MediWound Ltd (MDWD) Exchange: NASDAQ
Data as of May 2, 2025
$17.25 ($0.00) 0.00%
MediWound Ltd - Daily Information
Click for more stock information on MediWound Ltd.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.07 |
Previous Close | $17.25 |
High | $18.07 |
Low | $17.00 |
Adjusted Open | $18.07 |
Previous Adjusted Close | $17.25 |
Adjusted High | $18.07 |
Adjusted Low | $17.00 |
About MediWound Ltd (MDWD)
MediWound is a biopharmaceutical company that develops, manufactures, and commercializes novel, cost effective, biotherapeutic solutions for tissue repair and regeneration. Our strategy leverages our enzymatic technology platform, focused on next-generation bioactive therapies for burn care, wound care and tissue repair. NexoBrid, our commercial orphan biological product for non-surgical eschar removal of deep-partial and full-thickness thermal burns, is a bromelain-based biological product containing a sterile mixture of proteolytic enzymes that selectively removes burn eschar within four hours without harming surrounding viable tissue. NexoBrid is currently marketed in the European Union and other international markets and is at registration-stage in the U.S. NexoBrid is supported by the U.S. Biomedical Advanced Research and Development Authority (BARDA). EscharEx is our next-generation bioactive topical therapeutic under development in the U.S. for debridement of chronic and hard to heal wounds. In two Phase 2 studies, EscharEx was well-tolerated and has demonstrated safety and efficacy in the debridement of various chronic and other hard-to-heal wounds, within a few daily applications. MW005, our topical biological drug for the treatment of non-melanoma skin cancers, is a clinical-stage product candidate under development. Committed to innovation, we are dedicated to improving quality of care and patient lives.
Invest in MediWound Ltd (MDWD)
Historical Stock Data for MediWound Ltd (MDWD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $18.07 | $18.07 | $17.00 | $17.25 | $17.25 | 32,132 |
2025-05-01 | $17.52 | $17.88 | $17.14 | $17.25 | $17.25 | 32,421 |
2025-04-30 | $17.99 | $18.16 | $17.47 | $17.71 | $17.71 | 34,057 |
2025-04-29 | $18.33 | $18.53 | $18.00 | $18.16 | $18.16 | 21,395 |
2025-04-28 | $18.18 | $18.40 | $18.07 | $18.29 | $18.29 | 32,803 |
2025-04-25 | $18.00 | $18.32 | $17.65 | $18.08 | $18.08 | 42,017 |
2025-04-24 | $17.98 | $18.22 | $17.85 | $18.03 | $18.03 | 39,218 |
2025-04-23 | $18.23 | $18.48 | $17.80 | $17.97 | $17.97 | 42,841 |
2025-04-22 | $17.62 | $18.25 | $17.62 | $17.95 | $17.95 | 82,112 |
2025-04-21 | $16.84 | $17.69 | $16.80 | $17.65 | $17.65 | 100,985 |
2025-04-17 | $16.33 | $17.51 | $16.33 | $17.10 | $17.10 | 138,247 |
2025-04-16 | $16.31 | $16.50 | $16.05 | $16.29 | $16.29 | 28,922 |
2025-04-15 | $16.70 | $16.79 | $16.21 | $16.35 | $16.35 | 23,796 |
2025-04-14 | $16.37 | $16.85 | $16.01 | $16.59 | $16.59 | 46,749 |
2025-04-11 | $15.00 | $16.45 | $15.00 | $16.37 | $16.37 | 80,965 |
2025-04-10 | $15.90 | $16.07 | $14.97 | $15.05 | $15.05 | 44,418 |
2025-04-09 | $15.02 | $16.74 | $15.02 | $16.19 | $16.19 | 115,913 |
2025-04-08 | $15.74 | $16.15 | $14.77 | $15.35 | $15.35 | 130,738 |
2025-04-07 | $14.64 | $15.68 | $14.14 | $15.08 | $15.08 | 83,258 |
2025-04-04 | $15.58 | $15.60 | $14.76 | $14.97 | $14.97 | 71,455 |
2025-04-03 | $15.63 | $16.38 | $15.51 | $16.00 | $16.00 | 96,933 |
2025-04-02 | $16.14 | $16.44 | $15.23 | $16.17 | $16.17 | 76,404 |
2025-04-01 | $15.44 | $16.33 | $15.18 | $16.07 | $16.07 | 110,998 |
2025-03-31 | $15.90 | $16.14 | $14.71 | $15.52 | $15.52 | 129,965 |
2025-03-28 | $16.84 | $16.84 | $15.85 | $15.95 | $15.95 | 90,218 |
2025-03-27 | $16.59 | $17.14 | $16.58 | $16.98 | $16.98 | 103,164 |
2025-03-26 | $16.56 | $17.20 | $16.49 | $16.53 | $16.53 | 64,759 |
2025-03-25 | $16.38 | $16.70 | $16.02 | $16.66 | $16.66 | 82,273 |
2025-03-24 | $16.33 | $16.52 | $16.17 | $16.45 | $16.45 | 51,846 |
2025-03-21 | $16.86 | $16.86 | $16.22 | $16.27 | $16.27 | 239,922 |
2025-03-20 | $18.10 | $18.11 | $16.86 | $17.05 | $17.05 | 117,325 |
2025-03-19 | $18.95 | $19.68 | $18.23 | $18.28 | $18.28 | 106,601 |
2025-03-18 | $19.16 | $19.40 | $18.95 | $19.27 | $19.27 | 59,870 |
2025-03-17 | $18.58 | $19.16 | $18.44 | $19.09 | $19.09 | 43,034 |
2025-03-14 | $18.28 | $18.64 | $18.18 | $18.54 | $18.54 | 37,029 |
2025-03-13 | $17.67 | $18.28 | $17.60 | $18.23 | $18.23 | 97,244 |
2025-03-12 | $17.36 | $18.29 | $17.24 | $17.84 | $17.84 | 69,043 |
2025-03-11 | $16.72 | $17.42 | $16.54 | $17.21 | $17.21 | 64,381 |
2025-03-10 | $17.14 | $17.49 | $16.00 | $16.59 | $16.59 | 105,609 |
2025-03-07 | $16.50 | $17.23 | $16.25 | $16.93 | $16.93 | 81,064 |
2025-03-06 | $16.73 | $17.07 | $16.07 | $16.21 | $16.21 | 35,388 |
2025-03-05 | $16.34 | $16.79 | $16.18 | $16.75 | $16.75 | 35,911 |
2025-03-04 | $16.95 | $16.95 | $16.17 | $16.32 | $16.32 | 59,756 |
2025-03-03 | $16.59 | $17.35 | $16.48 | $17.01 | $17.01 | 107,202 |
2025-02-28 | $16.50 | $16.78 | $16.08 | $16.60 | $16.60 | 65,515 |
2025-02-27 | $16.15 | $16.84 | $15.83 | $16.23 | $16.23 | 125,192 |
2025-02-26 | $16.52 | $17.18 | $15.85 | $15.98 | $15.98 | 116,816 |
2025-02-25 | $18.09 | $18.10 | $16.63 | $16.69 | $16.69 | 146,307 |
2025-02-24 | $18.24 | $19.02 | $17.95 | $18.00 | $18.00 | 82,296 |
2025-02-21 | $18.77 | $18.84 | $17.61 | $17.68 | $17.68 | 23,348 |
2025-02-20 | $18.49 | $19.13 | $18.18 | $18.61 | $18.61 | 53,140 |
2025-02-19 | $18.27 | $18.50 | $18.01 | $18.48 | $18.48 | 20,035 |
2025-02-18 | $19.00 | $19.03 | $18.18 | $18.28 | $18.28 | 22,099 |
2025-02-14 | $18.67 | $19.20 | $18.31 | $18.76 | $18.76 | 48,869 |
2025-02-13 | $18.21 | $18.72 | $18.17 | $18.62 | $18.62 | 31,937 |
2025-02-12 | $17.13 | $18.20 | $16.98 | $17.89 | $17.89 | 58,699 |
2025-02-11 | $17.39 | $17.52 | $16.90 | $17.26 | $17.26 | 42,598 |
2025-02-10 | $18.18 | $18.32 | $17.40 | $17.54 | $17.54 | 90,148 |
2025-02-07 | $19.33 | $19.33 | $18.06 | $18.13 | $18.13 | 65,203 |
2025-02-06 | $20.30 | $20.30 | $19.46 | $19.50 | $19.50 | 36,433 |
2025-02-05 | $19.47 | $20.55 | $19.09 | $20.33 | $20.33 | 121,106 |
2025-02-04 | $18.73 | $19.73 | $18.73 | $19.50 | $19.50 | 152,155 |
2025-02-03 | $19.17 | $19.55 | $19.04 | $19.15 | $19.15 | 34,855 |
2025-01-31 | $19.76 | $19.99 | $19.39 | $19.58 | $19.58 | 33,269 |
2025-01-30 | $19.78 | $20.17 | $19.75 | $19.88 | $19.88 | 31,419 |
2025-01-29 | $19.63 | $20.19 | $19.59 | $19.96 | $19.96 | 38,143 |
2025-01-28 | $20.30 | $20.62 | $20.07 | $20.07 | $20.07 | 93,577 |
2025-01-27 | $19.81 | $20.41 | $19.57 | $20.23 | $20.23 | 133,310 |
2025-01-24 | $18.36 | $19.99 | $18.30 | $19.83 | $19.83 | 144,670 |
2025-01-23 | $18.41 | $18.49 | $18.18 | $18.28 | $18.28 | 73,212 |
2025-01-22 | $18.34 | $18.79 | $18.16 | $18.41 | $18.41 | 65,330 |
2025-01-21 | $17.62 | $18.54 | $17.47 | $18.42 | $18.42 | 68,992 |
2025-01-17 | $18.16 | $18.40 | $17.50 | $17.64 | $17.64 | 68,586 |
2025-01-16 | $19.38 | $19.38 | $17.79 | $18.16 | $18.16 | 81,178 |
2025-01-15 | $19.30 | $19.60 | $18.47 | $19.28 | $19.28 | 92,211 |
2025-01-14 | $18.42 | $19.18 | $17.79 | $19.02 | $19.02 | 121,407 |
2025-01-13 | $17.00 | $18.40 | $17.00 | $18.29 | $18.29 | 95,470 |
2025-01-10 | $16.05 | $17.16 | $15.80 | $16.72 | $16.72 | 115,420 |
2025-01-08 | $16.98 | $16.98 | $16.00 | $16.01 | $16.01 | 95,987 |
2025-01-07 | $17.75 | $18.00 | $17.00 | $17.18 | $17.18 | 34,872 |
2025-01-06 | $17.91 | $18.10 | $17.58 | $17.75 | $17.75 | 23,393 |
2025-01-03 | $18.10 | $18.17 | $17.33 | $17.99 | $17.99 | 58,226 |
2025-01-02 | $17.87 | $18.20 | $17.81 | $18.00 | $18.00 | 74,581 |
2024-12-31 | $17.80 | $18.25 | $17.51 | $17.80 | $17.80 | 33,761 |
2024-12-30 | $17.24 | $18.08 | $17.22 | $17.91 | $17.91 | 63,889 |
2024-12-27 | $17.78 | $17.81 | $17.20 | $17.70 | $17.70 | 21,690 |
2024-12-26 | $17.72 | $17.90 | $17.38 | $17.83 | $17.83 | 40,928 |
2024-12-24 | $17.88 | $18.00 | $17.57 | $17.89 | $17.89 | 23,313 |
2024-12-23 | $16.70 | $17.67 | $16.44 | $17.67 | $17.67 | 55,931 |
2024-12-20 | $16.81 | $17.20 | $16.35 | $16.49 | $16.49 | 112,082 |
2024-12-19 | $17.21 | $17.51 | $16.80 | $17.20 | $17.20 | 58,329 |
2024-12-18 | $17.20 | $18.12 | $16.87 | $17.20 | $17.20 | 91,556 |
2024-12-17 | $16.90 | $17.38 | $16.51 | $17.27 | $17.27 | 61,446 |
2024-12-16 | $16.92 | $17.40 | $16.74 | $16.75 | $16.75 | 60,208 |
2024-12-13 | $17.29 | $17.30 | $16.71 | $17.29 | $17.29 | 33,185 |
2024-12-12 | $17.90 | $17.94 | $16.94 | $17.10 | $17.10 | 54,139 |
2024-12-11 | $17.16 | $17.68 | $16.80 | $17.15 | $17.15 | 72,675 |
2024-12-10 | $17.30 | $17.36 | $16.70 | $17.13 | $17.13 | 44,884 |
2024-12-09 | $17.70 | $17.70 | $16.78 | $17.11 | $17.11 | 50,948 |
2024-12-06 | $17.94 | $17.94 | $16.89 | $16.97 | $16.97 | 44,400 |
2024-12-05 | $18.19 | $18.38 | $18.03 | $18.07 | $18.07 | 81,269 |
2024-12-04 | $18.51 | $18.51 | $18.00 | $18.03 | $18.03 | 67,444 |
2024-12-03 | $18.00 | $18.70 | $17.91 | $18.42 | $18.42 | 106,979 |
2024-12-02 | $17.47 | $18.28 | $17.47 | $18.10 | $18.10 | 74,701 |
2024-11-29 | $17.87 | $18.00 | $17.45 | $17.47 | $17.47 | 28,562 |
2024-11-27 | $16.80 | $17.63 | $16.77 | $17.45 | $17.45 | 65,632 |
2024-11-26 | $17.06 | $17.52 | $16.40 | $16.90 | $16.90 | 53,784 |
2024-11-25 | $16.41 | $17.35 | $16.30 | $17.33 | $17.33 | 76,088 |
2024-11-22 | $16.81 | $16.81 | $16.40 | $16.48 | $16.48 | 29,267 |
2024-11-21 | $16.79 | $16.81 | $16.56 | $16.76 | $16.76 | 44,681 |
2024-11-20 | $16.02 | $16.85 | $15.80 | $16.78 | $16.78 | 77,870 |
2024-11-19 | $16.30 | $16.30 | $15.65 | $15.80 | $15.80 | 23,821 |
2024-11-18 | $16.00 | $16.20 | $15.53 | $15.64 | $15.64 | 42,709 |
2024-11-15 | $16.40 | $16.40 | $15.76 | $16.00 | $16.00 | 58,760 |
2024-11-14 | $16.79 | $16.82 | $16.34 | $16.37 | $16.37 | 39,621 |
2024-11-13 | $16.91 | $16.95 | $16.50 | $16.60 | $16.60 | 46,868 |
2024-11-12 | $17.30 | $17.63 | $16.85 | $16.91 | $16.91 | 27,444 |
2024-11-11 | $17.29 | $17.48 | $16.66 | $17.39 | $17.39 | 48,242 |
2024-11-08 | $17.09 | $17.66 | $16.76 | $17.29 | $17.29 | 37,719 |
2024-11-07 | $17.81 | $17.96 | $16.76 | $16.79 | $16.79 | 126,567 |
2024-11-06 | $18.42 | $18.42 | $17.63 | $17.91 | $17.91 | 53,317 |
2024-11-05 | $18.42 | $18.42 | $17.71 | $17.83 | $17.83 | 53,267 |
2024-11-04 | $18.42 | $18.42 | $17.95 | $18.34 | $18.34 | 48,544 |
2024-11-01 | $18.10 | $18.41 | $17.91 | $18.37 | $18.37 | 41,936 |
2024-10-31 | $17.97 | $18.33 | $17.73 | $18.10 | $18.10 | 42,048 |
2024-10-30 | $18.28 | $18.41 | $17.78 | $18.12 | $18.12 | 38,465 |
2024-10-29 | $17.57 | $18.20 | $17.57 | $18.20 | $18.20 | 29,560 |
2024-10-28 | $17.77 | $17.98 | $17.56 | $17.57 | $17.57 | 22,125 |
2024-10-25 | $17.03 | $18.00 | $16.97 | $17.48 | $17.48 | 21,476 |
2024-10-24 | $16.86 | $17.10 | $16.74 | $16.87 | $16.87 | 21,421 |
2024-10-23 | $16.98 | $17.21 | $16.55 | $16.79 | $16.79 | 32,645 |
2024-10-22 | $17.21 | $17.54 | $16.93 | $17.21 | $17.21 | 22,364 |
2024-10-21 | $17.36 | $17.61 | $16.98 | $17.11 | $17.11 | 37,285 |
2024-10-18 | $18.18 | $18.25 | $17.51 | $17.58 | $17.58 | 22,536 |
2024-10-17 | $17.85 | $18.27 | $17.29 | $18.11 | $18.11 | 36,430 |
2024-10-16 | $17.21 | $18.38 | $17.00 | $17.97 | $17.97 | 59,254 |
2024-10-15 | $17.75 | $17.92 | $17.01 | $17.08 | $17.08 | 43,321 |
2024-10-14 | $17.04 | $17.97 | $16.71 | $17.87 | $17.87 | 32,475 |
2024-10-11 | $16.86 | $17.15 | $16.71 | $16.81 | $16.81 | 17,684 |
2024-10-10 | $16.50 | $16.96 | $16.35 | $16.75 | $16.75 | 25,927 |
2024-10-09 | $16.54 | $16.77 | $16.39 | $16.50 | $16.50 | 27,070 |
2024-10-08 | $16.50 | $16.72 | $16.26 | $16.31 | $16.31 | 28,913 |
2024-10-07 | $16.54 | $16.81 | $16.27 | $16.31 | $16.31 | 31,971 |
2024-10-04 | $16.56 | $17.07 | $16.56 | $16.72 | $16.72 | 26,937 |
2024-10-03 | $16.90 | $17.06 | $16.52 | $16.59 | $16.59 | 25,443 |
2024-10-02 | $17.64 | $17.64 | $16.77 | $16.82 | $16.82 | 28,748 |
2024-10-01 | $17.86 | $17.86 | $16.93 | $16.96 | $16.96 | 52,677 |
2024-09-30 | $17.49 | $18.12 | $17.44 | $18.06 | $18.06 | 38,775 |
2024-09-27 | $16.86 | $17.60 | $16.82 | $17.57 | $17.57 | 54,487 |
2024-09-26 | $17.24 | $17.24 | $16.66 | $16.72 | $16.72 | 18,320 |
2024-09-25 | $17.26 | $17.33 | $16.77 | $16.99 | $16.99 | 51,348 |
2024-09-24 | $17.53 | $17.59 | $17.22 | $17.28 | $17.28 | 48,492 |
2024-09-23 | $17.46 | $17.71 | $17.22 | $17.52 | $17.52 | 23,085 |
2024-09-20 | $17.82 | $17.90 | $17.48 | $17.58 | $17.58 | 55,749 |
2024-09-19 | $18.10 | $18.10 | $17.29 | $17.72 | $17.72 | 45,912 |
2024-09-18 | $18.69 | $18.77 | $17.53 | $17.57 | $17.57 | 47,318 |
2024-09-17 | $18.10 | $18.65 | $17.60 | $18.53 | $18.53 | 82,115 |
2024-09-16 | $17.78 | $18.16 | $17.50 | $18.06 | $18.06 | 32,197 |
2024-09-13 | $17.84 | $17.89 | $17.52 | $17.69 | $17.69 | 31,926 |
2024-09-12 | $17.15 | $17.90 | $17.10 | $17.61 | $17.61 | 38,468 |
2024-09-11 | $16.92 | $17.38 | $16.59 | $17.11 | $17.11 | 34,818 |
2024-09-10 | $16.81 | $17.12 | $16.51 | $16.84 | $16.84 | 39,126 |
2024-09-09 | $16.56 | $17.27 | $16.25 | $16.80 | $16.80 | 28,554 |
2024-09-06 | $17.48 | $17.48 | $16.32 | $16.60 | $16.60 | 55,524 |
2024-09-05 | $16.90 | $17.39 | $16.90 | $17.20 | $17.20 | 16,929 |
2024-09-04 | $17.08 | $17.35 | $16.88 | $16.99 | $16.99 | 26,980 |
2024-09-03 | $18.09 | $18.38 | $16.85 | $17.04 | $17.04 | 68,149 |
2024-08-30 | $18.44 | $18.44 | $17.71 | $18.39 | $18.39 | 49,928 |
2024-08-29 | $19.17 | $19.30 | $17.70 | $18.23 | $18.23 | 70,020 |
2024-08-28 | $20.03 | $20.07 | $18.93 | $19.17 | $19.17 | 45,547 |
2024-08-27 | $18.15 | $20.55 | $17.65 | $20.10 | $20.10 | 277,900 |
2024-08-26 | $18.45 | $18.57 | $18.18 | $18.26 | $18.26 | 37,632 |
2024-08-23 | $18.67 | $18.99 | $18.11 | $18.55 | $18.55 | 76,637 |
2024-08-22 | $18.84 | $19.15 | $18.55 | $18.77 | $18.77 | 18,711 |
2024-08-21 | $18.97 | $19.34 | $18.62 | $18.74 | $18.74 | 25,413 |
2024-08-20 | $19.10 | $19.16 | $18.36 | $18.85 | $18.85 | 45,289 |
2024-08-19 | $19.39 | $19.65 | $19.00 | $19.17 | $19.17 | 61,805 |
2024-08-16 | $18.22 | $19.38 | $18.11 | $19.27 | $19.27 | 89,100 |
2024-08-15 | $18.05 | $18.47 | $17.71 | $18.17 | $18.17 | 48,159 |
2024-08-14 | $17.22 | $18.50 | $17.01 | $17.47 | $17.47 | 97,397 |
2024-08-13 | $18.39 | $18.80 | $17.77 | $18.21 | $18.21 | 100,269 |
2024-08-12 | $18.19 | $18.26 | $17.50 | $17.95 | $17.95 | 71,147 |
2024-08-09 | $17.61 | $18.79 | $17.50 | $18.05 | $18.05 | 156,944 |
2024-08-08 | $16.41 | $17.73 | $16.32 | $17.70 | $17.70 | 114,467 |
2024-08-07 | $17.18 | $17.43 | $16.20 | $16.35 | $16.35 | 41,729 |
2024-08-06 | $16.51 | $17.48 | $16.24 | $16.85 | $16.85 | 95,196 |
2024-08-05 | $16.23 | $17.50 | $16.15 | $16.35 | $16.35 | 150,033 |
2024-08-02 | $16.96 | $17.88 | $16.86 | $17.48 | $17.48 | 140,671 |
2024-08-01 | $19.23 | $19.25 | $17.34 | $17.46 | $17.46 | 192,630 |
2024-07-31 | $18.99 | $19.40 | $18.80 | $19.23 | $19.23 | 27,485 |
2024-07-30 | $19.34 | $19.34 | $18.51 | $18.89 | $18.89 | 37,002 |
2024-07-29 | $19.83 | $20.23 | $19.02 | $19.33 | $19.33 | 54,134 |
2024-07-26 | $19.54 | $19.88 | $19.11 | $19.80 | $19.80 | 29,364 |
2024-07-25 | $19.41 | $19.99 | $19.16 | $19.37 | $19.37 | 59,675 |
2024-07-24 | $19.66 | $20.21 | $19.29 | $19.53 | $19.53 | 50,664 |
2024-07-23 | $19.12 | $19.90 | $19.00 | $19.65 | $19.65 | 72,415 |
2024-07-22 | $19.15 | $19.72 | $18.69 | $19.19 | $19.19 | 81,950 |
2024-07-19 | $20.31 | $20.71 | $18.49 | $18.60 | $18.60 | 196,278 |
2024-07-18 | $20.35 | $21.02 | $19.45 | $20.89 | $20.89 | 232,742 |
2024-07-17 | $20.75 | $20.94 | $19.86 | $20.33 | $20.33 | 136,620 |
2024-07-16 | $21.02 | $21.02 | $20.16 | $20.79 | $20.79 | 155,617 |
2024-07-15 | $19.48 | $21.77 | $18.90 | $20.41 | $20.41 | 403,802 |
2024-07-12 | $19.98 | $21.34 | $19.97 | $21.16 | $21.16 | 182,346 |
2024-07-11 | $18.97 | $20.59 | $18.83 | $20.10 | $20.10 | 145,989 |
2024-07-10 | $21.03 | $21.07 | $18.61 | $18.97 | $18.97 | 210,557 |
2024-07-09 | $19.32 | $20.58 | $18.95 | $20.47 | $20.47 | 200,816 |
2024-07-08 | $19.50 | $21.28 | $18.71 | $19.36 | $19.36 | 596,644 |
2024-07-05 | $20.51 | $24.00 | $18.27 | $19.60 | $19.60 | 3,787,767 |
2024-07-03 | $15.50 | $15.69 | $14.43 | $14.51 | $14.51 | 89,051 |
2024-07-02 | $15.53 | $16.41 | $15.21 | $15.56 | $15.56 | 81,470 |
2024-07-01 | $15.30 | $15.75 | $15.13 | $15.39 | $15.39 | 101,045 |
2024-06-28 | $14.86 | $15.84 | $14.57 | $15.52 | $15.52 | 973,278 |
2024-06-27 | $15.29 | $15.73 | $14.56 | $14.88 | $14.88 | 66,405 |
2024-06-26 | $14.66 | $15.24 | $14.55 | $15.22 | $15.22 | 56,478 |
2024-06-25 | $14.60 | $14.93 | $14.46 | $14.60 | $14.60 | 156,079 |
2024-06-24 | $13.50 | $14.68 | $13.49 | $14.52 | $14.52 | 89,564 |
2024-06-21 | $13.57 | $13.83 | $12.78 | $13.46 | $13.46 | 199,035 |
2024-06-20 | $14.70 | $14.88 | $13.64 | $13.64 | $13.64 | 112,638 |
2024-06-18 | $14.90 | $15.25 | $14.59 | $14.59 | $14.59 | 44,560 |
2024-06-17 | $14.91 | $15.60 | $14.91 | $15.13 | $15.13 | 48,364 |
2024-06-14 | $15.89 | $15.94 | $14.51 | $14.98 | $14.98 | 83,141 |
2024-06-13 | $15.92 | $16.32 | $15.61 | $15.61 | $15.61 | 42,574 |
2024-06-12 | $16.64 | $16.64 | $15.90 | $16.08 | $16.08 | 36,086 |
2024-06-11 | $16.50 | $16.50 | $16.01 | $16.36 | $16.36 | 27,041 |
2024-06-10 | $17.10 | $17.25 | $16.35 | $16.47 | $16.47 | 46,671 |
2024-06-07 | $16.91 | $17.50 | $16.91 | $17.04 | $17.04 | 25,863 |
2024-06-06 | $17.03 | $17.55 | $16.86 | $16.92 | $16.92 | 53,665 |
2024-06-05 | $16.98 | $17.50 | $16.86 | $17.00 | $17.00 | 47,995 |
2024-06-04 | $16.37 | $17.15 | $15.92 | $16.98 | $16.98 | 45,076 |
2024-06-03 | $16.25 | $16.60 | $15.86 | $16.50 | $16.50 | 34,078 |
2024-05-31 | $16.27 | $16.89 | $15.84 | $16.31 | $16.31 | 38,686 |
2024-05-30 | $16.21 | $16.35 | $15.58 | $16.04 | $16.04 | 47,173 |
2024-05-29 | $17.17 | $17.64 | $15.38 | $16.01 | $16.01 | 121,261 |
2024-05-28 | $16.53 | $18.06 | $16.53 | $17.79 | $17.79 | 118,326 |
2024-05-24 | $16.75 | $17.64 | $16.24 | $16.39 | $16.39 | 32,695 |
2024-05-23 | $17.57 | $17.78 | $16.55 | $16.96 | $16.96 | 47,873 |
2024-05-22 | $17.00 | $17.95 | $17.00 | $17.61 | $17.61 | 73,252 |
2024-05-21 | $17.36 | $17.48 | $16.98 | $17.18 | $17.18 | 25,563 |
2024-05-20 | $16.77 | $17.38 | $16.77 | $17.33 | $17.33 | 33,475 |
2024-05-17 | $17.13 | $17.43 | $16.76 | $16.98 | $16.98 | 31,064 |
2024-05-16 | $18.07 | $18.07 | $17.00 | $17.29 | $17.29 | 37,197 |
2024-05-15 | $17.80 | $18.15 | $17.58 | $17.84 | $17.84 | 61,950 |
2024-05-14 | $17.91 | $17.99 | $17.67 | $17.80 | $17.80 | 18,632 |
2024-05-13 | $17.70 | $17.97 | $17.53 | $17.65 | $17.65 | 30,245 |
2024-05-10 | $17.75 | $18.18 | $17.30 | $17.32 | $17.32 | 42,186 |
2024-05-09 | $17.76 | $18.24 | $17.40 | $17.71 | $17.71 | 29,023 |
2024-05-08 | $19.00 | $19.11 | $17.59 | $17.75 | $17.75 | 70,109 |
2024-05-07 | $18.81 | $19.17 | $18.62 | $18.95 | $18.95 | 34,207 |
2024-05-06 | $18.73 | $18.95 | $18.63 | $18.90 | $18.90 | 19,101 |
2024-05-03 | $18.84 | $19.29 | $18.37 | $18.65 | $18.65 | 40,717 |
2024-05-02 | $19.70 | $19.78 | $18.53 | $18.84 | $18.84 | 55,429 |
2024-05-01 | $18.82 | $19.86 | $18.42 | $19.27 | $19.27 | 85,508 |
2024-04-30 | $19.20 | $19.20 | $18.30 | $18.61 | $18.61 | 54,804 |
2024-04-29 | $18.20 | $19.80 | $18.20 | $19.22 | $19.22 | 120,550 |
2024-04-26 | $17.83 | $18.50 | $17.65 | $18.24 | $18.24 | 73,119 |
2024-04-25 | $17.98 | $18.25 | $17.01 | $17.66 | $17.66 | 97,020 |
2024-04-24 | $16.26 | $17.73 | $16.26 | $17.59 | $17.59 | 47,822 |
2024-04-23 | $15.85 | $16.97 | $15.85 | $16.41 | $16.41 | 21,248 |
2024-04-22 | $16.00 | $16.20 | $15.25 | $15.76 | $15.76 | 28,669 |
2024-04-19 | $16.79 | $16.91 | $15.47 | $15.77 | $15.77 | 106,833 |
2024-04-18 | $17.44 | $17.94 | $16.87 | $16.99 | $16.99 | 41,628 |
2024-04-17 | $18.60 | $18.75 | $16.70 | $17.44 | $17.44 | 156,507 |
2024-04-16 | $15.97 | $18.66 | $15.87 | $18.28 | $18.28 | 225,419 |
2024-04-15 | $16.00 | $16.49 | $15.31 | $16.00 | $16.00 | 130,426 |
2024-04-12 | $15.65 | $16.00 | $15.52 | $15.99 | $15.99 | 70,283 |
2024-04-11 | $15.03 | $16.09 | $15.00 | $15.85 | $15.85 | 68,042 |
2024-04-10 | $15.88 | $15.88 | $15.00 | $15.28 | $15.28 | 83,478 |
2024-04-09 | $14.88 | $16.24 | $14.88 | $15.91 | $15.91 | 70,822 |
2024-04-08 | $15.00 | $15.32 | $14.55 | $15.00 | $15.00 | 54,141 |
2024-04-05 | $15.36 | $15.55 | $14.91 | $15.11 | $15.11 | 37,692 |
2024-04-04 | $15.23 | $15.62 | $15.11 | $15.31 | $15.31 | 42,093 |
2024-04-03 | $14.80 | $15.21 | $14.00 | $14.96 | $14.96 | 43,997 |
2024-04-02 | $13.95 | $14.15 | $13.57 | $14.00 | $14.00 | 153,568 |
2024-04-01 | $14.04 | $14.77 | $14.00 | $14.17 | $14.17 | 115,321 |
2024-03-28 | $15.00 | $15.35 | $14.21 | $14.25 | $14.25 | 175,262 |
2024-03-27 | $15.74 | $15.74 | $15.02 | $15.10 | $15.10 | 58,765 |
2024-03-26 | $15.80 | $16.05 | $15.07 | $15.56 | $15.56 | 220,636 |
2024-03-25 | $15.77 | $16.31 | $15.66 | $15.83 | $15.83 | 89,284 |
2024-03-22 | $16.00 | $16.89 | $15.34 | $15.97 | $15.97 | 242,771 |
2024-03-21 | $15.50 | $16.42 | $15.29 | $15.95 | $15.95 | 115,965 |
2024-03-20 | $15.77 | $15.97 | $14.92 | $15.62 | $15.62 | 75,938 |
2024-03-19 | $15.76 | $15.81 | $15.70 | $15.73 | $15.73 | 35,967 |
2024-03-18 | $16.00 | $16.12 | $15.63 | $15.73 | $15.73 | 33,184 |
2024-03-15 | $14.99 | $16.02 | $14.99 | $16.00 | $16.00 | 31,058 |
2024-03-14 | $15.31 | $16.00 | $14.94 | $15.10 | $15.10 | 36,685 |
2024-03-13 | $15.89 | $15.89 | $15.03 | $15.21 | $15.21 | 44,529 |
2024-03-12 | $16.25 | $16.25 | $15.15 | $15.92 | $15.92 | 121,368 |
2024-03-11 | $17.20 | $17.20 | $16.13 | $16.27 | $16.27 | 68,067 |
2024-03-08 | $16.98 | $17.25 | $16.24 | $17.11 | $17.11 | 91,683 |
2024-03-07 | $16.74 | $17.25 | $16.58 | $16.92 | $16.92 | 146,878 |
2024-03-06 | $15.40 | $16.58 | $15.29 | $16.58 | $16.58 | 259,861 |
2024-03-05 | $14.50 | $15.50 | $14.42 | $15.42 | $15.42 | 133,252 |
2024-03-04 | $14.11 | $14.50 | $13.29 | $14.40 | $14.40 | 189,777 |
2024-03-01 | $14.54 | $14.54 | $14.05 | $14.20 | $14.20 | 8,287 |
2024-02-29 | $14.55 | $14.55 | $14.38 | $14.46 | $14.46 | 9,476 |
2024-02-28 | $14.53 | $14.75 | $14.33 | $14.37 | $14.37 | 20,150 |
2024-02-27 | $14.24 | $14.74 | $14.24 | $14.68 | $14.68 | 32,763 |
2024-02-26 | $13.50 | $14.49 | $13.30 | $14.00 | $14.00 | 115,452 |
2024-02-23 | $13.36 | $13.45 | $13.32 | $13.40 | $13.40 | 16,818 |
2024-02-22 | $13.22 | $13.36 | $13.08 | $13.26 | $13.26 | 36,880 |
2024-02-21 | $13.02 | $13.25 | $12.95 | $13.25 | $13.25 | 28,710 |
2024-02-20 | $12.96 | $13.12 | $12.91 | $13.12 | $13.12 | 17,343 |
2024-02-16 | $13.12 | $13.12 | $12.95 | $13.07 | $13.07 | 6,264 |
2024-02-15 | $12.85 | $13.10 | $12.74 | $13.08 | $13.08 | 40,477 |
2024-02-14 | $12.90 | $12.90 | $12.60 | $12.74 | $12.74 | 18,996 |
2024-02-13 | $12.15 | $12.99 | $12.15 | $12.73 | $12.73 | 46,045 |
2024-02-12 | $12.57 | $13.19 | $12.20 | $12.46 | $12.46 | 93,369 |
2024-02-09 | $12.05 | $12.17 | $11.90 | $11.90 | $11.90 | 24,178 |
2024-02-08 | $12.38 | $12.38 | $12.04 | $12.14 | $12.14 | 8,570 |
2024-02-07 | $11.43 | $12.79 | $11.17 | $12.16 | $12.16 | 52,411 |
2024-02-06 | $11.21 | $11.39 | $11.04 | $11.27 | $11.27 | 22,585 |
2024-02-05 | $12.18 | $12.37 | $11.10 | $11.25 | $11.25 | 84,945 |
2024-02-02 | $12.70 | $12.70 | $12.22 | $12.32 | $12.32 | 31,091 |
2024-02-01 | $12.71 | $12.96 | $12.60 | $12.67 | $12.67 | 20,573 |
2024-01-31 | $12.85 | $12.95 | $12.72 | $12.77 | $12.77 | 30,917 |
2024-01-30 | $12.85 | $13.00 | $12.85 | $12.86 | $12.86 | 12,611 |
2024-01-29 | $12.60 | $13.11 | $12.60 | $12.89 | $12.89 | 30,923 |
2024-01-26 | $12.82 | $12.93 | $12.70 | $12.80 | $12.80 | 17,405 |
2024-01-25 | $13.00 | $13.07 | $12.85 | $12.88 | $12.88 | 30,850 |
2024-01-24 | $13.04 | $13.14 | $12.76 | $12.99 | $12.99 | 58,600 |
2024-01-23 | $13.49 | $13.49 | $12.92 | $13.05 | $13.05 | 40,994 |
2024-01-22 | $13.03 | $13.55 | $13.03 | $13.49 | $13.49 | 82,722 |
2024-01-19 | $13.05 | $13.19 | $12.84 | $13.00 | $13.00 | 24,805 |
2024-01-18 | $12.96 | $13.05 | $12.64 | $13.02 | $13.02 | 26,014 |
2024-01-17 | $13.09 | $13.09 | $12.64 | $12.95 | $12.95 | 47,769 |
2024-01-16 | $12.90 | $13.00 | $12.61 | $12.87 | $12.87 | 59,645 |
2024-01-12 | $12.99 | $13.24 | $12.65 | $12.65 | $12.65 | 92,689 |
2024-01-11 | $12.60 | $12.95 | $12.58 | $12.83 | $12.83 | 47,672 |
2024-01-10 | $13.57 | $13.59 | $12.35 | $12.48 | $12.48 | 107,811 |
2024-01-09 | $12.00 | $12.89 | $12.00 | $12.49 | $12.49 | 104,078 |
2024-01-08 | $11.50 | $11.85 | $11.50 | $11.82 | $11.82 | 50,423 |
2024-01-05 | $11.60 | $11.60 | $10.95 | $11.47 | $11.47 | 18,525 |
2024-01-04 | $12.00 | $12.00 | $11.35 | $11.69 | $11.69 | 14,798 |
2024-01-03 | $11.25 | $11.97 | $11.25 | $11.95 | $11.95 | 41,967 |
2024-01-02 | $10.35 | $11.25 | $10.20 | $11.25 | $11.25 | 60,866 |
2023-12-29 | $10.42 | $10.42 | $10.14 | $10.17 | $10.17 | 19,235 |
2023-12-28 | $10.48 | $10.49 | $10.26 | $10.27 | $10.27 | 61,564 |
2023-12-27 | $10.35 | $10.35 | $10.20 | $10.29 | $10.29 | 14,190 |
2023-12-26 | $10.31 | $10.32 | $10.28 | $10.31 | $10.31 | 11,600 |
2023-12-22 | $10.06 | $10.43 | $10.06 | $10.28 | $10.28 | 12,212 |
2023-12-21 | $10.35 | $10.39 | $10.21 | $10.36 | $10.36 | 22,778 |
2023-12-20 | $10.50 | $10.50 | $10.26 | $10.42 | $10.42 | 8,566 |
2023-12-19 | $10.51 | $10.75 | $10.51 | $10.63 | $10.63 | 15,736 |
2023-12-18 | $10.62 | $10.69 | $10.50 | $10.62 | $10.62 | 4,107 |
2023-12-15 | $10.48 | $10.75 | $10.48 | $10.53 | $10.53 | 6,427 |
2023-12-14 | $10.39 | $10.75 | $10.39 | $10.75 | $10.75 | 7,534 |
2023-12-13 | $10.21 | $10.45 | $9.93 | $10.39 | $10.39 | 6,226 |
2023-12-12 | $10.35 | $10.41 | $9.91 | $10.21 | $10.21 | 7,826 |
2023-12-11 | $9.89 | $10.61 | $9.88 | $10.33 | $10.33 | 22,142 |
2023-12-08 | $9.30 | $9.79 | $9.30 | $9.76 | $9.76 | 11,957 |
2023-12-07 | $9.07 | $9.30 | $9.03 | $9.27 | $9.27 | 24,449 |
2023-12-06 | $9.00 | $9.11 | $8.90 | $8.90 | $8.90 | 12,056 |
2023-12-05 | $9.02 | $9.19 | $9.00 | $9.00 | $9.00 | 10,887 |
2023-12-04 | $8.93 | $9.10 | $8.81 | $9.10 | $9.10 | 11,734 |
2023-12-01 | $8.96 | $8.96 | $8.76 | $8.85 | $8.85 | 17,852 |
2023-11-30 | $9.00 | $9.00 | $8.75 | $8.94 | $8.94 | 10,761 |
2023-11-29 | $8.54 | $8.86 | $8.48 | $8.80 | $8.80 | 21,733 |
2023-11-28 | $8.60 | $8.80 | $8.50 | $8.50 | $8.50 | 19,873 |
2023-11-27 | $8.41 | $9.08 | $8.41 | $8.56 | $8.56 | 47,621 |
2023-11-24 | $8.51 | $8.88 | $8.50 | $8.59 | $8.59 | 6,751 |
2023-11-22 | $8.22 | $8.88 | $8.22 | $8.70 | $8.70 | 21,892 |
2023-11-21 | $8.51 | $8.51 | $8.22 | $8.40 | $8.40 | 55,038 |
2023-11-20 | $8.49 | $8.88 | $8.49 | $8.56 | $8.56 | 24,801 |
2023-11-17 | $8.25 | $8.49 | $8.25 | $8.33 | $8.33 | 1,855 |
2023-11-16 | $8.13 | $8.28 | $7.95 | $8.11 | $8.11 | 14,379 |
2023-11-15 | $7.74 | $8.18 | $7.74 | $8.04 | $8.04 | 15,379 |
2023-11-14 | $7.86 | $8.19 | $7.66 | $7.67 | $7.67 | 11,351 |
2023-11-13 | $7.69 | $8.01 | $7.65 | $7.87 | $7.87 | 8,064 |
2023-11-10 | $7.77 | $8.05 | $7.70 | $7.70 | $7.70 | 3,874 |
2023-11-09 | $7.45 | $7.80 | $7.45 | $7.78 | $7.78 | 12,639 |
2023-11-08 | $8.04 | $8.25 | $7.85 | $7.85 | $7.85 | 7,262 |
2023-11-07 | $7.75 | $8.26 | $7.75 | $7.89 | $7.89 | 2,712 |
2023-11-06 | $8.32 | $8.34 | $7.88 | $7.92 | $7.92 | 11,521 |
2023-11-03 | $8.10 | $8.37 | $8.00 | $8.22 | $8.22 | 10,064 |
2023-11-02 | $7.80 | $8.29 | $7.75 | $8.29 | $8.29 | 16,152 |
2023-11-01 | $7.96 | $7.96 | $7.55 | $7.58 | $7.58 | 29,391 |
2023-10-31 | $8.31 | $8.33 | $8.00 | $8.00 | $8.00 | 13,299 |
2023-10-30 | $7.97 | $8.28 | $7.82 | $8.20 | $8.20 | 17,055 |
2023-10-27 | $7.80 | $7.86 | $7.71 | $7.77 | $7.77 | 2,401 |
2023-10-26 | $8.27 | $8.27 | $7.72 | $7.80 | $7.80 | 22,873 |
2023-10-25 | $8.16 | $8.24 | $8.00 | $8.01 | $8.01 | 8,896 |
2023-10-24 | $7.88 | $8.25 | $7.88 | $8.05 | $8.05 | 23,265 |
2023-10-23 | $7.82 | $8.00 | $7.66 | $7.75 | $7.75 | 80,318 |
2023-10-20 | $7.92 | $8.28 | $7.92 | $8.10 | $8.10 | 21,230 |
2023-10-19 | $8.60 | $8.60 | $7.90 | $7.90 | $7.90 | 23,104 |
2023-10-18 | $8.54 | $8.59 | $8.20 | $8.20 | $8.20 | 7,937 |
2023-10-17 | $8.70 | $8.94 | $8.30 | $8.33 | $8.33 | 15,346 |
2023-10-16 | $8.99 | $9.00 | $8.80 | $8.80 | $8.80 | 8,264 |
2023-10-13 | $8.73 | $8.92 | $8.72 | $8.90 | $8.90 | 6,436 |
2023-10-12 | $8.84 | $9.27 | $8.84 | $8.85 | $8.85 | 3,673 |
2023-10-11 | $9.38 | $9.47 | $8.94 | $9.00 | $9.00 | 19,945 |
2023-10-10 | $9.41 | $9.73 | $9.26 | $9.35 | $9.35 | 21,396 |
2023-10-09 | $9.56 | $9.87 | $9.24 | $9.58 | $9.58 | 16,247 |
2023-10-06 | $9.64 | $10.17 | $9.51 | $9.75 | $9.75 | 10,889 |
2023-10-05 | $10.02 | $10.19 | $9.55 | $9.55 | $9.55 | 13,242 |
2023-10-04 | $10.23 | $10.39 | $9.97 | $9.97 | $9.97 | 10,833 |
2023-10-03 | $10.56 | $10.56 | $10.28 | $10.28 | $10.28 | 2,696 |
2023-10-02 | $10.73 | $10.77 | $10.45 | $10.74 | $10.74 | 10,293 |
2023-09-29 | $10.74 | $10.90 | $10.44 | $10.64 | $10.64 | 17,584 |
2023-09-28 | $9.23 | $10.99 | $8.82 | $10.87 | $10.87 | 95,203 |
2023-09-27 | $8.95 | $9.31 | $8.92 | $9.20 | $9.20 | 9,248 |
2023-09-26 | $8.74 | $9.30 | $8.70 | $8.83 | $8.83 | 25,780 |
2023-09-25 | $9.02 | $9.29 | $8.58 | $8.58 | $8.58 | 45,703 |
2023-09-22 | $9.10 | $9.60 | $9.02 | $9.02 | $9.02 | 10,465 |
2023-09-21 | $9.54 | $9.61 | $8.88 | $9.16 | $9.16 | 58,791 |
2023-09-20 | $9.44 | $9.44 | $8.96 | $9.05 | $9.05 | 13,115 |
2023-09-19 | $8.97 | $9.38 | $8.84 | $9.34 | $9.34 | 54,263 |
2023-09-18 | $8.97 | $9.17 | $8.82 | $8.82 | $8.82 | 15,409 |
2023-09-15 | $9.05 | $9.50 | $8.95 | $9.10 | $9.10 | 40,757 |
2023-09-14 | $8.57 | $9.07 | $8.42 | $9.00 | $9.00 | 91,282 |
2023-09-13 | $7.90 | $8.99 | $7.87 | $8.58 | $8.58 | 28,863 |
2023-09-12 | $7.68 | $7.90 | $7.68 | $7.80 | $7.80 | 14,156 |
2023-09-11 | $7.29 | $7.83 | $7.26 | $7.67 | $7.67 | 35,763 |
2023-09-08 | $7.49 | $7.55 | $7.10 | $7.18 | $7.18 | 86,845 |
2023-09-07 | $7.60 | $7.62 | $7.30 | $7.47 | $7.47 | 43,278 |
2023-09-06 | $7.95 | $7.97 | $7.60 | $7.60 | $7.60 | 29,321 |
2023-09-05 | $8.24 | $8.24 | $7.97 | $8.00 | $8.00 | 41,427 |
2023-09-01 | $8.25 | $8.25 | $8.12 | $8.18 | $8.18 | 11,500 |
2023-08-31 | $8.40 | $8.40 | $8.28 | $8.28 | $8.28 | 19,199 |
2023-08-30 | $8.48 | $8.49 | $8.35 | $8.39 | $8.39 | 20,263 |
2023-08-29 | $8.78 | $8.81 | $8.40 | $8.49 | $8.49 | 42,026 |
2023-08-28 | $8.80 | $9.12 | $8.80 | $8.80 | $8.80 | 10,636 |
2023-08-25 | $8.89 | $9.00 | $8.83 | $8.83 | $8.83 | 7,414 |
2023-08-24 | $8.76 | $9.02 | $8.75 | $8.80 | $8.80 | 11,648 |
2023-08-23 | $8.97 | $9.16 | $8.66 | $8.88 | $8.88 | 16,667 |
2023-08-22 | $9.04 | $9.06 | $9.00 | $9.06 | $9.06 | 3,067 |
2023-08-21 | $8.70 | $9.08 | $8.70 | $8.99 | $8.99 | 7,004 |
2023-08-18 | $8.78 | $8.85 | $8.57 | $8.57 | $8.57 | 4,748 |
2023-08-17 | $8.90 | $8.96 | $8.75 | $8.75 | $8.75 | 8,489 |
2023-08-16 | $9.49 | $9.49 | $8.82 | $8.92 | $8.92 | 12,201 |
2023-08-15 | $9.13 | $9.39 | $8.87 | $9.06 | $9.06 | 8,468 |
2023-08-14 | $8.93 | $9.09 | $8.86 | $8.92 | $8.92 | 10,293 |
2023-08-11 | $9.08 | $9.16 | $8.92 | $8.92 | $8.92 | 1,828 |
2023-08-10 | $8.94 | $9.50 | $8.94 | $8.99 | $8.99 | 5,473 |
2023-08-09 | $9.73 | $9.73 | $9.00 | $9.01 | $9.01 | 10,937 |
2023-08-08 | $9.71 | $9.71 | $9.09 | $9.11 | $9.11 | 5,056 |
2023-08-07 | $9.24 | $9.24 | $9.02 | $9.03 | $9.03 | 5,761 |
2023-08-04 | $9.32 | $9.50 | $8.91 | $9.01 | $9.01 | 19,638 |
2023-08-03 | $9.43 | $9.43 | $9.32 | $9.32 | $9.32 | 4,036 |
2023-08-02 | $9.46 | $9.58 | $9.31 | $9.58 | $9.58 | 6,049 |
2023-08-01 | $9.40 | $9.84 | $9.40 | $9.60 | $9.60 | 4,708 |
2023-07-31 | $9.40 | $9.52 | $9.30 | $9.40 | $9.40 | 8,687 |
2023-07-28 | $9.52 | $9.52 | $9.28 | $9.43 | $9.43 | 3,340 |
2023-07-27 | $9.50 | $9.50 | $9.31 | $9.37 | $9.37 | 5,026 |
2023-07-26 | $9.29 | $9.39 | $9.26 | $9.30 | $9.30 | 6,073 |
2023-07-25 | $9.55 | $9.64 | $9.28 | $9.39 | $9.39 | 13,864 |
2023-07-24 | $9.91 | $10.09 | $9.55 | $9.55 | $9.55 | 13,143 |
2023-07-21 | $9.74 | $9.99 | $9.74 | $9.90 | $9.90 | 3,560 |
2023-07-20 | $9.85 | $9.93 | $9.76 | $9.85 | $9.85 | 7,279 |
2023-07-19 | $10.16 | $10.27 | $9.85 | $9.85 | $9.85 | 14,293 |
2023-07-18 | $9.95 | $10.42 | $9.92 | $10.13 | $10.13 | 10,763 |
2023-07-17 | $9.96 | $9.97 | $9.75 | $9.87 | $9.87 | 5,598 |
2023-07-14 | $10.05 | $10.05 | $9.91 | $9.98 | $9.98 | 5,865 |
2023-07-13 | $9.96 | $10.20 | $9.96 | $10.15 | $10.15 | 6,119 |
2023-07-12 | $10.32 | $10.32 | $9.81 | $9.83 | $9.83 | 18,757 |
2023-07-11 | $10.62 | $10.62 | $10.25 | $10.25 | $10.25 | 9,498 |
2023-07-10 | $10.44 | $11.00 | $10.44 | $10.54 | $10.54 | 21,610 |
2023-07-07 | $10.75 | $10.75 | $10.51 | $10.51 | $10.51 | 1,681 |
2023-07-06 | $10.68 | $10.68 | $10.53 | $10.53 | $10.53 | 778 |
2023-07-05 | $11.01 | $11.25 | $10.71 | $10.71 | $10.71 | 35,484 |
2023-07-03 | $10.78 | $11.20 | $10.74 | $10.93 | $10.93 | 33,690 |
2023-06-30 | $10.06 | $10.66 | $10.06 | $10.66 | $10.66 | 12,866 |
2023-06-29 | $10.07 | $10.15 | $10.07 | $10.10 | $10.10 | 9,578 |
2023-06-28 | $10.02 | $10.22 | $9.95 | $10.22 | $10.22 | 20,524 |
2023-06-27 | $10.20 | $10.20 | $10.05 | $10.11 | $10.11 | 1,236 |
2023-06-26 | $10.32 | $10.32 | $10.20 | $10.25 | $10.25 | 3,470 |
2023-06-23 | $10.39 | $10.40 | $10.26 | $10.40 | $10.40 | 9,911 |
2023-06-22 | $10.31 | $10.47 | $10.30 | $10.39 | $10.39 | 4,410 |
2023-06-21 | $10.47 | $10.65 | $10.44 | $10.49 | $10.49 | 8,040 |
2023-06-20 | $9.73 | $10.78 | $9.51 | $10.51 | $10.51 | 10,609 |
2023-06-16 | $9.84 | $10.19 | $9.77 | $10.12 | $10.12 | 30,203 |
2023-06-15 | $9.92 | $9.95 | $9.72 | $9.87 | $9.87 | 19,362 |
2023-06-14 | $9.73 | $9.90 | $9.73 | $9.77 | $9.77 | 8,483 |
2023-06-13 | $9.53 | $9.88 | $9.53 | $9.68 | $9.68 | 9,482 |
2023-06-12 | $9.50 | $9.66 | $9.48 | $9.51 | $9.51 | 14,069 |
2023-06-09 | $9.57 | $9.83 | $9.49 | $9.50 | $9.50 | 5,565 |
2023-06-08 | $9.76 | $9.98 | $9.40 | $9.66 | $9.66 | 11,914 |
2023-06-07 | $9.70 | $10.12 | $9.60 | $9.60 | $9.60 | 10,813 |
2023-06-06 | $9.80 | $9.88 | $9.47 | $9.70 | $9.70 | 11,577 |
2023-06-05 | $8.91 | $9.36 | $8.80 | $9.25 | $9.25 | 21,659 |
2023-06-02 | $9.00 | $9.10 | $8.90 | $8.91 | $8.91 | 28,029 |
2023-06-01 | $9.13 | $9.16 | $8.76 | $8.96 | $8.96 | 29,288 |
2023-05-31 | $8.88 | $9.15 | $8.77 | $9.13 | $9.13 | 31,634 |
2023-05-30 | $9.51 | $9.58 | $8.80 | $8.99 | $8.99 | 66,684 |
2023-05-26 | $9.65 | $9.73 | $9.50 | $9.71 | $9.71 | 13,082 |
2023-05-25 | $9.62 | $9.80 | $9.50 | $9.50 | $9.50 | 6,290 |
2023-05-24 | $9.61 | $9.93 | $9.61 | $9.62 | $9.62 | 6,858 |
2023-05-23 | $9.91 | $9.92 | $9.60 | $9.68 | $9.68 | 16,507 |
2023-05-22 | $9.84 | $9.92 | $9.66 | $9.67 | $9.67 | 17,079 |
2023-05-19 | $9.99 | $10.04 | $9.68 | $9.78 | $9.78 | 18,443 |
2023-05-18 | $10.26 | $10.46 | $9.95 | $9.95 | $9.95 | 19,685 |
2023-05-17 | $10.69 | $10.69 | $10.30 | $10.32 | $10.32 | 17,497 |
2023-05-16 | $10.49 | $10.58 | $10.20 | $10.20 | $10.20 | 10,469 |
2023-05-15 | $10.41 | $10.70 | $10.41 | $10.50 | $10.50 | 5,031 |
2023-05-12 | $10.50 | $10.50 | $10.40 | $10.49 | $10.49 | 3,175 |
2023-05-11 | $10.50 | $10.70 | $10.38 | $10.38 | $10.38 | 24,473 |
2023-05-10 | $10.59 | $10.66 | $10.35 | $10.35 | $10.35 | 15,232 |
2023-05-09 | $10.60 | $10.99 | $10.50 | $10.53 | $10.53 | 14,661 |
2023-05-08 | $10.87 | $10.98 | $10.54 | $10.60 | $10.60 | 15,462 |
2023-05-05 | $10.91 | $11.01 | $10.91 | $10.95 | $10.95 | 5,373 |
2023-05-04 | $11.21 | $11.21 | $10.85 | $10.85 | $10.85 | 6,678 |
2023-05-03 | $11.12 | $11.53 | $10.90 | $10.94 | $10.94 | 42,178 |
2023-05-02 | $11.30 | $11.35 | $11.07 | $11.18 | $11.18 | 5,778 |
2023-05-01 | $11.43 | $12.37 | $11.30 | $11.30 | $11.30 | 8,481 |
2023-04-28 | $11.50 | $11.79 | $11.28 | $11.51 | $11.51 | 6,150 |
2023-04-27 | $11.41 | $11.84 | $11.41 | $11.60 | $11.60 | 5,055 |
2023-04-26 | $11.66 | $12.18 | $11.25 | $11.28 | $11.28 | 29,473 |
2023-04-25 | $11.51 | $12.04 | $11.46 | $11.85 | $11.85 | 23,087 |
2023-04-24 | $11.96 | $12.07 | $11.60 | $11.70 | $11.70 | 10,903 |
2023-04-21 | $12.11 | $12.58 | $11.88 | $11.94 | $11.94 | 26,729 |
2023-04-20 | $12.31 | $12.41 | $12.02 | $12.07 | $12.07 | 11,403 |
2023-04-19 | $12.60 | $13.30 | $12.38 | $12.42 | $12.42 | 27,674 |
2023-04-18 | $12.67 | $12.86 | $12.52 | $12.67 | $12.67 | 22,443 |
2023-04-17 | $13.00 | $13.15 | $12.62 | $12.65 | $12.65 | 5,302 |
2023-04-14 | $12.97 | $13.25 | $12.70 | $13.02 | $13.02 | 5,932 |
2023-04-13 | $12.83 | $13.68 | $12.52 | $12.96 | $12.96 | 19,537 |
2023-04-12 | $12.57 | $12.82 | $12.57 | $12.69 | $12.69 | 4,565 |
2023-04-11 | $12.80 | $13.09 | $12.75 | $12.75 | $12.75 | 15,099 |
2023-04-10 | $12.75 | $13.09 | $12.61 | $12.75 | $12.75 | 3,735 |
2023-04-06 | $12.60 | $13.27 | $12.60 | $12.61 | $12.61 | 24,293 |
2023-04-05 | $13.35 | $13.35 | $12.53 | $12.56 | $12.56 | 5,144 |
2023-04-04 | $14.01 | $14.01 | $13.21 | $13.28 | $13.28 | 7,947 |
2023-04-03 | $13.50 | $13.96 | $13.29 | $13.96 | $13.96 | 22,100 |
2023-03-31 | $13.44 | $13.65 | $13.01 | $13.32 | $13.32 | 37,429 |
2023-03-30 | $12.90 | $13.38 | $12.90 | $13.26 | $13.26 | 13,774 |
2023-03-29 | $12.59 | $12.90 | $12.59 | $12.76 | $12.76 | 11,880 |
2023-03-28 | $12.39 | $12.95 | $12.39 | $12.68 | $12.68 | 18,773 |
2023-03-27 | $12.06 | $12.74 | $11.92 | $12.50 | $12.50 | 10,827 |
2023-03-24 | $11.38 | $12.17 | $11.38 | $12.12 | $12.12 | 17,926 |
2023-03-23 | $11.66 | $11.99 | $11.20 | $11.46 | $11.46 | 11,732 |
2023-03-22 | $11.25 | $11.79 | $11.04 | $11.79 | $11.79 | 13,696 |
2023-03-21 | $11.01 | $11.45 | $10.79 | $11.38 | $11.38 | 22,602 |
2023-03-20 | $10.83 | $11.53 | $10.65 | $10.92 | $10.92 | 30,794 |
2023-03-17 | $10.45 | $11.02 | $10.40 | $10.93 | $10.93 | 24,995 |
2023-03-16 | $10.31 | $11.45 | $10.30 | $10.65 | $10.65 | 60,462 |
2023-03-15 | $11.01 | $11.70 | $11.00 | $11.16 | $11.16 | 74,152 |
2023-03-14 | $10.91 | $11.88 | $10.59 | $11.35 | $11.35 | 37,731 |
2023-03-13 | $10.85 | $11.51 | $10.36 | $10.68 | $10.68 | 28,270 |
2023-03-10 | $11.13 | $11.25 | $10.67 | $10.80 | $10.80 | 38,839 |
2023-03-09 | $11.61 | $11.75 | $11.11 | $11.25 | $11.25 | 30,794 |
2023-03-08 | $11.90 | $12.40 | $11.25 | $11.51 | $11.51 | 60,065 |
2023-03-07 | $12.03 | $12.19 | $11.91 | $11.91 | $11.91 | 7,090 |
2023-03-06 | $12.23 | $12.23 | $11.90 | $12.09 | $12.09 | 17,358 |
2023-03-03 | $12.08 | $12.31 | $11.90 | $12.20 | $12.20 | 25,298 |
2023-03-02 | $12.20 | $12.58 | $11.80 | $12.06 | $12.06 | 23,827 |
2023-03-01 | $12.96 | $12.96 | $11.80 | $12.29 | $12.29 | 42,323 |
2023-02-28 | $12.51 | $13.00 | $12.12 | $12.92 | $12.92 | 32,247 |
2023-02-27 | $11.98 | $12.70 | $11.79 | $12.70 | $12.70 | 18,863 |
2023-02-24 | $11.81 | $12.06 | $11.70 | $11.88 | $11.88 | 15,069 |
2023-02-23 | $11.86 | $12.07 | $11.68 | $11.81 | $11.81 | 17,684 |
2023-02-22 | $12.07 | $12.07 | $11.53 | $11.64 | $11.64 | 30,253 |
2023-02-21 | $12.68 | $12.85 | $11.86 | $11.86 | $11.86 | 38,181 |
2023-02-17 | $12.89 | $13.09 | $12.65 | $12.68 | $12.68 | 20,548 |
2023-02-16 | $12.91 | $13.41 | $12.72 | $12.96 | $12.96 | 32,704 |
2023-02-15 | $12.50 | $13.27 | $12.50 | $12.90 | $12.90 | 35,458 |
2023-02-14 | $12.30 | $12.84 | $12.20 | $12.67 | $12.67 | 27,509 |
2023-02-13 | $12.75 | $12.96 | $12.31 | $12.31 | $12.31 | 43,063 |
2023-02-10 | $12.86 | $13.10 | $12.61 | $12.78 | $12.78 | 21,312 |
2023-02-09 | $13.50 | $13.75 | $12.82 | $13.02 | $13.02 | 87,291 |
2023-02-08 | $13.24 | $13.99 | $13.13 | $13.13 | $13.13 | 51,915 |
2023-02-07 | $13.57 | $13.97 | $13.10 | $13.75 | $13.75 | 87,247 |
2023-02-06 | $14.46 | $14.46 | $13.46 | $13.46 | $13.46 | 76,970 |
2023-02-03 | $14.00 | $14.20 | $12.70 | $13.90 | $13.90 | 110,474 |
2023-02-02 | $14.00 | $14.55 | $13.50 | $14.01 | $14.01 | 49,047 |
2023-02-01 | $13.74 | $14.21 | $13.60 | $14.12 | $14.12 | 33,490 |
2023-01-31 | $13.80 | $13.95 | $13.71 | $13.81 | $13.81 | 14,509 |
2023-01-30 | $13.92 | $14.13 | $13.71 | $13.73 | $13.73 | 23,448 |
2023-01-27 | $13.95 | $14.17 | $13.82 | $14.17 | $14.17 | 65,560 |
2023-01-26 | $13.80 | $14.00 | $13.44 | $13.88 | $13.88 | 30,648 |
2023-01-25 | $13.48 | $13.84 | $13.13 | $13.70 | $13.70 | 46,226 |
2023-01-24 | $13.37 | $13.63 | $13.07 | $13.52 | $13.52 | 44,150 |
2023-01-23 | $13.51 | $13.66 | $13.16 | $13.38 | $13.38 | 38,402 |
2023-01-20 | $13.82 | $13.85 | $13.31 | $13.58 | $13.58 | 30,553 |
2023-01-19 | $13.73 | $13.74 | $13.46 | $13.66 | $13.66 | 35,789 |
2023-01-18 | $14.01 | $14.35 | $13.33 | $13.61 | $13.61 | 58,316 |
2023-01-17 | $13.84 | $14.58 | $13.84 | $14.10 | $14.10 | 102,202 |
2023-01-13 | $12.89 | $13.85 | $12.89 | $13.56 | $13.56 | 66,083 |
2023-01-12 | $12.20 | $12.95 | $12.10 | $12.89 | $12.89 | 34,103 |
2023-01-11 | $12.34 | $12.60 | $11.60 | $12.21 | $12.21 | 57,149 |
2023-01-10 | $12.31 | $13.21 | $12.25 | $12.41 | $12.41 | 93,734 |
2023-01-09 | $12.77 | $12.77 | $12.25 | $12.56 | $12.56 | 38,021 |
2023-01-06 | $12.77 | $13.04 | $12.50 | $12.64 | $12.64 | 58,178 |
2023-01-05 | $13.00 | $13.02 | $12.30 | $12.65 | $12.65 | 36,367 |
2023-01-04 | $12.98 | $13.29 | $12.58 | $13.07 | $13.07 | 88,619 |
2023-01-03 | $13.69 | $13.95 | $13.21 | $13.29 | $13.29 | 128,145 |
2022-12-30 | $13.34 | $13.53 | $12.01 | $13.49 | $13.49 | 194,161 |
2022-12-29 | $13.54 | $13.72 | $11.70 | $13.38 | $13.38 | 461,619 |
2022-12-28 | $11.68 | $13.40 | $11.51 | $12.87 | $12.87 | 193,152 |
2022-12-27 | $11.47 | $11.68 | $11.26 | $11.56 | $11.56 | 68,438 |
2022-12-23 | $11.01 | $11.69 | $10.58 | $11.50 | $11.50 | 112,079 |
2022-12-22 | $11.31 | $11.65 | $8.91 | $10.95 | $10.95 | 243,704 |
2022-12-21 | $12.00 | $12.00 | $10.79 | $11.00 | $11.00 | 162,688 |
2022-12-20 | $9.49 | $11.04 | $8.52 | $11.04 | $11.04 | 259,814 |
2022-12-19 | $1.54 | $1.56 | $1.28 | $1.34 | $9.38 | 113,071 |
2022-12-16 | $1.24 | $1.45 | $1.22 | $1.45 | $10.15 | 37,601 |
2022-12-15 | $1.31 | $1.31 | $1.22 | $1.25 | $8.72 | 40,008 |
2022-12-14 | $1.31 | $1.35 | $1.24 | $1.29 | $9.03 | 32,094 |
2022-12-13 | $1.26 | $1.29 | $1.23 | $1.27 | $8.89 | 21,893 |
2022-12-12 | $1.24 | $1.28 | $1.17 | $1.21 | $8.47 | 38,064 |
2022-12-09 | $1.30 | $1.30 | $1.15 | $1.27 | $8.89 | 36,200 |
2022-12-08 | $1.35 | $1.35 | $1.20 | $1.28 | $8.96 | 35,159 |
2022-12-07 | $1.34 | $1.41 | $1.30 | $1.30 | $9.11 | 23,721 |
2022-12-06 | $1.35 | $1.40 | $1.15 | $1.35 | $9.45 | 81,012 |
2022-12-05 | $1.54 | $1.54 | $1.42 | $1.44 | $10.08 | 39,143 |
2022-12-02 | $1.52 | $1.59 | $1.50 | $1.53 | $10.70 | 37,991 |
2022-12-01 | $1.60 | $1.60 | $1.51 | $1.54 | $10.78 | 21,196 |
2022-11-30 | $1.58 | $1.60 | $1.51 | $1.60 | $11.20 | 14,954 |
2022-11-29 | $1.59 | $1.61 | $1.56 | $1.56 | $10.92 | 11,323 |
2022-11-28 | $1.65 | $1.66 | $1.57 | $1.60 | $11.20 | 23,155 |
2022-11-25 | $1.65 | $1.69 | $1.62 | $1.66 | $11.62 | 11,640 |
2022-11-23 | $1.58 | $1.67 | $1.54 | $1.65 | $11.55 | 17,352 |
2022-11-22 | $1.51 | $1.58 | $1.46 | $1.57 | $10.99 | 15,479 |
2022-11-21 | $1.50 | $1.53 | $1.46 | $1.51 | $10.57 | 13,647 |
2022-11-18 | $1.45 | $1.50 | $1.43 | $1.48 | $10.36 | 7,411 |
2022-11-17 | $1.47 | $1.50 | $1.45 | $1.45 | $10.15 | 13,022 |
2022-11-16 | $1.63 | $1.63 | $1.44 | $1.49 | $10.43 | 26,038 |
2022-11-15 | $1.65 | $1.68 | $1.43 | $1.67 | $11.69 | 76,245 |
2022-11-14 | $1.40 | $1.45 | $1.33 | $1.45 | $10.15 | 18,265 |
2022-11-11 | $1.38 | $1.43 | $1.33 | $1.40 | $1.40 | 86,398 |
2022-11-10 | $1.33 | $1.41 | $1.32 | $1.38 | $1.38 | 141,954 |
2022-11-09 | $1.36 | $1.42 | $1.29 | $1.31 | $1.31 | 173,718 |
2022-11-08 | $1.36 | $1.44 | $1.36 | $1.40 | $1.40 | 74,131 |
2022-11-07 | $1.45 | $1.47 | $1.34 | $1.35 | $1.35 | 167,057 |
2022-11-04 | $1.39 | $1.45 | $1.35 | $1.43 | $1.43 | 176,879 |
2022-11-03 | $1.37 | $1.45 | $1.37 | $1.39 | $1.39 | 201,209 |
2022-11-02 | $1.40 | $1.50 | $1.34 | $1.41 | $1.41 | 145,102 |
2022-11-01 | $1.34 | $1.43 | $1.27 | $1.43 | $1.43 | 239,233 |
2022-10-31 | $1.33 | $1.37 | $1.28 | $1.33 | $1.33 | 85,871 |
2022-10-28 | $1.29 | $1.34 | $1.28 | $1.32 | $1.32 | 30,249 |
2022-10-27 | $1.30 | $1.34 | $1.24 | $1.29 | $1.29 | 110,284 |
2022-10-26 | $1.27 | $1.36 | $1.27 | $1.31 | $1.31 | 92,560 |
2022-10-25 | $1.40 | $1.43 | $1.28 | $1.29 | $1.29 | 225,614 |
2022-10-24 | $1.39 | $1.42 | $1.30 | $1.35 | $1.35 | 88,683 |
2022-10-21 | $1.36 | $1.39 | $1.27 | $1.38 | $1.38 | 124,291 |
2022-10-20 | $1.44 | $1.45 | $1.36 | $1.39 | $1.39 | 54,887 |
2022-10-19 | $1.50 | $1.52 | $1.40 | $1.43 | $1.43 | 85,381 |
2022-10-18 | $1.32 | $1.50 | $1.32 | $1.45 | $1.45 | 241,894 |
2022-10-17 | $1.32 | $1.40 | $1.29 | $1.31 | $1.31 | 84,122 |
2022-10-14 | $1.35 | $1.41 | $1.27 | $1.32 | $1.32 | 58,414 |
2022-10-13 | $1.30 | $1.47 | $1.28 | $1.34 | $1.34 | 114,529 |
2022-10-12 | $1.39 | $1.39 | $1.32 | $1.37 | $1.37 | 59,538 |
2022-10-11 | $1.27 | $1.42 | $1.27 | $1.34 | $1.34 | 121,235 |
2022-10-10 | $1.35 | $1.40 | $1.25 | $1.32 | $1.32 | 151,731 |
2022-10-07 | $1.44 | $1.44 | $1.34 | $1.35 | $1.35 | 377,703 |
2022-10-06 | $1.50 | $1.50 | $1.35 | $1.42 | $1.42 | 148,816 |
2022-10-05 | $1.55 | $1.57 | $1.43 | $1.44 | $1.44 | 197,718 |
2022-10-04 | $1.45 | $1.55 | $1.41 | $1.50 | $1.50 | 57,045 |
2022-10-03 | $1.44 | $1.52 | $1.33 | $1.46 | $1.46 | 142,810 |
2022-09-30 | $1.47 | $1.47 | $1.33 | $1.39 | $1.39 | 138,869 |
2022-09-29 | $1.36 | $1.45 | $1.33 | $1.40 | $1.40 | 104,292 |
2022-09-28 | $1.35 | $1.45 | $1.35 | $1.39 | $1.39 | 72,811 |
2022-09-27 | $1.35 | $1.39 | $1.33 | $1.37 | $1.37 | 32,812 |
2022-09-26 | $1.38 | $1.43 | $1.33 | $1.39 | $1.39 | 103,530 |
2022-09-23 | $1.41 | $1.44 | $1.31 | $1.39 | $1.39 | 205,017 |
2022-09-22 | $1.41 | $1.49 | $1.33 | $1.35 | $1.35 | 884,822 |
2022-09-21 | $1.74 | $1.80 | $1.69 | $1.75 | $1.75 | 61,712 |
2022-09-20 | $1.81 | $1.81 | $1.72 | $1.75 | $1.75 | 31,735 |
2022-09-19 | $1.83 | $1.86 | $1.79 | $1.79 | $1.79 | 58,274 |
2022-09-16 | $1.84 | $1.89 | $1.78 | $1.86 | $1.86 | 12,971 |
2022-09-15 | $1.81 | $1.90 | $1.78 | $1.87 | $1.87 | 91,812 |
2022-09-14 | $1.80 | $1.99 | $1.79 | $1.85 | $1.85 | 89,622 |
2022-09-13 | $1.86 | $1.96 | $1.81 | $1.81 | $1.81 | 145,163 |
2022-09-12 | $1.95 | $1.96 | $1.87 | $1.90 | $1.90 | 54,536 |
2022-09-09 | $1.94 | $1.95 | $1.85 | $1.90 | $1.90 | 67,177 |
2022-09-08 | $1.91 | $1.94 | $1.86 | $1.91 | $1.91 | 47,413 |
2022-09-07 | $1.83 | $1.95 | $1.82 | $1.89 | $1.89 | 29,212 |
2022-09-06 | $1.95 | $1.96 | $1.87 | $1.87 | $1.87 | 46,562 |
2022-09-02 | $1.93 | $1.98 | $1.82 | $1.91 | $1.91 | 11,490 |
2022-09-01 | $1.90 | $1.90 | $1.85 | $1.90 | $1.90 | 44,038 |
2022-08-31 | $2.03 | $2.05 | $1.92 | $1.95 | $1.95 | 27,119 |
2022-08-30 | $2.18 | $2.18 | $2.00 | $2.00 | $2.00 | 270,617 |
2022-08-29 | $2.03 | $2.08 | $1.97 | $2.06 | $2.06 | 199,873 |
2022-08-26 | $2.08 | $2.16 | $1.98 | $2.02 | $2.02 | 94,218 |
2022-08-25 | $2.00 | $2.25 | $1.95 | $2.09 | $2.09 | 533,698 |
2022-08-24 | $1.98 | $1.98 | $1.95 | $1.95 | $1.95 | 61,005 |
2022-08-23 | $2.01 | $2.02 | $1.90 | $1.96 | $1.96 | 125,590 |
2022-08-22 | $2.22 | $2.22 | $2.01 | $2.03 | $2.03 | 52,427 |
2022-08-19 | $2.10 | $2.12 | $2.04 | $2.08 | $2.08 | 24,960 |
2022-08-18 | $2.12 | $2.19 | $2.11 | $2.13 | $2.13 | 31,511 |
2022-08-17 | $2.22 | $2.24 | $2.13 | $2.15 | $2.15 | 46,703 |
2022-08-16 | $2.21 | $2.24 | $2.13 | $2.24 | $2.24 | 106,382 |
2022-08-15 | $2.10 | $2.24 | $2.02 | $2.22 | $2.22 | 126,889 |
2022-08-12 | $1.97 | $2.10 | $1.97 | $2.10 | $2.10 | 123,120 |
2022-08-11 | $1.90 | $2.15 | $1.90 | $1.95 | $1.95 | 164,684 |
2022-08-10 | $1.80 | $1.95 | $1.78 | $1.90 | $1.90 | 133,267 |
2022-08-09 | $1.75 | $1.83 | $1.75 | $1.77 | $1.77 | 49,373 |
2022-08-08 | $1.88 | $1.90 | $1.72 | $1.80 | $1.80 | 96,438 |
2022-08-05 | $1.76 | $1.89 | $1.72 | $1.85 | $1.85 | 96,700 |
2022-08-04 | $1.66 | $1.79 | $1.66 | $1.74 | $1.74 | 66,022 |
2022-08-03 | $1.63 | $1.76 | $1.60 | $1.67 | $1.67 | 283,218 |
2022-08-02 | $1.62 | $1.72 | $1.60 | $1.66 | $1.66 | 16,930 |
2022-08-01 | $1.63 | $1.66 | $1.60 | $1.63 | $1.63 | 20,959 |
2022-07-29 | $1.63 | $1.67 | $1.56 | $1.67 | $1.67 | 18,447 |
2022-07-28 | $1.69 | $1.72 | $1.54 | $1.65 | $1.65 | 85,948 |
2022-07-27 | $1.60 | $1.68 | $1.57 | $1.64 | $1.64 | 15,417 |
2022-07-26 | $1.70 | $1.70 | $1.57 | $1.60 | $1.60 | 48,458 |
2022-07-25 | $1.73 | $1.75 | $1.67 | $1.68 | $1.68 | 34,346 |
2022-07-22 | $1.73 | $1.75 | $1.71 | $1.75 | $1.75 | 31,769 |
2022-07-21 | $1.73 | $1.75 | $1.70 | $1.72 | $1.72 | 42,310 |
2022-07-20 | $1.79 | $1.80 | $1.71 | $1.74 | $1.74 | 52,143 |
2022-07-19 | $1.73 | $1.81 | $1.71 | $1.81 | $1.81 | 35,843 |
2022-07-18 | $1.81 | $1.82 | $1.71 | $1.71 | $1.71 | 75,599 |
2022-07-15 | $1.79 | $1.79 | $1.71 | $1.77 | $1.77 | 39,683 |
2022-07-14 | $1.78 | $1.80 | $1.75 | $1.77 | $1.77 | 25,570 |
2022-07-13 | $1.71 | $1.80 | $1.70 | $1.78 | $1.78 | 57,566 |
2022-07-12 | $1.71 | $1.75 | $1.70 | $1.75 | $1.75 | 44,687 |
2022-07-11 | $1.70 | $1.80 | $1.70 | $1.76 | $1.76 | 136,042 |
2022-07-08 | $1.73 | $1.73 | $1.66 | $1.69 | $1.69 | 107,412 |
2022-07-07 | $1.83 | $1.83 | $1.70 | $1.73 | $1.73 | 1,617,133 |
2022-07-06 | $1.85 | $1.85 | $1.77 | $1.81 | $1.81 | 41,059 |
2022-07-05 | $1.78 | $1.86 | $1.73 | $1.85 | $1.85 | 100,300 |
2022-07-01 | $1.85 | $1.85 | $1.78 | $1.79 | $1.79 | 40,266 |
2022-06-30 | $1.82 | $1.85 | $1.78 | $1.84 | $1.84 | 124,223 |
2022-06-29 | $1.78 | $1.82 | $1.77 | $1.82 | $1.82 | 81,452 |
2022-06-28 | $1.69 | $1.83 | $1.67 | $1.82 | $1.82 | 89,463 |
2022-06-27 | $1.65 | $1.72 | $1.59 | $1.72 | $1.72 | 70,098 |
2022-06-24 | $1.56 | $1.71 | $1.48 | $1.59 | $1.59 | 153,307 |
2022-06-23 | $1.53 | $1.59 | $1.45 | $1.55 | $1.55 | 109,564 |
2022-06-22 | $1.47 | $1.56 | $1.42 | $1.55 | $1.55 | 82,319 |
2022-06-21 | $1.31 | $1.55 | $1.31 | $1.51 | $1.51 | 113,439 |
2022-06-17 | $1.25 | $1.39 | $1.21 | $1.36 | $1.36 | 141,184 |
2022-06-16 | $1.51 | $1.51 | $1.29 | $1.33 | $1.33 | 247,127 |
2022-06-15 | $1.66 | $1.66 | $1.49 | $1.51 | $1.51 | 161,130 |
2022-06-14 | $1.80 | $1.80 | $1.66 | $1.66 | $1.66 | 61,066 |
2022-06-13 | $1.81 | $1.83 | $1.71 | $1.77 | $1.77 | 80,485 |
2022-06-10 | $1.80 | $1.88 | $1.80 | $1.83 | $1.83 | 18,643 |
2022-06-09 | $1.85 | $1.88 | $1.81 | $1.81 | $1.81 | 16,414 |
2022-06-08 | $1.85 | $1.89 | $1.83 | $1.85 | $1.85 | 10,715 |
2022-06-07 | $1.89 | $1.91 | $1.81 | $1.84 | $1.84 | 53,358 |
2022-06-06 | $1.89 | $1.94 | $1.83 | $1.87 | $1.87 | 94,156 |
2022-06-03 | $1.76 | $1.86 | $1.76 | $1.86 | $1.86 | 23,303 |
2022-06-02 | $1.76 | $1.81 | $1.74 | $1.74 | $1.74 | 39,216 |
2022-06-01 | $1.85 | $1.85 | $1.77 | $1.80 | $1.80 | 28,552 |
2022-05-31 | $1.84 | $1.84 | $1.76 | $1.77 | $1.77 | 15,580 |
2022-05-27 | $1.76 | $1.85 | $1.76 | $1.81 | $1.81 | 55,939 |
2022-05-26 | $1.70 | $1.81 | $1.70 | $1.78 | $1.78 | 68,042 |
2022-05-25 | $1.81 | $1.81 | $1.73 | $1.74 | $1.74 | 28,563 |
2022-05-24 | $1.82 | $1.87 | $1.73 | $1.73 | $1.73 | 111,470 |
2022-05-23 | $1.81 | $1.85 | $1.80 | $1.83 | $1.83 | 18,495 |
2022-05-20 | $1.83 | $1.89 | $1.80 | $1.82 | $1.82 | 30,692 |
2022-05-19 | $1.77 | $1.82 | $1.73 | $1.80 | $1.80 | 21,941 |
2022-05-18 | $1.83 | $1.84 | $1.72 | $1.81 | $1.81 | 40,588 |
2022-05-17 | $1.83 | $1.87 | $1.77 | $1.77 | $1.77 | 71,783 |
2022-05-16 | $1.91 | $1.92 | $1.82 | $1.89 | $1.89 | 108,908 |
2022-05-13 | $1.91 | $1.92 | $1.86 | $1.88 | $1.88 | 46,220 |
2022-05-12 | $1.86 | $1.92 | $1.78 | $1.91 | $1.91 | 66,493 |
2022-05-11 | $1.84 | $1.87 | $1.78 | $1.80 | $1.80 | 31,922 |
2022-05-10 | $1.90 | $1.91 | $1.79 | $1.88 | $1.88 | 77,028 |
2022-05-09 | $1.88 | $1.90 | $1.73 | $1.75 | $1.75 | 183,733 |
2022-05-06 | $1.86 | $1.93 | $1.82 | $1.91 | $1.91 | 68,305 |
2022-05-05 | $1.89 | $2.00 | $1.81 | $1.90 | $1.90 | 66,007 |
2022-05-04 | $1.95 | $1.95 | $1.81 | $1.90 | $1.90 | 38,813 |
2022-05-03 | $1.68 | $2.00 | $1.60 | $1.91 | $1.91 | 259,802 |
2022-05-02 | $2.08 | $2.09 | $1.25 | $1.77 | $1.77 | 919,912 |
2022-04-29 | $2.03 | $2.20 | $2.03 | $2.12 | $2.12 | 18,562 |
2022-04-28 | $2.17 | $2.23 | $2.03 | $2.03 | $2.03 | 31,238 |
2022-04-27 | $2.17 | $2.29 | $2.07 | $2.17 | $2.17 | 62,815 |
2022-04-26 | $2.20 | $2.25 | $2.12 | $2.13 | $2.13 | 46,358 |
2022-04-25 | $2.18 | $2.30 | $2.18 | $2.25 | $2.25 | 15,197 |
2022-04-22 | $2.26 | $2.35 | $2.16 | $2.21 | $2.21 | 56,874 |
2022-04-21 | $2.30 | $2.44 | $2.26 | $2.26 | $2.26 | 197,699 |
2022-04-20 | $2.34 | $2.39 | $2.27 | $2.27 | $2.27 | 29,067 |
2022-04-19 | $2.25 | $2.40 | $2.19 | $2.35 | $2.35 | 65,940 |
2022-04-18 | $2.19 | $2.31 | $2.13 | $2.27 | $2.27 | 47,066 |
2022-04-14 | $2.31 | $2.32 | $2.04 | $2.21 | $2.21 | 120,746 |
2022-04-13 | $2.19 | $2.32 | $2.15 | $2.30 | $2.30 | 91,101 |
2022-04-12 | $2.16 | $2.20 | $2.08 | $2.14 | $2.14 | 80,415 |
2022-04-11 | $2.20 | $2.21 | $2.09 | $2.14 | $2.14 | 59,094 |
2022-04-08 | $2.16 | $2.21 | $2.15 | $2.19 | $2.19 | 92,667 |
2022-04-07 | $2.04 | $2.15 | $2.01 | $2.15 | $2.15 | 153,770 |
2022-04-06 | $2.05 | $2.05 | $1.99 | $2.04 | $2.04 | 119,647 |
2022-04-05 | $2.05 | $2.05 | $2.01 | $2.04 | $2.04 | 88,874 |
2022-04-04 | $2.00 | $2.05 | $1.98 | $2.00 | $2.00 | 79,810 |
2022-04-01 | $1.96 | $2.00 | $1.96 | $1.97 | $1.97 | 94,080 |
2022-03-31 | $2.00 | $2.01 | $1.95 | $1.99 | $1.99 | 68,842 |
2022-03-30 | $2.00 | $2.00 | $1.96 | $1.97 | $1.97 | 119,943 |
2022-03-29 | $1.89 | $2.00 | $1.86 | $1.96 | $1.96 | 228,417 |
2022-03-28 | $1.91 | $1.99 | $1.85 | $1.86 | $1.86 | 56,467 |
2022-03-25 | $1.95 | $1.98 | $1.92 | $1.93 | $1.93 | 56,032 |
2022-03-24 | $1.98 | $1.98 | $1.93 | $1.96 | $1.96 | 76,738 |
2022-03-23 | $1.99 | $1.99 | $1.90 | $1.94 | $1.94 | 156,186 |
2022-03-22 | $1.90 | $2.03 | $1.90 | $1.94 | $1.94 | 95,112 |
2022-03-21 | $2.00 | $2.01 | $1.93 | $1.93 | $1.93 | 143,595 |
2022-03-18 | $1.87 | $1.98 | $1.87 | $1.96 | $1.96 | 54,384 |
2022-03-17 | $1.87 | $2.00 | $1.86 | $1.91 | $1.91 | 173,933 |
2022-03-16 | $1.95 | $1.96 | $1.77 | $1.92 | $1.92 | 238,320 |
2022-03-15 | $1.90 | $1.94 | $1.86 | $1.92 | $1.92 | 76,225 |
2022-03-14 | $2.00 | $2.06 | $1.86 | $1.94 | $1.94 | 131,778 |
2022-03-11 | $1.94 | $2.04 | $1.86 | $1.95 | $1.95 | 68,219 |
2022-03-10 | $1.94 | $1.96 | $1.86 | $1.96 | $1.96 | 36,599 |
2022-03-09 | $1.90 | $2.10 | $1.90 | $1.97 | $1.97 | 52,523 |
2022-03-08 | $1.93 | $1.93 | $1.85 | $1.92 | $1.92 | 123,881 |
2022-03-07 | $1.90 | $1.98 | $1.84 | $1.92 | $1.92 | 131,603 |
2022-03-04 | $1.95 | $2.00 | $1.86 | $1.93 | $1.93 | 201,163 |
2022-03-03 | $1.91 | $1.99 | $1.91 | $1.94 | $1.94 | 1,067,347 |
2022-03-02 | $2.40 | $2.40 | $2.22 | $2.26 | $2.26 | 140,865 |
2022-03-01 | $2.42 | $2.44 | $2.38 | $2.41 | $2.41 | 19,627 |
2022-02-28 | $2.30 | $2.44 | $2.30 | $2.39 | $2.39 | 20,704 |
2022-02-25 | $2.21 | $2.38 | $2.21 | $2.35 | $2.35 | 42,743 |
2022-02-24 | $2.28 | $2.35 | $2.15 | $2.30 | $2.30 | 79,994 |
2022-02-23 | $2.33 | $2.40 | $2.25 | $2.27 | $2.27 | 22,769 |
2022-02-22 | $2.28 | $2.41 | $2.27 | $2.30 | $2.30 | 21,434 |
2022-02-18 | $2.42 | $2.42 | $2.29 | $2.32 | $2.32 | 39,021 |
2022-02-17 | $2.45 | $2.46 | $2.38 | $2.44 | $2.44 | 142,553 |
2022-02-16 | $2.35 | $2.40 | $2.28 | $2.34 | $2.34 | 55,945 |
2022-02-15 | $2.34 | $2.35 | $2.25 | $2.33 | $2.33 | 38,194 |
2022-02-14 | $2.34 | $2.34 | $2.21 | $2.29 | $2.29 | 39,530 |
2022-02-11 | $2.30 | $2.32 | $2.20 | $2.31 | $2.31 | 48,924 |
2022-02-10 | $2.24 | $2.40 | $2.24 | $2.30 | $2.30 | 88,447 |
2022-02-09 | $2.30 | $2.34 | $2.18 | $2.19 | $2.19 | 161,293 |
2022-02-08 | $2.31 | $2.38 | $2.22 | $2.25 | $2.25 | 57,137 |
2022-02-07 | $2.32 | $2.36 | $2.28 | $2.34 | $2.34 | 31,602 |
2022-02-04 | $2.27 | $2.34 | $2.25 | $2.28 | $2.28 | 52,098 |
2022-02-03 | $2.30 | $2.36 | $2.22 | $2.28 | $2.28 | 96,883 |
2022-02-02 | $2.37 | $2.38 | $2.31 | $2.31 | $2.31 | 112,384 |
2022-02-01 | $2.48 | $2.54 | $2.36 | $2.41 | $2.41 | 152,995 |
2022-01-31 | $2.26 | $2.53 | $2.26 | $2.49 | $2.49 | 94,233 |
2022-01-28 | $2.31 | $2.32 | $2.14 | $2.23 | $2.23 | 108,757 |
2022-01-27 | $2.32 | $2.43 | $2.27 | $2.27 | $2.27 | 21,468 |
2022-01-26 | $2.48 | $2.58 | $2.26 | $2.33 | $2.33 | 102,359 |
2022-01-25 | $2.52 | $2.57 | $2.41 | $2.46 | $2.46 | 70,340 |
2022-01-24 | $2.50 | $2.64 | $2.37 | $2.51 | $2.51 | 348,479 |
2022-01-21 | $2.59 | $2.68 | $2.38 | $2.43 | $2.43 | 169,068 |
2022-01-20 | $2.60 | $2.83 | $2.43 | $2.48 | $2.48 | 322,192 |
2022-01-19 | $2.98 | $3.01 | $2.63 | $2.65 | $2.65 | 120,807 |
2022-01-18 | $2.77 | $3.11 | $2.77 | $2.87 | $2.87 | 148,590 |
2022-01-14 | $3.03 | $3.07 | $2.83 | $2.89 | $2.89 | 146,534 |
2022-01-13 | $2.97 | $3.14 | $2.96 | $3.00 | $3.00 | 86,485 |
2022-01-12 | $3.25 | $3.27 | $2.99 | $3.01 | $3.01 | 64,104 |
2022-01-11 | $3.06 | $3.30 | $2.97 | $3.24 | $3.24 | 104,223 |
2022-01-10 | $3.10 | $3.18 | $2.60 | $3.09 | $3.09 | 251,409 |
2022-01-07 | $3.00 | $3.38 | $2.97 | $3.12 | $3.12 | 321,245 |
2022-01-06 | $2.93 | $2.99 | $2.86 | $2.95 | $2.95 | 194,493 |
2022-01-05 | $2.64 | $3.09 | $2.56 | $2.89 | $2.89 | 615,615 |
2022-01-04 | $2.65 | $2.66 | $2.46 | $2.65 | $2.65 | 68,882 |
2022-01-03 | $2.31 | $2.70 | $2.31 | $2.60 | $2.60 | 187,043 |
2021-12-31 | $2.43 | $2.47 | $2.31 | $2.36 | $2.36 | 121,752 |
2021-12-30 | $2.30 | $2.55 | $2.28 | $2.47 | $2.47 | 146,179 |
2021-12-29 | $2.22 | $2.37 | $2.22 | $2.33 | $2.33 | 178,623 |
2021-12-28 | $2.35 | $2.37 | $2.27 | $2.31 | $2.31 | 63,203 |
2021-12-27 | $2.24 | $2.38 | $2.21 | $2.38 | $2.38 | 142,690 |
2021-12-23 | $2.29 | $2.32 | $2.23 | $2.26 | $2.26 | 78,753 |
2021-12-22 | $2.30 | $2.38 | $2.29 | $2.32 | $2.32 | 45,725 |
2021-12-21 | $2.37 | $2.41 | $2.26 | $2.31 | $2.31 | 70,986 |
2021-12-20 | $2.42 | $2.45 | $2.33 | $2.35 | $2.35 | 79,992 |
2021-12-17 | $2.20 | $2.50 | $2.20 | $2.44 | $2.44 | 119,702 |
2021-12-16 | $2.31 | $2.36 | $2.20 | $2.20 | $2.20 | 145,275 |
2021-12-15 | $2.25 | $2.30 | $2.23 | $2.29 | $2.29 | 94,609 |
2021-12-14 | $2.33 | $2.34 | $2.25 | $2.26 | $2.26 | 82,854 |
2021-12-13 | $2.32 | $2.38 | $2.26 | $2.31 | $2.31 | 125,085 |
2021-12-10 | $2.44 | $2.49 | $2.35 | $2.37 | $2.37 | 27,693 |
2021-12-09 | $2.50 | $2.51 | $2.39 | $2.45 | $2.45 | 37,420 |
2021-12-08 | $2.55 | $2.59 | $2.42 | $2.45 | $2.45 | 73,015 |
2021-12-07 | $2.29 | $2.57 | $2.29 | $2.51 | $2.51 | 101,452 |
2021-12-06 | $2.31 | $2.39 | $2.25 | $2.30 | $2.30 | 138,753 |
2021-12-03 | $2.51 | $2.53 | $2.37 | $2.40 | $2.40 | 69,493 |
2021-12-02 | $2.52 | $2.60 | $2.40 | $2.50 | $2.50 | 157,398 |
2021-12-01 | $2.69 | $2.70 | $2.52 | $2.52 | $2.52 | 107,073 |
2021-11-30 | $2.65 | $2.69 | $2.63 | $2.67 | $2.67 | 70,017 |
2021-11-29 | $2.59 | $2.69 | $2.54 | $2.63 | $2.63 | 83,794 |
2021-11-26 | $2.70 | $2.71 | $2.58 | $2.59 | $2.59 | 100,061 |
2021-11-24 | $2.64 | $2.76 | $2.59 | $2.75 | $2.75 | 20,629 |
2021-11-23 | $2.64 | $2.76 | $2.47 | $2.68 | $2.68 | 59,101 |
2021-11-22 | $2.86 | $2.95 | $2.61 | $2.62 | $2.62 | 180,397 |
2021-11-19 | $2.93 | $3.01 | $2.84 | $2.87 | $2.87 | 94,602 |
2021-11-18 | $3.10 | $3.14 | $2.77 | $2.86 | $2.86 | 183,698 |
2021-11-17 | $3.14 | $3.22 | $3.05 | $3.10 | $3.10 | 216,485 |
2021-11-16 | $3.42 | $3.42 | $3.10 | $3.15 | $3.15 | 185,204 |
2021-11-15 | $3.33 | $3.42 | $3.25 | $3.40 | $3.40 | 93,892 |
2021-11-12 | $3.23 | $3.41 | $3.21 | $3.33 | $3.33 | 31,212 |
2021-11-11 | $3.25 | $3.36 | $3.15 | $3.19 | $3.19 | 144,618 |
2021-11-10 | $3.44 | $3.44 | $3.20 | $3.25 | $3.25 | 102,590 |
2021-11-09 | $3.55 | $3.55 | $3.29 | $3.44 | $3.44 | 303,671 |
2021-11-08 | $3.55 | $3.62 | $3.55 | $3.57 | $3.57 | 25,308 |
2021-11-05 | $3.65 | $3.70 | $3.56 | $3.60 | $3.60 | 56,571 |
2021-11-04 | $3.69 | $3.70 | $3.56 | $3.65 | $3.65 | 147,007 |
2021-11-03 | $3.55 | $3.73 | $3.49 | $3.71 | $3.71 | 51,854 |
2021-11-02 | $3.58 | $3.59 | $3.48 | $3.59 | $3.59 | 27,690 |
2021-11-01 | $3.53 | $3.61 | $3.52 | $3.59 | $3.59 | 50,755 |
2021-10-29 | $3.57 | $3.57 | $3.45 | $3.52 | $3.52 | 39,981 |
2021-10-28 | $3.57 | $3.60 | $3.51 | $3.60 | $3.60 | 70,874 |
2021-10-27 | $3.65 | $3.66 | $3.48 | $3.54 | $3.54 | 88,154 |
2021-10-26 | $3.65 | $3.74 | $3.60 | $3.69 | $3.69 | 51,798 |
2021-10-25 | $3.67 | $3.96 | $3.66 | $3.67 | $3.67 | 177,742 |
2021-10-22 | $3.93 | $3.96 | $3.66 | $3.66 | $3.66 | 59,770 |
2021-10-21 | $3.64 | $4.01 | $3.60 | $4.01 | $4.01 | 376,570 |
2021-10-20 | $3.34 | $3.68 | $3.34 | $3.64 | $3.64 | 75,792 |
2021-10-19 | $3.36 | $3.45 | $3.30 | $3.32 | $3.32 | 75,766 |
2021-10-18 | $3.40 | $3.42 | $3.30 | $3.37 | $3.37 | 64,745 |
2021-10-15 | $3.44 | $3.51 | $3.35 | $3.41 | $3.41 | 55,234 |
2021-10-14 | $3.45 | $3.58 | $3.40 | $3.40 | $3.40 | 84,429 |
2021-10-13 | $3.40 | $3.58 | $3.36 | $3.43 | $3.43 | 95,206 |
2021-10-12 | $3.21 | $3.40 | $3.21 | $3.37 | $3.37 | 98,997 |
2021-10-11 | $3.18 | $3.29 | $3.17 | $3.20 | $3.20 | 56,493 |
2021-10-08 | $3.15 | $3.19 | $3.15 | $3.17 | $3.17 | 15,072 |
2021-10-07 | $3.12 | $3.24 | $3.10 | $3.13 | $3.13 | 50,716 |
2021-10-06 | $3.10 | $3.17 | $3.09 | $3.10 | $3.10 | 66,546 |
2021-10-05 | $3.20 | $3.27 | $3.08 | $3.10 | $3.10 | 171,797 |
2021-10-04 | $3.31 | $3.35 | $3.16 | $3.19 | $3.19 | 158,290 |
2021-10-01 | $3.35 | $3.45 | $3.28 | $3.34 | $3.34 | 80,993 |
2021-09-30 | $3.35 | $3.46 | $3.32 | $3.34 | $3.34 | 82,630 |
2021-09-29 | $3.52 | $3.55 | $3.25 | $3.35 | $3.35 | 198,588 |
2021-09-28 | $3.55 | $3.56 | $3.31 | $3.52 | $3.52 | 143,155 |
2021-09-27 | $3.49 | $3.67 | $3.44 | $3.59 | $3.59 | 69,782 |
2021-09-24 | $3.46 | $3.54 | $3.44 | $3.49 | $3.49 | 54,482 |
2021-09-23 | $3.50 | $3.58 | $3.45 | $3.46 | $3.46 | 155,728 |
2021-09-22 | $3.60 | $3.62 | $3.50 | $3.53 | $3.53 | 109,929 |
2021-09-21 | $3.45 | $3.62 | $3.40 | $3.58 | $3.58 | 62,705 |
2021-09-20 | $3.52 | $3.57 | $3.36 | $3.42 | $3.42 | 136,347 |
2021-09-17 | $3.50 | $3.62 | $3.44 | $3.56 | $3.56 | 73,621 |
2021-09-16 | $3.60 | $3.67 | $3.44 | $3.50 | $3.50 | 105,954 |
2021-09-15 | $3.59 | $3.65 | $3.51 | $3.56 | $3.56 | 60,030 |
2021-09-14 | $3.72 | $3.79 | $3.51 | $3.55 | $3.55 | 124,643 |
2021-09-13 | $3.90 | $3.90 | $3.72 | $3.75 | $3.75 | 88,532 |
2021-09-10 | $3.78 | $3.90 | $3.78 | $3.86 | $3.86 | 31,480 |
2021-09-09 | $3.85 | $3.90 | $3.74 | $3.77 | $3.77 | 103,536 |
2021-09-08 | $3.91 | $3.95 | $3.82 | $3.83 | $3.83 | 45,262 |
2021-09-07 | $3.80 | $3.95 | $3.80 | $3.92 | $3.92 | 55,488 |
2021-09-03 | $3.68 | $3.87 | $3.62 | $3.81 | $3.81 | 58,394 |
2021-09-02 | $3.79 | $3.89 | $3.66 | $3.68 | $3.68 | 144,875 |
2021-09-01 | $3.65 | $3.79 | $3.60 | $3.77 | $3.77 | 84,365 |
2021-08-31 | $3.51 | $3.72 | $3.51 | $3.64 | $3.64 | 142,438 |
2021-08-30 | $3.62 | $3.74 | $3.50 | $3.58 | $3.58 | 252,416 |
2021-08-27 | $3.57 | $3.64 | $3.53 | $3.57 | $3.57 | 48,858 |
2021-08-26 | $3.61 | $3.70 | $3.53 | $3.57 | $3.57 | 41,611 |
2021-08-25 | $3.60 | $3.65 | $3.56 | $3.63 | $3.63 | 56,780 |
2021-08-24 | $3.53 | $3.68 | $3.49 | $3.65 | $3.65 | 53,667 |
2021-08-23 | $3.54 | $3.60 | $3.50 | $3.55 | $3.55 | 62,430 |
2021-08-20 | $3.45 | $3.55 | $3.41 | $3.53 | $3.53 | 190,631 |
2021-08-19 | $3.41 | $3.57 | $3.34 | $3.45 | $3.45 | 160,868 |
2021-08-18 | $3.31 | $3.64 | $3.31 | $3.49 | $3.49 | 99,857 |
2021-08-17 | $3.41 | $3.53 | $3.21 | $3.41 | $3.41 | 221,875 |
2021-08-16 | $3.47 | $3.49 | $3.33 | $3.43 | $3.43 | 308,593 |
2021-08-13 | $3.65 | $3.65 | $3.46 | $3.52 | $3.52 | 101,977 |
2021-08-12 | $3.60 | $3.68 | $3.49 | $3.60 | $3.60 | 215,647 |
2021-08-11 | $3.84 | $3.84 | $3.52 | $3.53 | $3.53 | 497,473 |
2021-08-10 | $3.67 | $3.86 | $3.65 | $3.80 | $3.80 | 244,052 |
2021-08-09 | $3.70 | $3.83 | $3.66 | $3.83 | $3.83 | 75,026 |
2021-08-06 | $3.74 | $3.75 | $3.65 | $3.71 | $3.71 | 111,720 |
2021-08-05 | $3.68 | $3.85 | $3.68 | $3.78 | $3.78 | 59,544 |
2021-08-04 | $3.83 | $3.89 | $3.65 | $3.66 | $3.66 | 119,193 |
2021-08-03 | $3.93 | $3.95 | $3.75 | $3.76 | $3.76 | 80,885 |
2021-08-02 | $3.86 | $4.06 | $3.82 | $3.87 | $3.87 | 77,406 |
2021-07-30 | $4.07 | $4.11 | $3.80 | $3.80 | $3.80 | 149,348 |
2021-07-29 | $4.07 | $4.14 | $3.99 | $4.08 | $4.08 | 146,190 |
2021-07-28 | $4.06 | $4.20 | $3.98 | $4.02 | $4.02 | 437,147 |
2021-07-27 | $3.89 | $4.10 | $3.82 | $4.10 | $4.10 | 118,516 |
2021-07-26 | $4.01 | $4.02 | $3.80 | $3.88 | $3.88 | 179,900 |
2021-07-23 | $4.20 | $4.22 | $3.90 | $3.90 | $3.90 | 298,447 |
2021-07-22 | $4.29 | $4.33 | $4.07 | $4.21 | $4.21 | 167,556 |
2021-07-21 | $4.25 | $4.40 | $4.21 | $4.27 | $4.27 | 233,219 |
2021-07-20 | $4.95 | $4.95 | $4.15 | $4.40 | $4.40 | 4,884,227 |
2021-07-19 | $4.50 | $4.65 | $4.32 | $4.49 | $4.49 | 142,927 |
2021-07-16 | $4.45 | $4.65 | $4.33 | $4.63 | $4.63 | 283,626 |
2021-07-15 | $4.19 | $4.67 | $4.11 | $4.63 | $4.63 | 727,930 |
2021-07-14 | $4.16 | $4.39 | $4.10 | $4.25 | $4.25 | 226,755 |
2021-07-13 | $4.25 | $4.35 | $4.03 | $4.10 | $4.10 | 199,920 |
2021-07-12 | $4.55 | $4.64 | $4.23 | $4.29 | $4.29 | 230,840 |
2021-07-09 | $4.33 | $4.68 | $4.28 | $4.58 | $4.58 | 271,291 |
2021-07-08 | $4.03 | $4.35 | $4.03 | $4.33 | $4.33 | 112,959 |
2021-07-07 | $4.17 | $4.48 | $3.99 | $4.34 | $4.34 | 572,009 |
2021-07-06 | $3.95 | $4.36 | $3.83 | $4.28 | $4.28 | 495,245 |
2021-07-02 | $4.00 | $4.05 | $3.75 | $3.95 | $3.95 | 358,273 |
2021-07-01 | $3.82 | $4.10 | $3.80 | $4.10 | $4.10 | 651,101 |
2021-06-30 | $3.95 | $3.99 | $3.63 | $3.83 | $3.83 | 1,284,227 |
2021-06-29 | $3.75 | $4.28 | $3.71 | $4.07 | $4.07 | 4,151,758 |
2021-06-28 | $6.16 | $6.22 | $5.12 | $5.64 | $5.64 | 3,153,142 |
2021-06-25 | $5.00 | $6.00 | $4.91 | $5.71 | $5.71 | 1,555,624 |
2021-06-24 | $4.86 | $4.99 | $4.75 | $4.99 | $4.99 | 222,278 |
2021-06-23 | $4.82 | $4.90 | $4.80 | $4.89 | $4.89 | 129,818 |
2021-06-22 | $4.80 | $4.84 | $4.59 | $4.77 | $4.77 | 223,464 |
2021-06-21 | $4.80 | $4.90 | $4.65 | $4.73 | $4.73 | 231,286 |
2021-06-18 | $4.67 | $4.80 | $4.57 | $4.80 | $4.80 | 207,780 |
2021-06-17 | $4.66 | $4.78 | $4.53 | $4.60 | $4.60 | 168,273 |
2021-06-16 | $4.55 | $4.62 | $4.49 | $4.62 | $4.62 | 132,432 |
2021-06-15 | $4.51 | $4.60 | $4.32 | $4.57 | $4.57 | 170,116 |
2021-06-14 | $4.54 | $4.64 | $4.35 | $4.51 | $4.51 | 186,252 |
2021-06-11 | $4.71 | $4.71 | $4.20 | $4.51 | $4.51 | 337,317 |
2021-06-10 | $4.02 | $4.65 | $3.91 | $4.57 | $4.57 | 457,118 |
2021-06-09 | $3.74 | $4.00 | $3.74 | $4.00 | $4.00 | 143,804 |
2021-06-08 | $3.53 | $3.83 | $3.53 | $3.70 | $3.70 | 241,801 |
2021-06-07 | $3.54 | $3.55 | $3.44 | $3.51 | $3.51 | 219,919 |
2021-06-04 | $3.51 | $3.53 | $3.37 | $3.43 | $3.43 | 69,629 |
2021-06-03 | $3.40 | $3.55 | $3.40 | $3.45 | $3.45 | 133,908 |
2021-06-02 | $3.51 | $3.59 | $3.40 | $3.42 | $3.42 | 106,330 |
2021-06-01 | $3.44 | $3.61 | $3.44 | $3.51 | $3.51 | 155,191 |
2021-05-28 | $3.47 | $3.53 | $3.38 | $3.40 | $3.40 | 78,914 |
2021-05-27 | $3.48 | $3.70 | $3.44 | $3.50 | $3.50 | 103,417 |
2021-05-26 | $3.39 | $3.59 | $3.39 | $3.53 | $3.53 | 112,655 |
2021-05-25 | $3.60 | $3.74 | $3.38 | $3.38 | $3.38 | 169,853 |
2021-05-24 | $3.56 | $3.64 | $3.56 | $3.57 | $3.57 | 89,080 |
2021-05-21 | $3.65 | $3.69 | $3.50 | $3.54 | $3.54 | 80,313 |
2021-05-20 | $3.67 | $3.72 | $3.57 | $3.60 | $3.60 | 100,310 |
2021-05-19 | $3.75 | $3.88 | $3.63 | $3.68 | $3.68 | 51,629 |
2021-05-18 | $3.75 | $3.90 | $3.70 | $3.77 | $3.77 | 50,645 |
2021-05-17 | $3.85 | $3.91 | $3.57 | $3.69 | $3.69 | 257,151 |
2021-05-14 | $3.96 | $4.06 | $3.88 | $3.91 | $3.91 | 24,126 |
2021-05-13 | $3.98 | $4.30 | $3.85 | $3.86 | $3.86 | 82,791 |
2021-05-12 | $4.33 | $4.43 | $3.91 | $3.98 | $3.98 | 274,867 |
2021-05-11 | $3.94 | $4.42 | $3.94 | $4.35 | $4.35 | 104,107 |
2021-05-10 | $4.38 | $4.50 | $4.11 | $4.11 | $4.11 | 163,152 |
2021-05-07 | $3.90 | $4.47 | $3.85 | $4.47 | $4.47 | 258,470 |
2021-05-06 | $4.45 | $4.45 | $3.89 | $3.90 | $3.90 | 194,931 |
2021-05-05 | $4.76 | $4.78 | $4.15 | $4.23 | $4.23 | 211,026 |
2021-05-04 | $4.86 | $4.97 | $4.63 | $4.68 | $4.68 | 63,951 |
2021-05-03 | $4.60 | $4.88 | $4.60 | $4.87 | $4.87 | 78,925 |
2021-04-30 | $4.62 | $4.69 | $4.52 | $4.53 | $4.53 | 40,200 |
2021-04-29 | $4.75 | $4.78 | $4.57 | $4.61 | $4.61 | 67,599 |
2021-04-28 | $4.56 | $4.77 | $4.50 | $4.73 | $4.73 | 41,575 |
2021-04-27 | $4.78 | $4.83 | $4.50 | $4.56 | $4.56 | 184,115 |
2021-04-26 | $4.60 | $4.87 | $4.60 | $4.75 | $4.75 | 142,098 |
2021-04-23 | $4.64 | $4.83 | $4.35 | $4.63 | $4.63 | 243,837 |
2021-04-22 | $4.78 | $4.92 | $4.51 | $4.61 | $4.61 | 128,874 |
2021-04-21 | $4.84 | $4.97 | $4.50 | $4.69 | $4.69 | 167,106 |
2021-04-20 | $4.87 | $4.98 | $4.80 | $4.82 | $4.82 | 29,025 |
2021-04-19 | $4.99 | $4.99 | $4.85 | $4.91 | $4.91 | 42,594 |
2021-04-16 | $5.10 | $5.15 | $4.91 | $5.04 | $5.04 | 55,375 |
2021-04-15 | $5.19 | $5.19 | $5.05 | $5.14 | $5.14 | 53,393 |
2021-04-14 | $5.10 | $5.30 | $5.06 | $5.19 | $5.19 | 36,545 |
2021-04-13 | $5.27 | $5.27 | $5.05 | $5.10 | $5.10 | 85,208 |
2021-04-12 | $5.28 | $5.32 | $5.15 | $5.26 | $5.26 | 39,691 |
2021-04-09 | $5.35 | $5.42 | $5.21 | $5.28 | $5.28 | 36,349 |
2021-04-08 | $5.11 | $5.41 | $5.11 | $5.39 | $5.39 | 46,621 |
2021-04-07 | $5.34 | $5.43 | $5.10 | $5.10 | $5.10 | 57,119 |
2021-04-06 | $5.31 | $5.52 | $5.28 | $5.36 | $5.36 | 178,567 |
2021-04-05 | $5.36 | $5.50 | $5.20 | $5.34 | $5.34 | 116,323 |
2021-04-01 | $5.43 | $5.52 | $5.20 | $5.25 | $5.25 | 216,881 |
2021-03-31 | $5.09 | $5.51 | $5.01 | $5.37 | $5.37 | 343,675 |
2021-03-30 | $4.87 | $5.20 | $4.75 | $5.06 | $5.06 | 183,735 |
2021-03-29 | $4.92 | $5.15 | $4.75 | $4.87 | $4.87 | 131,825 |
2021-03-26 | $5.00 | $5.14 | $4.95 | $4.96 | $4.96 | 157,234 |
2021-03-25 | $5.04 | $5.12 | $4.88 | $5.00 | $5.00 | 134,287 |
2021-03-24 | $5.40 | $5.53 | $4.98 | $5.00 | $5.00 | 119,629 |
2021-03-23 | $5.57 | $5.75 | $5.33 | $5.38 | $5.38 | 57,034 |
2021-03-22 | $5.57 | $5.74 | $5.40 | $5.61 | $5.61 | 72,149 |
2021-03-19 | $5.46 | $5.70 | $5.40 | $5.53 | $5.53 | 26,885 |
2021-03-18 | $5.83 | $5.92 | $5.40 | $5.45 | $5.45 | 113,970 |
2021-03-17 | $5.39 | $5.99 | $5.28 | $5.77 | $5.77 | 189,762 |
2021-03-16 | $5.53 | $5.63 | $5.35 | $5.40 | $5.40 | 46,165 |
2021-03-15 | $5.58 | $5.69 | $5.36 | $5.50 | $5.50 | 69,268 |
2021-03-12 | $5.27 | $5.89 | $5.27 | $5.62 | $5.62 | 148,963 |
2021-03-11 | $5.59 | $5.59 | $5.21 | $5.40 | $5.40 | 114,990 |
2021-03-10 | $5.67 | $5.77 | $5.10 | $5.50 | $5.50 | 206,022 |
2021-03-09 | $5.48 | $5.75 | $5.44 | $5.60 | $5.60 | 160,431 |
2021-03-08 | $4.90 | $5.43 | $4.83 | $5.30 | $5.30 | 161,454 |
2021-03-05 | $5.20 | $5.28 | $4.46 | $5.02 | $5.02 | 235,780 |
2021-03-04 | $5.45 | $5.57 | $5.00 | $5.19 | $5.19 | 125,241 |
2021-03-03 | $5.46 | $5.60 | $5.09 | $5.53 | $5.53 | 127,580 |
2021-03-02 | $5.46 | $5.51 | $5.13 | $5.14 | $5.14 | 88,564 |
2021-03-01 | $5.12 | $5.52 | $5.11 | $5.48 | $5.48 | 80,906 |
2021-02-26 | $5.63 | $5.63 | $5.01 | $5.12 | $5.12 | 134,930 |
2021-02-25 | $5.75 | $5.75 | $5.22 | $5.29 | $5.29 | 84,936 |
2021-02-24 | $5.20 | $5.60 | $5.06 | $5.60 | $5.60 | 78,272 |
2021-02-23 | $5.18 | $5.30 | $4.77 | $5.25 | $5.25 | 100,150 |
2021-02-22 | $5.87 | $5.88 | $5.11 | $5.16 | $5.16 | 254,046 |
2021-02-19 | $5.50 | $5.78 | $5.48 | $5.71 | $5.71 | 53,940 |
2021-02-18 | $5.65 | $5.75 | $5.42 | $5.53 | $5.53 | 67,452 |
2021-02-17 | $5.93 | $5.93 | $5.62 | $5.76 | $5.76 | 54,495 |
2021-02-16 | $5.65 | $5.93 | $5.47 | $5.93 | $5.93 | 95,451 |
2021-02-12 | $5.68 | $5.80 | $5.52 | $5.56 | $5.56 | 66,813 |
2021-02-11 | $5.96 | $5.99 | $5.42 | $5.67 | $5.67 | 328,990 |
2021-02-10 | $5.90 | $6.00 | $5.61 | $5.87 | $5.87 | 94,806 |
2021-02-09 | $5.72 | $5.93 | $5.51 | $5.83 | $5.83 | 146,211 |
2021-02-08 | $6.00 | $6.05 | $5.71 | $5.79 | $5.79 | 220,942 |
2021-02-05 | $5.64 | $6.07 | $5.55 | $6.05 | $6.05 | 386,175 |
2021-02-04 | $5.19 | $5.76 | $5.15 | $5.55 | $5.55 | 213,344 |
2021-02-03 | $5.01 | $5.19 | $5.01 | $5.15 | $5.15 | 94,939 |
2021-02-02 | $5.10 | $5.18 | $4.90 | $5.07 | $5.07 | 108,348 |
2021-02-01 | $4.81 | $5.14 | $4.80 | $5.06 | $5.06 | 94,665 |
2021-01-29 | $4.50 | $4.94 | $4.50 | $4.83 | $4.83 | 104,145 |
2021-01-28 | $4.72 | $4.99 | $4.24 | $4.40 | $4.40 | 381,208 |
2021-01-27 | $5.00 | $5.00 | $4.55 | $4.73 | $4.73 | 242,294 |
2021-01-26 | $5.09 | $5.25 | $5.00 | $5.04 | $5.04 | 37,536 |
2021-01-25 | $5.32 | $5.43 | $5.05 | $5.10 | $5.10 | 373,954 |
2021-01-22 | $5.04 | $5.40 | $4.95 | $5.28 | $5.28 | 162,566 |
2021-01-21 | $5.48 | $5.49 | $4.92 | $5.08 | $5.08 | 148,907 |
2021-01-20 | $5.32 | $5.59 | $5.18 | $5.42 | $5.42 | 175,689 |
2021-01-19 | $5.15 | $5.54 | $5.11 | $5.30 | $5.30 | 585,555 |
2021-01-15 | $5.07 | $5.18 | $4.74 | $5.05 | $5.05 | 121,038 |
2021-01-14 | $4.93 | $5.60 | $4.85 | $5.03 | $5.03 | 770,696 |
2021-01-13 | $4.45 | $4.88 | $4.45 | $4.84 | $4.84 | 403,345 |
2021-01-12 | $4.00 | $4.48 | $4.00 | $4.43 | $4.43 | 150,192 |
2021-01-11 | $4.12 | $4.48 | $3.90 | $3.93 | $3.93 | 325,158 |
2021-01-08 | $4.03 | $4.14 | $4.00 | $4.10 | $4.10 | 112,774 |
2021-01-07 | $3.90 | $4.04 | $3.85 | $4.01 | $4.01 | 39,771 |
2021-01-06 | $3.96 | $4.01 | $3.78 | $3.87 | $3.87 | 35,752 |
2021-01-05 | $3.79 | $4.01 | $3.79 | $3.99 | $3.99 | 91,606 |
2021-01-04 | $3.75 | $3.80 | $3.70 | $3.77 | $3.77 | 37,583 |
2020-12-31 | $3.70 | $3.78 | $3.66 | $3.70 | $3.70 | 72,180 |
2020-12-30 | $4.00 | $4.00 | $3.65 | $3.65 | $3.65 | 115,802 |
2020-12-29 | $4.05 | $4.05 | $3.93 | $3.94 | $3.94 | 66,963 |
2020-12-28 | $4.19 | $4.19 | $3.87 | $4.06 | $4.06 | 92,466 |
2020-12-24 | $4.13 | $4.17 | $4.00 | $4.08 | $4.08 | 41,595 |
2020-12-23 | $4.04 | $4.17 | $4.01 | $4.07 | $4.07 | 84,789 |
2020-12-22 | $3.92 | $4.18 | $3.92 | $3.98 | $3.98 | 331,811 |
2020-12-21 | $3.76 | $4.09 | $3.76 | $3.92 | $3.92 | 346,515 |
2020-12-18 | $4.35 | $4.35 | $3.80 | $3.80 | $3.80 | 202,246 |
2020-12-17 | $3.73 | $3.85 | $3.67 | $3.80 | $3.80 | 98,735 |
2020-12-16 | $3.73 | $3.78 | $3.60 | $3.67 | $3.67 | 54,684 |
2020-12-15 | $3.79 | $3.80 | $3.60 | $3.73 | $3.73 | 132,176 |
2020-12-14 | $3.75 | $3.75 | $3.59 | $3.64 | $3.64 | 136,422 |
2020-12-11 | $3.70 | $3.75 | $3.55 | $3.59 | $3.59 | 35,780 |
2020-12-10 | $3.58 | $3.72 | $3.54 | $3.66 | $3.66 | 38,056 |
2020-12-09 | $3.69 | $3.74 | $3.50 | $3.53 | $3.53 | 56,120 |
2020-12-08 | $3.77 | $3.82 | $3.66 | $3.73 | $3.73 | 30,453 |
2020-12-07 | $3.68 | $3.82 | $3.66 | $3.76 | $3.76 | 77,466 |
2020-12-04 | $3.79 | $3.81 | $3.67 | $3.77 | $3.77 | 39,816 |
2020-12-03 | $3.66 | $3.82 | $3.64 | $3.68 | $3.68 | 35,996 |
2020-12-02 | $3.71 | $3.81 | $3.61 | $3.67 | $3.67 | 26,515 |
2020-12-01 | $3.73 | $3.88 | $3.64 | $3.69 | $3.69 | 36,157 |
2020-11-30 | $3.75 | $3.87 | $3.64 | $3.76 | $3.76 | 52,838 |
2020-11-27 | $3.69 | $3.83 | $3.67 | $3.83 | $3.83 | 28,026 |
2020-11-25 | $3.64 | $3.76 | $3.60 | $3.71 | $3.71 | 56,473 |
2020-11-24 | $3.62 | $3.82 | $3.59 | $3.62 | $3.62 | 30,435 |
2020-11-23 | $3.78 | $3.84 | $3.69 | $3.69 | $3.69 | 35,172 |
2020-11-20 | $3.88 | $3.96 | $3.80 | $3.80 | $3.80 | 41,082 |
2020-11-19 | $3.77 | $3.94 | $3.76 | $3.85 | $3.85 | 199,496 |
2020-11-18 | $3.82 | $3.89 | $3.70 | $3.76 | $3.76 | 19,089 |
2020-11-17 | $3.63 | $3.94 | $3.55 | $3.81 | $3.81 | 83,666 |
2020-11-16 | $3.54 | $3.82 | $3.44 | $3.77 | $3.77 | 55,138 |
2020-11-13 | $3.75 | $3.75 | $3.45 | $3.53 | $3.53 | 211,674 |
2020-11-12 | $3.74 | $3.83 | $3.69 | $3.74 | $3.74 | 22,854 |
2020-11-11 | $3.79 | $3.90 | $3.64 | $3.75 | $3.75 | 48,706 |
2020-11-10 | $3.71 | $3.85 | $3.71 | $3.84 | $3.84 | 19,099 |
2020-11-09 | $3.82 | $3.93 | $3.67 | $3.84 | $3.84 | 58,886 |
2020-11-06 | $3.95 | $3.95 | $3.69 | $3.73 | $3.73 | 28,798 |
2020-11-05 | $3.65 | $3.98 | $3.60 | $3.88 | $3.88 | 189,065 |
2020-11-04 | $3.46 | $3.68 | $3.44 | $3.66 | $3.66 | 50,654 |
2020-11-03 | $3.41 | $3.46 | $3.28 | $3.46 | $3.46 | 29,796 |
2020-11-02 | $3.15 | $3.42 | $3.15 | $3.40 | $3.40 | 54,393 |
2020-10-30 | $3.28 | $3.43 | $3.10 | $3.12 | $3.12 | 89,053 |
2020-10-29 | $3.46 | $3.50 | $3.33 | $3.35 | $3.35 | 24,958 |
2020-10-28 | $3.45 | $3.47 | $3.31 | $3.40 | $3.40 | 49,460 |
2020-10-27 | $3.50 | $3.55 | $3.39 | $3.54 | $3.54 | 34,695 |
2020-10-26 | $3.51 | $3.67 | $3.35 | $3.54 | $3.54 | 60,520 |
2020-10-23 | $3.70 | $3.70 | $3.50 | $3.53 | $3.53 | 24,725 |
2020-10-22 | $3.65 | $3.66 | $3.55 | $3.57 | $3.57 | 52,001 |
2020-10-21 | $3.68 | $3.72 | $3.65 | $3.65 | $3.65 | 21,683 |
2020-10-20 | $3.72 | $3.72 | $3.65 | $3.72 | $3.72 | 25,196 |
2020-10-19 | $3.70 | $3.77 | $3.61 | $3.72 | $3.72 | 72,795 |
2020-10-16 | $3.62 | $3.80 | $3.62 | $3.65 | $3.65 | 33,028 |
2020-10-15 | $3.69 | $3.69 | $3.62 | $3.64 | $3.64 | 7,670 |
2020-10-14 | $3.67 | $3.76 | $3.60 | $3.70 | $3.70 | 65,467 |
2020-10-13 | $3.70 | $3.70 | $3.60 | $3.62 | $3.62 | 28,790 |
2020-10-12 | $3.76 | $3.76 | $3.63 | $3.65 | $3.65 | 40,025 |
2020-10-09 | $3.79 | $3.93 | $3.70 | $3.74 | $3.74 | 120,558 |
2020-10-08 | $3.77 | $3.82 | $3.75 | $3.79 | $3.79 | 109,606 |
2020-10-07 | $3.73 | $3.79 | $3.71 | $3.74 | $3.74 | 22,308 |
2020-10-06 | $3.79 | $3.79 | $3.71 | $3.77 | $3.77 | 39,664 |
2020-10-05 | $3.75 | $3.80 | $3.70 | $3.75 | $3.75 | 44,318 |
2020-10-02 | $3.70 | $3.75 | $3.68 | $3.74 | $3.74 | 36,197 |
2020-10-01 | $3.76 | $3.84 | $3.72 | $3.77 | $3.77 | 23,352 |
2020-09-30 | $3.83 | $3.83 | $3.71 | $3.76 | $3.76 | 70,323 |
2020-09-29 | $3.68 | $3.85 | $3.62 | $3.84 | $3.84 | 43,748 |
2020-09-28 | $3.71 | $3.77 | $3.64 | $3.71 | $3.71 | 20,862 |
2020-09-25 | $3.64 | $3.74 | $3.63 | $3.71 | $3.71 | 31,038 |
2020-09-24 | $3.80 | $3.80 | $3.63 | $3.66 | $3.66 | 41,434 |
2020-09-23 | $3.66 | $3.79 | $3.62 | $3.71 | $3.71 | 114,033 |
2020-09-22 | $3.63 | $3.65 | $3.50 | $3.58 | $3.58 | 100,532 |
2020-09-21 | $3.59 | $3.66 | $3.57 | $3.62 | $3.62 | 89,647 |
2020-09-18 | $3.76 | $3.84 | $3.60 | $3.68 | $3.68 | 76,796 |
2020-09-17 | $3.95 | $3.95 | $3.71 | $3.80 | $3.80 | 136,113 |
2020-09-16 | $4.06 | $4.06 | $3.55 | $3.80 | $3.80 | 443,041 |
2020-09-15 | $3.29 | $3.89 | $3.28 | $3.72 | $3.72 | 296,957 |
2020-09-14 | $3.36 | $3.36 | $3.21 | $3.22 | $3.22 | 26,477 |
2020-09-11 | $3.32 | $3.41 | $3.10 | $3.30 | $3.30 | 25,344 |
2020-09-10 | $3.39 | $3.41 | $3.14 | $3.29 | $3.29 | 33,163 |
2020-09-09 | $3.35 | $3.45 | $3.23 | $3.40 | $3.40 | 55,259 |
2020-09-08 | $3.06 | $3.41 | $3.02 | $3.29 | $3.29 | 85,682 |
2020-09-04 | $3.22 | $3.28 | $3.02 | $3.11 | $3.11 | 52,152 |
2020-09-03 | $3.34 | $3.40 | $3.14 | $3.22 | $3.22 | 56,075 |
2020-09-02 | $3.49 | $3.55 | $3.26 | $3.34 | $3.34 | 81,328 |
2020-09-01 | $3.68 | $3.68 | $3.45 | $3.47 | $3.47 | 46,930 |
2020-08-31 | $3.59 | $3.81 | $3.46 | $3.67 | $3.67 | 78,598 |
2020-08-28 | $3.72 | $3.77 | $3.56 | $3.59 | $3.59 | 39,326 |
2020-08-27 | $3.92 | $3.92 | $3.61 | $3.77 | $3.77 | 128,928 |
2020-08-26 | $3.86 | $4.18 | $3.55 | $3.83 | $3.83 | 194,108 |
2020-08-25 | $3.15 | $4.34 | $3.10 | $3.91 | $3.91 | 871,519 |
2020-08-24 | $3.15 | $3.18 | $2.90 | $3.09 | $3.09 | 175,959 |
2020-08-21 | $3.15 | $3.21 | $3.10 | $3.20 | $3.20 | 25,772 |
2020-08-20 | $3.25 | $3.25 | $3.10 | $3.16 | $3.16 | 65,326 |
2020-08-19 | $3.39 | $3.50 | $3.25 | $3.26 | $3.26 | 36,738 |
2020-08-18 | $3.47 | $3.48 | $3.32 | $3.39 | $3.39 | 94,347 |
2020-08-17 | $3.54 | $3.59 | $3.36 | $3.47 | $3.47 | 83,699 |
2020-08-14 | $3.44 | $3.61 | $3.28 | $3.52 | $3.52 | 97,988 |
2020-08-13 | $3.26 | $3.46 | $3.06 | $3.46 | $3.46 | 119,710 |
2020-08-12 | $3.60 | $3.65 | $3.25 | $3.30 | $3.30 | 189,941 |
2020-08-11 | $3.60 | $3.63 | $3.37 | $3.58 | $3.58 | 145,247 |
2020-08-10 | $3.96 | $4.00 | $3.57 | $3.63 | $3.63 | 117,723 |
2020-08-07 | $4.03 | $4.14 | $3.90 | $3.91 | $3.91 | 65,977 |
2020-08-06 | $4.00 | $4.18 | $3.65 | $4.14 | $4.14 | 127,675 |
2020-08-05 | $3.88 | $4.12 | $3.78 | $4.12 | $4.12 | 93,170 |
2020-08-04 | $3.89 | $3.93 | $3.70 | $3.76 | $3.76 | 121,003 |
2020-08-03 | $3.89 | $3.94 | $3.75 | $3.86 | $3.86 | 110,548 |
2020-07-31 | $3.93 | $3.98 | $3.86 | $3.92 | $3.92 | 52,508 |
2020-07-30 | $4.01 | $4.05 | $3.85 | $3.93 | $3.93 | 41,250 |
2020-07-29 | $4.02 | $4.08 | $3.83 | $4.03 | $4.03 | 37,499 |
2020-07-28 | $4.11 | $4.15 | $3.84 | $4.00 | $4.00 | 91,587 |
2020-07-27 | $4.15 | $4.44 | $4.00 | $4.05 | $4.05 | 180,829 |
2020-07-24 | $4.19 | $4.20 | $3.98 | $4.13 | $4.13 | 67,621 |
2020-07-23 | $4.12 | $4.28 | $3.99 | $4.15 | $4.15 | 261,764 |
2020-07-22 | $4.02 | $4.06 | $3.85 | $3.96 | $3.96 | 67,270 |
2020-07-21 | $3.98 | $4.04 | $3.86 | $3.96 | $3.96 | 128,843 |
2020-07-20 | $3.67 | $3.89 | $3.67 | $3.85 | $3.85 | 79,487 |
2020-07-17 | $3.75 | $3.75 | $3.64 | $3.67 | $3.67 | 65,400 |
2020-07-16 | $4.03 | $4.03 | $3.65 | $3.70 | $3.70 | 104,300 |
2020-07-15 | $3.89 | $4.09 | $3.84 | $4.02 | $4.02 | 152,000 |
2020-07-14 | $3.86 | $3.93 | $3.65 | $3.79 | $3.79 | 132,500 |
2020-07-13 | $3.56 | $4.14 | $3.20 | $3.85 | $3.85 | 563,600 |
2020-07-10 | $3.80 | $3.80 | $3.50 | $3.52 | $3.52 | 89,400 |
2020-07-09 | $3.59 | $3.77 | $3.57 | $3.77 | $3.77 | 87,500 |
2020-07-08 | $3.76 | $3.90 | $3.56 | $3.59 | $3.59 | 120,500 |
2020-07-07 | $3.66 | $3.75 | $3.42 | $3.67 | $3.67 | 154,000 |
2020-07-06 | $3.42 | $3.67 | $3.40 | $3.67 | $3.67 | 238,600 |
2020-07-02 | $3.50 | $3.63 | $3.30 | $3.37 | $3.37 | 271,000 |
2020-07-01 | $2.92 | $3.40 | $2.92 | $3.37 | $3.37 | 432,100 |
2020-06-30 | $2.80 | $3.07 | $2.72 | $2.97 | $2.97 | 405,600 |
2020-06-29 | $2.68 | $2.70 | $2.58 | $2.67 | $2.67 | 44,200 |
2020-06-26 | $2.74 | $2.83 | $2.56 | $2.68 | $2.68 | 135,875 |
2020-06-25 | $2.66 | $2.78 | $2.61 | $2.75 | $2.75 | 151,901 |
2020-06-24 | $2.69 | $2.75 | $2.58 | $2.66 | $2.66 | 138,204 |
2020-06-23 | $2.50 | $2.69 | $2.46 | $2.69 | $2.69 | 114,261 |
2020-06-22 | $2.69 | $2.69 | $2.37 | $2.46 | $2.46 | 256,679 |
2020-06-19 | $2.80 | $2.91 | $2.66 | $2.72 | $2.72 | 188,591 |
2020-06-18 | $2.80 | $2.93 | $2.50 | $2.79 | $2.79 | 427,915 |
2020-06-17 | $2.19 | $2.83 | $2.19 | $2.58 | $2.58 | 541,659 |
2020-06-16 | $1.98 | $2.18 | $1.98 | $2.17 | $2.17 | 241,703 |
2020-06-15 | $1.89 | $1.98 | $1.88 | $1.95 | $1.95 | 89,780 |
2020-06-12 | $1.85 | $2.07 | $1.82 | $1.92 | $1.92 | 332,407 |
2020-06-11 | $2.00 | $2.01 | $1.81 | $1.84 | $1.84 | 394,631 |
2020-06-10 | $2.04 | $2.10 | $2.01 | $2.05 | $2.05 | 151,030 |
2020-06-09 | $2.05 | $2.11 | $2.02 | $2.02 | $2.02 | 164,627 |
2020-06-08 | $2.13 | $2.16 | $2.03 | $2.05 | $2.05 | 159,095 |
2020-06-05 | $2.08 | $2.18 | $1.99 | $2.09 | $2.09 | 287,119 |
2020-06-04 | $2.06 | $2.09 | $2.01 | $2.07 | $2.07 | 160,725 |
2020-06-03 | $2.07 | $2.07 | $2.03 | $2.05 | $2.05 | 89,436 |
2020-06-02 | $2.03 | $2.05 | $2.02 | $2.04 | $2.04 | 119,639 |
2020-06-01 | $2.05 | $2.12 | $2.00 | $2.04 | $2.04 | 249,066 |
2020-05-29 | $2.07 | $2.07 | $2.00 | $2.05 | $2.05 | 341,597 |
2020-05-28 | $2.08 | $2.09 | $1.96 | $2.00 | $2.00 | 67,185 |
2020-05-27 | $2.10 | $2.10 | $1.97 | $2.00 | $2.00 | 159,558 |
2020-05-26 | $2.10 | $2.18 | $1.99 | $2.09 | $2.09 | 491,184 |
2020-05-22 | $2.00 | $2.06 | $1.95 | $2.02 | $2.02 | 60,030 |
2020-05-21 | $2.10 | $2.19 | $1.99 | $2.00 | $2.00 | 140,663 |
2020-05-20 | $2.10 | $2.11 | $1.90 | $1.98 | $1.98 | 336,132 |
2020-05-19 | $2.04 | $2.47 | $1.87 | $1.96 | $1.96 | 585,149 |
2020-05-18 | $1.94 | $2.00 | $1.85 | $1.95 | $1.95 | 84,979 |
2020-05-15 | $1.77 | $1.94 | $1.77 | $1.93 | $1.93 | 26,173 |
2020-05-14 | $1.81 | $1.85 | $1.76 | $1.76 | $1.76 | 28,140 |
2020-05-13 | $2.00 | $2.02 | $1.73 | $1.82 | $1.82 | 98,553 |
2020-05-12 | $1.98 | $2.03 | $1.98 | $2.00 | $2.00 | 14,473 |
2020-05-11 | $1.97 | $2.04 | $1.96 | $2.00 | $2.00 | 18,462 |
2020-05-08 | $2.01 | $2.09 | $1.94 | $1.97 | $1.97 | 96,554 |
2020-05-07 | $2.05 | $2.07 | $1.99 | $2.02 | $2.02 | 50,506 |
2020-05-06 | $2.03 | $2.11 | $1.98 | $2.00 | $2.00 | 46,558 |
2020-05-05 | $1.97 | $2.07 | $1.97 | $2.00 | $2.00 | 107,502 |
2020-05-04 | $1.96 | $1.97 | $1.91 | $1.97 | $1.97 | 58,218 |
2020-05-01 | $1.97 | $2.05 | $1.96 | $2.00 | $2.00 | 15,696 |
2020-04-30 | $2.01 | $2.02 | $1.93 | $2.00 | $2.00 | 51,673 |
2020-04-29 | $1.97 | $2.02 | $1.89 | $1.95 | $1.95 | 73,139 |
2020-04-28 | $1.97 | $1.97 | $1.89 | $1.93 | $1.93 | 32,218 |
2020-04-27 | $1.97 | $2.00 | $1.90 | $1.98 | $1.98 | 104,125 |
2020-04-24 | $1.92 | $2.04 | $1.88 | $1.90 | $1.90 | 21,544 |
2020-04-23 | $1.92 | $1.94 | $1.87 | $1.90 | $1.90 | 7,694 |
2020-04-22 | $1.78 | $1.96 | $1.78 | $1.91 | $1.91 | 29,762 |
2020-04-21 | $1.89 | $1.96 | $1.77 | $1.80 | $1.80 | 52,180 |
2020-04-20 | $2.02 | $2.05 | $1.83 | $1.89 | $1.89 | 34,922 |
2020-04-17 | $2.10 | $2.10 | $1.96 | $1.99 | $1.99 | 16,804 |
2020-04-16 | $2.09 | $2.09 | $1.92 | $1.95 | $1.95 | 34,927 |
2020-04-15 | $1.98 | $2.19 | $1.90 | $1.99 | $1.99 | 113,249 |
2020-04-14 | $1.72 | $2.15 | $1.70 | $1.99 | $1.99 | 47,688 |
2020-04-13 | $1.61 | $1.68 | $1.61 | $1.65 | $1.65 | 35,989 |
2020-04-09 | $1.56 | $1.70 | $1.56 | $1.60 | $1.60 | 179,627 |
2020-04-08 | $1.57 | $1.57 | $1.51 | $1.54 | $1.54 | 104,538 |
2020-04-07 | $1.52 | $1.58 | $1.51 | $1.54 | $1.54 | 56,926 |
2020-04-06 | $1.54 | $1.59 | $1.45 | $1.50 | $1.50 | 53,989 |
2020-04-03 | $1.50 | $1.56 | $1.44 | $1.47 | $1.47 | 51,511 |
2020-04-02 | $1.49 | $1.57 | $1.48 | $1.50 | $1.50 | 48,339 |
2020-04-01 | $1.55 | $1.61 | $1.49 | $1.50 | $1.50 | 47,056 |
2020-03-31 | $1.58 | $1.65 | $1.55 | $1.57 | $1.57 | 15,153 |
2020-03-30 | $1.65 | $1.70 | $1.55 | $1.59 | $1.59 | 46,980 |
2020-03-27 | $1.65 | $1.71 | $1.63 | $1.65 | $1.65 | 26,493 |
2020-03-26 | $1.72 | $1.73 | $1.65 | $1.69 | $1.69 | 62,157 |
2020-03-25 | $1.58 | $1.70 | $1.58 | $1.62 | $1.62 | 53,156 |
2020-03-24 | $1.60 | $1.74 | $1.58 | $1.60 | $1.60 | 158,735 |
2020-03-23 | $1.75 | $1.89 | $1.59 | $1.59 | $1.59 | 91,768 |
2020-03-20 | $1.90 | $1.90 | $1.56 | $1.59 | $1.59 | 36,862 |
2020-03-19 | $1.72 | $1.98 | $1.66 | $1.70 | $1.70 | 52,070 |
2020-03-18 | $1.85 | $2.18 | $1.56 | $1.65 | $1.65 | 47,289 |
2020-03-17 | $2.00 | $2.28 | $1.88 | $1.91 | $1.91 | 24,987 |
2020-03-16 | $2.24 | $2.28 | $1.49 | $1.95 | $1.95 | 63,966 |
2020-03-13 | $2.20 | $2.24 | $2.04 | $2.11 | $2.11 | 51,803 |
2020-03-12 | $2.17 | $2.25 | $1.96 | $2.08 | $2.08 | 101,882 |
2020-03-11 | $2.36 | $2.41 | $2.21 | $2.31 | $2.31 | 58,653 |
2020-03-10 | $2.22 | $2.64 | $2.22 | $2.43 | $2.43 | 118,886 |
2020-03-09 | $2.43 | $2.43 | $2.15 | $2.23 | $2.23 | 51,336 |
2020-03-06 | $2.55 | $2.55 | $2.44 | $2.47 | $2.47 | 18,998 |
2020-03-05 | $2.53 | $2.60 | $2.47 | $2.50 | $2.50 | 26,998 |
2020-03-04 | $2.77 | $2.77 | $2.60 | $2.61 | $2.61 | 21,075 |
2020-03-03 | $2.75 | $2.86 | $2.74 | $2.79 | $2.79 | 19,772 |
2020-03-02 | $2.68 | $2.80 | $2.65 | $2.74 | $2.74 | 41,467 |
2020-02-28 | $2.50 | $2.97 | $2.50 | $2.77 | $2.77 | 87,439 |
2020-02-27 | $2.38 | $2.38 | $2.24 | $2.38 | $2.38 | 116,359 |
2020-02-26 | $2.65 | $2.72 | $2.30 | $2.40 | $2.40 | 147,280 |
2020-02-25 | $2.85 | $2.93 | $2.61 | $2.70 | $2.70 | 96,417 |
2020-02-24 | $2.96 | $3.01 | $2.91 | $2.92 | $2.92 | 52,626 |
2020-02-21 | $3.00 | $3.03 | $2.90 | $2.98 | $2.98 | 56,918 |
2020-02-20 | $3.02 | $3.05 | $2.99 | $3.01 | $3.01 | 12,601 |
2020-02-19 | $3.00 | $3.03 | $2.99 | $3.00 | $3.00 | 28,947 |
2020-02-18 | $2.99 | $3.00 | $2.95 | $2.99 | $2.99 | 15,515 |
2020-02-14 | $3.02 | $3.02 | $2.91 | $2.97 | $2.97 | 29,072 |
2020-02-13 | $3.01 | $3.04 | $2.94 | $2.97 | $2.97 | 38,514 |
2020-02-12 | $2.97 | $3.04 | $2.95 | $2.97 | $2.97 | 38,180 |
2020-02-11 | $3.06 | $3.07 | $2.97 | $3.00 | $3.00 | 39,887 |
2020-02-10 | $3.01 | $3.07 | $2.95 | $2.99 | $2.99 | 37,365 |
2020-02-07 | $3.08 | $3.08 | $2.99 | $3.00 | $3.00 | 20,738 |
2020-02-06 | $3.05 | $3.11 | $3.01 | $3.07 | $3.07 | 50,183 |
2020-02-05 | $3.09 | $3.11 | $3.05 | $3.08 | $3.08 | 34,586 |
2020-02-04 | $3.08 | $3.13 | $3.04 | $3.10 | $3.10 | 33,298 |
2020-02-03 | $3.05 | $3.12 | $3.03 | $3.08 | $3.08 | 68,687 |
2020-01-31 | $3.05 | $3.11 | $3.01 | $3.03 | $3.03 | 20,728 |
2020-01-30 | $3.04 | $3.08 | $3.01 | $3.07 | $3.07 | 29,469 |
2020-01-29 | $3.08 | $3.13 | $3.04 | $3.04 | $3.04 | 15,492 |
2020-01-28 | $3.11 | $3.13 | $3.03 | $3.05 | $3.05 | 36,613 |
2020-01-27 | $3.04 | $3.15 | $3.04 | $3.06 | $3.06 | 45,687 |
2020-01-24 | $3.05 | $3.15 | $3.01 | $3.05 | $3.05 | 72,924 |
2020-01-23 | $3.05 | $3.13 | $3.05 | $3.06 | $3.06 | 85,091 |
2020-01-22 | $3.07 | $3.11 | $3.06 | $3.07 | $3.07 | 36,191 |
2020-01-21 | $3.05 | $3.15 | $3.05 | $3.08 | $3.08 | 92,499 |
2020-01-17 | $3.01 | $3.04 | $3.01 | $3.03 | $3.03 | 55,520 |
2020-01-16 | $3.06 | $3.07 | $3.00 | $3.00 | $3.00 | 79,065 |
2020-01-15 | $3.01 | $3.08 | $2.98 | $3.03 | $3.03 | 97,431 |
2020-01-14 | $2.99 | $3.09 | $2.98 | $3.01 | $3.01 | 58,237 |
2020-01-13 | $3.04 | $3.09 | $3.00 | $3.02 | $3.02 | 108,715 |
2020-01-10 | $2.99 | $3.09 | $2.99 | $3.03 | $3.03 | 63,624 |
2020-01-09 | $3.02 | $3.02 | $2.95 | $2.97 | $2.97 | 129,534 |
2020-01-08 | $3.04 | $3.09 | $3.00 | $3.01 | $3.01 | 66,816 |
2020-01-07 | $3.00 | $3.10 | $3.00 | $3.02 | $3.02 | 66,425 |
2020-01-06 | $3.15 | $3.18 | $2.95 | $2.95 | $2.95 | 179,868 |
2020-01-03 | $3.03 | $3.14 | $3.03 | $3.05 | $3.05 | 68,906 |
2020-01-02 | $3.18 | $3.38 | $3.04 | $3.09 | $3.09 | 133,732 |
2019-12-31 | $3.12 | $3.12 | $3.03 | $3.10 | $3.10 | 46,260 |
2019-12-30 | $3.00 | $3.13 | $2.95 | $3.04 | $3.04 | 90,937 |
2019-12-27 | $3.04 | $3.06 | $2.99 | $3.02 | $3.02 | 28,978 |
2019-12-26 | $2.92 | $3.05 | $2.92 | $3.04 | $3.04 | 43,667 |
2019-12-24 | $3.03 | $3.03 | $2.93 | $2.95 | $2.95 | 33,856 |
2019-12-23 | $3.06 | $3.09 | $2.94 | $2.99 | $2.99 | 81,077 |
2019-12-20 | $2.98 | $3.07 | $2.94 | $3.03 | $3.03 | 96,550 |
2019-12-19 | $3.11 | $3.12 | $2.95 | $2.97 | $2.97 | 54,808 |
2019-12-18 | $3.01 | $3.12 | $3.00 | $3.04 | $3.04 | 46,865 |
2019-12-17 | $3.15 | $3.15 | $2.90 | $3.03 | $3.03 | 65,861 |
2019-12-16 | $3.09 | $3.21 | $3.05 | $3.12 | $3.12 | 99,092 |
2019-12-13 | $3.01 | $3.12 | $2.93 | $3.10 | $3.10 | 97,842 |
2019-12-12 | $3.02 | $3.02 | $2.91 | $3.00 | $3.00 | 54,720 |
2019-12-11 | $3.05 | $3.05 | $2.92 | $3.00 | $3.00 | 64,705 |
2019-12-10 | $3.09 | $3.10 | $2.92 | $2.99 | $2.99 | 91,943 |
2019-12-09 | $2.82 | $3.07 | $2.82 | $3.04 | $3.04 | 87,398 |
2019-12-06 | $2.90 | $2.91 | $2.79 | $2.86 | $2.86 | 52,925 |
2019-12-05 | $2.91 | $3.00 | $2.70 | $2.74 | $2.74 | 166,743 |
2019-12-04 | $3.00 | $3.00 | $2.95 | $2.96 | $2.96 | 35,228 |
2019-12-03 | $2.94 | $3.03 | $2.94 | $3.00 | $3.00 | 13,558 |
2019-12-02 | $2.96 | $3.05 | $2.90 | $2.99 | $2.99 | 59,137 |
2019-11-29 | $3.01 | $3.01 | $2.96 | $2.99 | $2.99 | 36,477 |
2019-11-27 | $2.90 | $3.00 | $2.90 | $2.98 | $2.98 | 44,808 |
2019-11-26 | $2.94 | $3.01 | $2.92 | $2.94 | $2.94 | 82,944 |
2019-11-25 | $2.97 | $3.04 | $2.93 | $2.99 | $2.99 | 67,695 |
2019-11-22 | $2.97 | $3.03 | $2.94 | $3.00 | $3.00 | 27,279 |
2019-11-21 | $3.10 | $3.15 | $2.97 | $2.98 | $2.98 | 69,348 |
2019-11-20 | $3.15 | $3.20 | $3.11 | $3.15 | $3.15 | 19,106 |
2019-11-19 | $3.02 | $3.15 | $3.01 | $3.11 | $3.11 | 25,037 |
2019-11-18 | $3.10 | $3.22 | $3.01 | $3.01 | $3.01 | 29,228 |
2019-11-15 | $3.10 | $3.19 | $2.92 | $3.05 | $3.05 | 67,316 |
2019-11-14 | $2.89 | $3.10 | $2.85 | $3.07 | $3.07 | 76,339 |
2019-11-13 | $2.83 | $2.92 | $2.83 | $2.85 | $2.85 | 19,297 |
2019-11-12 | $2.90 | $2.97 | $2.88 | $2.88 | $2.88 | 44,821 |
2019-11-11 | $3.02 | $3.03 | $2.82 | $2.87 | $2.87 | 37,833 |
2019-11-08 | $2.96 | $3.01 | $2.88 | $3.00 | $3.00 | 42,975 |
2019-11-07 | $2.86 | $3.04 | $2.86 | $2.94 | $2.94 | 28,800 |
2019-11-06 | $2.98 | $3.06 | $2.84 | $2.88 | $2.88 | 36,222 |
2019-11-05 | $3.05 | $3.25 | $2.85 | $2.97 | $2.97 | 42,405 |
2019-11-04 | $2.96 | $3.05 | $2.92 | $3.03 | $3.03 | 24,581 |
2019-11-01 | $2.96 | $3.00 | $2.88 | $2.92 | $2.92 | 36,470 |
2019-10-31 | $2.84 | $2.93 | $2.82 | $2.93 | $2.93 | 40,962 |
2019-10-30 | $2.91 | $2.94 | $2.85 | $2.86 | $2.86 | 20,564 |
2019-10-29 | $2.92 | $2.95 | $2.89 | $2.94 | $2.94 | 16,231 |
2019-10-28 | $2.85 | $2.92 | $2.80 | $2.92 | $2.92 | 80,044 |
2019-10-25 | $2.80 | $2.88 | $2.75 | $2.78 | $2.78 | 24,764 |
2019-10-24 | $2.88 | $3.05 | $2.77 | $2.83 | $2.83 | 25,450 |
2019-10-23 | $2.85 | $2.94 | $2.85 | $2.88 | $2.88 | 82,320 |
2019-10-22 | $2.90 | $2.93 | $2.83 | $2.85 | $2.85 | 31,036 |
2019-10-21 | $2.80 | $2.89 | $2.80 | $2.82 | $2.82 | 29,162 |
2019-10-18 | $2.70 | $2.85 | $2.70 | $2.80 | $2.80 | 67,644 |
2019-10-17 | $2.84 | $2.93 | $2.72 | $2.72 | $2.72 | 49,034 |
2019-10-16 | $2.97 | $2.99 | $2.80 | $2.81 | $2.81 | 76,761 |
2019-10-15 | $2.95 | $3.10 | $2.95 | $2.97 | $2.97 | 26,095 |
2019-10-14 | $3.03 | $3.10 | $2.92 | $3.01 | $3.01 | 28,839 |
2019-10-11 | $3.00 | $3.16 | $2.94 | $2.98 | $2.98 | 22,755 |
2019-10-10 | $3.14 | $3.16 | $2.97 | $2.99 | $2.99 | 5,839 |
2019-10-09 | $3.06 | $3.08 | $2.94 | $2.94 | $2.94 | 10,100 |
2019-10-08 | $3.00 | $3.15 | $2.94 | $2.96 | $2.96 | 13,106 |
2019-10-07 | $2.98 | $3.06 | $2.97 | $3.00 | $3.00 | 14,029 |
2019-10-04 | $3.05 | $3.10 | $2.98 | $3.01 | $3.01 | 16,810 |
2019-10-03 | $2.92 | $3.25 | $2.92 | $3.04 | $3.04 | 27,634 |
2019-10-02 | $3.07 | $3.25 | $2.91 | $2.95 | $2.95 | 38,597 |
2019-10-01 | $3.19 | $3.30 | $3.05 | $3.07 | $3.07 | 34,070 |
2019-09-30 | $3.11 | $3.20 | $3.06 | $3.20 | $3.20 | 27,305 |
2019-09-27 | $3.18 | $3.20 | $3.08 | $3.09 | $3.09 | 22,901 |
2019-09-26 | $3.23 | $3.30 | $3.12 | $3.19 | $3.19 | 13,624 |
2019-09-25 | $3.32 | $3.50 | $3.21 | $3.22 | $3.22 | 41,224 |
2019-09-24 | $3.46 | $3.60 | $3.29 | $3.31 | $3.31 | 40,102 |
2019-09-23 | $3.30 | $3.45 | $3.22 | $3.45 | $3.45 | 51,629 |
2019-09-20 | $3.20 | $3.30 | $3.09 | $3.30 | $3.30 | 27,206 |
2019-09-19 | $3.15 | $3.24 | $3.08 | $3.15 | $3.15 | 13,105 |
2019-09-18 | $3.30 | $3.35 | $3.07 | $3.07 | $3.07 | 47,891 |
2019-09-17 | $3.23 | $3.38 | $3.09 | $3.37 | $3.37 | 41,971 |
2019-09-16 | $3.21 | $3.36 | $3.06 | $3.17 | $3.17 | 32,806 |
2019-09-13 | $3.20 | $3.27 | $3.17 | $3.21 | $3.21 | 26,424 |
2019-09-12 | $3.20 | $3.27 | $3.20 | $3.20 | $3.20 | 23,064 |
2019-09-11 | $3.20 | $3.33 | $3.15 | $3.20 | $3.20 | 67,246 |
2019-09-10 | $3.20 | $3.20 | $3.15 | $3.17 | $3.17 | 8,847 |
2019-09-09 | $3.06 | $3.25 | $3.05 | $3.21 | $3.21 | 35,533 |
2019-09-06 | $3.18 | $3.18 | $3.01 | $3.04 | $3.04 | 20,963 |
2019-09-05 | $3.21 | $3.21 | $3.10 | $3.14 | $3.14 | 21,135 |
2019-09-04 | $3.30 | $3.30 | $3.12 | $3.15 | $3.15 | 14,814 |
2019-09-03 | $3.18 | $3.28 | $3.13 | $3.21 | $3.21 | 64,796 |
2019-08-30 | $3.21 | $3.21 | $3.09 | $3.15 | $3.15 | 23,922 |
2019-08-29 | $3.12 | $3.25 | $3.10 | $3.22 | $3.22 | 36,022 |
2019-08-28 | $3.03 | $3.12 | $3.01 | $3.08 | $3.08 | 16,443 |
2019-08-27 | $3.13 | $3.15 | $3.01 | $3.03 | $3.03 | 22,126 |
2019-08-26 | $3.04 | $3.14 | $3.04 | $3.14 | $3.14 | 13,056 |
2019-08-23 | $3.05 | $3.18 | $3.01 | $3.01 | $3.01 | 68,374 |
2019-08-22 | $3.09 | $3.20 | $3.07 | $3.14 | $3.14 | 27,549 |
2019-08-21 | $2.99 | $3.11 | $2.89 | $3.08 | $3.08 | 37,998 |
2019-08-20 | $3.01 | $3.46 | $2.89 | $2.94 | $2.94 | 139,940 |
2019-08-19 | $2.75 | $3.07 | $2.75 | $3.00 | $3.00 | 76,759 |
2019-08-16 | $2.78 | $2.84 | $2.67 | $2.71 | $2.71 | 29,657 |
2019-08-15 | $3.06 | $3.10 | $2.71 | $2.74 | $2.74 | 64,646 |
2019-08-14 | $3.12 | $3.14 | $2.93 | $3.01 | $3.01 | 38,960 |
2019-08-13 | $3.38 | $3.52 | $3.05 | $3.17 | $3.17 | 94,688 |
2019-08-12 | $3.07 | $3.45 | $3.00 | $3.28 | $3.28 | 82,172 |
2019-08-09 | $3.14 | $3.19 | $3.10 | $3.19 | $3.19 | 28,648 |
2019-08-08 | $3.04 | $3.14 | $3.01 | $3.14 | $3.14 | 25,647 |
2019-08-07 | $2.95 | $3.16 | $2.84 | $3.00 | $3.00 | 92,065 |
2019-08-06 | $2.85 | $3.00 | $2.85 | $2.92 | $2.92 | 66,824 |
2019-08-05 | $2.55 | $2.99 | $2.55 | $2.89 | $2.89 | 152,997 |
2019-08-02 | $2.60 | $2.64 | $2.55 | $2.58 | $2.58 | 112,271 |
2019-08-01 | $2.82 | $2.89 | $2.57 | $2.59 | $2.59 | 177,595 |
2019-07-31 | $3.00 | $3.15 | $2.80 | $2.82 | $2.82 | 218,193 |
2019-07-30 | $3.55 | $3.55 | $3.00 | $3.00 | $3.00 | 202,788 |
2019-07-29 | $3.24 | $3.49 | $3.16 | $3.27 | $3.27 | 63,164 |
2019-07-26 | $3.46 | $3.74 | $3.23 | $3.23 | $3.23 | 101,026 |
2019-07-25 | $4.09 | $4.09 | $3.42 | $3.44 | $3.44 | 79,501 |
2019-07-24 | $3.64 | $4.07 | $3.55 | $3.97 | $3.97 | 107,787 |
2019-07-23 | $3.65 | $3.74 | $3.50 | $3.54 | $3.54 | 36,743 |
2019-07-22 | $4.14 | $4.14 | $3.60 | $3.67 | $3.67 | 87,901 |
2019-07-19 | $3.43 | $3.82 | $3.43 | $3.71 | $3.71 | 102,018 |
2019-07-18 | $3.19 | $3.51 | $3.16 | $3.41 | $3.41 | 105,741 |
2019-07-17 | $3.20 | $3.24 | $3.16 | $3.20 | $3.20 | 12,619 |
2019-07-16 | $3.11 | $3.27 | $3.11 | $3.20 | $3.20 | 29,721 |
2019-07-15 | $3.22 | $3.30 | $3.11 | $3.11 | $3.11 | 13,693 |
2019-07-12 | $3.19 | $3.20 | $3.12 | $3.20 | $3.20 | 32,947 |
2019-07-11 | $3.23 | $3.25 | $3.15 | $3.22 | $3.22 | 42,837 |
2019-07-10 | $3.37 | $3.40 | $3.22 | $3.23 | $3.23 | 68,192 |
2019-07-09 | $3.27 | $3.35 | $3.27 | $3.35 | $3.35 | 16,330 |
2019-07-08 | $3.22 | $3.37 | $3.15 | $3.25 | $3.25 | 15,102 |
2019-07-05 | $3.27 | $3.34 | $3.22 | $3.25 | $3.25 | 5,066 |
2019-07-03 | $3.35 | $3.42 | $3.25 | $3.25 | $3.25 | 5,367 |
2019-07-02 | $3.41 | $3.47 | $3.30 | $3.40 | $3.40 | 41,594 |
2019-07-01 | $3.44 | $3.49 | $3.36 | $3.43 | $3.43 | 121,538 |
2019-06-28 | $3.49 | $3.49 | $3.38 | $3.38 | $3.38 | 19,372 |
2019-06-27 | $3.38 | $3.45 | $3.34 | $3.45 | $3.45 | 38,592 |
2019-06-26 | $3.30 | $3.42 | $3.19 | $3.28 | $3.28 | 22,174 |
2019-06-25 | $3.21 | $3.44 | $3.05 | $3.20 | $3.20 | 112,652 |
2019-06-24 | $3.10 | $3.91 | $3.10 | $3.25 | $3.25 | 109,433 |
2019-06-21 | $3.60 | $3.60 | $3.00 | $3.00 | $3.00 | 290,646 |
2019-06-20 | $3.66 | $3.68 | $3.52 | $3.56 | $3.56 | 29,761 |
2019-06-19 | $3.60 | $3.73 | $3.58 | $3.63 | $3.63 | 18,343 |
2019-06-18 | $3.65 | $3.78 | $3.52 | $3.57 | $3.57 | 124,328 |
2019-06-17 | $3.76 | $3.89 | $3.65 | $3.74 | $3.74 | 96,748 |
2019-06-14 | $4.01 | $4.18 | $3.75 | $3.75 | $3.75 | 101,025 |
2019-06-13 | $3.94 | $4.21 | $3.87 | $3.87 | $3.87 | 21,436 |
2019-06-12 | $3.98 | $4.12 | $3.85 | $3.94 | $3.94 | 49,694 |
2019-06-11 | $4.25 | $4.25 | $3.90 | $3.90 | $3.90 | 41,122 |
2019-06-10 | $4.33 | $4.33 | $4.00 | $4.18 | $4.18 | 31,810 |
2019-06-07 | $4.35 | $4.35 | $3.89 | $3.89 | $3.89 | 69,016 |
2019-06-06 | $4.13 | $4.15 | $4.05 | $4.14 | $4.14 | 22,307 |
2019-06-05 | $4.00 | $4.65 | $3.96 | $3.98 | $3.98 | 28,280 |
2019-06-04 | $4.04 | $4.10 | $3.96 | $3.96 | $3.96 | 36,057 |
2019-06-03 | $4.50 | $4.50 | $3.96 | $3.96 | $3.96 | 40,456 |
2019-05-31 | $4.10 | $4.49 | $4.01 | $4.39 | $4.39 | 49,051 |
2019-05-30 | $3.83 | $4.44 | $3.83 | $4.17 | $4.17 | 115,222 |
2019-05-29 | $4.05 | $4.14 | $3.61 | $3.84 | $3.84 | 269,353 |
2019-05-28 | $4.25 | $4.25 | $3.88 | $4.01 | $4.01 | 71,963 |
2019-05-24 | $4.08 | $4.42 | $4.08 | $4.11 | $4.11 | 24,555 |
2019-05-23 | $4.13 | $4.30 | $3.98 | $4.07 | $4.07 | 17,131 |
2019-05-22 | $4.20 | $4.24 | $3.90 | $4.12 | $4.12 | 86,038 |
2019-05-21 | $4.27 | $4.40 | $4.11 | $4.17 | $4.17 | 70,317 |
2019-05-20 | $4.43 | $4.58 | $4.25 | $4.33 | $4.33 | 54,636 |
2019-05-17 | $4.45 | $4.60 | $4.41 | $4.45 | $4.45 | 118,175 |
2019-05-16 | $4.40 | $4.48 | $4.36 | $4.47 | $4.47 | 46,416 |
2019-05-15 | $4.36 | $4.41 | $4.32 | $4.35 | $4.35 | 22,250 |
2019-05-14 | $4.34 | $4.41 | $4.24 | $4.30 | $4.30 | 18,356 |
2019-05-13 | $4.49 | $4.49 | $4.25 | $4.31 | $4.31 | 117,803 |
2019-05-10 | $4.50 | $4.69 | $4.45 | $4.50 | $4.50 | 24,879 |
2019-05-09 | $4.65 | $4.67 | $4.41 | $4.50 | $4.50 | 142,582 |
2019-05-08 | $4.82 | $4.89 | $4.65 | $4.70 | $4.70 | 92,120 |
2019-05-07 | $5.35 | $5.50 | $4.77 | $4.77 | $4.77 | 276,693 |
2019-05-06 | $5.27 | $5.45 | $4.95 | $5.34 | $5.34 | 65,012 |
2019-05-03 | $5.20 | $5.41 | $5.20 | $5.34 | $5.34 | 45,045 |
2019-05-02 | $5.35 | $5.44 | $5.13 | $5.13 | $5.13 | 35,668 |
2019-05-01 | $5.27 | $5.56 | $5.10 | $5.41 | $5.41 | 107,824 |
2019-04-30 | $5.56 | $5.56 | $5.20 | $5.32 | $5.32 | 62,506 |
2019-04-29 | $5.40 | $5.73 | $5.40 | $5.50 | $5.50 | 448,436 |
2019-04-26 | $5.34 | $5.48 | $5.28 | $5.43 | $5.43 | 31,743 |
2019-04-25 | $5.25 | $5.37 | $5.20 | $5.37 | $5.37 | 51,246 |
2019-04-24 | $5.37 | $5.51 | $5.15 | $5.24 | $5.24 | 114,215 |
2019-04-23 | $4.90 | $5.29 | $4.90 | $5.27 | $5.27 | 170,160 |
2019-04-22 | $4.89 | $5.00 | $4.78 | $4.91 | $4.91 | 151,069 |
2019-04-18 | $4.45 | $4.87 | $4.45 | $4.84 | $4.84 | 88,797 |
2019-04-17 | $4.46 | $4.47 | $4.24 | $4.45 | $4.45 | 64,637 |
2019-04-16 | $4.60 | $4.68 | $4.31 | $4.43 | $4.43 | 119,386 |
2019-04-15 | $4.86 | $4.86 | $4.55 | $4.63 | $4.63 | 123,491 |
2019-04-12 | $4.88 | $4.97 | $4.81 | $4.85 | $4.85 | 34,232 |
2019-04-11 | $5.10 | $5.14 | $4.82 | $4.86 | $4.86 | 154,247 |
2019-04-10 | $5.05 | $5.14 | $4.97 | $5.10 | $5.10 | 15,188 |
2019-04-09 | $5.14 | $5.20 | $5.02 | $5.06 | $5.06 | 57,205 |
2019-04-08 | $5.19 | $5.29 | $5.02 | $5.12 | $5.12 | 170,481 |
2019-04-05 | $5.07 | $5.20 | $4.95 | $5.13 | $5.13 | 73,502 |
2019-04-04 | $5.09 | $5.13 | $4.93 | $4.95 | $4.95 | 80,630 |
2019-04-03 | $4.96 | $5.09 | $4.81 | $5.09 | $5.09 | 65,918 |
2019-04-02 | $5.00 | $5.03 | $4.92 | $4.96 | $4.96 | 36,618 |
2019-04-01 | $5.01 | $5.09 | $4.75 | $4.90 | $4.90 | 230,317 |
2019-03-29 | $5.12 | $5.19 | $5.00 | $5.00 | $5.00 | 65,048 |
2019-03-28 | $5.13 | $5.18 | $5.02 | $5.13 | $5.13 | 42,423 |
2019-03-27 | $5.20 | $5.45 | $5.07 | $5.12 | $5.12 | 134,393 |
2019-03-26 | $4.97 | $5.34 | $4.97 | $5.17 | $5.17 | 141,052 |
2019-03-25 | $5.58 | $5.58 | $5.03 | $5.07 | $5.07 | 173,016 |
2019-03-22 | $5.22 | $5.28 | $5.07 | $5.19 | $5.19 | 45,750 |
2019-03-21 | $5.20 | $5.41 | $5.06 | $5.17 | $5.17 | 157,516 |
2019-03-20 | $5.01 | $5.25 | $5.01 | $5.24 | $5.24 | 23,924 |
2019-03-19 | $5.16 | $5.25 | $5.02 | $5.22 | $5.22 | 42,673 |
2019-03-18 | $5.18 | $5.29 | $5.05 | $5.11 | $5.11 | 62,613 |
2019-03-15 | $5.30 | $5.42 | $5.11 | $5.22 | $5.22 | 67,082 |
2019-03-14 | $5.23 | $5.34 | $5.12 | $5.22 | $5.22 | 54,357 |
2019-03-13 | $4.93 | $5.28 | $4.84 | $5.23 | $5.23 | 265,033 |
2019-03-12 | $4.80 | $5.74 | $4.62 | $4.87 | $4.87 | 1,031,500 |
2019-03-11 | $4.70 | $4.81 | $4.62 | $4.80 | $4.80 | 16,969 |
2019-03-08 | $4.64 | $4.71 | $4.55 | $4.68 | $4.68 | 19,951 |
2019-03-07 | $4.84 | $4.84 | $4.66 | $4.71 | $4.71 | 14,550 |
2019-03-06 | $4.77 | $4.80 | $4.61 | $4.66 | $4.66 | 33,798 |
2019-03-05 | $4.85 | $4.94 | $4.74 | $4.75 | $4.75 | 28,561 |
2019-03-04 | $5.20 | $5.24 | $4.80 | $4.81 | $4.81 | 71,900 |
2019-03-01 | $5.00 | $5.16 | $4.89 | $5.16 | $5.16 | 63,640 |
2019-02-28 | $4.84 | $4.99 | $4.82 | $4.87 | $4.87 | 25,679 |
2019-02-27 | $4.92 | $5.03 | $4.80 | $4.89 | $4.89 | 28,302 |
2019-02-26 | $5.03 | $5.04 | $4.84 | $4.99 | $4.99 | 82,613 |
2019-02-25 | $4.89 | $5.06 | $4.73 | $5.00 | $5.00 | 153,424 |
2019-02-22 | $4.79 | $4.88 | $4.72 | $4.81 | $4.81 | 38,052 |
2019-02-21 | $4.73 | $4.89 | $4.73 | $4.75 | $4.75 | 50,325 |
2019-02-20 | $4.79 | $4.89 | $4.71 | $4.78 | $4.78 | 69,800 |
2019-02-19 | $4.76 | $4.92 | $4.65 | $4.84 | $4.84 | 167,123 |
2019-02-15 | $4.78 | $4.85 | $4.65 | $4.72 | $4.72 | 59,334 |
2019-02-14 | $4.62 | $4.84 | $4.62 | $4.71 | $4.71 | 35,801 |
2019-02-13 | $4.73 | $4.81 | $4.61 | $4.64 | $4.64 | 69,372 |
2019-02-12 | $4.82 | $5.00 | $4.75 | $4.75 | $4.75 | 63,850 |
2019-02-11 | $4.92 | $4.92 | $4.70 | $4.84 | $4.84 | 127,303 |
2019-02-08 | $5.05 | $5.10 | $4.85 | $4.92 | $4.92 | 92,715 |
2019-02-07 | $5.09 | $5.28 | $5.00 | $5.10 | $5.10 | 78,580 |
2019-02-06 | $5.28 | $5.40 | $5.03 | $5.17 | $5.17 | 160,429 |
2019-02-05 | $4.97 | $5.25 | $4.91 | $5.24 | $5.24 | 176,866 |
2019-02-04 | $4.76 | $5.00 | $4.72 | $4.97 | $4.97 | 146,214 |
2019-02-01 | $4.83 | $4.86 | $4.67 | $4.72 | $4.72 | 63,970 |
2019-01-31 | $4.77 | $4.90 | $4.76 | $4.86 | $4.86 | 103,688 |
2019-01-30 | $4.83 | $4.90 | $4.76 | $4.82 | $4.82 | 135,792 |
2019-01-29 | $4.86 | $4.94 | $4.76 | $4.85 | $4.85 | 93,433 |
2019-01-28 | $4.82 | $4.93 | $4.61 | $4.86 | $4.86 | 187,295 |
2019-01-25 | $4.56 | $4.80 | $4.54 | $4.76 | $4.76 | 168,275 |
2019-01-24 | $4.67 | $5.22 | $4.00 | $4.56 | $4.56 | 1,125,208 |
2019-01-23 | $4.98 | $5.13 | $4.40 | $4.63 | $4.63 | 1,608,528 |
2019-01-22 | $5.16 | $6.09 | $4.66 | $4.89 | $4.89 | 12,604,758 |
2019-01-18 | $4.49 | $4.50 | $4.35 | $4.38 | $4.38 | 63,466 |
2019-01-17 | $4.53 | $4.56 | $4.43 | $4.43 | $4.43 | 48,790 |
2019-01-16 | $4.61 | $4.69 | $4.45 | $4.50 | $4.50 | 83,383 |
2019-01-15 | $4.73 | $4.73 | $4.48 | $4.50 | $4.50 | 70,184 |
2019-01-14 | $4.36 | $4.79 | $4.36 | $4.45 | $4.45 | 122,215 |
2019-01-11 | $4.60 | $4.70 | $4.30 | $4.35 | $4.35 | 126,092 |
2019-01-10 | $4.31 | $4.66 | $4.28 | $4.40 | $4.40 | 471,588 |
2019-01-09 | $4.35 | $4.44 | $4.28 | $4.33 | $4.33 | 42,572 |
2019-01-08 | $4.32 | $4.40 | $4.27 | $4.29 | $4.29 | 138,681 |
2019-01-07 | $4.39 | $4.48 | $4.25 | $4.25 | $4.25 | 219,416 |
2019-01-04 | $4.10 | $4.50 | $4.10 | $4.37 | $4.37 | 23,228 |
2019-01-03 | $4.25 | $4.49 | $4.16 | $4.24 | $4.24 | 28,605 |
2019-01-02 | $4.19 | $4.50 | $4.10 | $4.26 | $4.26 | 118,975 |
2018-12-31 | $3.97 | $4.23 | $3.96 | $4.06 | $4.06 | 53,610 |
2018-12-28 | $4.15 | $4.15 | $3.80 | $3.95 | $3.95 | 59,996 |
2018-12-27 | $3.94 | $4.25 | $3.76 | $4.03 | $4.03 | 214,871 |
2018-12-26 | $4.01 | $4.21 | $3.90 | $3.99 | $3.99 | 38,971 |
2018-12-24 | $4.24 | $4.30 | $3.98 | $4.00 | $4.00 | 37,583 |
2018-12-21 | $4.31 | $4.56 | $4.10 | $4.25 | $4.25 | 88,694 |
2018-12-20 | $4.32 | $4.68 | $4.25 | $4.31 | $4.31 | 28,482 |
2018-12-19 | $4.29 | $4.69 | $4.29 | $4.40 | $4.40 | 37,725 |
2018-12-18 | $4.74 | $4.76 | $4.34 | $4.36 | $4.36 | 37,751 |
2018-12-17 | $4.76 | $4.79 | $4.70 | $4.74 | $4.74 | 32,382 |
2018-12-14 | $4.86 | $4.93 | $4.80 | $4.82 | $4.82 | 32,158 |
2018-12-13 | $4.91 | $5.03 | $4.87 | $4.88 | $4.88 | 49,889 |
2018-12-12 | $5.07 | $5.12 | $4.91 | $4.95 | $4.95 | 79,897 |
2018-12-11 | $5.19 | $5.31 | $5.05 | $5.12 | $5.12 | 31,247 |
2018-12-10 | $5.31 | $5.45 | $5.15 | $5.20 | $5.20 | 37,509 |
2018-12-07 | $5.20 | $5.54 | $5.20 | $5.39 | $5.39 | 6,493 |
2018-12-06 | $5.63 | $5.63 | $5.20 | $5.38 | $5.38 | 67,093 |
2018-12-04 | $5.73 | $5.75 | $5.54 | $5.68 | $5.68 | 23,719 |
2018-12-03 | $5.80 | $5.80 | $5.60 | $5.69 | $5.69 | 196,315 |
2018-11-30 | $5.69 | $5.78 | $5.68 | $5.77 | $5.77 | 13,028 |
2018-11-29 | $5.70 | $5.73 | $5.51 | $5.68 | $5.68 | 21,574 |
2018-11-28 | $5.65 | $5.80 | $5.65 | $5.70 | $5.70 | 9,786 |
2018-11-27 | $5.81 | $5.81 | $5.68 | $5.70 | $5.70 | 12,116 |
2018-11-26 | $5.84 | $5.87 | $5.75 | $5.81 | $5.81 | 21,713 |
2018-11-23 | $5.93 | $5.93 | $5.90 | $5.90 | $5.90 | 940 |
2018-11-21 | $5.66 | $5.98 | $5.65 | $5.80 | $5.80 | 17,583 |
2018-11-20 | $5.80 | $5.87 | $5.55 | $5.72 | $5.72 | 28,404 |
2018-11-19 | $5.93 | $5.93 | $5.75 | $5.82 | $5.82 | 4,437 |
2018-11-16 | $5.87 | $5.99 | $5.80 | $5.99 | $5.99 | 1,826 |
2018-11-15 | $5.62 | $6.00 | $5.55 | $5.84 | $5.84 | 11,759 |
2018-11-14 | $5.69 | $5.86 | $5.60 | $5.61 | $5.61 | 8,889 |
2018-11-13 | $5.97 | $6.00 | $5.70 | $5.71 | $5.71 | 8,405 |
2018-11-12 | $5.65 | $5.85 | $5.58 | $5.68 | $5.68 | 23,255 |
2018-11-09 | $6.03 | $6.03 | $5.65 | $5.65 | $5.65 | 25,205 |
2018-11-08 | $5.81 | $5.96 | $5.80 | $5.91 | $5.91 | 10,137 |
2018-11-07 | $5.76 | $5.90 | $5.73 | $5.79 | $5.79 | 31,842 |
2018-11-06 | $5.76 | $6.00 | $5.75 | $5.80 | $5.80 | 22,264 |
2018-11-05 | $5.86 | $5.86 | $5.70 | $5.80 | $5.80 | 14,882 |
2018-11-02 | $5.85 | $5.85 | $5.73 | $5.85 | $5.85 | 49,469 |
2018-11-01 | $5.87 | $5.87 | $5.78 | $5.80 | $5.80 | 14,675 |
2018-10-31 | $5.77 | $5.86 | $5.75 | $5.80 | $5.80 | 9,498 |
2018-10-30 | $5.75 | $5.95 | $5.62 | $5.70 | $5.70 | 8,367 |
2018-10-29 | $5.83 | $6.04 | $5.71 | $5.75 | $5.75 | 4,546 |
2018-10-26 | $5.72 | $5.94 | $5.70 | $5.77 | $5.77 | 17,098 |
2018-10-25 | $5.80 | $6.05 | $5.68 | $5.71 | $5.71 | 22,627 |
2018-10-24 | $5.84 | $6.09 | $5.80 | $5.80 | $5.80 | 10,368 |
2018-10-23 | $5.90 | $6.01 | $5.71 | $5.81 | $5.81 | 20,337 |
2018-10-22 | $5.87 | $6.05 | $5.85 | $5.98 | $5.98 | 11,383 |
2018-10-19 | $6.00 | $6.13 | $6.00 | $6.08 | $6.08 | 8,037 |
2018-10-18 | $6.04 | $6.19 | $5.99 | $6.03 | $6.03 | 15,188 |
2018-10-17 | $6.10 | $6.18 | $6.00 | $6.05 | $6.05 | 4,813 |
2018-10-16 | $5.95 | $6.14 | $5.68 | $6.06 | $6.06 | 40,405 |
2018-10-15 | $6.10 | $6.15 | $5.85 | $5.90 | $5.90 | 23,114 |
2018-10-12 | $5.70 | $6.00 | $5.70 | $6.00 | $6.00 | 19,334 |
2018-10-11 | $5.81 | $5.95 | $5.60 | $5.62 | $5.62 | 53,730 |
2018-10-10 | $6.30 | $6.36 | $5.80 | $5.80 | $5.80 | 102,156 |
2018-10-09 | $6.33 | $6.34 | $6.29 | $6.30 | $6.30 | 3,034 |
2018-10-08 | $6.41 | $6.42 | $6.32 | $6.32 | $6.32 | 11,186 |
2018-10-05 | $6.44 | $6.58 | $6.44 | $6.49 | $6.49 | 10,402 |
2018-10-04 | $6.60 | $6.67 | $6.42 | $6.50 | $6.50 | 45,106 |
2018-10-03 | $6.54 | $6.73 | $6.40 | $6.55 | $6.55 | 87,878 |
2018-10-02 | $6.34 | $6.64 | $6.34 | $6.51 | $6.51 | 114,409 |
2018-10-01 | $6.24 | $6.40 | $6.24 | $6.39 | $6.39 | 14,294 |
2018-09-28 | $6.30 | $6.50 | $6.15 | $6.15 | $6.15 | 85,074 |
2018-09-27 | $6.60 | $6.60 | $6.15 | $6.40 | $6.40 | 144,859 |
2018-09-26 | $6.50 | $6.75 | $6.40 | $6.45 | $6.45 | 45,029 |
2018-09-25 | $6.75 | $6.75 | $6.41 | $6.50 | $6.50 | 66,508 |
2018-09-24 | $6.35 | $6.60 | $6.35 | $6.45 | $6.45 | 22,096 |
2018-09-21 | $6.35 | $6.40 | $6.35 | $6.35 | $6.35 | 5,745 |
2018-09-20 | $6.35 | $6.50 | $6.35 | $6.40 | $6.40 | 23,561 |
2018-09-19 | $6.60 | $6.60 | $6.40 | $6.40 | $6.40 | 28,376 |
2018-09-18 | $6.48 | $6.60 | $6.45 | $6.48 | $6.48 | 13,359 |
2018-09-17 | $6.50 | $6.55 | $6.45 | $6.45 | $6.45 | 5,432 |
2018-09-14 | $6.48 | $6.65 | $6.45 | $6.50 | $6.50 | 12,934 |
2018-09-13 | $6.60 | $6.60 | $6.46 | $6.53 | $6.53 | 16,844 |
2018-09-12 | $6.65 | $6.70 | $6.50 | $6.50 | $6.50 | 13,813 |
2018-09-11 | $6.70 | $6.75 | $6.60 | $6.60 | $6.60 | 30,872 |
2018-09-10 | $6.59 | $6.70 | $6.59 | $6.70 | $6.70 | 26,281 |
2018-09-07 | $6.30 | $6.55 | $6.30 | $6.40 | $6.40 | 31,922 |
2018-09-06 | $6.35 | $6.40 | $6.30 | $6.30 | $6.30 | 20,371 |
2018-09-05 | $6.15 | $6.35 | $6.15 | $6.35 | $6.35 | 21,345 |
2018-09-04 | $6.25 | $6.30 | $6.20 | $6.20 | $6.20 | 10,361 |
2018-08-31 | $6.27 | $6.30 | $6.27 | $6.30 | $6.30 | 3,237 |
2018-08-30 | $6.30 | $6.30 | $6.20 | $6.25 | $6.25 | 29,284 |
2018-08-29 | $6.30 | $6.40 | $6.29 | $6.35 | $6.35 | 19,093 |
2018-08-28 | $6.25 | $6.40 | $6.25 | $6.35 | $6.35 | 46,682 |
2018-08-27 | $6.32 | $6.40 | $6.25 | $6.40 | $6.40 | 20,645 |
2018-08-24 | $6.45 | $6.45 | $6.38 | $6.40 | $6.40 | 7,280 |
2018-08-23 | $6.40 | $6.45 | $6.36 | $6.45 | $6.45 | 5,822 |
2018-08-22 | $6.35 | $6.40 | $6.25 | $6.28 | $6.28 | 8,793 |
2018-08-21 | $6.32 | $6.45 | $6.30 | $6.40 | $6.40 | 6,635 |
2018-08-20 | $6.45 | $6.45 | $6.30 | $6.30 | $6.30 | 22,483 |
2018-08-17 | $6.40 | $6.45 | $6.35 | $6.35 | $6.35 | 11,067 |
2018-08-16 | $6.39 | $6.40 | $6.25 | $6.40 | $6.40 | 8,301 |
2018-08-15 | $6.65 | $6.65 | $6.36 | $6.43 | $6.43 | 28,929 |
2018-08-14 | $6.60 | $6.65 | $6.45 | $6.60 | $6.60 | 40,554 |
2018-08-13 | $6.40 | $6.65 | $6.40 | $6.60 | $6.60 | 22,761 |
2018-08-10 | $6.43 | $6.50 | $6.35 | $6.45 | $6.45 | 6,931 |
2018-08-09 | $6.50 | $6.60 | $6.45 | $6.50 | $6.50 | 32,381 |
2018-08-08 | $6.35 | $6.50 | $6.15 | $6.40 | $6.40 | 28,389 |
2018-08-07 | $6.40 | $6.40 | $6.15 | $6.30 | $6.30 | 33,556 |
2018-08-06 | $6.25 | $6.40 | $6.10 | $6.30 | $6.30 | 16,833 |
2018-08-03 | $6.25 | $6.30 | $6.10 | $6.25 | $6.25 | 4,996 |
2018-08-02 | $6.30 | $6.40 | $6.10 | $6.20 | $6.20 | 30,328 |
2018-08-01 | $6.15 | $6.30 | $6.01 | $6.30 | $6.30 | 23,839 |
2018-07-31 | $6.00 | $6.15 | $6.00 | $6.10 | $6.10 | 43,355 |
2018-07-30 | $6.25 | $6.25 | $6.05 | $6.10 | $6.10 | 71,218 |
2018-07-27 | $6.11 | $6.20 | $6.00 | $6.10 | $6.10 | 56,790 |
2018-07-26 | $6.20 | $6.25 | $6.10 | $6.15 | $6.15 | 18,407 |
2018-07-25 | $6.15 | $6.55 | $6.10 | $6.20 | $6.20 | 43,200 |
2018-07-24 | $6.20 | $6.30 | $6.15 | $6.15 | $6.15 | 9,532 |
2018-07-23 | $6.25 | $6.25 | $5.85 | $6.20 | $6.20 | 64,216 |
2018-07-20 | $6.35 | $6.35 | $6.25 | $6.25 | $6.25 | 5,438 |
2018-07-19 | $6.30 | $6.35 | $6.25 | $6.30 | $6.30 | 23,700 |
2018-07-18 | $6.30 | $6.40 | $6.20 | $6.30 | $6.30 | 10,180 |
2018-07-17 | $6.40 | $6.40 | $6.10 | $6.30 | $6.30 | 30,500 |
2018-07-16 | $6.30 | $6.45 | $6.25 | $6.30 | $6.30 | 8,359 |
2018-07-13 | $6.50 | $6.55 | $5.95 | $6.25 | $6.25 | 76,713 |
2018-07-12 | $6.65 | $6.65 | $6.35 | $6.45 | $6.45 | 793,503 |
2018-07-11 | $6.80 | $6.80 | $6.60 | $6.70 | $6.70 | 22,678 |
2018-07-10 | $6.85 | $6.95 | $6.70 | $6.85 | $6.85 | 14,333 |
2018-07-09 | $6.90 | $7.05 | $6.80 | $6.85 | $6.85 | 10,636 |
2018-07-06 | $6.89 | $6.95 | $6.89 | $6.90 | $6.90 | 6,833 |
2018-07-05 | $6.95 | $6.95 | $6.80 | $6.85 | $6.85 | 24,165 |
2018-07-03 | $7.00 | $7.05 | $6.90 | $6.95 | $6.95 | 11,723 |
2018-07-02 | $6.90 | $7.15 | $6.90 | $7.10 | $7.10 | 78,734 |
2018-06-29 | $6.95 | $7.00 | $6.90 | $6.90 | $6.90 | 25,661 |
2018-06-28 | $7.30 | $7.30 | $6.80 | $6.90 | $6.90 | 78,871 |
2018-06-27 | $7.07 | $7.35 | $6.90 | $7.35 | $7.35 | 52,524 |
2018-06-26 | $6.82 | $7.10 | $6.80 | $7.10 | $7.10 | 17,681 |
2018-06-25 | $7.00 | $7.00 | $6.75 | $6.85 | $6.85 | 45,970 |
2018-06-22 | $6.95 | $7.00 | $6.87 | $7.00 | $7.00 | 15,260 |
2018-06-21 | $7.10 | $7.10 | $6.90 | $6.90 | $6.90 | 36,755 |
2018-06-20 | $6.85 | $7.15 | $6.82 | $7.10 | $7.10 | 37,031 |
2018-06-19 | $7.00 | $7.20 | $6.75 | $6.95 | $6.95 | 37,292 |
2018-06-18 | $6.75 | $7.05 | $6.70 | $7.00 | $7.00 | 50,770 |
2018-06-15 | $6.90 | $7.00 | $6.75 | $6.85 | $6.85 | 27,519 |
2018-06-14 | $7.00 | $7.00 | $6.70 | $6.95 | $6.95 | 48,205 |
2018-06-13 | $6.90 | $7.30 | $6.87 | $7.00 | $7.00 | 87,342 |
2018-06-12 | $6.70 | $6.95 | $6.57 | $6.95 | $6.95 | 47,290 |
2018-06-11 | $6.70 | $6.85 | $6.60 | $6.65 | $6.65 | 30,514 |
2018-06-08 | $6.75 | $6.75 | $6.60 | $6.68 | $6.68 | 8,888 |
2018-06-07 | $6.60 | $6.65 | $6.51 | $6.60 | $6.60 | 62,889 |
2018-06-06 | $6.60 | $6.70 | $6.52 | $6.55 | $6.55 | 23,204 |
2018-06-05 | $6.70 | $6.70 | $6.50 | $6.65 | $6.65 | 24,290 |
2018-06-04 | $6.70 | $6.80 | $6.55 | $6.70 | $6.70 | 25,565 |
2018-06-01 | $6.95 | $6.95 | $6.65 | $6.65 | $6.65 | 22,730 |
2018-05-31 | $6.60 | $6.90 | $6.45 | $6.90 | $6.90 | 48,370 |
2018-05-30 | $6.60 | $6.70 | $6.55 | $6.65 | $6.65 | 34,432 |
2018-05-29 | $6.60 | $6.70 | $6.35 | $6.55 | $6.55 | 40,950 |
2018-05-25 | $6.68 | $6.68 | $6.55 | $6.65 | $6.65 | 3,259 |
2018-05-24 | $6.75 | $6.75 | $6.55 | $6.70 | $6.70 | 21,360 |
2018-05-23 | $6.65 | $6.65 | $6.35 | $6.51 | $6.51 | 25,057 |
2018-05-22 | $6.80 | $6.80 | $6.60 | $6.70 | $6.70 | 12,321 |
2018-05-21 | $6.80 | $6.95 | $6.50 | $6.85 | $6.85 | 22,908 |
2018-05-18 | $6.60 | $6.65 | $6.40 | $6.60 | $6.60 | 24,573 |
2018-05-17 | $6.25 | $6.65 | $5.15 | $6.50 | $6.50 | 62,757 |
2018-05-16 | $6.75 | $7.09 | $6.45 | $6.60 | $6.60 | 65,104 |
2018-05-15 | $6.30 | $6.75 | $6.25 | $6.70 | $6.70 | 126,049 |
2018-05-14 | $6.00 | $6.30 | $5.95 | $6.20 | $6.20 | 111,443 |
2018-05-11 | $5.70 | $6.00 | $5.55 | $5.95 | $5.95 | 107,273 |
2018-05-10 | $5.75 | $5.80 | $5.53 | $5.71 | $5.71 | 75,777 |
2018-05-09 | $5.60 | $5.70 | $5.45 | $5.55 | $5.55 | 57,705 |
2018-05-08 | $5.65 | $5.65 | $5.50 | $5.65 | $5.65 | 39,489 |
2018-05-07 | $5.60 | $5.75 | $5.55 | $5.55 | $5.55 | 55,540 |
2018-05-04 | $5.60 | $5.75 | $5.50 | $5.65 | $5.65 | 69,311 |
2018-05-03 | $5.45 | $5.60 | $5.40 | $5.60 | $5.60 | 17,945 |
2018-05-02 | $5.40 | $5.50 | $5.35 | $5.45 | $5.45 | 32,719 |
2018-05-01 | $5.40 | $5.50 | $5.35 | $5.50 | $5.50 | 18,567 |
2018-04-30 | $5.40 | $5.50 | $5.15 | $5.50 | $5.50 | 20,377 |
2018-04-27 | $5.40 | $5.50 | $5.35 | $5.39 | $5.39 | 6,548 |
2018-04-26 | $5.35 | $5.50 | $5.30 | $5.50 | $5.50 | 31,855 |
2018-04-25 | $5.30 | $5.40 | $5.14 | $5.40 | $5.40 | 23,967 |
2018-04-24 | $5.15 | $5.35 | $5.15 | $5.35 | $5.35 | 20,832 |
2018-04-23 | $5.20 | $5.20 | $5.05 | $5.05 | $5.05 | 20,824 |
2018-04-20 | $5.10 | $5.40 | $5.10 | $5.25 | $5.25 | 16,184 |
2018-04-19 | $5.36 | $5.45 | $5.10 | $5.10 | $5.10 | 10,901 |
2018-04-18 | $5.40 | $5.50 | $5.33 | $5.40 | $5.40 | 11,164 |
2018-04-17 | $5.10 | $5.45 | $5.10 | $5.40 | $5.40 | 36,740 |
2018-04-16 | $5.35 | $5.55 | $5.10 | $5.10 | $5.10 | 25,508 |
2018-04-13 | $5.45 | $5.55 | $5.40 | $5.40 | $5.40 | 4,129 |
2018-04-12 | $5.45 | $5.55 | $5.45 | $5.50 | $5.50 | 44,491 |
2018-04-11 | $5.45 | $5.55 | $5.45 | $5.45 | $5.45 | 30,396 |
2018-04-10 | $5.50 | $5.55 | $5.40 | $5.50 | $5.50 | 43,320 |
2018-04-09 | $5.40 | $5.50 | $5.34 | $5.40 | $5.40 | 16,542 |
2018-04-06 | $5.45 | $5.45 | $5.35 | $5.40 | $5.40 | 26,820 |
2018-04-05 | $5.40 | $5.50 | $5.28 | $5.45 | $5.45 | 13,171 |
2018-04-04 | $5.33 | $5.50 | $5.33 | $5.45 | $5.45 | 17,078 |
2018-04-03 | $5.30 | $5.50 | $5.29 | $5.40 | $5.40 | 14,430 |
2018-04-02 | $5.25 | $5.45 | $5.20 | $5.25 | $5.25 | 36,024 |
2018-03-29 | $5.25 | $5.30 | $5.20 | $5.20 | $5.20 | 7,444 |
2018-03-28 | $5.11 | $5.30 | $5.10 | $5.30 | $5.30 | 21,884 |
2018-03-27 | $5.35 | $5.35 | $5.10 | $5.20 | $5.20 | 15,637 |
2018-03-26 | $5.25 | $5.30 | $5.05 | $5.25 | $5.25 | 33,325 |
2018-03-23 | $5.45 | $5.50 | $5.20 | $5.25 | $5.25 | 51,910 |
2018-03-22 | $5.40 | $5.50 | $5.10 | $5.50 | $5.50 | 69,531 |
2018-03-21 | $5.50 | $6.43 | $5.35 | $5.45 | $5.45 | 86,477 |
2018-03-20 | $4.95 | $5.55 | $4.80 | $5.40 | $5.40 | 329,927 |
2018-03-19 | $4.45 | $4.75 | $4.25 | $4.68 | $4.68 | 244,938 |
2018-03-16 | $3.95 | $4.15 | $3.95 | $4.15 | $4.15 | 45,716 |
2018-03-15 | $4.31 | $4.32 | $3.95 | $3.95 | $3.95 | 101,315 |
2018-03-14 | $4.25 | $4.40 | $4.25 | $4.25 | $4.25 | 31,230 |
2018-03-13 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 3,645 |
2018-03-12 | $4.36 | $4.45 | $4.35 | $4.35 | $4.35 | 10,912 |
2018-03-09 | $4.20 | $4.45 | $4.10 | $4.35 | $4.35 | 71,845 |
2018-03-08 | $4.18 | $4.20 | $4.15 | $4.20 | $4.20 | 16,451 |
2018-03-07 | $4.18 | $4.20 | $4.15 | $4.18 | $4.18 | 21,898 |
2018-03-06 | $4.20 | $4.20 | $4.15 | $4.20 | $4.20 | 4,318 |
2018-03-05 | $4.15 | $4.20 | $4.15 | $4.15 | $4.15 | 9,619 |
2018-03-02 | $4.18 | $4.25 | $4.10 | $4.20 | $4.20 | 21,853 |
2018-03-01 | $3.98 | $4.25 | $3.98 | $4.23 | $4.23 | 13,616 |
2018-02-28 | $3.90 | $4.15 | $3.90 | $3.90 | $3.90 | 17,928 |
2018-02-27 | $4.20 | $4.20 | $3.90 | $3.90 | $3.90 | 66,778 |
2018-02-26 | $4.20 | $4.25 | $4.05 | $4.10 | $4.10 | 84,870 |
2018-02-23 | $4.35 | $4.40 | $4.30 | $4.35 | $4.35 | 4,777 |
2018-02-22 | $4.38 | $4.40 | $4.30 | $4.30 | $4.30 | 11,071 |
2018-02-21 | $4.45 | $4.45 | $4.25 | $4.35 | $4.35 | 14,835 |
2018-02-20 | $4.50 | $4.55 | $4.45 | $4.50 | $4.50 | 39,151 |
2018-02-16 | $4.40 | $4.41 | $4.25 | $4.35 | $4.35 | 6,673 |
2018-02-15 | $4.20 | $4.25 | $4.20 | $4.20 | $4.20 | 14,378 |
2018-02-14 | $4.30 | $4.30 | $4.20 | $4.25 | $4.25 | 5,211 |
2018-02-13 | $4.15 | $4.30 | $4.05 | $4.25 | $4.25 | 39,438 |
2018-02-12 | $4.15 | $4.25 | $4.05 | $4.15 | $4.15 | 6,547 |
2018-02-09 | $4.25 | $4.25 | $4.00 | $4.20 | $4.20 | 17,714 |
2018-02-08 | $4.40 | $4.40 | $4.15 | $4.20 | $4.20 | 30,352 |
2018-02-07 | $4.05 | $4.40 | $4.05 | $4.35 | $4.35 | 26,961 |
2018-02-06 | $3.90 | $4.15 | $3.56 | $4.05 | $4.05 | 48,129 |
2018-02-05 | $4.30 | $4.38 | $4.05 | $4.05 | $4.05 | 37,627 |
2018-02-02 | $4.35 | $4.45 | $4.25 | $4.35 | $4.35 | 26,481 |
2018-02-01 | $4.45 | $4.47 | $4.35 | $4.40 | $4.40 | 27,765 |
2018-01-31 | $4.60 | $4.60 | $4.40 | $4.45 | $4.45 | 17,604 |
2018-01-30 | $4.65 | $4.65 | $4.50 | $4.58 | $4.58 | 10,188 |
2018-01-29 | $4.70 | $4.70 | $4.50 | $4.60 | $4.60 | 35,202 |
2018-01-26 | $4.70 | $4.75 | $4.63 | $4.65 | $4.65 | 15,193 |
2018-01-25 | $4.55 | $4.75 | $4.50 | $4.65 | $4.65 | 40,511 |
2018-01-24 | $4.65 | $4.65 | $4.53 | $4.55 | $4.55 | 20,601 |
2018-01-23 | $4.45 | $4.75 | $4.43 | $4.69 | $4.69 | 43,478 |
2018-01-22 | $4.50 | $4.50 | $4.40 | $4.45 | $4.45 | 34,238 |
2018-01-19 | $4.40 | $4.50 | $4.30 | $4.45 | $4.45 | 16,885 |
2018-01-18 | $4.45 | $4.45 | $4.30 | $4.40 | $4.40 | 36,198 |
2018-01-17 | $4.65 | $4.65 | $4.40 | $4.45 | $4.45 | 37,708 |
2018-01-16 | $4.65 | $4.75 | $4.60 | $4.60 | $4.60 | 15,083 |
2018-01-12 | $4.55 | $4.65 | $4.55 | $4.60 | $4.60 | 20,127 |
2018-01-11 | $4.60 | $4.75 | $4.55 | $4.60 | $4.60 | 104,411 |
2018-01-10 | $4.67 | $4.70 | $4.65 | $4.68 | $4.68 | 7,177 |
2018-01-09 | $4.65 | $4.83 | $4.65 | $4.70 | $4.70 | 53,104 |
2018-01-08 | $4.75 | $4.80 | $4.60 | $4.70 | $4.70 | 21,277 |
2018-01-05 | $4.80 | $4.80 | $4.75 | $4.78 | $4.78 | 18,904 |
2018-01-04 | $4.65 | $4.80 | $4.55 | $4.70 | $4.70 | 31,159 |
2018-01-03 | $4.50 | $4.75 | $4.50 | $4.60 | $4.60 | 86,764 |
2018-01-02 | $4.50 | $4.70 | $4.50 | $4.55 | $4.55 | 38,268 |
2017-12-29 | $4.49 | $4.50 | $4.40 | $4.45 | $4.45 | 54,609 |
2017-12-28 | $4.55 | $4.55 | $4.45 | $4.50 | $4.50 | 46,401 |
2017-12-27 | $4.55 | $4.55 | $4.45 | $4.50 | $4.50 | 27,913 |
2017-12-26 | $4.45 | $4.60 | $4.45 | $4.50 | $4.50 | 50,054 |
2017-12-22 | $4.50 | $4.53 | $4.45 | $4.45 | $4.45 | 23,158 |
2017-12-21 | $4.50 | $4.55 | $4.45 | $4.50 | $4.50 | 30,706 |
2017-12-20 | $4.60 | $4.60 | $4.45 | $4.50 | $4.50 | 61,724 |
2017-12-19 | $4.50 | $4.60 | $4.40 | $4.55 | $4.55 | 39,532 |
2017-12-18 | $4.65 | $4.75 | $4.55 | $4.55 | $4.55 | 39,188 |
2017-12-15 | $4.65 | $4.80 | $4.60 | $4.80 | $4.80 | 68,386 |
2017-12-14 | $4.75 | $4.80 | $4.55 | $4.70 | $4.70 | 24,987 |
2017-12-13 | $4.75 | $4.80 | $4.60 | $4.70 | $4.70 | 27,064 |
2017-12-12 | $4.75 | $4.80 | $4.73 | $4.80 | $4.80 | 34,848 |
2017-12-11 | $4.60 | $4.75 | $4.60 | $4.70 | $4.70 | 4,010 |
2017-12-08 | $4.75 | $4.75 | $4.55 | $4.55 | $4.55 | 36,025 |
2017-12-07 | $4.45 | $4.80 | $4.45 | $4.75 | $4.75 | 50,147 |
2017-12-06 | $4.60 | $4.60 | $4.50 | $4.60 | $4.60 | 35,098 |
2017-12-05 | $4.65 | $4.65 | $4.50 | $4.65 | $4.65 | 23,344 |
2017-12-04 | $4.95 | $4.95 | $4.60 | $4.70 | $4.70 | 13,032 |
2017-12-01 | $4.65 | $4.95 | $4.65 | $4.95 | $4.95 | 43,264 |
2017-11-30 | $4.75 | $4.90 | $4.50 | $4.60 | $4.60 | 63,824 |
2017-11-29 | $4.85 | $4.85 | $4.70 | $4.75 | $4.75 | 24,296 |
2017-11-28 | $4.99 | $5.00 | $4.80 | $4.80 | $4.80 | 19,498 |
2017-11-27 | $5.00 | $5.00 | $4.80 | $4.93 | $4.93 | 36,562 |
2017-11-24 | $5.10 | $5.10 | $5.00 | $5.05 | $5.05 | 30,191 |
2017-11-22 | $4.80 | $5.10 | $4.80 | $5.10 | $5.10 | 67,430 |
2017-11-21 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 19,281 |
2017-11-20 | $4.60 | $4.85 | $4.50 | $4.80 | $4.80 | 29,014 |
2017-11-17 | $4.65 | $4.80 | $4.60 | $4.60 | $4.60 | 18,825 |
2017-11-16 | $4.40 | $4.65 | $4.40 | $4.60 | $4.60 | 55,109 |
2017-11-15 | $4.25 | $4.50 | $4.22 | $4.35 | $4.35 | 71,645 |
2017-11-14 | $4.30 | $4.35 | $4.15 | $4.25 | $4.25 | 50,164 |
2017-11-13 | $4.60 | $4.60 | $4.25 | $4.30 | $4.30 | 94,432 |
2017-11-10 | $4.75 | $4.75 | $4.45 | $4.58 | $4.58 | 92,987 |
2017-11-09 | $4.80 | $4.85 | $4.70 | $4.70 | $4.70 | 32,072 |
2017-11-08 | $4.95 | $4.95 | $4.85 | $4.90 | $4.90 | 9,665 |
2017-11-07 | $4.95 | $5.00 | $4.80 | $4.90 | $4.90 | 37,110 |
2017-11-06 | $4.95 | $5.00 | $4.90 | $5.00 | $5.00 | 56,408 |
2017-11-03 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 7,594 |
2017-11-02 | $4.95 | $5.00 | $4.95 | $4.95 | $4.95 | 9,987 |
2017-11-01 | $5.00 | $5.05 | $4.95 | $5.00 | $5.00 | 63,504 |
2017-10-31 | $5.10 | $5.10 | $4.95 | $5.05 | $5.05 | 39,955 |
2017-10-30 | $5.10 | $5.10 | $4.95 | $5.05 | $5.05 | 114,234 |
2017-10-27 | $5.00 | $5.05 | $4.95 | $5.00 | $5.00 | 13,090 |
2017-10-26 | $4.95 | $5.00 | $4.90 | $5.00 | $5.00 | 28,735 |
2017-10-25 | $5.05 | $5.05 | $4.80 | $4.90 | $4.90 | 53,592 |
2017-10-24 | $5.08 | $5.10 | $5.00 | $5.03 | $5.03 | 10,247 |
2017-10-23 | $5.20 | $5.20 | $5.05 | $5.10 | $5.10 | 23,854 |
2017-10-20 | $5.10 | $5.20 | $5.00 | $5.00 | $5.00 | 20,825 |
2017-10-19 | $5.05 | $5.20 | $4.95 | $5.10 | $5.10 | 55,611 |
2017-10-18 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 23,332 |
2017-10-17 | $5.00 | $5.05 | $4.86 | $5.00 | $5.00 | 44,215 |
2017-10-16 | $5.15 | $5.15 | $4.85 | $4.90 | $4.90 | 56,063 |
2017-10-13 | $5.05 | $5.05 | $4.90 | $4.90 | $4.90 | 16,472 |
2017-10-12 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 23,941 |
2017-10-11 | $4.90 | $5.10 | $4.90 | $5.00 | $5.00 | 46,401 |
2017-10-10 | $5.10 | $5.10 | $4.90 | $4.95 | $4.95 | 25,622 |
2017-10-09 | $5.20 | $5.20 | $4.95 | $5.00 | $5.00 | 27,139 |
2017-10-06 | $5.10 | $5.15 | $5.05 | $5.15 | $5.15 | 34,439 |
2017-10-05 | $5.05 | $5.10 | $5.05 | $5.10 | $5.10 | 15,541 |
2017-10-04 | $5.20 | $5.20 | $4.85 | $5.05 | $5.05 | 44,661 |
2017-10-03 | $5.25 | $5.25 | $5.10 | $5.20 | $5.20 | 20,767 |
2017-10-02 | $5.35 | $5.37 | $5.15 | $5.18 | $5.18 | 66,280 |
2017-09-29 | $5.00 | $5.35 | $4.95 | $5.35 | $5.35 | 94,486 |
2017-09-28 | $5.00 | $5.05 | $4.98 | $5.00 | $5.00 | 114,966 |
2017-09-27 | $5.00 | $5.05 | $4.90 | $4.90 | $4.90 | 33,109 |
2017-09-26 | $5.05 | $5.05 | $4.85 | $5.00 | $5.00 | 55,699 |
2017-09-25 | $4.85 | $5.05 | $4.75 | $5.00 | $5.00 | 101,870 |
2017-09-22 | $5.00 | $5.05 | $4.80 | $4.80 | $4.80 | 112,054 |
2017-09-21 | $5.05 | $5.15 | $5.00 | $5.00 | $5.00 | 69,983 |
2017-09-20 | $5.10 | $5.15 | $5.00 | $5.00 | $5.00 | 122,228 |
2017-09-19 | $5.20 | $5.30 | $4.95 | $5.00 | $5.00 | 1,128,915 |
2017-09-18 | $6.00 | $6.10 | $5.95 | $6.05 | $6.05 | 13,591 |
2017-09-15 | $5.85 | $6.10 | $5.78 | $6.10 | $6.10 | 20,174 |
2017-09-14 | $5.65 | $5.85 | $5.65 | $5.75 | $5.75 | 12,485 |
2017-09-13 | $5.80 | $5.85 | $5.60 | $5.60 | $5.60 | 34,079 |
2017-09-12 | $6.15 | $6.15 | $5.65 | $5.75 | $5.75 | 83,708 |
2017-09-11 | $6.35 | $6.48 | $6.20 | $6.20 | $6.20 | 5,627 |
2017-09-08 | $6.15 | $6.33 | $6.15 | $6.25 | $6.25 | 8,108 |
2017-09-07 | $6.30 | $6.35 | $6.05 | $6.25 | $6.25 | 5,884 |
2017-09-06 | $6.20 | $6.55 | $6.20 | $6.45 | $6.45 | 10,811 |
2017-09-05 | $6.45 | $6.45 | $6.30 | $6.35 | $6.35 | 11,040 |
2017-09-01 | $6.35 | $6.70 | $6.30 | $6.60 | $6.60 | 36,124 |
2017-08-31 | $6.20 | $6.34 | $6.20 | $6.30 | $6.30 | 12,180 |
2017-08-30 | $6.30 | $6.30 | $6.23 | $6.30 | $6.30 | 8,952 |
2017-08-29 | $6.20 | $6.25 | $6.15 | $6.20 | $6.20 | 4,469 |
2017-08-28 | $6.20 | $6.40 | $6.10 | $6.35 | $6.35 | 12,174 |
2017-08-25 | $6.15 | $6.24 | $6.15 | $6.21 | $6.21 | 2,049 |
2017-08-24 | $6.05 | $6.20 | $6.05 | $6.15 | $6.15 | 3,624 |
2017-08-23 | $6.05 | $6.20 | $6.05 | $6.10 | $6.10 | 5,949 |
2017-08-22 | $6.30 | $6.30 | $6.10 | $6.18 | $6.18 | 5,182 |
2017-08-21 | $6.35 | $6.55 | $6.25 | $6.30 | $6.30 | 26,984 |
2017-08-18 | $6.05 | $6.30 | $6.00 | $6.30 | $6.30 | 21,566 |
2017-08-17 | $6.20 | $6.25 | $6.00 | $6.00 | $6.00 | 32,252 |
2017-08-16 | $6.35 | $6.40 | $6.25 | $6.30 | $6.30 | 18,018 |
2017-08-15 | $6.35 | $6.60 | $6.35 | $6.45 | $6.45 | 23,500 |
2017-08-14 | $6.50 | $6.55 | $6.40 | $6.50 | $6.50 | 4,856 |
2017-08-11 | $6.15 | $7.00 | $6.15 | $6.60 | $6.60 | 37,223 |
2017-08-10 | $6.55 | $6.83 | $6.15 | $6.20 | $6.20 | 36,607 |
2017-08-09 | $7.05 | $7.10 | $6.60 | $6.70 | $6.70 | 27,464 |
2017-08-08 | $6.75 | $6.95 | $6.65 | $6.95 | $6.95 | 32,242 |
2017-08-07 | $6.65 | $6.90 | $6.65 | $6.85 | $6.85 | 10,164 |
2017-08-04 | $6.30 | $6.80 | $6.30 | $6.80 | $6.80 | 14,722 |
2017-08-03 | $6.90 | $6.90 | $6.10 | $6.50 | $6.50 | 52,943 |
2017-08-02 | $6.81 | $6.95 | $6.81 | $6.90 | $6.90 | 12,346 |
2017-08-01 | $6.85 | $6.90 | $6.67 | $6.90 | $6.90 | 3,808 |
2017-07-31 | $6.80 | $6.90 | $6.50 | $6.85 | $6.85 | 11,510 |
2017-07-28 | $6.75 | $6.86 | $6.75 | $6.79 | $6.79 | 5,044 |
2017-07-27 | $6.95 | $6.95 | $6.55 | $6.75 | $6.75 | 17,993 |
2017-07-26 | $7.05 | $7.09 | $6.95 | $6.97 | $6.97 | 3,025 |
2017-07-25 | $7.10 | $7.20 | $7.00 | $7.00 | $7.00 | 2,271 |
2017-07-24 | $7.25 | $7.25 | $7.10 | $7.10 | $7.10 | 10,799 |
2017-07-21 | $7.20 | $7.45 | $7.10 | $7.15 | $7.15 | 23,144 |
2017-07-20 | $7.30 | $7.50 | $7.16 | $7.25 | $7.25 | 64,693 |
2017-07-19 | $6.83 | $7.10 | $6.80 | $6.95 | $6.95 | 15,124 |
2017-07-18 | $6.75 | $6.90 | $6.75 | $6.90 | $6.90 | 7,047 |
2017-07-17 | $6.95 | $6.95 | $6.75 | $6.90 | $6.90 | 39,888 |
2017-07-14 | $6.70 | $7.05 | $6.70 | $7.05 | $7.05 | 30,329 |
2017-07-13 | $6.85 | $6.85 | $6.75 | $6.80 | $6.80 | 7,025 |
2017-07-12 | $6.50 | $6.95 | $6.50 | $6.85 | $6.85 | 84,887 |
2017-07-11 | $6.50 | $6.65 | $6.45 | $6.50 | $6.50 | 186,367 |
2017-07-10 | $6.70 | $6.75 | $6.40 | $6.40 | $6.40 | 92,676 |
2017-07-07 | $6.70 | $6.75 | $6.50 | $6.70 | $6.70 | 18,269 |
2017-07-06 | $6.50 | $6.70 | $6.43 | $6.60 | $6.60 | 110,609 |
2017-07-05 | $6.85 | $7.20 | $6.55 | $6.55 | $6.55 | 43,724 |
2017-07-03 | $6.90 | $7.10 | $6.75 | $6.85 | $6.85 | 86,212 |
2017-06-30 | $7.15 | $7.20 | $6.60 | $6.80 | $6.80 | 39,356 |
2017-06-29 | $7.55 | $7.90 | $7.15 | $7.30 | $7.30 | 56,000 |
2017-06-28 | $6.91 | $7.50 | $6.91 | $7.50 | $7.50 | 41,213 |
2017-06-27 | $7.00 | $7.25 | $6.93 | $6.95 | $6.95 | 13,398 |
2017-06-26 | $7.20 | $7.95 | $6.80 | $7.20 | $7.20 | 20,199 |
2017-06-23 | $7.85 | $8.25 | $7.23 | $7.23 | $7.23 | 46,212 |
2017-06-22 | $7.75 | $7.80 | $7.66 | $7.80 | $7.80 | 11,076 |
2017-06-21 | $7.20 | $7.80 | $7.20 | $7.65 | $7.65 | 184,306 |
2017-06-20 | $6.95 | $7.45 | $6.90 | $7.30 | $7.30 | 50,766 |
2017-06-19 | $6.80 | $7.00 | $6.75 | $6.95 | $6.95 | 208,281 |
2017-06-16 | $6.80 | $6.85 | $6.80 | $6.85 | $6.85 | 1,173 |
2017-06-15 | $6.56 | $6.85 | $6.56 | $6.80 | $6.80 | 5,644 |
2017-06-14 | $6.50 | $6.70 | $6.50 | $6.70 | $6.70 | 12,616 |
2017-06-13 | $6.45 | $6.65 | $6.45 | $6.65 | $6.65 | 2,907 |
2017-06-12 | $6.60 | $6.60 | $6.50 | $6.50 | $6.50 | 8,981 |
2017-06-09 | $6.97 | $6.97 | $6.55 | $6.55 | $6.55 | 4,316 |
2017-06-08 | $6.59 | $6.79 | $6.55 | $6.68 | $6.68 | 17,181 |
2017-06-07 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 6,522 |
2017-06-06 | $6.50 | $6.60 | $6.50 | $6.55 | $6.55 | 4,648 |
2017-06-05 | $6.85 | $6.90 | $6.55 | $6.55 | $6.55 | 10,860 |
2017-06-02 | $6.85 | $6.90 | $6.85 | $6.85 | $6.85 | 4,608 |
2017-06-01 | $7.00 | $7.08 | $6.80 | $6.90 | $6.90 | 38,131 |
2017-05-31 | $7.04 | $7.04 | $6.90 | $6.95 | $6.95 | 17,761 |
2017-05-30 | $7.00 | $7.03 | $6.95 | $6.95 | $6.95 | 6,362 |
2017-05-26 | $7.00 | $7.00 | $6.95 | $6.99 | $6.99 | 4,231 |
2017-05-25 | $6.86 | $6.95 | $6.86 | $6.95 | $6.95 | 17,644 |
2017-05-24 | $7.00 | $7.15 | $6.80 | $6.90 | $6.90 | 56,960 |
2017-05-23 | $6.85 | $6.90 | $6.81 | $6.88 | $6.88 | 12,268 |
2017-05-22 | $6.80 | $6.90 | $6.50 | $6.80 | $6.80 | 38,311 |
2017-05-19 | $6.80 | $6.85 | $6.65 | $6.85 | $6.85 | 12,731 |
2017-05-18 | $6.50 | $6.80 | $6.50 | $6.80 | $6.80 | 15,061 |
2017-05-17 | $6.50 | $6.55 | $6.35 | $6.45 | $6.45 | 14,617 |
2017-05-16 | $6.60 | $6.60 | $6.50 | $6.50 | $6.50 | 14,996 |
2017-05-15 | $6.45 | $6.55 | $6.33 | $6.55 | $6.55 | 28,729 |
2017-05-12 | $6.00 | $6.30 | $5.89 | $6.30 | $6.30 | 133,333 |
2017-05-11 | $5.90 | $6.05 | $5.80 | $5.95 | $5.95 | 65,393 |
2017-05-10 | $6.10 | $6.20 | $5.70 | $5.80 | $5.80 | 82,957 |
2017-05-09 | $6.10 | $6.20 | $5.90 | $6.05 | $6.05 | 87,384 |
2017-05-08 | $5.90 | $6.35 | $5.75 | $6.10 | $6.10 | 285,342 |
2017-05-05 | $6.10 | $6.10 | $5.92 | $6.00 | $6.00 | 18,402 |
2017-05-04 | $6.00 | $6.10 | $6.00 | $6.08 | $6.08 | 105,414 |
2017-05-03 | $6.00 | $6.20 | $6.00 | $6.05 | $6.05 | 201,887 |
2017-05-02 | $6.10 | $6.10 | $5.80 | $6.00 | $6.00 | 18,446 |
2017-05-01 | $5.95 | $6.20 | $5.95 | $6.05 | $6.05 | 285,364 |
2017-04-28 | $6.35 | $6.40 | $5.98 | $6.00 | $6.00 | 46,458 |
2017-04-27 | $6.40 | $6.40 | $6.05 | $6.30 | $6.30 | 54,758 |
2017-04-26 | $6.65 | $6.70 | $6.40 | $6.44 | $6.44 | 19,797 |
2017-04-25 | $6.75 | $6.75 | $6.40 | $6.70 | $6.70 | 30,505 |
2017-04-24 | $6.70 | $6.75 | $6.60 | $6.65 | $6.65 | 3,908 |
2017-04-21 | $6.75 | $6.75 | $6.45 | $6.65 | $6.65 | 6,954 |
2017-04-20 | $6.70 | $7.35 | $6.70 | $6.80 | $6.80 | 45,765 |
2017-04-19 | $6.50 | $6.75 | $6.40 | $6.75 | $6.75 | 5,225 |
2017-04-18 | $6.75 | $6.90 | $6.35 | $6.90 | $6.90 | 13,125 |
2017-04-17 | $6.65 | $7.00 | $6.25 | $6.95 | $6.95 | 14,676 |
2017-04-13 | $6.65 | $6.75 | $6.60 | $6.75 | $6.75 | 8,689 |
2017-04-12 | $6.65 | $6.65 | $6.51 | $6.65 | $6.65 | 2,027 |
2017-04-11 | $6.50 | $6.60 | $6.42 | $6.60 | $6.60 | 4,674 |
2017-04-10 | $6.45 | $6.50 | $6.45 | $6.50 | $6.50 | 328 |
2017-04-07 | $6.35 | $6.50 | $6.35 | $6.45 | $6.45 | 1,933 |
2017-04-06 | $6.20 | $6.35 | $6.16 | $6.25 | $6.25 | 17,106 |
2017-04-05 | $6.25 | $6.65 | $6.12 | $6.35 | $6.35 | 5,616 |
2017-04-04 | $6.50 | $6.65 | $6.20 | $6.20 | $6.20 | 28,330 |
2017-04-03 | $6.60 | $6.70 | $6.45 | $6.45 | $6.45 | 9,418 |
2017-03-31 | $6.60 | $6.65 | $6.60 | $6.60 | $6.60 | 9,769 |
2017-03-30 | $6.60 | $6.80 | $6.60 | $6.60 | $6.60 | 21,714 |
2017-03-29 | $6.60 | $6.80 | $6.60 | $6.63 | $6.63 | 19,373 |
2017-03-28 | $6.53 | $6.55 | $6.45 | $6.55 | $6.55 | 3,784 |
2017-03-27 | $6.55 | $6.55 | $6.16 | $6.48 | $6.48 | 9,861 |
2017-03-24 | $6.50 | $6.50 | $6.30 | $6.40 | $6.40 | 24,339 |
2017-03-23 | $6.20 | $6.70 | $6.20 | $6.68 | $6.68 | 51,345 |
2017-03-22 | $5.95 | $6.25 | $5.95 | $6.15 | $6.15 | 21,403 |
2017-03-21 | $6.00 | $6.05 | $5.85 | $6.05 | $6.05 | 12,785 |
2017-03-20 | $5.90 | $6.05 | $5.90 | $6.00 | $6.00 | 18,873 |
2017-03-17 | $5.75 | $5.95 | $5.55 | $5.95 | $5.95 | 24,935 |
2017-03-16 | $5.95 | $5.95 | $5.75 | $5.75 | $5.75 | 11,175 |
2017-03-15 | $6.10 | $6.10 | $5.90 | $5.95 | $5.95 | 12,045 |
2017-03-14 | $6.00 | $6.10 | $6.00 | $6.05 | $6.05 | 1,486 |
2017-03-13 | $6.05 | $6.10 | $6.00 | $6.05 | $6.05 | 2,809 |
2017-03-10 | $6.10 | $6.20 | $6.00 | $6.10 | $6.10 | 10,185 |
2017-03-09 | $6.35 | $6.35 | $6.05 | $6.10 | $6.10 | 5,114 |
2017-03-08 | $6.05 | $6.25 | $5.90 | $6.15 | $6.15 | 52,762 |
2017-03-07 | $6.40 | $6.40 | $5.90 | $6.15 | $6.15 | 61,364 |
2017-03-06 | $6.20 | $6.35 | $6.10 | $6.30 | $6.30 | 58,392 |
2017-03-03 | $6.30 | $6.38 | $6.00 | $6.20 | $6.20 | 46,222 |
2017-03-02 | $5.95 | $6.40 | $5.95 | $6.25 | $6.25 | 137,965 |
2017-03-01 | $5.80 | $5.95 | $5.80 | $5.95 | $5.95 | 18,406 |
2017-02-28 | $5.90 | $5.95 | $5.85 | $5.95 | $5.95 | 7,009 |
2017-02-27 | $5.95 | $5.95 | $5.80 | $5.85 | $5.85 | 4,595 |
2017-02-24 | $5.80 | $6.00 | $5.80 | $5.85 | $5.85 | 4,187 |
2017-02-23 | $5.95 | $6.00 | $5.70 | $6.00 | $6.00 | 22,240 |
2017-02-22 | $6.15 | $6.15 | $5.70 | $5.95 | $5.95 | 38,065 |
2017-02-21 | $6.60 | $6.75 | $6.15 | $6.15 | $6.15 | 30,091 |
2017-02-17 | $6.10 | $6.25 | $6.00 | $6.20 | $6.20 | 16,601 |
2017-02-16 | $6.10 | $6.25 | $6.00 | $6.10 | $6.10 | 18,141 |
2017-02-15 | $6.30 | $6.30 | $6.05 | $6.15 | $6.15 | 27,145 |
2017-02-14 | $6.10 | $6.25 | $6.10 | $6.20 | $6.20 | 28,416 |
2017-02-13 | $6.05 | $6.20 | $5.90 | $6.00 | $6.00 | 25,591 |
2017-02-10 | $6.00 | $6.10 | $5.90 | $6.05 | $6.05 | 11,739 |
2017-02-09 | $6.00 | $6.17 | $5.86 | $5.95 | $5.95 | 14,404 |
2017-02-08 | $5.95 | $6.00 | $5.90 | $5.95 | $5.95 | 26,595 |
2017-02-07 | $5.99 | $6.00 | $5.65 | $5.93 | $5.93 | 71,168 |
2017-02-06 | $6.20 | $6.25 | $5.95 | $5.95 | $5.95 | 15,212 |
2017-02-03 | $5.85 | $6.20 | $5.85 | $6.10 | $6.10 | 43,454 |
2017-02-02 | $6.10 | $6.11 | $5.65 | $5.95 | $5.95 | 27,389 |
2017-02-01 | $5.70 | $6.15 | $5.70 | $6.05 | $6.05 | 53,010 |
2017-01-31 | $4.65 | $5.70 | $4.55 | $5.65 | $5.65 | 116,239 |
2017-01-30 | $5.00 | $5.25 | $5.00 | $5.20 | $5.20 | 19,285 |
2017-01-27 | $5.00 | $5.05 | $5.00 | $5.00 | $5.00 | 4,890 |
2017-01-26 | $5.00 | $5.13 | $5.00 | $5.00 | $5.00 | 5,734 |
2017-01-25 | $5.20 | $5.20 | $5.00 | $5.00 | $5.00 | 14,713 |
2017-01-24 | $5.15 | $5.25 | $5.15 | $5.15 | $5.15 | 9,765 |
2017-01-23 | $5.05 | $5.35 | $5.00 | $5.30 | $5.30 | 12,704 |
2017-01-20 | $5.20 | $5.25 | $5.13 | $5.15 | $5.15 | 15,040 |
2017-01-19 | $5.35 | $5.40 | $5.20 | $5.20 | $5.20 | 8,919 |
2017-01-18 | $5.35 | $5.40 | $5.30 | $5.35 | $5.35 | 11,557 |
2017-01-17 | $5.25 | $5.30 | $5.23 | $5.30 | $5.30 | 4,619 |
2017-01-13 | $5.35 | $5.45 | $5.15 | $5.30 | $5.30 | 29,020 |
2017-01-12 | $5.35 | $5.40 | $5.25 | $5.35 | $5.35 | 5,827 |
2017-01-11 | $5.48 | $5.50 | $5.30 | $5.30 | $5.30 | 18,134 |
2017-01-10 | $5.60 | $5.60 | $5.40 | $5.45 | $5.45 | 20,871 |
2017-01-09 | $5.40 | $5.70 | $5.35 | $5.55 | $5.55 | 28,731 |
2017-01-06 | $5.15 | $5.40 | $5.15 | $5.40 | $5.40 | 21,304 |
2017-01-05 | $5.10 | $5.40 | $5.10 | $5.10 | $5.10 | 39,528 |
2017-01-04 | $5.22 | $5.25 | $5.10 | $5.15 | $5.15 | 30,854 |
2017-01-03 | $4.70 | $5.35 | $4.70 | $5.25 | $5.25 | 26,861 |
2016-12-30 | $5.05 | $5.05 | $4.58 | $4.58 | $4.58 | 43,558 |
2016-12-29 | $5.00 | $5.15 | $5.00 | $5.10 | $5.10 | 33,174 |
2016-12-28 | $5.00 | $5.15 | $5.00 | $5.10 | $5.10 | 23,552 |
2016-12-27 | $4.90 | $5.10 | $4.90 | $5.05 | $5.05 | 52,100 |
2016-12-23 | $4.70 | $4.90 | $4.70 | $4.90 | $4.90 | 9,510 |
2016-12-22 | $4.90 | $4.90 | $4.65 | $4.65 | $4.65 | 29,757 |
2016-12-21 | $4.85 | $4.90 | $4.70 | $4.80 | $4.80 | 35,567 |
2016-12-20 | $4.80 | $4.95 | $4.80 | $4.80 | $4.80 | 20,349 |
2016-12-19 | $5.05 | $5.12 | $4.60 | $4.60 | $4.60 | 44,094 |
2016-12-16 | $4.79 | $5.20 | $4.75 | $5.00 | $5.00 | 19,578 |
2016-12-15 | $5.10 | $5.20 | $4.75 | $5.00 | $5.00 | 34,819 |
2016-12-14 | $4.90 | $5.10 | $4.85 | $5.05 | $5.05 | 25,808 |
2016-12-13 | $5.05 | $5.10 | $4.93 | $5.00 | $5.00 | 27,330 |
2016-12-12 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 7,889 |
2016-12-09 | $4.97 | $5.25 | $4.97 | $5.05 | $5.05 | 27,496 |
2016-12-08 | $5.05 | $5.05 | $4.25 | $4.90 | $4.90 | 356,386 |
2016-12-07 | $5.35 | $5.50 | $5.10 | $5.15 | $5.15 | 11,420 |
2016-12-06 | $5.50 | $5.50 | $5.35 | $5.40 | $5.40 | 5,260 |
2016-12-05 | $5.35 | $5.45 | $5.35 | $5.45 | $5.45 | 15,578 |
2016-12-02 | $5.40 | $5.45 | $5.00 | $5.25 | $5.25 | 52,391 |
2016-12-01 | $5.40 | $5.50 | $5.35 | $5.35 | $5.35 | 28,596 |
2016-11-30 | $5.50 | $5.50 | $5.35 | $5.35 | $5.35 | 22,606 |
2016-11-29 | $5.45 | $5.45 | $5.35 | $5.35 | $5.35 | 22,893 |
2016-11-28 | $5.30 | $5.45 | $5.30 | $5.35 | $5.35 | 45,863 |
2016-11-25 | $5.05 | $5.25 | $5.00 | $5.25 | $5.25 | 2,544 |
2016-11-23 | $5.30 | $5.35 | $5.00 | $5.00 | $5.00 | 26,263 |
2016-11-22 | $5.35 | $5.35 | $5.25 | $5.30 | $5.30 | 21,200 |
2016-11-21 | $5.40 | $5.60 | $5.30 | $5.40 | $5.40 | 20,071 |
2016-11-18 | $5.45 | $5.65 | $5.35 | $5.40 | $5.40 | 37,162 |
2016-11-17 | $5.80 | $5.89 | $5.60 | $5.73 | $5.73 | 13,251 |
2016-11-16 | $5.30 | $5.90 | $5.30 | $5.75 | $5.75 | 24,279 |
2016-11-15 | $5.60 | $5.70 | $5.14 | $5.28 | $5.28 | 50,805 |
2016-11-14 | $5.80 | $5.94 | $5.10 | $5.40 | $5.40 | 43,697 |
2016-11-11 | $5.80 | $5.93 | $5.80 | $5.80 | $5.80 | 14,497 |
2016-11-10 | $5.85 | $6.10 | $5.85 | $5.85 | $5.85 | 45,364 |
2016-11-09 | $5.60 | $5.85 | $5.40 | $5.65 | $5.65 | 19,546 |
2016-11-08 | $5.80 | $5.85 | $5.60 | $5.75 | $5.75 | 14,382 |
2016-11-07 | $5.55 | $5.70 | $5.25 | $5.70 | $5.70 | 13,381 |
2016-11-04 | $5.65 | $5.85 | $5.50 | $5.50 | $5.50 | 30,130 |
2016-11-03 | $5.95 | $6.25 | $5.60 | $5.60 | $5.60 | 19,488 |
2016-11-02 | $6.20 | $6.20 | $5.90 | $6.00 | $6.00 | 26,738 |
2016-11-01 | $6.30 | $6.75 | $6.25 | $6.25 | $6.25 | 28,280 |
2016-10-31 | $6.25 | $6.45 | $6.25 | $6.40 | $6.40 | 35,908 |
2016-10-28 | $6.30 | $6.35 | $6.25 | $6.25 | $6.25 | 2,208 |
2016-10-27 | $6.40 | $6.40 | $6.25 | $6.30 | $6.30 | 4,808 |
2016-10-26 | $6.25 | $6.35 | $6.25 | $6.35 | $6.35 | 5,384 |
2016-10-25 | $6.60 | $6.60 | $6.35 | $6.35 | $6.35 | 7,844 |
2016-10-24 | $6.80 | $6.80 | $6.40 | $6.50 | $6.50 | 11,257 |
2016-10-21 | $6.74 | $6.80 | $6.65 | $6.65 | $6.65 | 4,533 |
2016-10-20 | $6.60 | $6.65 | $6.50 | $6.65 | $6.65 | 16,445 |
2016-10-19 | $6.80 | $6.88 | $6.65 | $6.69 | $6.69 | 13,225 |
2016-10-18 | $7.04 | $7.04 | $6.80 | $6.80 | $6.80 | 16,431 |
2016-10-17 | $6.95 | $6.95 | $6.85 | $6.90 | $6.90 | 3,302 |
2016-10-14 | $6.95 | $7.04 | $6.85 | $6.90 | $6.90 | 24,961 |
2016-10-13 | $7.19 | $7.19 | $6.90 | $6.92 | $6.92 | 28,131 |
2016-10-12 | $7.18 | $7.40 | $7.11 | $7.32 | $7.32 | 1,240 |
2016-10-11 | $7.05 | $7.43 | $7.00 | $7.12 | $7.12 | 16,723 |
2016-10-10 | $7.69 | $7.69 | $7.01 | $7.04 | $7.04 | 28,033 |
2016-10-07 | $7.55 | $7.74 | $7.38 | $7.46 | $7.46 | 56,996 |
2016-10-06 | $7.60 | $7.65 | $7.10 | $7.54 | $7.54 | 29,349 |
2016-10-05 | $7.60 | $7.69 | $7.56 | $7.64 | $7.64 | 8,365 |
2016-10-04 | $7.65 | $7.91 | $7.55 | $7.57 | $7.57 | 33,570 |
2016-10-03 | $7.76 | $7.91 | $7.63 | $7.71 | $7.71 | 44,780 |
2016-09-30 | $8.21 | $8.21 | $7.69 | $7.70 | $7.70 | 9,900 |
2016-09-29 | $8.00 | $8.12 | $7.65 | $7.99 | $7.99 | 40,069 |
2016-09-28 | $8.25 | $8.58 | $8.25 | $8.25 | $8.25 | 15,666 |
2016-09-27 | $8.32 | $8.52 | $8.23 | $8.26 | $8.26 | 41,021 |
2016-09-26 | $8.07 | $8.48 | $8.04 | $8.26 | $8.26 | 9,632 |
2016-09-23 | $7.92 | $8.36 | $7.92 | $8.09 | $8.09 | 29,468 |
2016-09-22 | $7.84 | $8.16 | $7.84 | $8.00 | $8.00 | 10,871 |
2016-09-21 | $7.73 | $7.78 | $7.62 | $7.78 | $7.78 | 9,439 |
2016-09-20 | $7.41 | $7.71 | $7.37 | $7.65 | $7.65 | 12,048 |
2016-09-19 | $7.26 | $7.42 | $7.25 | $7.41 | $7.41 | 5,571 |
2016-09-16 | $7.25 | $7.40 | $7.25 | $7.28 | $7.28 | 7,896 |
2016-09-15 | $7.41 | $7.41 | $7.27 | $7.28 | $7.28 | 8,918 |
2016-09-14 | $7.25 | $7.50 | $7.20 | $7.35 | $7.35 | 14,639 |
2016-09-13 | $7.25 | $7.34 | $7.15 | $7.15 | $7.15 | 6,368 |
2016-09-12 | $7.31 | $7.39 | $7.27 | $7.35 | $7.35 | 10,684 |
2016-09-09 | $7.60 | $7.60 | $7.28 | $7.32 | $7.32 | 27,327 |
2016-09-08 | $7.45 | $7.65 | $7.45 | $7.58 | $7.58 | 14,914 |
2016-09-07 | $7.60 | $7.70 | $7.53 | $7.62 | $7.62 | 15,002 |
2016-09-06 | $7.36 | $7.60 | $7.30 | $7.53 | $7.53 | 22,262 |
2016-09-02 | $7.66 | $7.80 | $7.48 | $7.48 | $7.48 | 11,160 |
2016-09-01 | $7.51 | $7.57 | $7.40 | $7.57 | $7.57 | 6,529 |
2016-08-31 | $7.84 | $7.84 | $7.39 | $7.46 | $7.46 | 18,980 |
2016-08-30 | $7.90 | $7.92 | $7.70 | $7.78 | $7.78 | 12,772 |
2016-08-29 | $7.77 | $7.95 | $7.55 | $7.71 | $7.71 | 21,111 |
2016-08-26 | $7.95 | $7.96 | $7.61 | $7.78 | $7.78 | 27,114 |
2016-08-25 | $7.90 | $8.37 | $7.86 | $7.89 | $7.89 | 23,427 |
2016-08-24 | $7.86 | $8.28 | $7.81 | $8.06 | $8.06 | 30,494 |
2016-08-23 | $8.12 | $8.15 | $7.92 | $7.98 | $7.98 | 231,002 |
2016-08-22 | $8.19 | $8.40 | $8.11 | $8.16 | $8.16 | 23,150 |
2016-08-19 | $8.02 | $8.30 | $7.90 | $8.21 | $8.21 | 54,588 |
2016-08-18 | $7.91 | $8.33 | $7.79 | $8.01 | $8.01 | 117,664 |
2016-08-17 | $6.78 | $8.08 | $6.65 | $7.86 | $7.86 | 203,112 |
2016-08-16 | $6.92 | $6.92 | $6.32 | $6.37 | $6.37 | 36,446 |
2016-08-15 | $6.70 | $6.98 | $6.70 | $6.74 | $6.74 | 36,749 |
2016-08-12 | $6.86 | $6.94 | $6.72 | $6.80 | $6.80 | 20,110 |
2016-08-11 | $6.87 | $7.03 | $6.83 | $6.89 | $6.89 | 12,705 |
2016-08-10 | $6.98 | $7.07 | $6.75 | $6.90 | $6.90 | 27,128 |
2016-08-09 | $7.02 | $7.14 | $6.95 | $7.00 | $7.00 | 5,090 |
2016-08-08 | $7.29 | $7.41 | $7.00 | $7.00 | $7.00 | 11,633 |
2016-08-05 | $7.29 | $7.38 | $7.25 | $7.25 | $7.25 | 4,064 |
2016-08-04 | $7.38 | $7.38 | $7.20 | $7.35 | $7.35 | 17,107 |
2016-08-03 | $6.79 | $7.58 | $6.79 | $7.29 | $7.29 | 53,330 |
2016-08-02 | $7.16 | $7.16 | $6.60 | $6.72 | $6.72 | 48,718 |
2016-08-01 | $7.38 | $7.40 | $7.20 | $7.21 | $7.21 | 20,781 |
2016-07-29 | $7.62 | $7.62 | $7.39 | $7.39 | $7.39 | 21,859 |
2016-07-28 | $7.68 | $7.82 | $7.67 | $7.70 | $7.70 | 21,079 |
2016-07-27 | $7.63 | $7.70 | $7.63 | $7.69 | $7.69 | 7,368 |
2016-07-26 | $7.77 | $7.77 | $7.67 | $7.67 | $7.67 | 5,482 |
2016-07-25 | $7.77 | $7.77 | $7.69 | $7.75 | $7.75 | 2,837 |
2016-07-22 | $7.77 | $7.77 | $7.63 | $7.77 | $7.77 | 4,895 |
2016-07-21 | $7.75 | $7.81 | $7.65 | $7.75 | $7.75 | 7,576 |
2016-07-20 | $7.80 | $7.80 | $7.64 | $7.66 | $7.66 | 9,344 |
2016-07-19 | $7.58 | $7.77 | $7.58 | $7.77 | $7.77 | 6,949 |
2016-07-18 | $7.76 | $7.80 | $7.50 | $7.51 | $7.51 | 14,931 |
2016-07-15 | $7.75 | $7.80 | $7.72 | $7.77 | $7.77 | 18,808 |
2016-07-14 | $7.80 | $7.82 | $7.70 | $7.74 | $7.74 | 15,211 |
2016-07-13 | $7.80 | $7.80 | $7.64 | $7.80 | $7.80 | 26,017 |
2016-07-12 | $7.82 | $7.86 | $7.75 | $7.76 | $7.76 | 11,080 |
2016-07-11 | $7.85 | $7.90 | $7.65 | $7.75 | $7.75 | 17,314 |
2016-07-08 | $7.81 | $7.90 | $7.81 | $7.88 | $7.88 | 4,211 |
2016-07-07 | $7.93 | $7.93 | $7.81 | $7.81 | $7.81 | 1,058 |
2016-07-06 | $7.78 | $7.92 | $7.76 | $7.81 | $7.81 | 3,840 |
2016-07-05 | $7.93 | $7.99 | $7.81 | $7.99 | $7.99 | 4,447 |
2016-07-01 | $7.90 | $8.00 | $7.84 | $7.86 | $7.86 | 4,255 |
2016-06-30 | $7.76 | $7.97 | $7.76 | $7.89 | $7.89 | 5,410 |
2016-06-29 | $7.72 | $7.82 | $7.61 | $7.74 | $7.74 | 5,616 |
2016-06-28 | $7.80 | $7.99 | $7.51 | $7.63 | $7.63 | 28,882 |
2016-06-27 | $7.93 | $8.01 | $7.72 | $7.77 | $7.77 | 444,342 |
2016-06-24 | $7.89 | $8.01 | $7.87 | $7.90 | $7.90 | 7,521 |
2016-06-23 | $8.03 | $8.03 | $7.91 | $7.97 | $7.97 | 2,027 |
2016-06-22 | $7.97 | $7.99 | $7.96 | $7.97 | $7.97 | 3,540 |
2016-06-21 | $8.02 | $8.05 | $7.93 | $8.05 | $8.05 | 2,925 |
2016-06-20 | $8.12 | $8.18 | $8.02 | $8.03 | $8.03 | 1,269 |
2016-06-17 | $8.06 | $8.06 | $8.02 | $8.02 | $8.02 | 1,118 |
2016-06-16 | $8.07 | $8.15 | $7.97 | $8.10 | $8.10 | 3,418 |
2016-06-15 | $8.09 | $8.20 | $8.00 | $8.17 | $8.17 | 6,066 |
2016-06-14 | $7.99 | $8.22 | $7.85 | $8.06 | $8.06 | 3,371 |
2016-06-13 | $8.04 | $8.17 | $7.81 | $8.17 | $8.17 | 13,145 |
2016-06-10 | $8.17 | $8.18 | $7.93 | $7.97 | $7.97 | 4,843 |
2016-06-09 | $8.32 | $8.32 | $8.15 | $8.23 | $8.23 | 3,986 |
2016-06-08 | $8.35 | $8.35 | $8.08 | $8.12 | $8.12 | 12,420 |
2016-06-07 | $7.81 | $8.40 | $7.76 | $8.38 | $8.38 | 130,272 |
2016-06-06 | $7.90 | $7.90 | $7.72 | $7.72 | $7.72 | 3,780 |
2016-06-03 | $7.48 | $7.90 | $7.41 | $7.90 | $7.90 | 30,410 |
2016-06-02 | $7.50 | $7.55 | $7.40 | $7.50 | $7.50 | 13,123 |
2016-06-01 | $7.70 | $7.80 | $7.50 | $7.52 | $7.52 | 14,648 |
2016-05-31 | $7.86 | $7.89 | $7.62 | $7.70 | $7.70 | 14,625 |
2016-05-27 | $7.71 | $7.96 | $7.71 | $7.76 | $7.76 | 7,512 |
2016-05-26 | $7.78 | $7.83 | $7.71 | $7.71 | $7.71 | 5,093 |
2016-05-25 | $8.02 | $8.02 | $7.78 | $7.81 | $7.81 | 1,126 |
2016-05-24 | $7.83 | $7.85 | $7.75 | $7.75 | $7.75 | 8,250 |
2016-05-23 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 995 |
2016-05-20 | $8.08 | $8.08 | $7.95 | $8.00 | $8.00 | 948 |
2016-05-19 | $7.95 | $8.01 | $7.77 | $7.77 | $7.77 | 2,822 |
2016-05-18 | $7.96 | $8.14 | $7.96 | $7.97 | $7.97 | 1,768 |
2016-05-17 | $7.88 | $8.18 | $7.53 | $7.74 | $7.74 | 26,402 |
2016-05-16 | $8.02 | $8.18 | $7.99 | $7.99 | $7.99 | 23,277 |
2016-05-13 | $8.04 | $8.08 | $7.88 | $7.88 | $7.88 | 3,883 |
2016-05-12 | $8.16 | $8.16 | $7.34 | $7.83 | $7.83 | 4,761 |
2016-05-11 | $8.25 | $8.25 | $7.43 | $7.83 | $7.83 | 4,601 |
2016-05-10 | $8.19 | $8.19 | $7.85 | $7.85 | $7.85 | 2,609 |
2016-05-09 | $7.86 | $8.05 | $7.72 | $7.80 | $7.80 | 6,328 |
2016-05-06 | $7.77 | $7.93 | $7.67 | $7.78 | $7.78 | 6,166 |
2016-05-05 | $7.99 | $8.14 | $7.84 | $7.86 | $7.86 | 10,513 |
2016-05-04 | $8.11 | $8.25 | $7.82 | $7.87 | $7.87 | 7,334 |
2016-05-03 | $8.17 | $8.29 | $8.01 | $8.22 | $8.22 | 3,798 |
2016-05-02 | $8.27 | $8.30 | $8.09 | $8.30 | $8.30 | 15,016 |
2016-04-29 | $8.65 | $8.66 | $8.16 | $8.27 | $8.27 | 5,867 |
2016-04-28 | $8.69 | $8.69 | $8.42 | $8.60 | $8.60 | 15,010 |
2016-04-27 | $8.69 | $8.84 | $8.54 | $8.64 | $8.64 | 16,438 |
2016-04-26 | $8.49 | $8.66 | $8.40 | $8.63 | $8.63 | 25,684 |
2016-04-25 | $8.36 | $8.44 | $8.11 | $8.44 | $8.44 | 13,835 |
2016-04-22 | $8.27 | $8.52 | $8.14 | $8.26 | $8.26 | 9,268 |
2016-04-21 | $8.90 | $8.90 | $7.96 | $8.26 | $8.26 | 301,155 |
2016-04-20 | $8.39 | $8.73 | $8.08 | $8.25 | $8.25 | 25,307 |
2016-04-19 | $8.06 | $8.86 | $7.96 | $8.48 | $8.48 | 100,279 |
2016-04-18 | $7.90 | $8.24 | $7.90 | $8.16 | $8.16 | 284,880 |
2016-04-15 | $8.12 | $8.16 | $7.99 | $8.04 | $8.04 | 3,701 |
2016-04-14 | $7.88 | $8.06 | $7.88 | $8.02 | $8.02 | 5,205 |
2016-04-13 | $7.96 | $8.10 | $7.80 | $7.81 | $7.81 | 11,433 |
2016-04-12 | $7.78 | $8.10 | $7.75 | $7.95 | $7.95 | 8,027 |
2016-04-11 | $8.15 | $8.25 | $7.75 | $7.87 | $7.87 | 14,857 |
2016-04-08 | $7.61 | $8.18 | $7.61 | $8.12 | $8.12 | 32,718 |
2016-04-07 | $7.85 | $8.00 | $7.57 | $7.60 | $7.60 | 15,059 |
2016-04-06 | $7.72 | $8.15 | $7.72 | $7.96 | $7.96 | 13,997 |
2016-04-05 | $8.00 | $8.19 | $8.00 | $8.00 | $8.00 | 17,977 |
2016-04-04 | $8.07 | $8.07 | $7.76 | $8.00 | $8.00 | 27,114 |
2016-04-01 | $8.07 | $8.30 | $8.04 | $8.11 | $8.11 | 6,660 |
2016-03-31 | $7.99 | $8.21 | $7.98 | $8.07 | $8.07 | 12,091 |
2016-03-30 | $8.13 | $8.13 | $7.62 | $7.99 | $7.99 | 15,699 |
2016-03-29 | $7.69 | $8.06 | $7.65 | $7.89 | $7.89 | 7,303 |
2016-03-28 | $7.58 | $7.68 | $7.58 | $7.66 | $7.66 | 3,771 |
2016-03-24 | $7.70 | $7.94 | $7.58 | $7.58 | $7.58 | 4,206 |
2016-03-23 | $7.53 | $8.16 | $7.53 | $7.65 | $7.65 | 6,250 |
2016-03-22 | $7.66 | $7.90 | $7.51 | $7.56 | $7.56 | 4,749 |
2016-03-21 | $7.91 | $8.19 | $7.72 | $7.81 | $7.81 | 13,346 |
2016-03-18 | $7.75 | $7.85 | $7.51 | $7.85 | $7.85 | 9,712 |
2016-03-17 | $8.00 | $8.00 | $7.50 | $7.52 | $7.52 | 18,912 |
2016-03-16 | $8.10 | $8.23 | $7.75 | $7.75 | $7.75 | 18,364 |
2016-03-15 | $7.97 | $8.01 | $7.72 | $7.94 | $7.94 | 16,737 |
2016-03-14 | $7.92 | $8.02 | $7.76 | $7.77 | $7.77 | 5,642 |
2016-03-11 | $8.15 | $8.15 | $7.72 | $7.91 | $7.91 | 4,113 |
2016-03-10 | $7.94 | $8.13 | $7.63 | $7.81 | $7.81 | 14,852 |
2016-03-09 | $7.53 | $7.81 | $7.42 | $7.81 | $7.81 | 12,834 |
2016-03-08 | $7.60 | $7.66 | $7.40 | $7.66 | $7.66 | 5,607 |
2016-03-07 | $8.03 | $8.03 | $7.50 | $7.60 | $7.60 | 9,621 |
2016-03-04 | $7.99 | $7.99 | $7.39 | $7.43 | $7.43 | 20,694 |
2016-03-03 | $7.65 | $7.97 | $7.60 | $7.69 | $7.69 | 26,974 |
2016-03-02 | $7.96 | $7.99 | $7.56 | $7.78 | $7.78 | 114,748 |
2016-03-01 | $8.25 | $8.25 | $7.87 | $7.92 | $7.92 | 28,820 |
2016-02-29 | $7.90 | $8.25 | $7.25 | $8.07 | $8.07 | 13,581 |
2016-02-26 | $8.21 | $8.21 | $7.51 | $7.58 | $7.58 | 25,244 |
2016-02-25 | $7.44 | $8.21 | $7.18 | $8.08 | $8.08 | 17,346 |
2016-02-24 | $7.10 | $7.39 | $7.10 | $7.27 | $7.27 | 7,538 |
2016-02-23 | $7.23 | $7.29 | $6.75 | $7.10 | $7.10 | 16,435 |
2016-02-22 | $7.42 | $7.42 | $6.83 | $7.12 | $7.12 | 12,998 |
2016-02-19 | $6.88 | $7.12 | $6.83 | $7.12 | $7.12 | 6,618 |
2016-02-18 | $7.30 | $7.45 | $6.76 | $6.89 | $6.89 | 13,080 |
2016-02-17 | $6.66 | $7.11 | $6.66 | $7.11 | $7.11 | 27,412 |
2016-02-16 | $6.10 | $6.75 | $6.10 | $6.35 | $6.35 | 15,715 |
2016-02-12 | $5.70 | $6.25 | $5.70 | $5.83 | $5.83 | 5,754 |
2016-02-11 | $6.30 | $6.36 | $5.66 | $5.66 | $5.66 | 35,200 |
2016-02-10 | $6.53 | $7.00 | $6.14 | $6.15 | $6.15 | 6,483 |
2016-02-09 | $6.70 | $6.73 | $6.49 | $6.63 | $6.63 | 4,923 |
2016-02-08 | $7.20 | $7.20 | $6.61 | $6.73 | $6.73 | 6,538 |
2016-02-05 | $7.33 | $7.42 | $6.98 | $7.04 | $7.04 | 21,031 |
2016-02-04 | $7.10 | $7.23 | $6.92 | $7.23 | $7.23 | 15,601 |
2016-02-03 | $6.51 | $7.22 | $6.35 | $7.10 | $7.10 | 31,811 |
2016-02-02 | $6.56 | $6.77 | $6.05 | $6.05 | $6.05 | 9,304 |
2016-02-01 | $6.75 | $6.75 | $6.51 | $6.64 | $6.64 | 8,548 |
2016-01-29 | $6.38 | $6.91 | $6.24 | $6.76 | $6.76 | 18,647 |
2016-01-28 | $6.10 | $7.11 | $5.67 | $6.42 | $6.42 | 52,546 |
2016-01-27 | $6.63 | $6.80 | $5.95 | $6.10 | $6.10 | 30,905 |
2016-01-26 | $7.19 | $7.20 | $6.63 | $6.72 | $6.72 | 25,080 |
2016-01-25 | $8.01 | $8.01 | $7.17 | $7.17 | $7.17 | 7,675 |
2016-01-22 | $7.80 | $7.80 | $7.26 | $7.46 | $7.46 | 7,538 |
2016-01-21 | $7.22 | $7.40 | $7.10 | $7.15 | $7.15 | 7,399 |
2016-01-20 | $7.60 | $7.60 | $7.12 | $7.23 | $7.23 | 15,621 |
2016-01-19 | $7.57 | $7.57 | $6.80 | $7.48 | $7.48 | 18,451 |
2016-01-15 | $8.14 | $8.29 | $7.37 | $7.57 | $7.57 | 26,621 |
2016-01-14 | $8.00 | $8.35 | $7.99 | $8.28 | $8.28 | 28,420 |
2016-01-13 | $8.17 | $8.29 | $8.00 | $8.00 | $8.00 | 10,107 |
2016-01-12 | $8.00 | $8.48 | $8.00 | $8.31 | $8.31 | 14,470 |
2016-01-11 | $9.08 | $9.08 | $8.02 | $8.08 | $8.08 | 18,072 |
2016-01-08 | $8.92 | $9.28 | $8.51 | $8.60 | $8.60 | 25,372 |
2016-01-07 | $9.22 | $9.29 | $8.89 | $8.97 | $8.97 | 18,461 |
2016-01-06 | $9.22 | $9.26 | $9.01 | $9.10 | $9.10 | 10,477 |
2016-01-05 | $8.90 | $9.16 | $8.63 | $9.08 | $9.08 | 29,992 |
2016-01-04 | $8.40 | $8.74 | $7.63 | $8.47 | $8.47 | 47,005 |
2015-12-31 | $8.80 | $9.10 | $8.39 | $8.54 | $8.54 | 19,237 |
2015-12-30 | $8.73 | $8.85 | $8.54 | $8.73 | $8.73 | 12,516 |
2015-12-29 | $9.00 | $9.01 | $8.62 | $8.76 | $8.76 | 25,363 |
2015-12-28 | $9.29 | $9.29 | $8.95 | $9.00 | $9.00 | 14,149 |
2015-12-24 | $9.10 | $9.29 | $8.96 | $9.29 | $9.29 | 3,393 |
2015-12-23 | $9.20 | $9.20 | $9.10 | $9.10 | $9.10 | 2,822 |
2015-12-22 | $9.31 | $9.31 | $9.20 | $9.21 | $9.21 | 10,719 |
2015-12-21 | $9.28 | $9.31 | $9.17 | $9.30 | $9.30 | 6,264 |
2015-12-18 | $9.30 | $9.32 | $9.15 | $9.25 | $9.25 | 5,455 |
2015-12-17 | $9.16 | $9.40 | $9.14 | $9.25 | $9.25 | 13,959 |
2015-12-16 | $9.11 | $9.34 | $9.11 | $9.14 | $9.14 | 6,405 |
2015-12-15 | $9.26 | $9.44 | $9.10 | $9.19 | $9.19 | 17,975 |
2015-12-14 | $9.20 | $9.57 | $9.10 | $9.15 | $9.15 | 3,823 |
2015-12-11 | $9.30 | $9.31 | $9.11 | $9.20 | $9.20 | 9,984 |
2015-12-10 | $9.40 | $9.55 | $9.30 | $9.38 | $9.38 | 10,003 |
2015-12-09 | $9.94 | $9.99 | $9.34 | $9.45 | $9.45 | 11,890 |
2015-12-08 | $9.61 | $9.87 | $9.61 | $9.83 | $9.83 | 7,327 |
2015-12-07 | $9.86 | $10.04 | $9.41 | $9.82 | $9.82 | 28,777 |
2015-12-04 | $9.90 | $10.04 | $9.89 | $9.90 | $9.90 | 8,125 |
2015-12-03 | $10.01 | $10.24 | $9.83 | $9.90 | $9.90 | 19,632 |
2015-12-02 | $10.31 | $10.31 | $9.85 | $9.95 | $9.95 | 24,644 |
2015-12-01 | $10.25 | $10.29 | $10.01 | $10.21 | $10.21 | 10,147 |
2015-11-30 | $10.47 | $10.47 | $10.10 | $10.30 | $10.30 | 21,439 |
2015-11-27 | $10.47 | $10.47 | $10.26 | $10.36 | $10.36 | 13,895 |
2015-11-25 | $9.85 | $10.34 | $9.85 | $10.34 | $10.34 | 35,786 |
2015-11-24 | $9.78 | $10.00 | $9.58 | $9.86 | $9.86 | 37,514 |
2015-11-23 | $9.30 | $9.67 | $9.19 | $9.67 | $9.67 | 19,868 |
2015-11-20 | $9.42 | $9.49 | $9.12 | $9.29 | $9.29 | 12,615 |
2015-11-19 | $9.38 | $9.49 | $9.29 | $9.36 | $9.36 | 7,401 |
2015-11-18 | $9.50 | $9.50 | $9.26 | $9.46 | $9.46 | 14,270 |
2015-11-17 | $9.16 | $9.50 | $9.08 | $9.50 | $9.50 | 16,760 |
2015-11-16 | $9.02 | $9.24 | $9.02 | $9.13 | $9.13 | 20,927 |
2015-11-13 | $9.19 | $9.27 | $9.04 | $9.07 | $9.07 | 17,104 |
2015-11-12 | $9.60 | $9.69 | $9.23 | $9.39 | $9.39 | 15,004 |
2015-11-11 | $9.79 | $9.79 | $9.64 | $9.64 | $9.64 | 15,050 |
2015-11-10 | $9.64 | $9.84 | $9.64 | $9.76 | $9.76 | 9,790 |
2015-11-09 | $9.84 | $9.84 | $9.51 | $9.53 | $9.53 | 15,024 |
2015-11-06 | $9.85 | $9.85 | $9.50 | $9.62 | $9.62 | 8,033 |
2015-11-05 | $9.37 | $9.49 | $9.00 | $9.31 | $9.31 | 41,861 |
2015-11-04 | $9.71 | $9.88 | $9.17 | $9.47 | $9.47 | 16,422 |
2015-11-03 | $9.36 | $9.90 | $9.35 | $9.53 | $9.53 | 37,228 |
2015-11-02 | $9.09 | $9.60 | $8.71 | $9.33 | $9.33 | 36,114 |
2015-10-30 | $9.85 | $9.85 | $8.51 | $8.98 | $8.98 | 50,765 |
2015-10-29 | $9.30 | $9.85 | $9.23 | $9.75 | $9.75 | 61,055 |
2015-10-28 | $9.00 | $9.50 | $9.00 | $9.30 | $9.30 | 96,637 |
2015-10-27 | $9.04 | $9.37 | $8.76 | $9.08 | $9.08 | 49,261 |
2015-10-26 | $8.85 | $9.59 | $8.52 | $9.12 | $9.12 | 66,939 |
2015-10-23 | $8.80 | $8.88 | $8.57 | $8.88 | $8.88 | 9,910 |
2015-10-22 | $8.90 | $8.90 | $8.28 | $8.81 | $8.81 | 99,864 |
2015-10-21 | $8.17 | $9.39 | $7.86 | $8.51 | $8.51 | 345,167 |
2015-10-20 | $7.86 | $8.46 | $7.70 | $8.00 | $8.00 | 81,751 |
2015-10-19 | $7.85 | $7.96 | $7.70 | $7.76 | $7.76 | 5,271 |
2015-10-16 | $7.57 | $7.70 | $7.28 | $7.56 | $7.56 | 6,796 |
2015-10-15 | $7.52 | $7.72 | $7.25 | $7.47 | $7.47 | 10,998 |
2015-10-14 | $7.38 | $7.49 | $7.38 | $7.46 | $7.46 | 6,736 |
2015-10-13 | $7.54 | $7.54 | $7.29 | $7.45 | $7.45 | 15,717 |
2015-10-12 | $7.38 | $7.61 | $7.22 | $7.55 | $7.55 | 14,213 |
2015-10-09 | $7.51 | $7.57 | $7.37 | $7.44 | $7.44 | 3,700 |
2015-10-08 | $7.69 | $7.69 | $7.40 | $7.46 | $7.46 | 6,221 |
2015-10-07 | $7.47 | $7.67 | $7.41 | $7.62 | $7.62 | 1,633 |
2015-10-06 | $7.52 | $7.71 | $7.37 | $7.45 | $7.45 | 8,469 |
2015-10-05 | $7.78 | $7.81 | $7.38 | $7.51 | $7.51 | 6,303 |
2015-10-02 | $7.55 | $8.00 | $7.55 | $7.77 | $7.77 | 19,072 |
2015-10-01 | $7.37 | $7.65 | $7.37 | $7.59 | $7.59 | 39,453 |
2015-09-30 | $7.88 | $8.22 | $7.35 | $7.63 | $7.63 | 241,878 |
2015-09-29 | $6.78 | $6.78 | $6.10 | $6.24 | $6.24 | 23,031 |
2015-09-28 | $7.46 | $7.46 | $6.56 | $6.56 | $6.56 | 20,763 |
2015-09-25 | $7.86 | $7.86 | $7.23 | $7.59 | $7.59 | 22,982 |
2015-09-24 | $7.53 | $7.87 | $7.15 | $7.86 | $7.86 | 20,051 |
2015-09-23 | $7.44 | $7.54 | $7.38 | $7.53 | $7.53 | 3,319 |
2015-09-22 | $7.38 | $7.58 | $7.15 | $7.54 | $7.54 | 21,577 |
2015-09-21 | $7.46 | $7.53 | $7.31 | $7.46 | $7.46 | 8,650 |
2015-09-18 | $7.53 | $7.70 | $7.46 | $7.56 | $7.56 | 15,026 |
2015-09-17 | $7.47 | $7.60 | $7.31 | $7.57 | $7.57 | 26,594 |
2015-09-16 | $7.01 | $7.89 | $6.96 | $7.43 | $7.43 | 61,795 |
2015-09-15 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 200 |
2015-09-14 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 100 |
2015-09-11 | $7.02 | $7.12 | $7.02 | $7.12 | $7.12 | 6,472 |
2015-09-10 | $7.01 | $7.02 | $6.88 | $7.02 | $7.02 | 5,367 |
2015-09-09 | $6.99 | $7.04 | $6.78 | $7.01 | $7.01 | 34,116 |
2015-09-08 | $6.90 | $7.09 | $6.75 | $7.01 | $7.01 | 19,895 |
2015-09-04 | $7.06 | $7.06 | $6.90 | $6.90 | $6.90 | 3,926 |
2015-09-03 | $7.06 | $7.15 | $6.96 | $7.01 | $7.01 | 7,126 |
MediWound Ltd (MDWD) News Headlines
Recent MediWound Ltd (MDWD) News
Similar Companies to MediWound Ltd (MDWD) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |