3.79 | 17,184 |
2019-12-09 | $4.00 | $4.00 | $3.61 | $3.79 | $3.79 | 28,592 |
2019-12-06 | $4.02 | $4.25 | $3.71 | $4.00 | $4.00 | 21,255 |
2019-12-05 | $3.42 | $4.02 | $3.42 | $4.00 | $4.00 | 71,019 |
2019-12-04 | $3.57 | $3.75 | $3.42 | $3.42 | $3.42 | 12,063 |
2019-12-03 | $3.90 | $3.95 | $3.48 | $3.54 | $3.54 | 65,483 |
2019-12-02 | $3.95 | $3.99 | $3.81 | $3.82 | $3.82 | 17,873 |
2019-11-29 | $4.00 | $4.14 | $3.84 | $3.86 | $3.86 | 4,520 |
2019-11-27 | $3.95 | $4.22 | $3.84 | $3.87 | $3.87 | 16,049 |
2019-11-26 | $4.11 | $4.18 | $3.66 | $3.95 | $3.95 | 58,589 |
2019-11-25 | $4.35 | $4.35 | $4.00 | $4.07 | $4.07 | 41,166 |
2019-11-22 | $4.39 | $4.39 | $4.30 | $4.36 | $4.36 | 8,414 |
2019-11-21 | $4.11 | $4.37 | $4.09 | $4.26 | $4.26 | 20,456 |
2019-11-20 | $4.65 | $4.73 | $4.16 | $4.21 | $4.21 | 61,060 |
2019-11-19 | $4.83 | $4.93 | $4.82 | $4.86 | $4.86 | 9,806 |
2019-11-18 | $4.70 | $4.84 | $4.61 | $4.84 | $4.84 | 10,879 |
2019-11-15 | $4.72 | $4.75 | $4.60 | $4.70 | $4.70 | 30,763 |
2019-11-14 | $4.79 | $4.98 | $4.71 | $4.75 | $4.75 | 14,115 |
2019-11-13 | $4.82 | $5.00 | $4.73 | $4.87 | $4.87 | 9,680 |
2019-11-12 | $5.07 | $5.09 | $4.76 | $4.82 | $4.82 | 9,944 |
2019-11-11 | $5.00 | $5.09 | $4.80 | $5.09 | $5.09 | 20,529 |
2019-11-08 | $5.08 | $5.19 | $4.77 | $5.09 | $5.09 | 30,193 |
2019-11-07 | $5.73 | $5.81 | $5.10 | $5.15 | $5.15 | 48,900 |
2019-11-06 | $6.44 | $6.44 | $5.61 | $5.75 | $5.75 | 53,568 |
2019-11-05 | $6.40 | $6.42 | $6.16 | $6.42 | $6.42 | 19,005 |
2019-11-04 | $6.25 | $6.50 | $6.15 | $6.43 | $6.43 | 9,925 |
2019-11-01 | $6.12 | $6.28 | $6.00 | $6.23 | $6.23 | 14,341 |
2019-10-31 | $6.01 | $6.26 | $6.00 | $6.13 | $6.13 | 19,568 |
2019-10-30 | $6.49 | $6.77 | $5.55 | $5.86 | $5.86 | 53,785 |
2019-10-29 | $6.06 | $6.50 | $6.04 | $6.45 | $6.45 | 44,092 |
2019-10-28 | $5.57 | $6.05 | $5.57 | $6.05 | $6.05 | 41,525 |
2019-10-25 | $5.28 | $5.53 | $5.00 | $5.52 | $5.52 | 32,398 |
2019-10-24 | $4.54 | $5.60 | $4.53 | $5.28 | $5.28 | 149,645 |
2019-10-23 | $4.67 | $5.10 | $4.20 | $4.53 | $4.53 | 115,882 |
2019-10-22 | $5.01 | $5.84 | $4.61 | $4.82 | $4.82 | 145,040 |
2019-10-21 | $7.44 | $7.44 | $4.87 | $5.00 | $5.00 | 108,436 |
2019-10-18 | $0.63 | $0.64 | $0.55 | $0.57 | $6.84 | 61,350 |
2019-10-17 | $0.65 | $0.66 | $0.62 | $0.62 | $7.49 | 6,422 |
2019-10-16 | $0.62 | $0.65 | $0.60 | $0.65 | $7.80 | 19,647 |
2019-10-15 | $0.65 | $0.65 | $0.60 | $0.62 | $7.41 | 14,279 |
2019-10-14 | $0.64 | $0.64 | $0.60 | $0.61 | $7.38 | 6,351 |
2019-10-11 | $0.61 | $0.64 | $0.60 | $0.61 | $7.32 | 23,083 |
2019-10-10 | $0.63 | $0.63 | $0.60 | $0.60 | $7.21 | 11,674 |
2019-10-09 | $0.65 | $0.65 | $0.62 | $0.62 | $7.41 | 9,785 |
2019-10-08 | $0.65 | $0.66 | $0.60 | $0.62 | $7.44 | 17,738 |
2019-10-07 | $0.71 | $0.71 | $0.56 | $0.63 | $7.56 | 49,685 |
2019-10-04 | $0.70 | $0.78 | $0.66 | $0.74 | $8.88 | 10,393 |
2019-10-03 | $0.72 | $0.75 | $0.65 | $0.69 | $8.28 | 5,170 |
2019-10-02 | $0.75 | $0.75 | $0.70 | $0.70 | $8.40 | 8,559 |
2019-10-01 | $0.76 | $0.76 | $0.71 | $0.74 | $8.93 | 5,071 |
2019-09-30 | $0.79 | $0.80 | $0.72 | $0.72 | $8.66 | 9,021 |
2019-09-27 | $0.72 | $0.78 | $0.71 | $0.74 | $8.88 | 11,871 |
2019-09-26 | $0.75 | $0.76 | $0.71 | $0.73 | $8.76 | 5,131 |
2019-09-25 | $0.75 | $0.77 | $0.71 | $0.73 | $8.73 | 7,027 |
2019-09-24 | $0.75 | $0.77 | $0.70 | $0.74 | $8.86 | 26,312 |
2019-09-23 | $0.70 | $0.78 | $0.69 | $0.72 | $8.61 | 35,167 |
2019-09-20 | $0.72 | $0.72 | $0.68 | $0.68 | $8.16 | 8,163 |
2019-09-19 | $0.72 | $0.72 | $0.68 | $0.70 | $8.40 | 5,824 |
2019-09-18 | $0.72 | $0.72 | $0.67 | $0.69 | $8.29 | 6,751 |
2019-09-17 | $0.72 | $0.72 | $0.67 | $0.69 | $8.30 | 3,476 |
2019-09-16 | $0.68 | $0.70 | $0.67 | $0.70 | $8.36 | 6,758 |
2019-09-13 | $0.74 | $0.74 | $0.66 | $0.69 | $8.32 | 11,502 |
2019-09-12 | $0.75 | $0.75 | $0.72 | $0.73 | $8.82 | 4,933 |
2019-09-11 | $0.74 | $0.75 | $0.72 | $0.75 | $8.94 | 8,050 |
2019-09-10 | $0.79 | $0.80 | $0.72 | $0.72 | $8.68 | 8,696 |
2019-09-09 | $0.75 | $0.79 | $0.73 | $0.76 | $9.12 | 29,989 |
2019-09-06 | $0.70 | $0.75 | $0.70 | $0.73 | $8.70 | 14,549 |
2019-09-05 | $0.70 | $0.70 | $0.65 | $0.70 | $8.39 | 4,276 |
2019-09-04 | $0.71 | $0.71 | $0.70 | $0.70 | $8.40 | 4,941 |
2019-09-03 | $0.69 | $0.71 | $0.69 | $0.70 | $8.39 | 12,448 |
2019-08-30 | $0.65 | $0.70 | $0.65 | $0.69 | $8.28 | 10,126 |
2019-08-29 | $0.64 | $0.65 | $0.63 | $0.64 | $7.71 | 1,138 |
2019-08-28 | $0.67 | $0.67 | $0.61 | $0.65 | $7.80 | 6,175 |
2019-08-27 | $0.68 | $0.68 | $0.60 | $0.64 | $7.71 | 7,246 |
2019-08-26 | $0.68 | $0.68 | $0.62 | $0.67 | $8.04 | 13,093 |
2019-08-23 | $0.69 | $0.69 | $0.63 | $0.65 | $7.75 | 6,172 |
2019-08-22 | $0.65 | $0.70 | $0.64 | $0.68 | $8.16 | 7,008 |
2019-08-21 | $0.65 | $0.68 | $0.63 | $0.67 | $8.07 | 7,128 |
2019-08-20 | $0.65 | $0.65 | $0.62 | $0.64 | $7.71 | 6,202 |
2019-08-19 | $0.65 | $0.66 | $0.62 | $0.65 | $7.80 | 1,651 |
2019-08-16 | $0.66 | $0.66 | $0.62 | $0.62 | $7.49 | 3,727 |
2019-08-15 | $0.62 | $0.66 | $0.62 | $0.65 | $7.80 | 9,025 |
2019-08-14 | $0.70 | $0.71 | $0.60 | $0.61 | $7.34 | 15,839 |
2019-08-13 | $0.68 | $0.71 | $0.68 | $0.69 | $8.24 | 1,459 |
2019-08-12 | $0.70 | $0.70 | $0.67 | $0.67 | $8.08 | 9,437 |
2019-08-09 | $0.70 | $0.70 | $0.68 | $0.69 | $8.26 | 7,539 |
2019-08-08 | $0.72 | $0.72 | $0.69 | $0.69 | $8.28 | 8,022 |
2019-08-07 | $0.71 | $0.72 | $0.70 | $0.70 | $8.43 | 7,001 |
2019-08-06 | $0.70 | $0.71 | $0.69 | $0.69 | $8.28 | 8,441 |
2019-08-05 | $0.72 | $0.72 | $0.70 | $0.70 | $8.40 | 5,000 |
2019-08-02 | $0.68 | $0.72 | $0.68 | $0.70 | $8.40 | 9,683 |
2019-08-01 | $0.68 | $0.72 | $0.68 | $0.68 | $8.11 | 5,758 |
2019-07-31 | $0.68 | $0.70 | $0.66 | $0.67 | $8.09 | 22,732 |
2019-07-30 | $0.66 | $0.68 | $0.66 | $0.68 | $8.16 | 8,807 |
2019-07-29 | $0.68 | $0.68 | $0.64 | $0.66 | $7.88 | 8,195 |
2019-07-26 | $0.66 | $0.69 | $0.65 | $0.67 | $8.04 | 43,784 |
2019-07-25 | $0.66 | $0.66 | $0.64 | $0.65 | $7.80 | 3,767 |
2019-07-24 | $0.66 | $0.67 | $0.65 | $0.65 | $7.84 | 9,024 |
2019-07-23 | $0.67 | $0.70 | $0.66 | $0.66 | $7.98 | 30,333 |
2019-07-22 | $0.69 | $0.70 | $0.67 | $0.67 | $8.04 | 9,324 |
2019-07-19 | $0.68 | $0.70 | $0.67 | $0.67 | $8.04 | 19,539 |
2019-07-18 | $0.67 | $0.70 | $0.66 | $0.67 | $8.04 | 19,293 |
2019-07-17 | $0.67 | $0.69 | $0.66 | $0.67 | $8.02 | 3,736 |
2019-07-16 | $0.67 | $0.69 | $0.65 | $0.66 | $7.92 | 13,789 |
2019-07-15 | $0.67 | $0.70 | $0.65 | $0.67 | $7.99 | 3,616 |
2019-07-12 | $0.66 | $0.70 | $0.64 | $0.64 | $7.68 | 6,907 |
2019-07-11 | $0.70 | $0.73 | $0.66 | $0.68 | $8.12 | 28,178 |
2019-07-10 | $0.65 | $0.69 | $0.65 | $0.67 | $7.98 | 6,831 |
2019-07-09 | $0.68 | $0.69 | $0.64 | $0.64 | $7.68 | 3,923 |
2019-07-08 | $0.63 | $0.68 | $0.63 | $0.65 | $7.80 | 6,511 |
2019-07-05 | $0.67 | $0.68 | $0.65 | $0.67 | $8.03 | 4,896 |
2019-07-03 | $0.65 | $0.67 | $0.65 | $0.66 | $7.92 | 5,163 |
2019-07-02 | $0.68 | $0.68 | $0.62 | $0.63 | $7.59 | 13,746 |
2019-07-01 | $0.70 | $0.70 | $0.62 | $0.63 | $7.56 | 20,159 |
2019-06-28 | $0.69 | $0.69 | $0.66 | $0.66 | $7.97 | 4,331 |
2019-06-27 | $0.68 | $0.69 | $0.64 | $0.65 | $7.80 | 10,949 |
2019-06-26 | $0.68 | $0.69 | $0.64 | $0.67 | $8.04 | 5,915 |
2019-06-25 | $0.67 | $0.67 | $0.64 | $0.64 | $7.63 | 12,047 |
2019-06-24 | $0.68 | $0.69 | $0.66 | $0.66 | $7.88 | 5,605 |
2019-06-21 | $0.71 | $0.72 | $0.65 | $0.65 | $7.80 | 5,592 |
2019-06-20 | $0.72 | $0.72 | $0.69 | $0.69 | $8.25 | 9,758 |
2019-06-19 | $0.69 | $0.74 | $0.69 | $0.69 | $8.28 | 12,140 |
2019-06-18 | $0.68 | $0.71 | $0.66 | $0.70 | $8.46 | 10,318 |
2019-06-17 | $0.70 | $0.70 | $0.67 | $0.69 | $8.26 | 7,396 |
2019-06-14 | $0.69 | $0.71 | $0.67 | $0.69 | $8.28 | 5,103 |
2019-06-13 | $0.71 | $0.72 | $0.68 | $0.69 | $8.31 | 23,881 |
2019-06-12 | $0.70 | $0.78 | $0.69 | $0.69 | $8.28 | 123,221 |
2019-06-11 | $0.73 | $0.75 | $0.68 | $0.70 | $8.43 | 5,456 |
2019-06-10 | $0.70 | $0.75 | $0.70 | $0.71 | $8.54 | 9,705 |
2019-06-07 | $0.67 | $0.70 | $0.67 | $0.70 | $8.35 | 4,915 |
2019-06-06 | $0.70 | $0.72 | $0.67 | $0.67 | $8.03 | 17,767 |
2019-06-05 | $0.76 | $0.76 | $0.70 | $0.71 | $8.53 | 14,279 |
2019-06-04 | $0.76 | $0.81 | $0.70 | $0.76 | $9.10 | 11,289 |
2019-06-03 | $0.74 | $0.76 | $0.70 | $0.74 | $8.88 | 16,643 |
2019-05-31 | $0.76 | $0.77 | $0.68 | $0.75 | $9.04 | 39,339 |
2019-05-30 | $0.90 | $0.90 | $0.76 | $0.78 | $9.35 | 176,655 |
2019-05-29 | $0.83 | $0.83 | $0.79 | $0.81 | $9.72 | 34,363 |
2019-05-28 | $0.79 | $0.85 | $0.79 | $0.85 | $10.19 | 26,653 |
2019-05-24 | $0.90 | $0.90 | $0.79 | $0.82 | $9.78 | 127,753 |
2019-05-23 | $1.01 | $1.12 | $1.01 | $1.12 | $13.44 | 98,631 |
2019-05-22 | $0.97 | $1.02 | $0.97 | $1.01 | $12.12 | 16,584 |
2019-05-21 | $1.00 | $1.00 | $0.95 | $0.97 | $11.64 | 9,434 |
2019-05-20 | $0.99 | $1.00 | $0.95 | $0.97 | $11.64 | 8,299 |
2019-05-17 | $1.01 | $1.01 | $0.94 | $0.97 | $11.60 | 10,819 |
2019-05-16 | $0.92 | $1.03 | $0.92 | $0.98 | $11.76 | 30,011 |
2019-05-15 | $0.91 | $1.03 | $0.90 | $0.94 | $11.28 | 62,958 |
2019-05-14 | $0.88 | $0.92 | $0.88 | $0.90 | $10.80 | 6,960 |
2019-05-13 | $0.82 | $0.91 | $0.82 | $0.88 | $10.56 | 9,005 |
2019-05-10 | $0.90 | $0.90 | $0.80 | $0.83 | $9.97 | 30,201 |
2019-05-09 | $0.91 | $0.94 | $0.90 | $0.90 | $10.80 | 7,916 |
2019-05-08 | $0.88 | $0.94 | $0.88 | $0.91 | $10.86 | 10,161 |
2019-05-07 | $0.96 | $0.97 | $0.87 | $0.87 | $10.49 | 12,978 |
2019-05-06 | $0.96 | $0.99 | $0.94 | $0.94 | $11.22 | 5,180 |
2019-05-03 | $1.00 | $1.00 | $0.93 | $0.97 | $11.58 | 8,053 |
2019-05-02 | $1.03 | $1.03 | $0.93 | $0.98 | $11.73 | 11,119 |
2019-05-01 | $1.00 | $1.01 | $0.96 | $0.98 | $11.76 | 8,641 |
2019-04-30 | $1.04 | $1.04 | $0.96 | $0.98 | $11.76 | 12,991 |
2019-04-29 | $1.01 | $1.04 | $1.00 | $1.04 | $12.48 | 14,475 |
2019-04-26 | $0.98 | $1.02 | $0.95 | $1.00 | $12.00 | 19,177 |
2019-04-25 | $1.00 | $1.00 | $0.93 | $0.95 | $11.40 | 16,200 |
2019-04-24 | $0.96 | $1.05 | $0.93 | $0.98 | $11.76 | 58,479 |
2019-04-23 | $0.88 | $0.95 | $0.85 | $0.93 | $11.16 | 35,608 |
2019-04-22 | $0.86 | $0.86 | $0.80 | $0.85 | $10.20 | 9,172 |
2019-04-18 | $0.83 | $0.88 | $0.83 | $0.86 | $10.32 | 9,486 |
2019-04-17 | $0.88 | $0.88 | $0.86 | $0.86 | $10.36 | 6,142 |
2019-04-16 | $0.88 | $0.88 | $0.85 | $0.87 | $10.48 | 6,799 |
2019-04-15 | $0.87 | $0.88 | $0.82 | $0.88 | $10.56 | 11,377 |
2019-04-12 | $0.85 | $0.89 | $0.81 | $0.84 | $10.08 | 10,792 |
2019-04-11 | $0.87 | $0.88 | $0.82 | $0.86 | $10.32 | 11,288 |
2019-04-10 | $0.92 | $0.92 | $0.82 | $0.85 | $10.16 | 28,491 |
2019-04-09 | $0.93 | $0.95 | $0.89 | $0.91 | $10.93 | 21,278 |
2019-04-08 | $0.93 | $0.95 | $0.85 | $0.88 | $10.53 | 33,785 |
2019-04-05 | $0.82 | $0.88 | $0.80 | $0.86 | $10.28 | 32,650 |
2019-04-04 | $0.81 | $0.85 | $0.77 | $0.83 | $9.93 | 59,308 |
2019-04-03 | $0.69 | $0.81 | $0.68 | $0.76 | $9.16 | 46,412 |
2019-04-02 | $0.70 | $0.75 | $0.67 | $0.74 | $8.88 | 56,362 |
2019-04-01 | $0.57 | $0.66 | $0.56 | $0.65 | $7.85 | 44,072 |
2019-03-29 | $0.54 | $0.56 | $0.49 | $0.55 | $6.61 | 69,836 |
2019-03-28 | $0.55 | $0.56 | $0.54 | $0.55 | $6.60 | 26,949 |
2019-03-27 | $0.55 | $0.57 | $0.54 | $0.55 | $6.60 | 25,099 |
2019-03-26 | $0.59 | $0.59 | $0.55 | $0.55 | $6.54 | 35,722 |
2019-03-25 | $0.59 | $0.63 | $0.57 | $0.58 | $6.96 | 25,499 |
2019-03-22 | $0.62 | $0.62 | $0.58 | $0.59 | $7.10 | 15,391 |
2019-03-21 | $0.59 | $0.65 | $0.59 | $0.61 | $7.37 | 72,522 |
2019-03-20 | $0.58 | $0.59 | $0.56 | $0.59 | $7.08 | 20,489 |
2019-03-19 | $0.59 | $0.60 | $0.57 | $0.58 | $6.96 | 7,755 |
2019-03-18 | $0.59 | $0.61 | $0.59 | $0.59 | $7.08 | 3,464 |
2019-03-15 | $0.60 | $0.65 | $0.58 | $0.61 | $7.29 | 16,693 |
2019-03-14 | $0.61 | $0.61 | $0.58 | $0.61 | $7.32 | 26,962 |
2019-03-13 | $0.60 | $0.62 | $0.60 | $0.60 | $7.24 | 14,381 |
2019-03-12 | $0.60 | $0.62 | $0.60 | $0.61 | $7.38 | 4,276 |
2019-03-11 | $0.60 | $0.62 | $0.59 | $0.60 | $7.20 | 10,262 |
2019-03-08 | $0.62 | $0.62 | $0.58 | $0.60 | $7.20 | 12,643 |
2019-03-07 | $0.62 | $0.62 | $0.61 | $0.61 | $7.35 | 8,094 |
2019-03-06 | $0.63 | $0.63 | $0.62 | $0.62 | $7.39 | 7,243 |
2019-03-05 | $0.62 | $0.63 | $0.62 | $0.63 | $7.52 | 8,794 |
2019-03-04 | $0.62 | $0.63 | $0.60 | $0.62 | $7.43 | 10,061 |
2019-03-01 | $0.60 | $0.62 | $0.60 | $0.61 | $7.36 | 21,636 |
2019-02-28 | $0.59 | $0.60 | $0.58 | $0.60 | $7.23 | 11,001 |
2019-02-27 | $0.59 | $0.60 | $0.59 | $0.60 | $7.19 | 3,366 |
2019-02-26 | $0.60 | $0.61 | $0.58 | $0.59 | $7.06 | 8,834 |
2019-02-25 | $0.57 | $0.60 | $0.57 | $0.59 | $7.13 | 9,862 |
2019-02-22 | $0.60 | $0.60 | $0.56 | $0.59 | $7.10 | 13,024 |
2019-02-21 | $0.61 | $0.62 | $0.56 | $0.59 | $7.04 | 13,605 |
2019-02-20 | $0.63 | $0.63 | $0.60 | $0.61 | $7.31 | 9,911 |
2019-02-19 | $0.63 | $0.64 | $0.61 | $0.63 | $7.54 | 12,756 |
2019-02-15 | $0.62 | $0.64 | $0.61 | $0.63 | $7.53 | 15,750 |
2019-02-14 | $0.61 | $0.64 | $0.59 | $0.61 | $7.33 | 33,518 |
2019-02-13 | $0.61 | $0.66 | $0.59 | $0.64 | $7.63 | 121,632 |
2019-02-12 | $0.61 | $0.62 | $0.60 | $0.61 | $7.33 | 6,097 |
2019-02-11 | $0.60 | $0.62 | $0.59 | $0.60 | $7.20 | 6,202 |
2019-02-08 | $0.60 | $0.62 | $0.59 | $0.59 | $7.12 | 11,419 |
2019-02-07 | $0.63 | $0.64 | $0.60 | $0.60 | $7.20 | 7,593 |
2019-02-06 | $0.62 | $0.65 | $0.62 | $0.62 | $7.44 | 18,527 |
2019-02-05 | $0.66 | $0.66 | $0.59 | $0.61 | $7.32 | 33,665 |
2019-02-04 | $0.68 | $0.68 | $0.63 | $0.65 | $7.80 | 16,208 |
2019-02-01 | $0.66 | $0.70 | $0.65 | $0.67 | $8.04 | 6,139 |
2019-01-31 | $0.69 | $0.69 | $0.66 | $0.67 | $8.04 | 8,489 |
2019-01-30 | $0.70 | $0.72 | $0.65 | $0.69 | $8.24 | 3,792 |
2019-01-29 | $0.70 | $0.71 | $0.69 | $0.69 | $8.30 | 6,187 |
2019-01-28 | $0.71 | $0.72 | $0.69 | $0.69 | $8.28 | 9,000 |
2019-01-25 | $0.68 | $0.71 | $0.67 | $0.71 | $8.48 | 8,527 |
2019-01-24 | $0.65 | $0.67 | $0.63 | $0.67 | $8.08 | 5,916 |
2019-01-23 | $0.70 | $0.71 | $0.62 | $0.66 | $7.89 | 26,881 |
2019-01-22 | $0.74 | $0.75 | $0.69 | $0.72 | $8.63 | 32,742 |
2019-01-18 | $0.74 | $0.74 | $0.71 | $0.74 | $8.86 | 6,906 |
2019-01-17 | $0.74 | $0.75 | $0.72 | $0.74 | $8.82 | 9,717 |
2019-01-16 | $0.71 | $0.74 | $0.70 | $0.73 | $8.80 | 16,137 |
2019-01-15 | $0.68 | $0.71 | $0.67 | $0.71 | $8.48 | 40,110 |
2019-01-14 | $0.70 | $0.70 | $0.67 | $0.67 | $7.98 | 6,837 |
2019-01-11 | $0.68 | $0.70 | $0.65 | $0.70 | $8.40 | 16,527 |
2019-01-10 | $0.70 | $0.70 | $0.66 | $0.68 | $8.17 | 6,668 |
2019-01-09 | $0.70 | $0.72 | $0.65 | $0.70 | $8.36 | 17,499 |
2019-01-08 | $0.71 | $0.71 | $0.65 | $0.69 | $8.26 | 13,315 |
2019-01-07 | $0.63 | $0.67 | $0.60 | $0.67 | $8.04 | 24,182 |
2019-01-04 | $0.63 | $0.67 | $0.61 | $0.63 | $7.55 | 9,146 |
2019-01-03 | $0.58 | $0.62 | $0.57 | $0.62 | $7.47 | 19,358 |
2019-01-02 | $0.55 | $0.59 | $0.54 | $0.57 | $6.84 | 17,459 |
2018-12-31 | $0.56 | $0.60 | $0.54 | $0.55 | $6.54 | 34,457 |
2018-12-28 | $0.55 | $0.58 | $0.53 | $0.56 | $6.72 | 23,700 |
2018-12-27 | $0.55 | $0.57 | $0.53 | $0.55 | $6.60 | 46,203 |
2018-12-26 | $0.57 | $0.57 | $0.55 | $0.55 | $6.60 | 22,606 |
2018-12-24 | $0.61 | $0.61 | $0.57 | $0.57 | $6.81 | 27,242 |
2018-12-21 | $0.60 | $0.62 | $0.60 | $0.61 | $7.26 | 19,319 |
2018-12-20 | $0.63 | $0.66 | $0.60 | $0.60 | $7.26 | 12,450 |
2018-12-19 | $0.62 | $0.63 | $0.59 | $0.61 | $7.32 | 28,602 |
2018-12-18 | $0.66 | $0.66 | $0.62 | $0.62 | $7.45 | 22,573 |
2018-12-17 | $0.67 | $0.67 | $0.64 | $0.66 | $7.87 | 11,396 |
2018-12-14 | $0.66 | $0.67 | $0.64 | $0.66 | $7.86 | 19,770 |
2018-12-13 | $0.70 | $0.70 | $0.64 | $0.65 | $7.80 | 29,178 |
2018-12-12 | $0.70 | $0.72 | $0.70 | $0.71 | $8.47 | 10,044 |
2018-12-11 | $0.72 | $0.74 | $0.70 | $0.71 | $8.46 | 13,202 |
2018-12-10 | $0.76 | $0.76 | $0.71 | $0.72 | $8.58 | 7,664 |
2018-12-07 | $0.76 | $0.76 | $0.75 | $0.75 | $9.04 | 6,011 |
2018-12-06 | $0.76 | $0.76 | $0.75 | $0.75 | $9.01 | 14,181 |
2018-12-04 | $0.80 | $0.80 | $0.75 | $0.77 | $9.18 | 13,093 |
2018-12-03 | $0.79 | $0.81 | $0.79 | $0.80 | $9.60 | 9,489 |
2018-11-30 | $0.82 | $0.82 | $0.79 | $0.79 | $9.44 | 14,556 |
2018-11-29 | $0.82 | $0.82 | $0.80 | $0.82 | $9.84 | 6,568 |
2018-11-28 | $0.80 | $0.82 | $0.79 | $0.80 | $9.60 | 9,691 |
2018-11-27 | $0.78 | $0.80 | $0.77 | $0.79 | $9.53 | 9,496 |
2018-11-26 | $0.75 | $0.79 | $0.75 | $0.78 | $9.30 | 14,051 |
2018-11-23 | $0.72 | $0.76 | $0.72 | $0.75 | $9.00 | 3,853 |
2018-11-21 | $0.75 | $0.76 | $0.73 | $0.76 | $9.12 | 13,573 |
2018-11-20 | $0.71 | $0.77 | $0.69 | $0.76 | $9.12 | 29,076 |
2018-11-19 | $0.74 | $0.76 | $0.71 | $0.75 | $8.98 | 25,569 |
2018-11-16 | $0.78 | $0.80 | $0.60 | $0.74 | $8.88 | 34,145 |
2018-11-15 | $0.84 | $0.85 | $0.54 | $0.78 | $9.42 | 111,057 |
2018-11-14 | $0.86 | $0.88 | $0.83 | $0.85 | $10.20 | 12,638 |
2018-11-13 | $0.89 | $0.91 | $0.86 | $0.87 | $10.44 | 7,594 |
2018-11-12 | $0.93 | $0.96 | $0.87 | $0.88 | $10.56 | 19,129 |
2018-11-09 | $0.91 | $0.93 | $0.89 | $0.92 | $11.09 | 15,206 |
2018-11-08 | $0.93 | $0.93 | $0.90 | $0.91 | $10.92 | 4,095 |
2018-11-07 | $0.92 | $0.93 | $0.91 | $0.93 | $11.10 | 8,426 |
2018-11-06 | $0.91 | $0.92 | $0.90 | $0.91 | $10.92 | 8,263 |
2018-11-05 | $0.90 | $0.93 | $0.90 | $0.91 | $10.92 | 17,398 |
2018-11-02 | $0.88 | $0.93 | $0.87 | $0.90 | $10.80 | 12,573 |
2018-11-01 | $0.88 | $0.90 | $0.85 | $0.90 | $10.75 | 15,076 |
2018-10-31 | $0.87 | $0.90 | $0.87 | $0.88 | $10.62 | 6,161 |
2018-10-30 | $0.87 | $0.90 | $0.87 | $0.90 | $10.74 | 8,194 |
2018-10-29 | $0.87 | $0.92 | $0.87 | $0.90 | $10.75 | 7,105 |
2018-10-26 | $0.89 | $0.90 | $0.86 | $0.89 | $10.68 | 6,357 |
2018-10-25 | $0.91 | $0.92 | $0.89 | $0.89 | $10.70 | 7,230 |
2018-10-24 | $0.95 | $0.95 | $0.82 | $0.92 | $11.04 | 25,459 |
2018-10-23 | $0.96 | $0.98 | $0.93 | $0.93 | $11.18 | 10,890 |
2018-10-22 | $0.98 | $1.00 | $0.94 | $0.96 | $11.52 | 7,298 |
2018-10-19 | $0.94 | $0.99 | $0.92 | $0.96 | $11.52 | 55,298 |
2018-10-18 | $0.96 | $0.97 | $0.90 | $0.91 | $10.92 | 39,864 |
2018-10-17 | $0.92 | $0.93 | $0.90 | $0.93 | $11.19 | 12,189 |
2018-10-16 | $0.90 | $0.92 | $0.90 | $0.92 | $11.04 | 10,845 |
2018-10-15 | $0.88 | $0.91 | $0.88 | $0.89 | $10.74 | 5,961 |
2018-10-12 | $0.90 | $0.91 | $0.87 | $0.89 | $10.68 | 8,135 |
2018-10-11 | $0.89 | $0.91 | $0.86 | $0.88 | $10.50 | 12,683 |
2018-10-10 | $0.88 | $0.91 | $0.88 | $0.89 | $10.68 | 10,938 |
2018-10-09 | $0.92 | $0.92 | $0.89 | $0.89 | $10.67 | 17,701 |
2018-10-08 | $0.92 | $0.94 | $0.91 | $0.92 | $11.08 | 12,031 |
2018-10-05 | $0.94 | $0.95 | $0.91 | $0.91 | $10.95 | 4,610 |
2018-10-04 | $0.92 | $0.95 | $0.91 | $0.93 | $11.10 | 18,044 |
2018-10-03 | $0.94 | $0.98 | $0.90 | $0.91 | $10.92 | 33,204 |
2018-10-02 | $0.93 | $1.01 | $0.93 | $0.96 | $11.52 | 145,108 |
2018-10-01 | $0.95 | $0.95 | $0.93 | $0.93 | $11.17 | 9,975 |
2018-09-28 | $0.93 | $0.96 | $0.91 | $0.92 | $11.05 | 11,063 |
2018-09-27 | $0.96 | $0.96 | $0.91 | $0.94 | $11.28 | 9,315 |
2018-09-26 | $0.98 | $0.99 | $0.95 | $0.95 | $11.40 | 10,306 |
2018-09-25 | $0.98 | $0.99 | $0.98 | $0.98 | $11.76 | 10,100 |
2018-09-24 | $0.99 | $1.00 | $0.95 | $0.98 | $11.77 | 17,271 |
2018-09-21 | $0.99 | $1.00 | $0.96 | $0.97 | $11.66 | 7,854 |
2018-09-20 | $1.00 | $1.02 | $0.99 | $1.00 | $12.00 | 11,925 |
2018-09-19 | $0.99 | $0.99 | $0.97 | $0.98 | $11.76 | 7,554 |
2018-09-18 | $1.00 | $1.02 | $0.96 | $0.97 | $11.65 | 20,823 |
2018-09-17 | $1.01 | $1.01 | $1.00 | $1.00 | $12.00 | 11,841 |
2018-09-14 | $1.01 | $1.01 | $0.99 | $0.99 | $11.88 | 6,000 |
2018-09-13 | $1.01 | $1.02 | $0.99 | $0.99 | $11.88 | 23,612 |
2018-09-12 | $1.00 | $1.03 | $1.00 | $1.02 | $12.24 | 17,621 |
2018-09-11 | $1.03 | $1.04 | $1.00 | $1.01 | $12.12 | 9,219 |
2018-09-10 | $1.02 | $1.04 | $0.99 | $1.03 | $12.36 | 32,933 |
2018-09-07 | $0.99 | $1.02 | $0.98 | $1.00 | $12.00 | 19,522 |
2018-09-06 | $1.00 | $1.02 | $0.98 | $0.98 | $11.76 | 7,776 |
2018-09-05 | $1.02 | $1.02 | $0.98 | $1.01 | $12.12 | 15,911 |
2018-09-04 | $1.02 | $1.04 | $1.00 | $1.02 | $12.24 | 10,134 |
2018-08-31 | $1.04 | $1.04 | $1.01 | $1.01 | $12.12 | 17,824 |
2018-08-30 | $0.98 | $1.07 | $0.98 | $1.05 | $12.60 | 62,495 |
2018-08-29 | $1.00 | $1.00 | $0.98 | $1.00 | $12.00 | 12,007 |
2018-08-28 | $0.99 | $1.01 | $0.98 | $0.98 | $11.76 | 12,429 |
2018-08-27 | $1.00 | $1.01 | $0.95 | $0.99 | $11.88 | 11,788 |
2018-08-24 | $0.98 | $1.02 | $0.97 | $0.97 | $11.64 | 27,783 |
2018-08-23 | $0.93 | $0.97 | $0.92 | $0.97 | $11.64 | 9,423 |
2018-08-22 | $0.90 | $0.93 | $0.89 | $0.92 | $11.04 | 5,255 |
2018-08-21 | $0.90 | $0.92 | $0.89 | $0.89 | $10.70 | 9,672 |
2018-08-20 | $0.90 | $0.92 | $0.88 | $0.88 | $10.56 | 10,722 |
2018-08-17 | $0.88 | $0.92 | $0.86 | $0.88 | $10.52 | 35,050 |
2018-08-16 | $0.88 | $0.89 | $0.86 | $0.87 | $10.40 | 5,591 |
2018-08-15 | $0.89 | $0.89 | $0.86 | $0.86 | $10.32 | 9,323 |
2018-08-14 | $0.89 | $0.89 | $0.87 | $0.88 | $10.56 | 13,872 |
2018-08-13 | $0.88 | $0.89 | $0.86 | $0.86 | $10.33 | 13,576 |
2018-08-10 | $0.89 | $0.91 | $0.86 | $0.87 | $10.44 | 36,471 |
2018-08-09 | $0.89 | $0.92 | $0.89 | $0.91 | $10.93 | 20,099 |
2018-08-08 | $0.90 | $0.91 | $0.87 | $0.90 | $10.80 | 11,374 |
2018-08-07 | $0.89 | $0.90 | $0.87 | $0.90 | $10.80 | 11,853 |
2018-08-06 | $0.90 | $0.92 | $0.88 | $0.88 | $10.56 | 13,252 |
2018-08-03 | $0.88 | $0.90 | $0.85 | $0.90 | $10.74 | 12,876 |
2018-08-02 | $0.85 | $0.87 | $0.85 | $0.87 | $10.41 | 24,219 |
2018-08-01 | $0.90 | $0.93 | $0.85 | $0.86 | $10.35 | 62,566 |
2018-07-31 | $0.88 | $0.90 | $0.85 | $0.89 | $10.68 | 23,939 |
2018-07-30 | $0.92 | $0.92 | $0.86 | $0.87 | $10.44 | 36,880 |
2018-07-27 | $0.94 | $0.94 | $0.91 | $0.91 | $10.93 | 22,162 |
2018-07-26 | $0.95 | $0.95 | $0.91 | $0.93 | $11.19 | 23,025 |
2018-07-25 | $0.94 | $0.94 | $0.91 | $0.94 | $11.28 | 34,060 |
2018-07-24 | $0.98 | $1.01 | $0.91 | $0.93 | $11.16 | 67,104 |
2018-07-23 | $1.00 | $1.02 | $0.96 | $0.97 | $11.69 | 66,413 |
2018-07-20 | $1.02 | $1.11 | $0.99 | $1.01 | $12.12 | 209,648 |
2018-07-19 | $1.06 | $1.06 | $0.98 | $1.01 | $12.12 | 28,065 |
2018-07-18 | $0.99 | $1.06 | $0.96 | $1.06 | $12.72 | 59,277 |
2018-07-17 | $0.96 | $0.98 | $0.96 | $0.97 | $11.64 | 16,248 |
2018-07-16 | $0.98 | $0.99 | $0.96 | $0.96 | $11.52 | 8,917 |
2018-07-13 | $0.97 | $0.98 | $0.96 | $0.98 | $11.74 | 10,679 |
2018-07-12 | $0.98 | $0.98 | $0.96 | $0.96 | $11.52 | 8,703 |
2018-07-11 | $0.97 | $0.98 | $0.96 | $0.97 | $11.64 | 6,613 |
2018-07-10 | $0.97 | $0.99 | $0.96 | $0.96 | $11.52 | 8,707 |
2018-07-09 | $0.99 | $1.00 | $0.96 | $0.97 | $11.60 | 12,184 |
2018-07-06 | $0.98 | $1.00 | $0.95 | $1.00 | $12.00 | 17,473 |
2018-07-05 | $0.96 | $0.99 | $0.93 | $0.98 | $11.70 | 17,427 |
2018-07-03 | $1.00 | $1.00 | $0.93 | $0.93 | $11.18 | 24,574 |
2018-07-02 | $1.00 | $1.01 | $0.91 | $0.96 | $11.51 | 54,937 |
2018-06-29 | $1.02 | $1.02 | $0.99 | $1.00 | $12.00 | 46,455 |
2018-06-28 | $1.08 | $1.08 | $1.00 | $1.02 | $12.24 | 121,906 |
2018-06-27 | $1.04 | $1.07 | $1.00 | $1.01 | $12.06 | 80,208 |
2018-06-26 | $1.01 | $1.05 | $0.98 | $1.04 | $12.48 | 29,367 |
2018-06-25 | $1.02 | $1.02 | $0.98 | $1.00 | $11.96 | 61,371 |
2018-06-22 | $1.08 | $1.08 | $1.02 | $1.03 | $12.36 | 62,878 |
2018-06-21 | $1.07 | $1.08 | $1.03 | $1.05 | $12.60 | 157,707 |
2018-06-20 | $1.51 | $1.52 | $1.05 | $1.08 | $12.96 | 1,096,211 |
2018-06-19 | $1.04 | $1.07 | $1.03 | $1.05 | $12.60 | 26,742 |
2018-06-18 | $1.04 | $1.06 | $1.02 | $1.03 | $12.36 | 16,412 |
2018-06-15 | $1.04 | $1.05 | $1.01 | $1.04 | $12.48 | 26,937 |
2018-06-14 | $1.06 | $1.07 | $1.03 | $1.03 | $12.36 | 38,323 |
2018-06-13 | $1.09 | $1.10 | $1.06 | $1.06 | $12.72 | 17,865 |
2018-06-12 | $1.09 | $1.10 | $1.06 | $1.09 | $13.08 | 22,283 |
2018-06-11 | $1.12 | $1.12 | $1.07 | $1.08 | $12.96 | 32,411 |
2018-06-08 | $1.15 | $1.16 | $1.11 | $1.13 | $13.56 | 27,049 |
2018-06-07 | $1.14 | $1.18 | $1.13 | $1.15 | $13.74 | 45,424 |
2018-06-06 | $1.12 | $1.15 | $1.12 | $1.13 | $13.56 | 15,323 |
2018-06-05 | $1.13 | $1.15 | $1.12 | $1.15 | $13.80 | 17,239 |
2018-06-04 | $1.14 | $1.15 | $1.12 | $1.12 | $13.44 | 18,407 |
2018-06-01 | $1.14 | $1.15 | $1.12 | $1.13 | $13.56 | 15,005 |
2018-05-31 | $1.19 | $1.19 | $1.11 | $1.13 | $13.56 | 22,477 |
2018-05-30 | $1.18 | $1.29 | $1.16 | $1.17 | $14.04 | 69,127 |
2018-05-29 | $1.12 | $1.18 | $1.11 | $1.18 | $14.16 | 50,410 |
2018-05-25 | $1.07 | $1.15 | $1.07 | $1.12 | $13.44 | 62,656 |
2018-05-24 | $1.06 | $1.07 | $1.06 | $1.06 | $12.72 | 18,689 |
2018-05-23 | $1.05 | $1.07 | $1.04 | $1.06 | $12.72 | 13,991 |
2018-05-22 | $1.06 | $1.06 | $1.05 | $1.06 | $12.72 | 11,776 |
2018-05-21 | $1.07 | $1.07 | $1.05 | $1.05 | $12.60 | 17,120 |
2018-05-18 | $1.09 | $1.09 | $1.03 | $1.07 | $12.84 | 21,736 |
2018-05-17 | $1.06 | $1.08 | $1.04 | $1.07 | $12.84 | 12,337 |
2018-05-16 | $1.06 | $1.07 | $1.06 | $1.07 | $12.84 | 8,600 |
2018-05-15 | $1.07 | $1.07 | $1.04 | $1.05 | $12.60 | 7,288 |
2018-05-14 | $1.12 | $1.12 | $1.04 | $1.08 | $12.96 | 25,240 |
2018-05-11 | $1.04 | $1.12 | $1.03 | $1.10 | $13.20 | 29,570 |
2018-05-10 | $1.08 | $1.12 | $1.03 | $1.05 | $12.60 | 50,463 |
2018-05-09 | $1.10 | $1.13 | $1.08 | $1.12 | $13.44 | 48,969 |
2018-05-08 | $1.11 | $1.13 | $1.10 | $1.10 | $13.20 | 9,714 |
2018-05-07 | $1.10 | $1.15 | $1.10 | $1.11 | $13.32 | 32,264 |
2018-05-04 | $1.10 | $1.10 | $1.07 | $1.10 | $13.20 | 13,382 |
2018-05-03 | $1.11 | $1.11 | $1.08 | $1.09 | $13.08 | 12,411 |
2018-05-02 | $1.11 | $1.14 | $1.08 | $1.10 | $13.14 | 21,776 |
2018-05-01 | $1.10 | $1.12 | $1.10 | $1.11 | $13.32 | 9,748 |
2018-04-30 | $1.11 | $1.13 | $1.08 | $1.09 | $13.08 | 18,629 |
2018-04-27 | $1.10 | $1.10 | $1.06 | $1.10 | $13.20 | 10,842 |
2018-04-26 | $1.10 | $1.13 | $1.07 | $1.08 | $12.96 | 18,992 |
2018-04-25 | $1.05 | $1.08 | $1.03 | $1.06 | $12.72 | 21,772 |
2018-04-24 | $1.07 | $1.07 | $1.03 | $1.05 | $12.60 | 15,289 |
2018-04-23 | $1.10 | $1.10 | $1.04 | $1.06 | $12.72 | 20,227 |
2018-04-20 | $1.15 | $1.15 | $1.04 | $1.07 | $12.84 | 56,379 |
2018-04-19 | $1.16 | $1.17 | $1.13 | $1.14 | $13.68 | 75,891 |
2018-04-18 | $1.20 | $1.20 | $1.16 | $1.17 | $14.04 | 23,565 |
2018-04-17 | $1.25 | $1.25 | $1.18 | $1.20 | $14.40 | 23,633 |
2018-04-16 | $1.20 | $1.25 | $1.17 | $1.22 | $14.64 | 104,009 |
2018-04-13 | $1.17 | $1.18 | $1.17 | $1.18 | $14.16 | 24,930 |
2018-04-12 | $1.19 | $1.20 | $1.14 | $1.16 | $13.92 | 23,867 |
2018-04-11 | $1.19 | $1.21 | $1.17 | $1.19 | $14.28 | 13,265 |
2018-04-10 | $1.17 | $1.20 | $1.16 | $1.19 | $14.28 | 17,309 |
2018-04-09 | $1.15 | $1.23 | $1.13 | $1.15 | $13.80 | 26,383 |
2018-04-06 | $1.13 | $1.16 | $1.13 | $1.16 | $13.92 | 22,476 |
2018-04-05 | $1.17 | $1.19 | $1.13 | $1.13 | $13.56 | 26,202 |
2018-04-04 | $1.16 | $1.17 | $1.14 | $1.17 | $14.04 | 24,065 |
2018-04-03 | $1.19 | $1.20 | $1.15 | $1.16 | $13.92 | 17,833 |
2018-04-02 | $1.17 | $1.25 | $1.16 | $1.19 | $14.28 | 27,864 |
2018-03-29 | $1.16 | $1.27 | $1.13 | $1.17 | $14.04 | 82,658 |
2018-03-28 | $1.15 | $1.18 | $1.13 | $1.13 | $13.56 | 19,987 |
2018-03-27 | $1.15 | $1.20 | $1.13 | $1.15 | $13.80 | 39,591 |
2018-03-26 | $1.17 | $1.18 | $1.11 | $1.15 | $13.80 | 65,894 |
2018-03-23 | $1.25 | $1.25 | $1.16 | $1.17 | $14.04 | 37,760 |
2018-03-22 | $1.25 | $1.29 | $1.22 | $1.24 | $14.88 | 54,695 |
2018-03-21 | $1.26 | $1.29 | $1.23 | $1.26 | $15.12 | 26,908 |
2018-03-20 | $1.30 | $1.30 | $1.22 | $1.27 | $15.24 | 67,827 |
2018-03-19 | $1.30 | $1.33 | $1.25 | $1.31 | $15.72 | 43,306 |
2018-03-16 | $1.30 | $1.35 | $1.27 | $1.33 | $15.96 | 80,502 |
2018-03-15 | $1.30 | $1.33 | $1.25 | $1.31 | $15.72 | 109,603 |
2018-03-14 | $1.45 | $1.45 | $1.36 | $1.42 | $17.04 | 88,918 |
2018-03-13 | $1.53 | $1.53 | $1.40 | $1.45 | $17.40 | 230,534 |
2018-03-12 | $1.55 | $1.62 | $1.47 | $1.48 | $17.76 | 153,689 |
2018-03-09 | $1.51 | $1.52 | $1.47 | $1.48 | $17.76 | 44,036 |
2018-03-08 | $1.49 | $1.51 | $1.47 | $1.51 | $18.12 | 34,789 |
2018-03-07 | $1.50 | $1.50 | $1.46 | $1.48 | $17.76 | 37,129 |
2018-03-06 | $1.48 | $1.52 | $1.41 | $1.52 | $18.24 | 98,661 |
2018-03-05 | $1.59 | $1.60 | $1.47 | $1.47 | $17.64 | 134,034 |
2018-03-02 | $1.40 | $1.70 | $1.37 | $1.66 | $19.92 | 379,854 |
2018-03-01 | $1.34 | $1.45 | $1.33 | $1.41 | $16.92 | 77,285 |
2018-02-28 | $1.40 | $1.40 | $1.30 | $1.35 | $16.20 | 90,986 |
2018-02-27 | $1.50 | $1.50 | $1.37 | $1.39 | $16.68 | 119,209 |
2018-02-26 | $1.51 | $1.54 | $1.47 | $1.49 | $17.88 | 76,765 |
2018-02-23 | $1.46 | $1.49 | $1.45 | $1.48 | $17.76 | 138,749 |
2018-02-22 | $1.49 | $1.50 | $1.45 | $1.45 | $17.40 | 54,992 |
2018-02-21 | $1.51 | $1.56 | $1.46 | $1.50 | $18.00 | 107,394 |
2018-02-20 | $1.45 | $1.57 | $1.45 | $1.50 | $18.00 | 151,765 |
2018-02-16 | $1.45 | $1.50 | $1.44 | $1.46 | $17.52 | 72,637 |
2018-02-15 | $1.53 | $1.56 | $1.42 | $1.47 | $17.64 | 134,054 |
2018-02-14 | $1.55 | $1.63 | $1.52 | $1.52 | $18.24 | 155,304 |
2018-02-13 | $1.58 | $1.63 | $1.51 | $1.58 | $18.96 | 145,073 |
2018-02-12 | $1.56 | $1.59 | $1.45 | $1.53 | $18.36 | 143,330 |
2018-02-09 | $1.64 | $1.67 | $1.50 | $1.54 | $18.48 | 103,253 |
2018-02-08 | $1.77 | $1.78 | $1.61 | $1.62 | $19.44 | 74,257 |
2018-02-07 | $1.85 | $1.88 | $1.75 | $1.77 | $21.24 | 90,308 |
2018-02-06 | $1.75 | $1.93 | $1.75 | $1.88 | $22.56 | 87,987 |
2018-02-05 | $1.91 | $1.95 | $1.78 | $1.79 | $21.48 | 91,401 |
2018-02-02 | $2.10 | $2.12 | $1.82 | $1.96 | $23.52 | 195,854 |
2018-02-01 | $2.44 | $2.49 | $2.10 | $2.10 | $25.20 | 647,603 |
2018-01-31 | $2.30 | $2.39 | $2.06 | $2.10 | $25.20 | 186,303 |
2018-01-30 | $2.50 | $2.50 | $2.17 | $2.20 | $26.40 | 206,150 |
2018-01-29 | $2.91 | $2.91 | $2.53 | $2.58 | $30.96 | 238,587 |
2018-01-26 | $3.06 | $3.23 | $2.81 | $2.99 | $35.88 | 459,510 |
2018-01-25 | $4.60 | $4.80 | $2.91 | $3.41 | $40.92 | 3,086,287 |
2018-01-24 | $2.38 | $2.38 | $2.05 | $2.15 | $25.80 | 383,713 |
2018-01-23 | $2.20 | $2.45 | $2.11 | $2.35 | $28.20 | 338,160 |
2018-01-22 | $2.52 | $3.33 | $2.24 | $2.32 | $27.84 | 5,699,166 |
2018-01-19 | $1.51 | $1.55 | $1.43 | $1.47 | $17.64 | 17,929 |
2018-01-18 | $1.39 | $1.53 | $1.33 | $1.49 | $17.88 | 36,062 |
2018-01-17 | $1.47 | $1.55 | $1.37 | $1.38 | $16.56 | 24,734 |
2018-01-16 | $1.54 | $1.65 | $1.46 | $1.48 | $17.76 | 50,927 |
2018-01-12 | $1.44 | $1.57 | $1.38 | $1.52 | $18.24 | 44,388 |
2018-01-11 | $1.30 | $1.44 | $1.30 | $1.42 | $17.04 | 46,564 |
2018-01-10 | $1.29 | $1.38 | $1.29 | $1.30 | $15.60 | 40,535 |
2018-01-09 | $1.25 | $1.38 | $1.23 | $1.29 | $15.48 | 57,445 |
2018-01-08 | $1.25 | $1.27 | $1.23 | $1.26 | $15.12 | 22,777 |
2018-01-05 | $1.32 | $1.33 | $1.22 | $1.23 | $14.76 | 37,713 |
2018-01-04 | $1.44 | $1.47 | $1.30 | $1.31 | $15.71 | 67,471 |
2018-01-03 | $1.28 | $1.45 | $1.22 | $1.44 | $17.28 | 112,687 |
2018-01-02 | $1.21 | $1.34 | $1.15 | $1.26 | $15.12 | 80,701 |
2017-12-29 | $1.35 | $1.35 | $1.19 | $1.22 | $14.64 | 66,597 |
2017-12-28 | $1.48 | $1.49 | $1.23 | $1.30 | $15.60 | 185,435 |
2017-12-27 | $1.29 | $2.07 | $1.29 | $1.48 | $17.76 | 1,778,204 |
2017-12-26 | $1.01 | $1.23 | $1.01 | $1.15 | $13.80 | 83,734 |
2017-12-22 | $1.02 | $1.03 | $1.01 | $1.01 | $12.12 | 3,319 |
2017-12-21 | $1.03 | $1.04 | $1.01 | $1.02 | $12.24 | 10,696 |
2017-12-20 | $1.00 | $1.07 | $1.00 | $1.02 | $12.24 | 5,774 |
2017-12-19 | $1.03 | $1.05 | $1.00 | $1.02 | $12.24 | 4,349 |
2017-12-18 | $1.06 | $1.06 | $1.01 | $1.03 | $12.36 | 5,460 |
2017-12-15 | $1.00 | $1.08 | $1.00 | $1.06 | $12.72 | 16,917 |
2017-12-14 | $1.00 | $1.03 | $0.99 | $1.00 | $12.00 | 8,642 |
2017-12-13 | $1.00 | $1.00 | $0.99 | $0.99 | $11.89 | 3,291 |
2017-12-12 | $1.00 | $1.01 | $0.98 | $0.99 | $11.88 | 4,211 |
2017-12-11 | $0.97 | $1.06 | $0.97 | $1.02 | $12.18 | 28,371 |
2017-12-08 | $1.01 | $1.02 | $0.99 | $0.99 | $11.88 | 4,826 |
2017-12-07 | $1.01 | $1.01 | $1.00 | $1.00 | $12.00 | 2,287 |
2017-12-06 | $1.01 | $1.02 | $0.99 | $1.00 | $12.01 | 6,592 |
2017-12-05 | $1.01 | $1.02 | $0.98 | $1.00 | $12.00 | 6,779 |
2017-12-04 | $1.01 | $1.02 | $0.98 | $0.98 | $11.76 | 8,302 |
2017-12-01 | $1.01 | $1.03 | $1.00 | $1.03 | $12.36 | 3,603 |
2017-11-30 | $1.03 | $1.03 | $1.00 | $1.02 | $12.24 | 3,381 |
2017-11-29 | $1.03 | $1.03 | $0.97 | $1.00 | $11.94 | 9,483 |
2017-11-28 | $1.05 | $1.08 | $0.98 | $1.02 | $12.24 | 26,877 |
2017-11-27 | $1.04 | $1.11 | $1.01 | $1.05 | $12.60 | 27,944 |
2017-11-24 | $0.99 | $1.03 | $0.99 | $1.03 | $12.36 | 3,570 |
2017-11-22 | $0.99 | $1.00 | $0.97 | $0.99 | $11.82 | 11,591 |
2017-11-21 | $1.00 | $1.01 | $0.98 | $0.98 | $11.76 | 8,029 |
2017-11-20 | $1.04 | $1.04 | $1.02 | $1.03 | $12.36 | 6,276 |
2017-11-17 | $1.02 | $1.03 | $0.98 | $1.03 | $12.36 | 11,844 |
2017-11-16 | $1.05 | $1.05 | $0.95 | $0.99 | $11.88 | 22,532 |
2017-11-15 | $1.17 | $1.17 | $0.94 | $1.03 | $12.36 | 54,661 |
2017-11-14 | $1.12 | $1.19 | $1.08 | $1.12 | $13.44 | 8,923 |
2017-11-13 | $1.18 | $1.19 | $1.11 | $1.12 | $13.44 | 11,169 |
2017-11-10 | $1.20 | $1.22 | $1.14 | $1.18 | $14.16 | 9,655 |
2017-11-09 | $1.21 | $1.24 | $1.16 | $1.19 | $14.28 | 21,964 |
2017-11-08 | $1.11 | $1.22 | $1.11 | $1.21 | $14.52 | 27,888 |
2017-11-07 | $1.13 | $1.13 | $1.10 | $1.13 | $13.56 | 8,078 |
2017-11-06 | $1.14 | $1.14 | $1.10 | $1.13 | $13.56 | 8,743 |
2017-11-03 | $1.12 | $1.19 | $1.10 | $1.13 | $13.56 | 38,850 |
2017-11-02 | $1.07 | $1.15 | $1.05 | $1.13 | $13.52 | 31,755 |
2017-11-01 | $1.06 | $1.09 | $1.03 | $1.06 | $12.72 | 31,595 |
2017-10-31 | $1.07 | $1.15 | $1.05 | $1.05 | $12.60 | 38,793 |
2017-10-30 | $1.02 | $1.10 | $1.02 | $1.06 | $12.72 | 22,299 |
2017-10-27 | $1.07 | $1.07 | $1.03 | $1.05 | $12.60 | 5,257 |
2017-10-26 | $1.04 | $1.07 | $1.03 | $1.05 | $12.60 | 1,733 |
2017-10-25 | $1.06 | $1.06 | $1.03 | $1.05 | $12.60 | 3,789 |
2017-10-24 | $1.05 | $1.05 | $1.03 | $1.03 | $12.36 | 3,088 |
2017-10-23 | $1.10 | $1.10 | $1.04 | $1.05 | $12.60 | 4,572 |
2017-10-20 | $1.05 | $1.07 | $1.04 | $1.07 | $12.84 | 3,988 |
2017-10-19 | $1.09 | $1.09 | $1.03 | $1.05 | $12.60 | 7,245 |
2017-10-18 | $1.10 | $1.10 | $1.04 | $1.05 | $12.60 | 20,337 |
2017-10-17 | $1.07 | $1.07 | $1.03 | $1.03 | $12.36 | 4,137 |
2017-10-16 | $1.05 | $1.08 | $1.03 | $1.05 | $12.60 | 7,725 |
2017-10-13 | $1.10 | $1.10 | $1.04 | $1.05 | $12.60 | 10,549 |
2017-10-12 | $1.15 | $1.21 | $1.05 | $1.06 | $12.72 | 40,973 |
2017-10-11 | $1.04 | $1.07 | $1.01 | $1.02 | $12.24 | 12,954 |
2017-10-10 | $1.09 | $1.12 | $1.04 | $1.05 | $12.54 | 5,513 |
2017-10-09 | $1.09 | $1.12 | $1.07 | $1.09 | $13.08 | 9,105 |
2017-10-06 | $1.06 | $1.10 | $1.05 | $1.07 | $12.84 | 5,592 |
2017-10-05 | $1.05 | $1.09 | $1.04 | $1.05 | $12.60 | 9,556 |
2017-10-04 | $1.06 | $1.12 | $1.04 | $1.04 | $12.48 | 8,923 |
2017-10-03 | $1.10 | $1.12 | $1.07 | $1.07 | $12.84 | 2,999 |
2017-10-02 | $1.12 | $1.15 | $1.10 | $1.11 | $13.32 | 3,990 |
2017-09-29 | $1.12 | $1.12 | $1.10 | $1.10 | $13.20 | 1,632 |
2017-09-28 | $1.13 | $1.13 | $1.11 | $1.12 | $13.44 | 2,743 |
2017-09-27 | $1.16 | $1.23 | $1.11 | $1.12 | $13.44 | 30,240 |
2017-09-26 | $1.09 | $1.16 | $1.04 | $1.14 | $13.68 | 21,722 |
2017-09-25 | $1.03 | $1.07 | $1.03 | $1.06 | $12.72 | 3,689 |
2017-09-22 | $1.05 | $1.07 | $1.03 | $1.07 | $12.84 | 12,515 |
2017-09-21 | $1.02 | $1.05 | $1.02 | $1.04 | $12.48 | 3,604 |
2017-09-20 | $1.12 | $1.12 | $1.02 | $1.03 | $12.36 | 14,982 |
2017-09-19 | $1.12 | $1.14 | $1.10 | $1.10 | $13.21 | 3,197 |
2017-09-18 | $1.12 | $1.14 | $1.11 | $1.11 | $13.32 | 4,211 |
2017-09-15 | $1.13 | $1.14 | $1.11 | $1.11 | $13.32 | 5,188 |
2017-09-14 | $1.13 | $1.13 | $1.11 | $1.11 | $13.32 | 4,488 |
2017-09-13 | $1.15 | $1.15 | $1.12 | $1.13 | $13.56 | 3,610 |
2017-09-12 | $1.10 | $1.17 | $1.10 | $1.14 | $13.68 | 17,582 |
2017-09-11 | $1.14 | $1.15 | $1.10 | $1.10 | $13.20 | 5,063 |
2017-09-08 | $1.15 | $1.15 | $1.12 | $1.14 | $13.62 | 9,169 |
2017-09-07 | $1.16 | $1.20 | $1.10 | $1.16 | $13.92 | 25,801 |
2017-09-06 | $1.25 | $1.48 | $1.18 | $1.20 | $14.40 | 145,216 |
2017-09-05 | $1.11 | $1.15 | $1.09 | $1.12 | $13.44 | 12,244 |
2017-09-01 | $1.08 | $1.08 | $1.05 | $1.07 | $12.78 | 4,633 |
2017-08-31 | $1.09 | $1.09 | $1.07 | $1.07 | $12.84 | 5,324 |
2017-08-30 | $1.06 | $1.09 | $1.06 | $1.08 | $12.96 | 4,292 |
2017-08-29 | $1.01 | $1.08 | $1.01 | $1.08 | $12.96 | 9,399 |
2017-08-28 | $1.05 | $1.08 | $1.04 | $1.04 | $12.48 | 6,525 |
2017-08-25 | $1.05 | $1.06 | $1.00 | $1.05 | $12.60 | 3,817 |
2017-08-24 | $1.06 | $1.06 | $1.01 | $1.04 | $12.48 | 3,003 |
2017-08-23 | $1.05 | $1.05 | $0.98 | $1.04 | $12.48 | 9,660 |
2017-08-22 | $1.05 | $1.05 | $1.00 | $1.02 | $12.24 | 3,101 |
2017-08-21 | $1.05 | $1.05 | $1.00 | $1.04 | $12.48 | 2,204 |
2017-08-18 | $1.05 | $1.05 | $1.00 | $1.02 | $12.24 | 1,638 |
2017-08-17 | $1.05 | $1.07 | $1.00 | $1.03 | $12.36 | 2,696 |
2017-08-16 | $1.04 | $1.05 | $1.00 | $1.04 | $12.48 | 5,118 |
2017-08-15 | $1.02 | $1.02 | $0.98 | $1.02 | $12.24 | 6,473 |
2017-08-14 | $1.03 | $1.05 | $0.98 | $1.02 | $12.24 | 4,487 |
2017-08-11 | $1.12 | $1.13 | $0.95 | $1.05 | $12.60 | 19,776 |
2017-08-10 | $1.10 | $1.14 | $1.08 | $1.10 | $13.20 | 6,013 |
2017-08-09 | $1.12 | $1.16 | $1.11 | $1.12 | $13.44 | 10,743 |
2017-08-08 | $1.12 | $1.18 | $1.10 | $1.16 | $13.92 | 7,130 |
2017-08-07 | $1.13 | $1.13 | $1.08 | $1.12 | $13.44 | 5,093 |
2017-08-04 | $1.08 | $1.15 | $1.05 | $1.10 | $13.20 | 9,318 |
2017-08-03 | $1.07 | $1.08 | $1.04 | $1.06 | $12.72 | 3,571 |
2017-08-02 | $1.07 | $1.07 | $1.04 | $1.04 | $12.48 | 3,613 |
2017-08-01 | $1.08 | $1.08 | $1.04 | $1.05 | $12.60 | 5,530 |
2017-07-31 | $1.08 | $1.08 | $1.06 | $1.07 | $12.84 | 6,639 |
2017-07-28 | $1.14 | $1.15 | $1.01 | $1.06 | $12.72 | 17,640 |
2017-07-27 | $1.16 | $1.16 | $1.14 | $1.15 | $13.80 | 3,358 |
2017-07-26 | $1.17 | $1.19 | $1.15 | $1.16 | $13.92 | 6,355 |
2017-07-25 | $1.19 | $1.19 | $1.15 | $1.15 | $13.80 | 10,457 |
2017-07-24 | $1.22 | $1.22 | $1.15 | $1.19 | $14.28 | 11,261 |
2017-07-21 | $1.20 | $1.20 | $1.16 | $1.18 | $14.17 | 16,453 |
2017-07-20 | $1.17 | $1.24 | $1.15 | $1.20 | $14.40 | 43,332 |
2017-07-19 | $1.24 | $1.24 | $1.14 | $1.16 | $13.93 | 12,023 |
2017-07-18 | $1.24 | $1.30 | $1.15 | $1.21 | $14.46 | 16,563 |
2017-07-17 | $1.34 | $1.37 | $1.26 | $1.28 | $15.35 | 13,995 |
2017-07-14 | $1.39 | $1.39 | $1.30 | $1.32 | $15.84 | 10,628 |
2017-07-13 | $1.65 | $1.68 | $1.25 | $1.36 | $16.32 | 49,221 |
2017-07-12 | $1.70 | $1.79 | $1.65 | $1.66 | $19.92 | 4,246 |
2017-07-11 | $1.65 | $1.71 | $1.65 | $1.68 | $20.16 | 2,345 |
2017-07-10 | $1.70 | $1.74 | $1.67 | $1.69 | $20.23 | 3,010 |
2017-07-07 | $1.72 | $1.77 | $1.67 | $1.70 | $20.40 | 3,489 |
2017-07-06 | $1.71 | $1.73 | $1.68 | $1.72 | $20.64 | 2,006 |
2017-07-05 | $1.73 | $1.75 | $1.68 | $1.70 | $20.40 | 1,808 |
2017-07-03 | $1.73 | $1.77 | $1.67 | $1.73 | $20.76 | 4,035 |
2017-06-30 | $1.65 | $1.77 | $1.65 | $1.73 | $20.76 | 4,080 |
2017-06-29 | $1.65 | $1.70 | $1.65 | $1.66 | $19.92 | 3,182 |
2017-06-28 | $1.68 | $1.70 | $1.63 | $1.68 | $20.19 | 5,151 |
2017-06-27 | $1.78 | $1.80 | $1.69 | $1.71 | $20.52 | 4,387 |
2017-06-26 | $1.70 | $1.77 | $1.70 | $1.75 | $21.00 | 1,493 |
2017-06-23 | $1.70 | $1.82 | $1.70 | $1.73 | $20.76 | 4,958 |
2017-06-22 | $1.65 | $1.79 | $1.65 | $1.73 | $20.76 | 5,073 |
2017-06-21 | $1.61 | $1.72 | $1.58 | $1.67 | $20.04 | 3,394 |
2017-06-20 | $1.61 | $1.71 | $1.52 | $1.65 | $19.80 | 3,489 |
2017-06-19 | $1.62 | $1.69 | $1.43 | $1.68 | $20.16 | 17,411 |
2017-06-16 | $1.77 | $1.80 | $1.45 | $1.55 | $18.60 | 44,585 |
2017-06-15 | $1.99 | $1.99 | $1.83 | $1.86 | $22.32 | 8,706 |
2017-06-14 | $2.08 | $2.08 | $1.90 | $1.93 | $23.16 | 14,854 |
2017-06-13 | $2.09 | $2.12 | $2.00 | $2.03 | $24.36 | 6,462 |
2017-06-12 | $2.17 | $2.25 | $2.02 | $2.10 | $25.20 | 11,505 |
2017-06-09 | $2.20 | $2.28 | $2.11 | $2.17 | $26.04 | 8,351 |
2017-06-08 | $2.02 | $2.20 | $1.95 | $2.17 | $26.04 | 18,462 |
2017-06-07 | $2.01 | $2.01 | $1.92 | $1.95 | $23.40 | 6,273 |
2017-06-06 | $1.93 | $2.03 | $1.93 | $1.93 | $23.16 | 14,196 |
2017-06-05 | $2.34 | $2.39 | $1.95 | $2.03 | $24.36 | 23,760 |
2017-06-02 | $2.35 | $2.41 | $2.15 | $2.26 | $27.12 | 20,314 |
2017-06-01 | $1.97 | $2.29 | $1.90 | $2.28 | $27.36 | 55,719 |
2017-05-31 | $1.82 | $1.93 | $1.75 | $1.93 | $23.16 | 4,560 |
2017-05-30 | $1.80 | $1.84 | $1.76 | $1.84 | $22.07 | 6,309 |
2017-05-26 | $1.74 | $1.74 | $1.71 | $1.74 | $20.88 | 3,164 |
2017-05-25 | $1.72 | $1.80 | $1.63 | $1.76 | $21.12 | 11,776 |
2017-05-24 | $1.73 | $1.75 | $1.61 | $1.74 | $20.88 | 5,286 |
2017-05-23 | $1.82 | $1.82 | $1.70 | $1.76 | $21.12 | 5,299 |
2017-05-22 | $1.88 | $1.95 | $1.79 | $1.84 | $22.08 | 7,493 |
2017-05-19 | $1.98 | $1.98 | $1.79 | $1.88 | $22.56 | 11,920 |
2017-05-18 | $1.67 | $1.83 | $1.56 | $1.83 | $21.96 | 20,718 |
2017-05-17 | $1.81 | $1.83 | $1.58 | $1.70 | $20.40 | 22,172 |
2017-05-16 | $1.49 | $2.10 | $1.49 | $1.85 | $22.20 | 1,002 |
2017-05-15 | $1.38 | $1.47 | $1.36 | $1.46 | $17.52 | 18,480 |
2017-05-12 | $1.36 | $1.38 | $1.32 | $1.38 | $16.56 | 6,899 |
2017-05-11 | $1.35 | $1.39 | $1.30 | $1.36 | $16.32 | 15,262 |
2017-05-10 | $1.30 | $1.40 | $1.19 | $1.35 | $16.20 | 17,750 |
2017-05-09 | $1.27 | $1.29 | $1.22 | $1.27 | $15.24 | 5,339 |
2017-05-08 | $1.25 | $1.28 | $1.22 | $1.26 | $15.12 | 4,542 |
2017-05-05 | $1.25 | $1.27 | $1.15 | $1.26 | $15.12 | 11,138 |
2017-05-04 | $1.34 | $1.34 | $1.24 | $1.24 | $14.88 | 17,146 |
2017-05-03 | $1.35 | $1.37 | $1.30 | $1.36 | $16.32 | 12,759 |
2017-05-02 | $1.39 | $1.39 | $1.31 | $1.32 | $15.84 | 14,259 |
2017-05-01 | $1.44 | $1.47 | $1.36 | $1.42 | $17.04 | 16,094 |
2017-04-28 | $1.33 | $1.48 | $1.33 | $1.46 | $17.52 | 30,315 |
2017-04-27 | $1.32 | $1.35 | $1.31 | $1.31 | $15.72 | 4,952 |
2017-04-26 | $1.35 | $1.37 | $1.33 | $1.33 | $15.96 | 6,824 |
2017-04-25 | $1.28 | $1.39 | $1.25 | $1.33 | $15.99 | 7,051 |
2017-04-24 | $1.30 | $1.30 | $1.24 | $1.28 | $15.36 | 6,663 |
2017-04-21 | $1.31 | $1.32 | $1.25 | $1.25 | $15.00 | 3,388 |
2017-04-20 | $1.29 | $1.35 | $1.26 | $1.31 | $15.72 | 6,017 |
2017-04-19 | $1.25 | $1.32 | $1.24 | $1.27 | $15.24 | 3,792 |
2017-04-18 | $1.30 | $1.35 | $1.24 | $1.25 | $15.00 | 2,579 |
2017-04-17 | $1.30 | $1.30 | $1.17 | $1.29 | $15.48 | 7,683 |
2017-04-13 | $1.38 | $1.39 | $1.23 | $1.29 | $15.48 | 8,380 |
2017-04-12 | $1.36 | $1.37 | $1.30 | $1.34 | $16.08 | 9,216 |
2017-04-11 | $1.17 | $1.46 | $1.15 | $1.28 | $15.36 | 24,269 |
2017-04-10 | $1.27 | $1.35 | $1.14 | $1.18 | $14.16 | 19,694 |
2017-04-07 | $1.48 | $1.48 | $1.24 | $1.25 | $15.00 | 22,381 |
2017-04-06 | $1.30 | $1.54 | $1.27 | $1.42 | $17.04 | 38,105 |
2017-04-05 | $1.34 | $1.34 | $1.25 | $1.30 | $15.60 | 8,831 |
2017-04-04 | $1.27 | $1.33 | $1.25 | $1.33 | $15.96 | 9,881 |
2017-04-03 | $1.38 | $1.45 | $1.25 | $1.27 | $15.24 | 29,863 |
2017-03-31 | $1.16 | $1.38 | $1.13 | $1.33 | $15.96 | 51,975 |
2017-03-30 | $1.11 | $1.20 | $1.09 | $1.14 | $13.68 | 39,653 |
2017-03-29 | $1.09 | $1.13 | $1.09 | $1.12 | $13.38 | 7,765 |
2017-03-28 | $1.10 | $1.17 | $1.08 | $1.09 | $13.08 | 14,894 |
2017-03-27 | $1.02 | $1.15 | $1.00 | $1.12 | $13.44 | 55,782 |
2017-03-24 | $0.99 | $1.02 | $0.95 | $1.01 | $12.12 | 22,088 |
2017-03-23 | $1.00 | $1.01 | $0.95 | $0.98 | $11.76 | 8,375 |
2017-03-22 | $1.02 | $1.02 | $0.95 | $0.98 | $11.76 | 11,957 |
2017-03-21 | $1.04 | $1.09 | $0.98 | $0.99 | $11.88 | 11,337 |
2017-03-20 | $1.05 | $1.10 | $1.03 | $1.04 | $12.48 | 5,738 |
2017-03-17 | $1.10 | $1.11 | $1.06 | $1.08 | $12.96 | 2,348 |
2017-03-16 | $1.10 | $1.11 | $1.06 | $1.10 | $13.20 | 8,397 |
2017-03-15 | $1.10 | $1.12 | $1.07 | $1.10 | $13.20 | 4,760 |
2017-03-14 | $1.04 | $1.10 | $1.02 | $1.10 | $13.20 | 6,564 |
2017-03-13 | $1.10 | $1.12 | $1.04 | $1.06 | $12.72 | 9,538 |
2017-03-10 | $1.06 | $1.12 | $1.05 | $1.08 | $12.96 | 28,463 |
2017-03-09 | $1.02 | $1.06 | $1.01 | $1.05 | $12.60 | 9,630 |
2017-03-08 | $0.99 | $1.02 | $0.98 | $1.01 | $12.12 | 3,188 |
2017-03-07 | $1.02 | $1.02 | $0.98 | $0.99 | $11.88 | 46 |
2017-03-06 | $1.00 | $1.03 | $0.98 | $1.00 | $12.00 | 88 |
2017-03-03 | $1.02 | $1.04 | $0.98 | $0.99 | $11.88 | 16,312 |
2017-03-02 | $1.05 | $1.07 | $1.02 | $1.04 | $12.48 | 3,069 |
2017-03-01 | $1.06 | $1.06 | $1.02 | $1.05 | $12.60 | 6,359 |
2017-02-28 | $1.05 | $1.06 | $1.02 | $1.03 | $12.36 | 10,288 |
2017-02-27 | $1.02 | $1.05 | $1.02 | $1.05 | $12.60 | 3,917 |
2017-02-24 | $1.07 | $1.07 | $0.96 | $1.03 | $12.36 | 11,114 |
2017-02-23 | $1.09 | $1.09 | $1.04 | $1.05 | $12.60 | 6,154 |
2017-02-22 | $1.09 | $1.09 | $1.05 | $1.09 | $13.08 | 6,478 |
2017-02-21 | $1.05 | $1.10 | $1.04 | $1.09 | $13.08 | 7,746 |
2017-02-17 | $1.06 | $1.06 | $1.04 | $1.04 | $12.48 | 5,020 |
2017-02-16 | $1.06 | $1.06 | $1.03 | $1.04 | $12.48 | 3,880 |
2017-02-15 | $1.07 | $1.07 | $1.03 | $1.05 | $12.60 | 8,645 |
2017-02-14 | $1.10 | $1.10 | $1.05 | $1.08 | $12.96 | 13,314 |
2017-02-13 | $1.07 | $1.11 | $1.05 | $1.08 | $12.96 | 18,859 |
2017-02-10 | $1.03 | $1.10 | $1.01 | $1.07 | $12.84 | 29,179 |
2017-02-09 | $0.99 | $1.04 | $0.96 | $1.01 | $12.12 | 5,807 |
2017-02-08 | $0.96 | $1.04 | $0.96 | $0.98 | $11.76 | 24,969 |
2017-02-07 | $0.94 | $0.98 | $0.92 | $0.98 | $11.76 | 4,063 |
2017-02-06 | $0.96 | $0.99 | $0.94 | $0.95 | $11.34 | 5,055 |
2017-02-03 | $0.95 | $0.99 | $0.93 | $0.98 | $11.76 | 5,696 |
2017-02-02 | $0.99 | $0.99 | $0.93 | $0.94 | $11.28 | 8,702 |
2017-02-01 | $0.96 | $0.99 | $0.94 | $0.99 | $11.85 | 4,959 |
2017-01-31 | $0.97 | $0.98 | $0.94 | $0.96 | $11.52 | 7,582 |
2017-01-30 | $1.04 | $1.04 | $0.93 | $0.98 | $11.76 | 7,954 |
2017-01-27 | $1.06 | $1.06 | $0.95 | $0.99 | $11.93 | 19,104 |
2017-01-26 | $1.10 | $1.10 | $1.01 | $1.03 | $12.36 | 11,110 |
2017-01-25 | $1.10 | $1.13 | $1.06 | $1.07 | $12.84 | 34,346 |
2017-01-24 | $0.94 | $1.09 | $0.90 | $1.05 | $12.60 | 57,381 |
2017-01-23 | $0.94 | $0.94 | $0.86 | $0.94 | $11.22 | 21,296 |
2017-01-20 | $0.96 | $0.98 | $0.91 | $0.93 | $11.16 | 23,899 |
2017-01-19 | $1.05 | $1.05 | $0.90 | $0.97 | $11.64 | 48,416 |
2017-01-18 | $1.10 | $1.10 | $1.01 | $1.04 | $12.48 | 39,687 |
2017-01-17 | $1.08 | $1.10 | $1.06 | $1.10 | $13.20 | 15,541 |
2017-01-13 | $1.13 | $1.13 | $1.01 | $1.06 | $12.72 | 60,276 |
2017-01-12 | $1.15 | $1.20 | $1.11 | $1.13 | $13.56 | 118,774 |
2017-01-11 | $1.10 | $1.47 | $1.10 | $1.14 | $13.67 | 417,747 |
2017-01-10 | $1.11 | $1.14 | $1.05 | $1.10 | $13.20 | 17,934 |
2017-01-09 | $1.12 | $1.14 | $1.07 | $1.09 | $13.08 | 9,353 |
2017-01-06 | $1.13 | $1.14 | $1.10 | $1.10 | $13.20 | 9,626 |
2017-01-05 | $1.17 | $1.21 | $1.10 | $1.11 | $13.33 | 37,718 |
2017-01-04 | $1.17 | $1.21 | $1.13 | $1.16 | $13.92 | 28,713 |
2017-01-03 | $1.15 | $1.18 | $1.10 | $1.15 | $13.80 | 6,491 |
2016-12-30 | $1.13 | $1.15 | $1.13 | $1.14 | $13.68 | 10,688 |
2016-12-29 | $1.12 | $1.15 | $1.11 | $1.14 | $13.68 | 15,103 |
2016-12-28 | $1.08 | $1.13 | $1.08 | $1.13 | $13.56 | 12,326 |
2016-12-27 | $1.07 | $1.12 | $1.07 | $1.10 | $13.20 | 14,975 |
2016-12-23 | $1.14 | $1.18 | $1.06 | $1.07 | $12.84 | 31,804 |
2016-12-22 | $1.11 | $1.24 | $1.10 | $1.13 | $13.56 | 79,184 |
2016-12-21 | $1.13 | $1.13 | $1.10 | $1.10 | $13.20 | 6,124 |
2016-12-20 | $1.12 | $1.14 | $1.12 | $1.13 | $13.56 | 3,510 |
2016-12-19 | $1.12 | $1.15 | $1.12 | $1.12 | $13.44 | 10,396 |
2016-12-16 | $1.11 | $1.13 | $1.09 | $1.12 | $13.44 | 8,964 |
2016-12-15 | $1.15 | $1.19 | $1.04 | $1.11 | $13.32 | 19,541 |
2016-12-14 | $1.12 | $1.21 | $1.12 | $1.15 | $13.75 | 60,170 |
2016-12-13 | $1.13 | $1.14 | $1.10 | $1.12 | $13.44 | 5,433 |
2016-12-12 | $1.14 | $1.16 | $1.11 | $1.12 | $13.44 | 4,058 |
2016-12-09 | $1.15 | $1.15 | $1.13 | $1.14 | $13.68 | 9,890 |
2016-12-08 | $1.22 | $1.24 | $1.10 | $1.14 | $13.68 | 21,059 |
2016-12-07 | $1.31 | $1.34 | $1.14 | $1.21 | $14.52 | 43,769 |
2016-12-06 | $1.32 | $1.36 | $1.29 | $1.30 | $15.60 | 17,583 |
2016-12-05 | $1.29 | $1.32 | $1.28 | $1.29 | $15.48 | 16,125 |
2016-12-02 | $1.30 | $1.35 | $1.28 | $1.29 | $15.48 | 4,671 |
2016-12-01 | $1.30 | $1.32 | $1.25 | $1.29 | $15.48 | 6,609 |
2016-11-30 | $1.31 | $1.46 | $1.31 | $1.32 | $15.78 | 36,483 |
2016-11-29 | $1.32 | $1.35 | $1.29 | $1.33 | $15.96 | 18,578 |
2016-11-28 | $1.30 | $1.40 | $1.25 | $1.32 | $15.84 | 12,657 |
2016-11-25 | $1.34 | $1.38 | $1.30 | $1.30 | $15.60 | 1,887 |
2016-11-23 | $1.32 | $1.41 | $1.32 | $1.34 | $16.08 | 9,870 |
2016-11-22 | $1.39 | $1.41 | $1.31 | $1.32 | $15.84 | 10,298 |
2016-11-21 | $1.50 | $1.53 | $1.35 | $1.41 | $16.92 | 10,079 |
2016-11-18 | $1.45 | $1.62 | $1.43 | $1.56 | $18.72 | 7,409 |
2016-11-17 | $1.48 | $1.54 | $1.43 | $1.52 | $18.24 | 7,935 |
2016-11-16 | $1.36 | $1.53 | $1.36 | $1.46 | $17.52 | 12,126 |
2016-11-15 | $1.45 | $1.45 | $1.26 | $1.37 | $16.44 | 9,499 |
2016-11-14 | $1.50 | $1.52 | $1.34 | $1.41 | $16.92 | 3,346 |
2016-11-11 | $1.35 | $1.70 | $1.25 | $1.53 | $18.36 | 11,782 |
2016-11-10 | $1.55 | $1.62 | $1.50 | $1.54 | $18.50 | 2,261 |
2016-11-09 | $1.64 | $1.67 | $1.50 | $1.54 | $18.48 | 7,394 |
2016-11-08 | $1.61 | $1.61 | $1.53 | $1.57 | $18.84 | 9,485 |
2016-11-07 | $1.70 | $1.70 | $1.51 | $1.62 | $19.44 | 3,313 |
2016-11-04 | $1.75 | $1.80 | $1.48 | $1.67 | $20.04 | 2,753 |
2016-11-03 | $1.78 | $1.78 | $1.61 | $1.70 | $20.40 | 7,257 |
2016-11-02 | $2.00 | $2.00 | $1.74 | $1.76 | $21.12 | 29,333 |
2016-11-01 | $1.68 | $2.00 | $1.61 | $1.83 | $21.96 | 37,365 |
2016-10-31 | $1.71 | $1.71 | $1.62 | $1.68 | $20.16 | 11,132 |
2016-10-28 | $1.64 | $2.36 | $1.47 | $1.79 | $21.48 | 101,217 |
2016-10-27 | $1.20 | $1.63 | $1.13 | $1.62 | $19.44 | 10,939 |
2016-10-26 | $1.30 | $1.30 | $1.17 | $1.20 | $14.40 | 4,017 |
2016-10-25 | $1.36 | $1.36 | $1.30 | $1.30 | $15.60 | 2,101 |
2016-10-24 | $1.37 | $1.41 | $1.34 | $1.36 | $16.32 | 2,543 |
2016-10-21 | $1.33 | $1.37 | $1.28 | $1.31 | $15.72 | 2,370 |
2016-10-20 | $1.36 | $1.39 | $1.25 | $1.34 | $16.08 | 5,328 |
2016-10-19 | $1.42 | $1.45 | $1.40 | $1.40 | $16.80 | 6,404 |
2016-10-18 | $1.63 | $1.63 | $1.38 | $1.44 | $17.29 | 4,386 |
2016-10-17 | $1.61 | $1.70 | $1.58 | $1.60 | $19.21 | 1,504 |
2016-10-14 | $1.65 | $1.71 | $1.58 | $1.61 | $19.32 | 2,617 |
2016-10-13 | $1.72 | $1.72 | $1.65 | $1.65 | $19.80 | 2,441 |
2016-10-12 | $1.81 | $1.83 | $1.71 | $1.72 | $20.64 | 28,227 |
2016-10-11 | $1.60 | $1.80 | $1.57 | $1.79 | $21.48 | 2,567 |
2016-10-10 | $1.58 | $1.65 | $1.52 | $1.64 | $19.68 | 13,369 |
2016-10-07 | $1.60 | $1.62 | $1.59 | $1.62 | $19.44 | 1,256 |
2016-10-06 | $1.63 | $1.65 | $1.59 | $1.62 | $19.44 | 2,559 |
2016-10-05 | $1.65 | $1.65 | $1.62 | $1.64 | $19.68 | 674 |
2016-10-04 | $1.81 | $1.81 | $1.58 | $1.61 | $19.32 | 2,491 |
2016-10-03 | $1.77 | $1.83 | $1.77 | $1.79 | $21.48 | 1,049 |
2016-09-30 | $1.79 | $1.79 | $1.71 | $1.74 | $20.88 | 2,337 |
2016-09-29 | $1.82 | $1.82 | $1.67 | $1.81 | $21.72 | 5,329 |
2016-09-28 | $1.94 | $2.06 | $1.78 | $1.84 | $22.08 | 8,589 |
2016-09-27 | $2.03 | $2.12 | $1.90 | $1.91 | $22.92 | 9,452 |
2016-09-26 | $1.99 | $2.02 | $1.99 | $2.01 | $24.12 | 561 |
2016-09-23 | $1.91 | $1.99 | $1.90 | $1.96 | $23.52 | 743 |
2016-09-22 | $1.99 | $2.01 | $1.93 | $1.93 | $23.16 | 591 |
2016-09-21 | $2.00 | $2.06 | $1.90 | $1.92 | $23.04 | 1,493 |
2016-09-20 | $1.87 | $1.99 | $1.85 | $1.98 | $23.76 | 3,951 |
2016-09-19 | $1.81 | $1.89 | $1.81 | $1.81 | $21.72 | 1,209 |
2016-09-16 | $1.93 | $1.99 | $1.81 | $1.81 | $21.72 | 1,140 |
2016-09-15 | $1.90 | $1.99 | $1.84 | $1.87 | $22.44 | 1,323 |
2016-09-14 | $1.95 | $2.01 | $1.85 | $1.91 | $22.92 | 3,145 |
2016-09-13 | $1.94 | $1.96 | $1.91 | $1.96 | $23.52 | 2,268 |
2016-09-12 | $2.10 | $2.10 | $1.91 | $1.98 | $23.76 | 3,243 |
2016-09-09 | $2.05 | $2.16 | $2.01 | $2.10 | $25.20 | 4,899 |
2016-09-08 | $2.35 | $2.35 | $2.02 | $2.08 | $24.96 | 6,986 |
2016-09-07 | $2.56 | $2.57 | $2.18 | $2.18 | $26.16 | 5,525 |
2016-09-06 | $2.63 | $2.64 | $2.57 | $2.59 | $31.08 | 1,678 |
2016-09-02 | $2.50 | $2.63 | $2.50 | $2.63 | $31.56 | 1,362 |
2016-09-01 | $2.53 | $2.53 | $2.50 | $2.50 | $30.00 | 1,398 |
2016-08-31 | $2.59 | $2.64 | $2.52 | $2.53 | $30.36 | 1,485 |
2016-08-30 | $2.60 | $2.68 | $2.56 | $2.57 | $30.84 | 1,145 |
2016-08-29 | $2.71 | $2.71 | $2.60 | $2.60 | $31.20 | 1,610 |
2016-08-26 | $2.61 | $2.61 | $2.53 | $2.55 | $30.60 | 1,640 |
2016-08-25 | $2.60 | $2.75 | $2.50 | $2.50 | $30.01 | 869 |
2016-08-24 | $2.82 | $2.88 | $2.56 | $2.57 | $30.85 | 3,314 |
2016-08-23 | $2.81 | $2.81 | $2.76 | $2.76 | $33.12 | 1,835 |
2016-08-22 | $2.87 | $2.99 | $2.81 | $2.83 | $33.96 | 1,469 |
2016-08-19 | $2.99 | $2.99 | $2.83 | $2.91 | $34.92 | 1,857 |
2016-08-18 | $2.97 | $3.03 | $2.86 | $2.88 | $34.56 | 2,027 |
2016-08-17 | $3.03 | $3.22 | $3.02 | $3.05 | $36.56 | 2,228 |
2016-08-16 | $3.09 | $3.09 | $3.03 | $3.05 | $36.60 | 1,188 |
2016-08-15 | $3.18 | $3.18 | $3.03 | $3.08 | $36.96 | 1,831 |
2016-08-12 | $3.30 | $3.30 | $3.10 | $3.19 | $38.28 | 2,604 |
2016-08-11 | $3.37 | $3.46 | $3.30 | $3.33 | $39.96 | 2,069 |
2016-08-10 | $3.35 | $3.35 | $3.17 | $3.34 | $40.08 | 2,238 |
2016-08-09 | $3.26 | $3.40 | $3.21 | $3.35 | $40.20 | 1,927 |
2016-08-08 | $3.06 | $3.40 | $3.06 | $3.40 | $40.80 | 2,598 |
2016-08-05 | $3.15 | $3.18 | $3.01 | $3.05 | $36.60 | 2,036 |
2016-08-04 | $3.11 | $3.21 | $3.10 | $3.12 | $37.44 | 1,527 |
2016-08-03 | $3.26 | $3.41 | $3.01 | $3.12 | $37.44 | 8,141 |
2016-08-02 | $3.40 | $3.40 | $3.23 | $3.25 | $39.00 | 3,260 |
2016-08-01 | $3.22 | $3.44 | $3.20 | $3.44 | $41.28 | 3,121 |
2016-07-29 | $3.52 | $3.52 | $3.15 | $3.24 | $38.86 | 4,278 |
2016-07-28 | $3.20 | $3.65 | $3.02 | $3.46 | $41.52 | 6,592 |
2016-07-27 | $2.90 | $2.97 | $2.87 | $2.97 | $35.64 | 1,753 |
2016-07-26 | $2.82 | $3.32 | $2.82 | $2.87 | $34.44 | 4,427 |
2016-07-25 | $2.95 | $3.19 | $2.80 | $2.80 | $33.60 | 2,415 |
2016-07-22 | $2.97 | $2.97 | $2.81 | $2.90 | $34.80 | 2,968 |
2016-07-21 | $3.00 | $3.04 | $2.80 | $2.81 | $33.72 | 2,529 |
2016-07-20 | $3.22 | $3.22 | $2.55 | $3.02 | $36.24 | 3,819 |
2016-07-19 | $0.56 | $0.62 | $0.55 | $0.58 | $34.80 | 1,406 |
2016-07-18 | $0.56 | $0.57 | $0.54 | $0.55 | $32.93 | 1,376 |
2016-07-15 | $0.61 | $0.61 | $0.50 | $0.57 | $34.35 | 3,830 |
2016-07-14 | $0.60 | $0.63 | $0.60 | $0.61 | $36.62 | 2,119 |
2016-07-13 | $0.65 | $0.66 | $0.60 | $0.60 | $36.00 | 3,116 |
2016-07-12 | $0.60 | $0.65 | $0.60 | $0.63 | $37.80 | 3,112 |
2016-07-11 | $0.55 | $0.60 | $0.51 | $0.60 | $36.00 | 3,023 |
2016-07-08 | $0.53 | $0.55 | $0.51 | $0.54 | $32.40 | 1,491 |
2016-07-07 | $0.57 | $0.58 | $0.52 | $0.52 | $31.26 | 1,767 |
2016-07-06 | $0.65 | $0.65 | $0.53 | $0.56 | $33.61 | 5,582 |
2016-07-05 | $0.53 | $0.71 | $0.53 | $0.68 | $40.50 | 25,578 |
2016-07-01 | $0.46 | $0.52 | $0.46 | $0.50 | $30.00 | 1,824 |
2016-06-30 | $0.48 | $0.49 | $0.45 | $0.46 | $27.60 | 2,361 |
2016-06-29 | $0.47 | $0.49 | $0.43 | $0.45 | $27.00 | 5,618 |
2016-06-28 | $0.40 | $0.42 | $0.39 | $0.42 | $25.18 | 1,714 |
2016-06-27 | $0.39 | $0.42 | $0.39 | $0.39 | $23.40 | 1,088 |
2016-06-24 | $0.39 | $0.41 | $0.39 | $0.39 | $23.40 | 864 |
2016-06-23 | $0.43 | $0.43 | $0.41 | $0.41 | $24.60 | 1,074 |
2016-06-22 | $0.44 | $0.44 | $0.41 | $0.44 | $26.10 | 701 |
2016-06-21 | $0.44 | $0.44 | $0.42 | $0.43 | $25.53 | 2,197 |
2016-06-20 | $0.38 | $0.43 | $0.38 | $0.40 | $24.13 | 3,676 |
2016-06-17 | $0.42 | $0.42 | $0.36 | $0.36 | $21.60 | 6,992 |
2016-06-16 | $0.42 | $0.42 | $0.36 | $0.42 | $24.95 | 934 |
2016-06-15 | $0.36 | $0.42 | $0.35 | $0.42 | $25.20 | 2,796 |
2016-06-14 | $0.36 | $0.38 | $0.35 | $0.35 | $21.01 | 3,009 |
2016-06-13 | $0.40 | $0.42 | $0.35 | $0.36 | $21.60 | 3,208 |
2016-06-10 | $0.43 | $0.43 | $0.40 | $0.41 | $24.59 | 1,819 |
2016-06-09 | $0.44 | $0.45 | $0.41 | $0.42 | $25.20 | 3,016 |
2016-06-08 | $0.43 | $0.45 | $0.42 | $0.43 | $25.81 | 2,202 |
2016-06-07 | $0.47 | $0.50 | $0.41 | $0.43 | $25.51 | 11,535 |
2016-06-06 | $0.47 | $0.48 | $0.40 | $0.46 | $27.60 | 5,422 |
2016-06-03 | $0.49 | $0.49 | $0.42 | $0.45 | $27.00 | 10,670 |
2016-06-02 | $0.49 | $0.52 | $0.47 | $0.49 | $29.40 | 7,181 |
2016-06-01 | $0.49 | $0.49 | $0.47 | $0.49 | $29.40 | 1,455 |
2016-05-31 | $0.47 | $0.49 | $0.46 | $0.48 | $28.97 | 1,536 |
2016-05-27 | $0.47 | $0.48 | $0.45 | $0.45 | $27.06 | 1,005 |
2016-05-26 | $0.47 | $0.49 | $0.46 | $0.47 | $28.23 | 903 |
2016-05-25 | $0.47 | $0.49 | $0.46 | $0.47 | $28.39 | 1,554 |
2016-05-24 | $0.47 | $0.48 | $0.46 | $0.46 | $27.78 | 1,505 |
2016-05-23 | $0.45 | $0.48 | $0.45 | $0.46 | $27.78 | 2,118 |
2016-05-20 | $0.47 | $0.49 | $0.44 | $0.45 | $26.70 | 2,919 |
2016-05-19 | $0.47 | $0.50 | $0.45 | $0.46 | $27.60 | 1,484 |
2016-05-18 | $0.47 | $0.48 | $0.46 | $0.46 | $27.62 | 1,088 |
2016-05-17 | $0.48 | $0.49 | $0.47 | $0.47 | $28.20 | 1,297 |
2016-05-16 | $0.48 | $0.49 | $0.46 | $0.47 | $28.20 | 1,828 |
2016-05-13 | $0.47 | $0.49 | $0.46 | $0.48 | $28.80 | 1,129 |
2016-05-12 | $0.49 | $0.52 | $0.47 | $0.47 | $28.20 | 1,857 |
2016-05-11 | $0.53 | $0.55 | $0.45 | $0.47 | $28.19 | 3,913 |
2016-05-10 | $0.53 | $0.53 | $0.50 | $0.50 | $30.01 | 1,529 |
2016-05-09 | $0.47 | $0.55 | $0.47 | $0.52 | $31.20 | 5,717 |
2016-05-06 | $0.44 | $0.47 | $0.44 | $0.46 | $27.78 | 1,741 |
2016-05-05 | $0.44 | $0.44 | $0.42 | $0.43 | $25.50 | 1,146 |
2016-05-04 | $0.43 | $0.43 | $0.41 | $0.42 | $25.18 | 458 |
2016-05-03 | $0.43 | $0.44 | $0.43 | $0.43 | $25.87 | 1,377 |
2016-05-02 | $0.41 | $0.44 | $0.41 | $0.42 | $25.19 | 492 |
2016-04-29 | $0.42 | $0.44 | $0.41 | $0.41 | $24.61 | 1,439 |
2016-04-28 | $0.43 | $0.44 | $0.41 | $0.43 | $25.80 | 1,308 |
2016-04-27 | $0.41 | $0.44 | $0.41 | $0.42 | $25.20 | 2,149 |
2016-04-26 | $0.42 | $0.45 | $0.41 | $0.41 | $24.30 | 3,569 |
2016-04-25 | $0.49 | $0.49 | $0.41 | $0.45 | $27.00 | 1,367 |
2016-04-22 | $0.49 | $0.50 | $0.45 | $0.46 | $27.66 | 1,617 |
2016-04-21 | $0.48 | $0.50 | $0.45 | $0.48 | $28.80 | 2,575 |
2016-04-20 | $0.50 | $0.50 | $0.45 | $0.47 | $28.20 | 2,547 |
2016-04-19 | $0.52 | $0.53 | $0.45 | $0.50 | $29.87 | 4,001 |
2016-04-18 | $0.55 | $0.56 | $0.51 | $0.51 | $30.60 | 1,532 |
2016-04-15 | $0.58 | $0.58 | $0.51 | $0.54 | $32.40 | 2,791 |
2016-04-14 | $0.59 | $0.60 | $0.54 | $0.58 | $34.80 | 1,412 |
2016-04-13 | $0.58 | $0.59 | $0.56 | $0.56 | $33.62 | 1,673 |
2016-04-12 | $0.52 | $0.57 | $0.52 | $0.57 | $34.18 | 1,789 |
2016-04-11 | $0.53 | $0.54 | $0.53 | $0.53 | $31.81 | 1,308 |
2016-04-08 | $0.55 | $0.55 | $0.52 | $0.53 | $31.80 | 1,197 |
2016-04-07 | $0.53 | $0.55 | $0.51 | $0.52 | $31.20 | 1,650 |
2016-04-06 | $0.58 | $0.58 | $0.53 | $0.53 | $31.80 | 1,370 |
2016-04-05 | $0.59 | $0.60 | $0.55 | $0.57 | $33.99 | 1,538 |
2016-04-04 | $0.58 | $0.59 | $0.57 | $0.59 | $35.10 | 903 |
2016-04-01 | $0.58 | $0.59 | $0.56 | $0.56 | $33.84 | 1,113 |
2016-03-31 | $0.59 | $0.59 | $0.56 | $0.56 | $33.60 | 1,476 |
2016-03-30 | $0.58 | $0.64 | $0.57 | $0.58 | $34.80 | 1,137 |
2016-03-29 | $0.58 | $0.60 | $0.57 | $0.57 | $34.20 | 3,032 |
2016-03-28 | $0.61 | $0.62 | $0.57 | $0.58 | $34.80 | 2,734 |
2016-03-24 | $0.62 | $0.62 | $0.61 | $0.61 | $36.31 | 458 |
2016-03-23 | $0.62 | $0.63 | $0.61 | $0.61 | $36.60 | 276 |
2016-03-22 | $0.65 | $0.65 | $0.60 | $0.62 | $36.90 | 1,516 |
2016-03-21 | $0.61 | $0.66 | $0.61 | $0.64 | $38.28 | 1,972 |
2016-03-18 | $0.60 | $0.65 | $0.60 | $0.60 | $36.00 | 1,650 |
2016-03-17 | $0.58 | $0.63 | $0.55 | $0.59 | $35.40 | 3,035 |
2016-03-16 | $0.70 | $0.70 | $0.55 | $0.58 | $34.81 | 7,269 |
2016-03-15 | $0.78 | $0.78 | $0.59 | $0.68 | $40.80 | 2,902 |
2016-03-14 | $0.65 | $0.70 | $0.65 | $0.70 | $41.99 | 1,687 |
2016-03-11 | $0.65 | $0.70 | $0.61 | $0.64 | $38.40 | 1,279 |
2016-03-10 | $0.61 | $0.61 | $0.57 | $0.61 | $36.60 | 966 |
2016-03-09 | $0.61 | $0.61 | $0.55 | $0.57 | $34.20 | 1,394 |
2016-03-08 | $0.58 | $0.60 | $0.52 | $0.60 | $36.00 | 2,389 |
2016-03-07 | $0.60 | $0.61 | $0.51 | $0.58 | $34.79 | 1,162 |
2016-03-04 | $0.63 | $0.65 | $0.59 | $0.60 | $35.99 | 2,562 |
2016-03-03 | $0.64 | $0.66 | $0.64 | $0.64 | $38.40 | 1,967 |
2016-03-02 | $0.65 | $0.67 | $0.63 | $0.64 | $38.59 | 1,543 |
2016-03-01 | $0.63 | $0.67 | $0.63 | $0.65 | $39.00 | 789 |
2016-02-29 | $0.67 | $0.68 | $0.61 | $0.63 | $37.63 | 897 |
2016-02-26 | $0.69 | $0.69 | $0.65 | $0.65 | $38.71 | 529 |
2016-02-25 | $0.68 | $0.68 | $0.65 | $0.66 | $39.60 | 348 |
2016-02-24 | $0.66 | $0.69 | $0.63 | $0.65 | $39.00 | 1,611 |
2016-02-23 | $0.68 | $0.71 | $0.65 | $0.69 | $41.10 | 517 |
2016-02-22 | $0.65 | $0.70 | $0.65 | $0.69 | $41.39 | 586 |
2016-02-19 | $0.67 | $0.71 | $0.64 | $0.64 | $38.40 | 2,068 |
2016-02-18 | $0.70 | $0.71 | $0.67 | $0.68 | $40.80 | 245 |
2016-02-17 | $0.72 | $0.72 | $0.66 | $0.69 | $41.64 | 442 |
2016-02-16 | $0.70 | $0.72 | $0.68 | $0.72 | $42.90 | 384 |
2016-02-12 | $0.69 | $0.69 | $0.66 | $0.66 | $39.60 | 103 |
2016-02-11 | $0.70 | $0.70 | $0.65 | $0.69 | $41.39 | 114 |
2016-02-10 | $0.69 | $0.70 | $0.66 | $0.70 | $41.82 | 243 |
2016-02-09 | $0.70 | $0.70 | $0.65 | $0.68 | $40.50 | 401 |
2016-02-08 | $0.69 | $0.69 | $0.62 | $0.65 | $39.00 | 405 |
2016-02-05 | $0.69 | $0.76 | $0.67 | $0.71 | $42.48 | 1,421 |
2016-02-04 | $0.65 | $0.83 | $0.65 | $0.70 | $42.00 | 1,409 |
2016-02-03 | $0.71 | $0.71 | $0.62 | $0.64 | $38.69 | 1,338 |
2016-02-02 | $0.71 | $0.71 | $0.65 | $0.70 | $42.00 | 953 |
2016-02-01 | $0.71 | $0.72 | $0.66 | $0.72 | $43.08 | 1,112 |
2016-01-29 | $0.71 | $0.73 | $0.67 | $0.70 | $42.00 | 1,050 |
2016-01-28 | $0.72 | $0.74 | $0.68 | $0.69 | $41.49 | 2,511 |
2016-01-27 | $0.75 | $0.75 | $0.70 | $0.72 | $43.20 | 602 |
2016-01-26 | $0.72 | $0.75 | $0.71 | $0.72 | $43.20 | 1,219 |
2016-01-25 | $0.73 | $0.74 | $0.70 | $0.71 | $42.60 | 893 |
2016-01-22 | $0.71 | $0.78 | $0.68 | $0.74 | $44.41 | 570 |
2016-01-21 | $1.00 | $1.00 | $0.67 | $0.77 | $46.20 | 6,668 |
2016-01-20 | $0.79 | $0.79 | $0.51 | $0.58 | $34.81 | 2,402 |
2016-01-19 | $0.87 | $0.87 | $0.76 | $0.77 | $46.20 | 1,568 |
2016-01-15 | $0.85 | $0.89 | $0.77 | $0.86 | $51.60 | 2,575 |
2016-01-14 | $0.83 | $0.89 | $0.80 | $0.84 | $50.40 | 971 |
2016-01-13 | $0.84 | $0.90 | $0.83 | $0.83 | $49.80 | 1,222 |
2016-01-12 | $0.99 | $1.03 | $0.84 | $0.88 | $52.80 | 2,406 |
2016-01-11 | $0.92 | $0.92 | $0.88 | $0.88 | $52.80 | 552 |
2016-01-08 | $0.99 | $1.00 | $0.87 | $0.87 | $52.20 | 1,250 |
2016-01-07 | $0.97 | $0.99 | $0.92 | $0.92 | $55.35 | 743 |
2016-01-06 | $0.98 | $0.98 | $0.92 | $0.95 | $57.00 | 547 |
2016-01-05 | $0.96 | $0.96 | $0.94 | $0.95 | $57.00 | 312 |
2016-01-04 | $0.99 | $0.99 | $0.96 | $0.96 | $57.61 | 528 |
2015-12-31 | $0.99 | $1.05 | $0.99 | $1.00 | $60.00 | 1,110 |
2015-12-30 | $1.03 | $1.05 | $0.98 | $0.98 | $59.09 | 890 |
2015-12-29 | $1.02 | $1.05 | $0.98 | $1.01 | $60.60 | 425 |
2015-12-28 | $1.01 | $1.08 | $0.97 | $1.00 | $60.00 | 899 |
2015-12-24 | $1.00 | $1.07 | $0.98 | $1.02 | $61.20 | 601 |
2015-12-23 | $0.93 | $1.08 | $0.93 | $1.03 | $61.80 | 1,860 |
2015-12-22 | $0.95 | $1.02 | $0.95 | $0.96 | $57.78 | 926 |
2015-12-21 | $0.97 | $1.15 | $0.93 | $0.95 | $56.70 | 11,928 |
2015-12-18 | $0.92 | $0.94 | $0.86 | $0.87 | $52.20 | 1,569 |
2015-12-17 | $0.93 | $0.94 | $0.88 | $0.90 | $54.01 | 786 |
2015-12-16 | $0.89 | $0.95 | $0.89 | $0.90 | $54.00 | 332 |
2015-12-15 | $0.94 | $0.95 | $0.89 | $0.89 | $53.40 | 798 |
2015-12-14 | $0.91 | $0.97 | $0.90 | $0.94 | $56.16 | 575 |
2015-12-11 | $0.98 | $0.99 | $0.90 | $0.96 | $57.60 | 425 |
2015-12-10 | $0.97 | $1.00 | $0.95 | $0.99 | $59.40 | 606 |
2015-12-09 | $0.95 | $0.98 | $0.94 | $0.96 | $57.60 | 576 |
2015-12-08 | $0.92 | $0.96 | $0.88 | $0.94 | $56.40 | 1,037 |
2015-12-07 | $0.90 | $0.95 | $0.85 | $0.85 | $51.06 | 568 |
2015-12-04 | $0.94 | $0.95 | $0.87 | $0.94 | $56.16 | 295 |
2015-12-03 | $0.90 | $0.95 | $0.85 | $0.93 | $55.80 | 612 |
2015-12-02 | $0.95 | $0.96 | $0.90 | $0.93 | $55.61 | 905 |
2015-12-01 | $0.95 | $0.95 | $0.88 | $0.93 | $55.80 | 826 |
2015-11-30 | $0.90 | $0.95 | $0.90 | $0.93 | $55.68 | 509 |
2015-11-27 | $0.91 | $0.92 | $0.90 | $0.91 | $54.89 | 102 |
2015-11-25 | $0.92 | $0.92 | $0.91 | $0.92 | $55.02 | 188 |
2015-11-24 | $0.93 | $0.93 | $0.88 | $0.89 | $53.36 | 461 |
2015-11-23 | $0.89 | $0.93 | $0.87 | $0.92 | $55.10 | 1,033 |
2015-11-20 | $0.92 | $0.96 | $0.88 | $0.92 | $55.02 | 594 |
2015-11-19 | $0.87 | $0.94 | $0.87 | $0.90 | $54.00 | 1,180 |
2015-11-18 | $0.90 | $0.96 | $0.88 | $0.88 | $52.96 | 439 |
2015-11-17 | $0.96 | $0.96 | $0.90 | $0.93 | $55.62 | 347 |
2015-11-16 | $0.93 | $0.96 | $0.91 | $0.93 | $55.79 | 286 |
2015-11-13 | $0.96 | $0.97 | $0.93 | $0.96 | $57.59 | 461 |
2015-11-12 | $0.96 | $0.97 | $0.95 | $0.97 | $58.14 | 121 |
2015-11-11 | $0.95 | $0.97 | $0.95 | $0.97 | $58.08 | 296 |
2015-11-10 | $0.95 | $0.97 | $0.95 | $0.95 | $57.00 | 53 |
2015-11-09 | $0.97 | $0.97 | $0.95 | $0.95 | $57.00 | 236 |
2015-11-06 | $1.02 | $1.02 | $0.95 | $0.95 | $57.00 | 1,111 |
2015-11-05 | $1.02 | $1.06 | $0.96 | $1.02 | $61.20 | 1,914 |
2015-11-04 | $0.99 | $1.01 | $0.99 | $1.00 | $59.99 | 724 |
2015-11-03 | $1.01 | $1.01 | $0.96 | $1.01 | $60.56 | 694 |
2015-11-02 | $1.00 | $1.01 | $0.98 | $1.00 | $60.00 | 658 |
2015-10-30 | $0.98 | $1.01 | $0.97 | $1.01 | $60.60 | 1,482 |
2015-10-29 | $0.98 | $1.00 | $0.98 | $1.00 | $59.96 | 368 |
2015-10-28 | $1.00 | $1.02 | $1.00 | $1.02 | $61.20 | 483 |
2015-10-27 | $0.99 | $0.99 | $0.97 | $0.98 | $58.80 | 1,183 |
2015-10-26 | $1.01 | $1.02 | $1.01 | $1.02 | $61.20 | 439 |
2015-10-23 | $1.00 | $1.02 | $0.98 | $1.02 | $61.20 | 1,043 |
2015-10-22 | $1.08 | $1.08 | $1.00 | $1.00 | $60.00 | 456 |
2015-10-21 | $1.01 | $1.03 | $1.00 | $1.03 | $61.80 | 991 |
2015-10-20 | $1.08 | $1.08 | $1.00 | $1.01 | $60.60 | 2,596 |
2015-10-19 | $1.09 | $1.32 | $1.01 | $1.03 | $61.80 | 31,501 |
2015-10-16 | $1.04 | $1.04 | $1.01 | $1.02 | $61.20 | 737 |
2015-10-15 | $0.97 | $1.06 | $0.96 | $1.03 | $61.80 | 1,755 |
2015-10-14 | $0.98 | $1.00 | $0.95 | $0.98 | $58.81 | 451 |
2015-10-13 | $0.97 | $0.99 | $0.95 | $0.98 | $58.79 | 190 |
2015-10-12 | $0.96 | $0.96 | $0.94 | $0.94 | $56.40 | 358 |
2015-10-09 | $0.92 | $0.98 | $0.90 | $0.95 | $57.00 | 1,555 |
2015-10-08 | $0.92 | $0.96 | $0.90 | $0.91 | $54.48 | 293 |
2015-10-07 | $0.93 | $0.98 | $0.87 | $0.91 | $54.85 | 1,304 |
2015-10-06 | $0.92 | $0.94 | $0.83 | $0.91 | $54.60 | 1,070 |
2015-10-05 | $0.84 | $0.90 | $0.82 | $0.89 | $53.40 | 1,028 |
2015-10-02 | $0.80 | $0.82 | $0.75 | $0.80 | $48.00 | 1,197 |
2015-10-01 | $0.84 | $0.84 | $0.80 | $0.81 | $48.60 | 625 |
2015-09-30 | $0.86 | $0.88 | $0.82 | $0.83 | $49.80 | 1,633 |
2015-09-29 | $0.89 | $0.89 | $0.86 | $0.87 | $52.20 | 365 |
2015-09-28 | $0.88 | $0.91 | $0.86 | $0.89 | $53.40 | 833 |
2015-09-25 | $0.86 | $0.93 | $0.86 | $0.93 | $55.80 | 1,422 |
2015-09-24 | $0.89 | $0.89 | $0.85 | $0.87 | $52.20 | 1,081 |
2015-09-23 | $0.92 | $0.92 | $0.88 | $0.89 | $53.40 | 687 |
2015-09-22 | $0.90 | $0.94 | $0.90 | $0.91 | $54.47 | 604 |
2015-09-21 | $0.94 | $0.95 | $0.90 | $0.92 | $55.20 | 792 |
2015-09-18 | $0.97 | $1.00 | $0.93 | $0.93 | $55.80 | 1,369 |
2015-09-17 | $0.92 | $0.98 | $0.92 | $0.98 | $58.80 | 1,831 |
2015-09-16 | $0.92 | $0.98 | $0.89 | $0.95 | $56.80 | 2,560 |
2015-09-15 | $1.07 | $1.07 | $0.92 | $0.95 | $57.00 | 4,554 |
2015-09-14 | $1.10 | $1.41 | $1.01 | $1.03 | $61.80 | 85,658 |
2015-09-11 | $1.08 | $1.08 | $1.03 | $1.06 | $63.60 | 1,188 |
2015-09-10 | $0.99 | $1.08 | $0.99 | $1.08 | $64.80 | 2,197 |
2015-09-09 | $0.98 | $1.05 | $0.98 | $1.03 | $61.80 | 1,680 |
2015-09-08 | $0.96 | $1.01 | $0.92 | $0.95 | $57.00 | 1,841 |
2015-09-04 | $0.96 | $0.96 | $0.91 | $0.92 | $55.20 | 305 |
2015-09-03 | $0.94 | $0.96 | $0.92 | $0.95 | $57.00 | 253 |
2015-09-02 | $0.95 | $0.98 | $0.91 | $0.92 | $55.20 | 538 |
2015-09-01 | $1.00 | $1.00 | $0.92 | $0.95 | $57.00 | 727 |
2015-08-31 | $1.05 | $1.05 | $0.94 | $0.98 | $58.59 | 2,312 |
Lightbridge Corp (LTBR) News Headlines
Recent Lightbridge Corp (LTBR) News
Similar Companies to Lightbridge Corp (LTBR) in the Electrical Equipment & Parts Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |