MagnaChip Semiconductor Corp (MX) Exchange: NYSE
Data as of April 26, 2024
$5.00 ($0.22) 4.60%
MagnaChip Semiconductor Corp - Daily Information
Click for more stock information on MagnaChip Semiconductor Corp.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $4.73 |
Previous Close | $5.00 |
High | $5.03 |
Low | $4.73 |
Adjusted Open | $4.73 |
Previous Adjusted Close | $5.00 |
Adjusted High | $5.03 |
Adjusted Low | $4.73 |
About MagnaChip Semiconductor Corp (MX)
MagnaChip Semiconductor Corp (MX) is a designer and manufacturer of fabless semiconductor products for high-performance analog and mixed-signal applications. Established in 2003, the company has grown from a nascent competitor in the semiconductor industry to a mid-level provider of integrated circuits for a wide range of applications such as automotive, communications, industrial, consumer, and display. With six global manufacturing and support locations, the company is headquartered in Seoul, South Korea. MagnaChipâs product portfolio includes over 2,500 different standard products, some of which are customized for specific applications. MagnaChip also provides design-in services, where it customizes standard products with specialized features, and design services to create custom integrated circuits according to customer requirements. MagnaChip continues to develop integrated circuits, with a focus on developing integrated circuits incorporating advanced technologies such as radio frequency (RF), system on a chip (SOC), and Artificial Intelligence (AI). MagnaChip has grown rapidly since its inception, with a compound annual growth rate (CAGR) of 17.3% in sales over the past 5 years. In addition, the company has grown its products portfolio by a CAGR of 1.5% over the same period, and its design-in services business by a CAGR of 21.1%. Moreover, in 2019, MagnaChip achieved its highest revenues in the company history and was awarded the 2020 Fabless Semiconductor Company of the Year by the Global Semiconductor Alliance (GSA). In order to continue its growth, MagnaChip plans to expand its customer base and product portfolio and transition to cutting-edge technologies such as AI, IoT, and 5G.
Invest in MagnaChip Semiconductor Corp (MX)
Historical Stock Data for MagnaChip Semiconductor Corp (MX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $4.73 | $5.03 | $4.73 | $5.00 | $5.00 | 190,352 |
2024-04-25 | $4.82 | $4.83 | $4.70 | $4.78 | $4.78 | 236,349 |
2024-04-24 | $4.87 | $4.98 | $4.78 | $4.83 | $4.83 | 198,352 |
2024-04-23 | $4.85 | $4.92 | $4.83 | $4.87 | $4.87 | 196,036 |
2024-04-22 | $4.80 | $4.87 | $4.72 | $4.85 | $4.85 | 258,337 |
2024-04-19 | $4.81 | $4.88 | $4.76 | $4.78 | $4.78 | 241,451 |
2024-04-18 | $4.92 | $4.96 | $4.84 | $4.87 | $4.87 | 290,511 |
2024-04-17 | $5.01 | $5.02 | $4.92 | $4.93 | $4.93 | 295,116 |
2024-04-16 | $5.08 | $5.11 | $4.91 | $4.99 | $4.99 | 424,756 |
2024-04-15 | $5.28 | $5.28 | $5.10 | $5.10 | $5.10 | 297,297 |
2024-04-12 | $5.34 | $5.37 | $5.20 | $5.26 | $5.26 | 407,460 |
2024-04-11 | $5.40 | $5.41 | $5.23 | $5.38 | $5.38 | 301,672 |
2024-04-10 | $5.31 | $5.40 | $5.21 | $5.39 | $5.39 | 356,929 |
2024-04-09 | $5.36 | $5.40 | $5.30 | $5.36 | $5.36 | 217,599 |
2024-04-08 | $5.32 | $5.43 | $5.20 | $5.34 | $5.34 | 350,077 |
2024-04-05 | $5.45 | $5.46 | $5.22 | $5.31 | $5.31 | 423,493 |
2024-04-04 | $5.51 | $5.64 | $5.45 | $5.47 | $5.47 | 240,435 |
2024-04-03 | $5.48 | $5.55 | $5.45 | $5.49 | $5.49 | 237,582 |
2024-04-02 | $5.56 | $5.59 | $5.46 | $5.49 | $5.49 | 335,864 |
2024-04-01 | $5.59 | $5.75 | $5.54 | $5.65 | $5.65 | 234,079 |
2024-03-28 | $5.58 | $5.61 | $5.54 | $5.58 | $5.58 | 279,277 |
2024-03-27 | $5.59 | $5.68 | $5.50 | $5.55 | $5.55 | 594,868 |
2024-03-26 | $5.36 | $5.58 | $5.32 | $5.56 | $5.56 | 735,095 |
2024-03-25 | $5.52 | $5.55 | $5.35 | $5.36 | $5.36 | 257,894 |
2024-03-22 | $5.64 | $5.65 | $5.53 | $5.56 | $5.56 | 223,891 |
2024-03-21 | $5.68 | $5.77 | $5.62 | $5.64 | $5.64 | 274,946 |
2024-03-20 | $5.62 | $5.69 | $5.57 | $5.66 | $5.66 | 208,519 |
2024-03-19 | $5.54 | $5.71 | $5.53 | $5.62 | $5.62 | 417,265 |
2024-03-18 | $5.85 | $5.85 | $5.57 | $5.60 | $5.60 | 292,209 |
2024-03-15 | $5.70 | $5.85 | $5.57 | $5.81 | $5.81 | 1,172,856 |
2024-03-14 | $5.64 | $5.64 | $5.47 | $5.58 | $5.58 | 1,209,709 |
2024-03-13 | $5.78 | $6.00 | $5.46 | $5.49 | $5.49 | 475,821 |
2024-03-12 | $5.55 | $5.57 | $5.44 | $5.50 | $5.50 | 261,694 |
2024-03-11 | $5.61 | $5.66 | $5.50 | $5.53 | $5.53 | 313,436 |
2024-03-08 | $5.65 | $5.74 | $5.59 | $5.62 | $5.62 | 429,128 |
2024-03-07 | $5.52 | $5.70 | $5.52 | $5.60 | $5.60 | 271,139 |
2024-03-06 | $5.40 | $5.65 | $5.30 | $5.49 | $5.49 | 555,748 |
2024-03-05 | $5.47 | $5.49 | $5.18 | $5.37 | $5.37 | 1,197,664 |
2024-03-04 | $5.82 | $5.82 | $5.36 | $5.50 | $5.50 | 1,530,100 |
2024-03-01 | $5.71 | $5.88 | $5.50 | $5.78 | $5.78 | 714,664 |
2024-02-29 | $6.42 | $6.44 | $5.41 | $5.70 | $5.70 | 3,032,409 |
2024-02-28 | $6.59 | $6.86 | $6.48 | $6.69 | $6.69 | 800,216 |
2024-02-27 | $6.63 | $6.71 | $6.52 | $6.52 | $6.52 | 325,223 |
2024-02-26 | $6.48 | $6.66 | $6.41 | $6.63 | $6.63 | 250,629 |
2024-02-23 | $6.60 | $6.66 | $6.49 | $6.50 | $6.50 | 250,432 |
2024-02-22 | $6.42 | $6.64 | $6.29 | $6.60 | $6.60 | 871,810 |
2024-02-21 | $6.47 | $6.52 | $6.33 | $6.39 | $6.39 | 528,685 |
2024-02-20 | $6.51 | $6.63 | $6.46 | $6.48 | $6.48 | 347,146 |
2024-02-16 | $6.48 | $6.59 | $6.43 | $6.43 | $6.43 | 302,288 |
2024-02-15 | $6.71 | $6.79 | $6.54 | $6.55 | $6.55 | 317,373 |
2024-02-14 | $6.57 | $6.69 | $6.52 | $6.68 | $6.68 | 363,035 |
2024-02-13 | $6.60 | $6.62 | $6.45 | $6.52 | $6.52 | 377,444 |
2024-02-12 | $6.78 | $6.93 | $6.78 | $6.80 | $6.80 | 235,871 |
2024-02-09 | $6.74 | $6.83 | $6.61 | $6.77 | $6.77 | 305,680 |
2024-02-08 | $6.67 | $6.81 | $6.67 | $6.72 | $6.72 | 254,808 |
2024-02-07 | $6.52 | $6.68 | $6.46 | $6.65 | $6.65 | 249,026 |
2024-02-06 | $6.50 | $6.52 | $6.41 | $6.51 | $6.51 | 277,258 |
2024-02-05 | $6.40 | $6.51 | $6.38 | $6.50 | $6.50 | 272,836 |
2024-02-02 | $6.62 | $6.62 | $6.48 | $6.49 | $6.49 | 254,111 |
2024-02-01 | $6.53 | $6.64 | $6.46 | $6.63 | $6.63 | 364,910 |
2024-01-31 | $6.70 | $6.77 | $6.52 | $6.53 | $6.53 | 284,904 |
2024-01-30 | $6.65 | $6.69 | $6.54 | $6.69 | $6.69 | 977,701 |
2024-01-29 | $6.65 | $6.70 | $6.58 | $6.69 | $6.69 | 265,360 |
2024-01-26 | $6.75 | $6.80 | $6.67 | $6.68 | $6.68 | 612,684 |
2024-01-25 | $6.96 | $6.96 | $6.75 | $6.82 | $6.82 | 216,517 |
2024-01-24 | $6.94 | $6.99 | $6.86 | $6.91 | $6.91 | 217,053 |
2024-01-23 | $7.02 | $7.10 | $6.93 | $6.93 | $6.93 | 161,076 |
2024-01-22 | $6.87 | $7.04 | $6.87 | $7.02 | $7.02 | 259,581 |
2024-01-19 | $6.98 | $6.98 | $6.82 | $6.85 | $6.85 | 200,649 |
2024-01-18 | $6.83 | $6.97 | $6.80 | $6.95 | $6.95 | 336,009 |
2024-01-17 | $6.72 | $6.75 | $6.65 | $6.74 | $6.74 | 201,203 |
2024-01-16 | $6.84 | $6.87 | $6.74 | $6.80 | $6.80 | 164,836 |
2024-01-12 | $7.07 | $7.13 | $6.90 | $6.90 | $6.90 | 174,406 |
2024-01-11 | $7.09 | $7.15 | $6.95 | $7.06 | $7.06 | 289,834 |
2024-01-10 | $7.24 | $7.24 | $7.04 | $7.10 | $7.10 | 416,017 |
2024-01-09 | $7.32 | $7.32 | $7.14 | $7.21 | $7.21 | 344,365 |
2024-01-08 | $7.57 | $7.59 | $7.32 | $7.35 | $7.35 | 274,608 |
2024-01-05 | $7.68 | $7.68 | $7.47 | $7.56 | $7.56 | 250,334 |
2024-01-04 | $7.91 | $7.92 | $7.62 | $7.67 | $7.67 | 273,118 |
2024-01-03 | $7.80 | $7.99 | $7.68 | $7.93 | $7.93 | 406,812 |
2024-01-02 | $7.55 | $8.16 | $7.55 | $7.86 | $7.86 | 593,886 |
2023-12-29 | $7.52 | $7.62 | $7.37 | $7.50 | $7.50 | 415,197 |
2023-12-28 | $7.59 | $7.65 | $7.49 | $7.57 | $7.57 | 235,695 |
2023-12-27 | $7.59 | $7.66 | $7.42 | $7.54 | $7.54 | 295,014 |
2023-12-26 | $7.74 | $7.77 | $7.34 | $7.51 | $7.51 | 540,447 |
2023-12-22 | $7.67 | $7.80 | $7.59 | $7.70 | $7.70 | 259,456 |
2023-12-21 | $7.71 | $7.84 | $7.62 | $7.67 | $7.67 | 266,165 |
2023-12-20 | $7.25 | $7.94 | $7.25 | $7.54 | $7.54 | 818,491 |
2023-12-19 | $7.30 | $7.40 | $7.15 | $7.29 | $7.29 | 418,257 |
2023-12-18 | $7.04 | $7.42 | $7.00 | $7.23 | $7.23 | 1,164,274 |
2023-12-15 | $7.00 | $7.09 | $6.94 | $7.07 | $7.07 | 1,021,298 |
2023-12-14 | $6.95 | $7.12 | $6.91 | $6.99 | $6.99 | 423,308 |
2023-12-13 | $7.04 | $7.15 | $6.71 | $6.92 | $6.92 | 695,061 |
2023-12-12 | $6.74 | $6.97 | $6.70 | $6.93 | $6.93 | 424,872 |
2023-12-11 | $6.80 | $6.83 | $6.64 | $6.78 | $6.78 | 328,221 |
2023-12-08 | $6.75 | $6.90 | $6.75 | $6.80 | $6.80 | 312,557 |
2023-12-07 | $6.84 | $6.84 | $6.71 | $6.81 | $6.81 | 190,874 |
2023-12-06 | $6.81 | $6.97 | $6.75 | $6.79 | $6.79 | 293,977 |
2023-12-05 | $6.55 | $6.81 | $6.50 | $6.77 | $6.77 | 552,842 |
2023-12-04 | $6.70 | $6.75 | $6.48 | $6.64 | $6.64 | 204,417 |
2023-12-01 | $6.54 | $6.77 | $6.48 | $6.71 | $6.71 | 327,739 |
2023-11-30 | $6.67 | $6.70 | $6.46 | $6.59 | $6.59 | 490,709 |
2023-11-29 | $6.73 | $6.82 | $6.66 | $6.69 | $6.69 | 122,756 |
2023-11-28 | $6.71 | $6.75 | $6.66 | $6.67 | $6.67 | 172,197 |
2023-11-27 | $6.74 | $6.84 | $6.67 | $6.75 | $6.75 | 161,260 |
2023-11-24 | $6.71 | $6.82 | $6.71 | $6.73 | $6.73 | 53,028 |
2023-11-22 | $6.71 | $6.87 | $6.67 | $6.72 | $6.72 | 127,317 |
2023-11-21 | $6.86 | $6.90 | $6.63 | $6.70 | $6.70 | 235,811 |
2023-11-20 | $6.74 | $6.93 | $6.70 | $6.87 | $6.87 | 128,428 |
2023-11-17 | $6.92 | $6.93 | $6.69 | $6.74 | $6.74 | 141,070 |
2023-11-16 | $7.03 | $7.12 | $6.84 | $6.86 | $6.86 | 108,978 |
2023-11-15 | $6.92 | $7.27 | $6.92 | $7.10 | $7.10 | 358,774 |
2023-11-14 | $6.85 | $6.92 | $6.80 | $6.84 | $6.84 | 226,533 |
2023-11-13 | $6.85 | $6.85 | $6.64 | $6.73 | $6.73 | 221,304 |
2023-11-10 | $6.94 | $6.98 | $6.82 | $6.86 | $6.86 | 253,235 |
2023-11-09 | $7.07 | $7.20 | $6.90 | $6.92 | $6.92 | 154,667 |
2023-11-08 | $7.12 | $7.18 | $6.93 | $7.01 | $7.01 | 223,239 |
2023-11-07 | $7.22 | $7.23 | $7.12 | $7.16 | $7.16 | 90,013 |
2023-11-06 | $7.48 | $7.54 | $7.16 | $7.24 | $7.24 | 207,481 |
2023-11-03 | $7.26 | $7.60 | $7.12 | $7.52 | $7.52 | 508,756 |
2023-11-02 | $7.55 | $7.86 | $7.45 | $7.76 | $7.76 | 280,587 |
2023-11-01 | $7.42 | $7.55 | $7.29 | $7.43 | $7.43 | 157,905 |
2023-10-31 | $7.23 | $7.48 | $7.15 | $7.39 | $7.39 | 209,827 |
2023-10-30 | $7.40 | $7.52 | $7.24 | $7.27 | $7.27 | 170,236 |
2023-10-27 | $7.28 | $7.47 | $7.20 | $7.44 | $7.44 | 164,949 |
2023-10-26 | $7.29 | $7.43 | $7.07 | $7.20 | $7.20 | 327,587 |
2023-10-25 | $7.50 | $7.64 | $7.25 | $7.27 | $7.27 | 265,490 |
2023-10-24 | $7.58 | $7.58 | $7.31 | $7.49 | $7.49 | 246,839 |
2023-10-23 | $7.66 | $7.78 | $7.51 | $7.52 | $7.52 | 206,393 |
2023-10-20 | $7.79 | $7.93 | $7.59 | $7.83 | $7.83 | 190,750 |
2023-10-19 | $7.79 | $7.94 | $7.70 | $7.77 | $7.77 | 123,883 |
2023-10-18 | $7.86 | $8.01 | $7.77 | $7.86 | $7.86 | 154,748 |
2023-10-17 | $7.62 | $8.00 | $7.62 | $7.88 | $7.88 | 231,042 |
2023-10-16 | $7.54 | $7.97 | $7.54 | $7.73 | $7.73 | 218,301 |
2023-10-13 | $8.04 | $8.04 | $7.48 | $7.52 | $7.52 | 335,573 |
2023-10-12 | $8.16 | $8.16 | $7.96 | $8.05 | $8.05 | 147,829 |
2023-10-11 | $8.10 | $8.21 | $8.03 | $8.13 | $8.13 | 174,641 |
2023-10-10 | $8.02 | $8.22 | $7.96 | $8.10 | $8.10 | 251,754 |
2023-10-09 | $8.18 | $8.25 | $7.94 | $7.97 | $7.97 | 182,546 |
2023-10-06 | $8.22 | $8.30 | $8.15 | $8.27 | $8.27 | 128,154 |
2023-10-05 | $8.24 | $8.30 | $8.15 | $8.27 | $8.27 | 91,744 |
2023-10-04 | $8.29 | $8.36 | $8.19 | $8.23 | $8.23 | 94,071 |
2023-10-03 | $8.11 | $8.50 | $8.11 | $8.32 | $8.32 | 219,657 |
2023-10-02 | $8.29 | $8.43 | $8.20 | $8.21 | $8.21 | 342,712 |
2023-09-29 | $8.21 | $8.38 | $8.18 | $8.31 | $8.31 | 182,509 |
2023-09-28 | $7.98 | $8.23 | $7.92 | $8.19 | $8.19 | 138,768 |
2023-09-27 | $7.75 | $8.07 | $7.75 | $7.98 | $7.98 | 295,102 |
2023-09-26 | $7.71 | $7.90 | $7.66 | $7.71 | $7.71 | 166,293 |
2023-09-25 | $7.78 | $7.87 | $7.71 | $7.74 | $7.74 | 188,785 |
2023-09-22 | $7.76 | $7.82 | $7.67 | $7.79 | $7.79 | 208,120 |
2023-09-21 | $7.65 | $7.85 | $7.55 | $7.74 | $7.74 | 268,183 |
2023-09-20 | $7.87 | $7.96 | $7.71 | $7.71 | $7.71 | 163,620 |
2023-09-19 | $8.00 | $8.00 | $7.76 | $7.84 | $7.84 | 247,427 |
2023-09-18 | $7.76 | $8.01 | $7.57 | $7.98 | $7.98 | 342,716 |
2023-09-15 | $8.15 | $8.15 | $7.77 | $7.83 | $7.83 | 515,176 |
2023-09-14 | $8.10 | $8.17 | $8.06 | $8.15 | $8.15 | 128,175 |
2023-09-13 | $8.20 | $8.24 | $8.00 | $8.05 | $8.05 | 187,831 |
2023-09-12 | $8.15 | $8.35 | $8.15 | $8.26 | $8.26 | 108,759 |
2023-09-11 | $8.58 | $8.63 | $8.14 | $8.15 | $8.15 | 246,788 |
2023-09-08 | $8.21 | $8.58 | $8.13 | $8.56 | $8.56 | 216,863 |
2023-09-07 | $8.10 | $8.25 | $8.04 | $8.21 | $8.21 | 284,526 |
2023-09-06 | $8.08 | $8.21 | $8.03 | $8.20 | $8.20 | 120,527 |
2023-09-05 | $8.18 | $8.20 | $8.07 | $8.10 | $8.10 | 125,300 |
2023-09-01 | $8.22 | $8.31 | $8.11 | $8.20 | $8.20 | 240,890 |
2023-08-31 | $8.04 | $8.28 | $8.04 | $8.22 | $8.22 | 131,370 |
2023-08-30 | $8.08 | $8.18 | $8.05 | $8.08 | $8.08 | 86,616 |
2023-08-29 | $8.00 | $8.22 | $8.00 | $8.10 | $8.10 | 111,493 |
2023-08-28 | $8.03 | $8.09 | $7.92 | $8.00 | $8.00 | 142,883 |
2023-08-25 | $8.07 | $8.16 | $7.91 | $7.98 | $7.98 | 157,000 |
2023-08-24 | $8.36 | $8.36 | $8.08 | $8.12 | $8.12 | 162,454 |
2023-08-23 | $8.20 | $8.41 | $8.20 | $8.35 | $8.35 | 101,702 |
2023-08-22 | $8.40 | $8.44 | $8.22 | $8.23 | $8.23 | 180,433 |
2023-08-21 | $8.23 | $8.39 | $8.16 | $8.38 | $8.38 | 117,091 |
2023-08-18 | $8.33 | $8.40 | $8.24 | $8.26 | $8.26 | 141,786 |
2023-08-17 | $8.22 | $8.39 | $8.22 | $8.34 | $8.34 | 189,874 |
2023-08-16 | $8.35 | $8.36 | $8.10 | $8.10 | $8.10 | 280,473 |
2023-08-15 | $8.59 | $8.59 | $8.34 | $8.41 | $8.41 | 158,519 |
2023-08-14 | $8.36 | $8.62 | $8.32 | $8.60 | $8.60 | 217,532 |
2023-08-11 | $8.54 | $8.59 | $8.32 | $8.36 | $8.36 | 258,559 |
2023-08-10 | $8.88 | $8.92 | $8.54 | $8.59 | $8.59 | 361,091 |
2023-08-09 | $9.07 | $9.07 | $8.75 | $8.88 | $8.88 | 281,067 |
2023-08-08 | $9.20 | $9.51 | $9.07 | $9.18 | $9.18 | 438,575 |
2023-08-07 | $9.23 | $9.29 | $9.05 | $9.12 | $9.12 | 203,623 |
2023-08-04 | $9.10 | $9.37 | $9.09 | $9.27 | $9.27 | 137,416 |
2023-08-03 | $9.09 | $9.20 | $9.03 | $9.17 | $9.17 | 120,372 |
2023-08-02 | $9.34 | $9.34 | $9.10 | $9.13 | $9.13 | 153,604 |
2023-08-01 | $9.23 | $9.39 | $9.16 | $9.39 | $9.39 | 149,009 |
2023-07-31 | $9.10 | $9.36 | $9.10 | $9.25 | $9.25 | 161,831 |
2023-07-28 | $9.14 | $9.20 | $9.06 | $9.12 | $9.12 | 145,311 |
2023-07-27 | $9.00 | $9.21 | $8.97 | $9.05 | $9.05 | 192,416 |
2023-07-26 | $8.65 | $8.89 | $8.59 | $8.88 | $8.88 | 256,202 |
2023-07-25 | $8.75 | $8.91 | $8.69 | $8.72 | $8.72 | 256,814 |
2023-07-24 | $9.07 | $9.12 | $8.64 | $8.72 | $8.72 | 427,667 |
2023-07-21 | $9.20 | $9.21 | $9.04 | $9.12 | $9.12 | 233,064 |
2023-07-20 | $9.21 | $9.28 | $9.06 | $9.14 | $9.14 | 135,603 |
2023-07-19 | $9.47 | $9.54 | $9.28 | $9.28 | $9.28 | 205,872 |
2023-07-18 | $9.50 | $9.66 | $9.40 | $9.52 | $9.52 | 199,901 |
2023-07-17 | $9.50 | $9.58 | $9.30 | $9.48 | $9.48 | 283,873 |
2023-07-14 | $10.11 | $10.16 | $9.54 | $9.57 | $9.57 | 189,199 |
2023-07-13 | $10.15 | $10.28 | $9.99 | $10.11 | $10.11 | 351,416 |
2023-07-12 | $10.24 | $10.29 | $10.08 | $10.13 | $10.13 | 147,338 |
2023-07-11 | $10.16 | $10.21 | $10.03 | $10.12 | $10.12 | 117,649 |
2023-07-10 | $10.17 | $10.17 | $9.93 | $10.10 | $10.10 | 234,283 |
2023-07-07 | $10.36 | $10.42 | $10.18 | $10.20 | $10.20 | 189,018 |
2023-07-06 | $10.70 | $10.71 | $10.30 | $10.33 | $10.33 | 289,393 |
2023-07-05 | $11.04 | $11.08 | $10.79 | $10.81 | $10.81 | 167,683 |
2023-07-03 | $11.26 | $11.35 | $10.97 | $11.05 | $11.05 | 74,378 |
2023-06-30 | $11.32 | $11.48 | $11.15 | $11.18 | $11.18 | 327,460 |
2023-06-29 | $11.20 | $11.28 | $11.01 | $11.21 | $11.21 | 346,644 |
2023-06-28 | $11.08 | $11.19 | $10.96 | $11.18 | $11.18 | 261,714 |
2023-06-27 | $11.00 | $11.25 | $10.87 | $11.17 | $11.17 | 330,825 |
2023-06-26 | $11.25 | $11.50 | $10.91 | $10.97 | $10.97 | 318,594 |
2023-06-23 | $11.21 | $11.36 | $11.09 | $11.20 | $11.20 | 366,566 |
2023-06-22 | $11.14 | $11.38 | $11.04 | $11.27 | $11.27 | 227,276 |
2023-06-21 | $11.12 | $11.36 | $11.12 | $11.15 | $11.15 | 226,601 |
2023-06-20 | $11.10 | $11.46 | $11.03 | $11.24 | $11.24 | 262,189 |
2023-06-16 | $11.20 | $11.35 | $10.97 | $11.13 | $11.13 | 655,513 |
2023-06-15 | $10.91 | $11.12 | $10.91 | $11.06 | $11.06 | 308,751 |
2023-06-14 | $10.93 | $11.10 | $10.88 | $11.00 | $11.00 | 402,639 |
2023-06-13 | $11.15 | $11.30 | $10.89 | $10.97 | $10.97 | 274,106 |
2023-06-12 | $11.32 | $11.38 | $11.01 | $11.07 | $11.07 | 363,169 |
2023-06-09 | $10.98 | $11.68 | $10.88 | $11.22 | $11.22 | 652,396 |
2023-06-08 | $10.70 | $10.87 | $10.65 | $10.67 | $10.67 | 271,117 |
2023-06-07 | $10.71 | $10.90 | $10.70 | $10.70 | $10.70 | 324,475 |
2023-06-06 | $10.50 | $10.86 | $10.46 | $10.65 | $10.65 | 321,369 |
2023-06-05 | $10.24 | $10.56 | $10.18 | $10.51 | $10.51 | 301,524 |
2023-06-02 | $10.37 | $10.38 | $10.17 | $10.29 | $10.29 | 238,477 |
2023-06-01 | $10.22 | $10.52 | $10.20 | $10.26 | $10.26 | 377,421 |
2023-05-31 | $9.86 | $10.24 | $9.75 | $10.23 | $10.23 | 1,178,139 |
2023-05-30 | $10.88 | $11.06 | $9.98 | $9.99 | $9.99 | 681,220 |
2023-05-26 | $10.35 | $10.70 | $10.35 | $10.66 | $10.66 | 454,136 |
2023-05-25 | $10.27 | $10.33 | $9.92 | $10.27 | $10.27 | 497,989 |
2023-05-24 | $10.21 | $10.30 | $10.05 | $10.11 | $10.11 | 326,690 |
2023-05-23 | $9.72 | $10.28 | $9.72 | $10.26 | $10.26 | 546,774 |
2023-05-22 | $9.49 | $9.84 | $9.49 | $9.78 | $9.78 | 302,448 |
2023-05-19 | $9.39 | $9.53 | $9.33 | $9.49 | $9.49 | 172,169 |
2023-05-18 | $9.07 | $9.48 | $9.02 | $9.40 | $9.40 | 305,583 |
2023-05-17 | $8.84 | $9.14 | $8.80 | $9.07 | $9.07 | 178,168 |
2023-05-16 | $8.53 | $8.81 | $8.46 | $8.78 | $8.78 | 212,077 |
2023-05-15 | $8.39 | $8.56 | $8.31 | $8.50 | $8.50 | 620,427 |
2023-05-12 | $8.51 | $8.65 | $8.31 | $8.35 | $8.35 | 287,748 |
2023-05-11 | $8.61 | $8.61 | $8.42 | $8.50 | $8.50 | 224,885 |
2023-05-10 | $8.78 | $8.81 | $8.61 | $8.67 | $8.67 | 178,267 |
2023-05-09 | $8.66 | $8.78 | $8.60 | $8.66 | $8.66 | 677,308 |
2023-05-08 | $8.68 | $8.77 | $8.56 | $8.76 | $8.76 | 177,776 |
2023-05-05 | $8.69 | $8.78 | $8.58 | $8.71 | $8.71 | 240,695 |
2023-05-04 | $8.48 | $8.74 | $8.18 | $8.65 | $8.65 | 521,620 |
2023-05-03 | $8.63 | $8.73 | $8.48 | $8.68 | $8.68 | 289,782 |
2023-05-02 | $8.72 | $8.81 | $8.62 | $8.64 | $8.64 | 210,911 |
2023-05-01 | $8.85 | $8.98 | $8.68 | $8.68 | $8.68 | 256,459 |
2023-04-28 | $8.92 | $9.19 | $8.86 | $8.88 | $8.88 | 218,808 |
2023-04-27 | $8.93 | $8.96 | $8.80 | $8.92 | $8.92 | 235,128 |
2023-04-26 | $8.91 | $9.08 | $8.86 | $8.91 | $8.91 | 167,906 |
2023-04-25 | $8.94 | $8.94 | $8.69 | $8.90 | $8.90 | 267,106 |
2023-04-24 | $9.10 | $9.13 | $8.97 | $9.00 | $9.00 | 135,207 |
2023-04-21 | $9.17 | $9.20 | $9.06 | $9.10 | $9.10 | 152,121 |
2023-04-20 | $9.17 | $9.32 | $9.13 | $9.16 | $9.16 | 137,959 |
2023-04-19 | $9.21 | $9.33 | $9.13 | $9.20 | $9.20 | 139,183 |
2023-04-18 | $9.29 | $9.42 | $9.17 | $9.33 | $9.33 | 440,796 |
2023-04-17 | $9.39 | $9.39 | $9.10 | $9.23 | $9.23 | 224,003 |
2023-04-14 | $9.05 | $9.42 | $9.05 | $9.40 | $9.40 | 231,980 |
2023-04-13 | $9.09 | $9.16 | $8.96 | $9.02 | $9.02 | 220,266 |
2023-04-12 | $9.32 | $9.32 | $9.01 | $9.05 | $9.05 | 166,781 |
2023-04-11 | $9.29 | $9.39 | $9.21 | $9.28 | $9.28 | 159,133 |
2023-04-10 | $9.02 | $9.30 | $9.00 | $9.26 | $9.26 | 129,127 |
2023-04-06 | $9.05 | $9.16 | $9.01 | $9.08 | $9.08 | 177,401 |
2023-04-05 | $9.15 | $9.15 | $8.93 | $9.10 | $9.10 | 183,151 |
2023-04-04 | $9.35 | $9.44 | $9.17 | $9.20 | $9.20 | 259,654 |
2023-04-03 | $9.29 | $9.50 | $9.24 | $9.35 | $9.35 | 221,727 |
2023-03-31 | $9.10 | $9.32 | $9.10 | $9.28 | $9.28 | 397,215 |
2023-03-30 | $9.16 | $9.21 | $8.98 | $9.10 | $9.10 | 156,000 |
2023-03-29 | $8.89 | $9.17 | $8.87 | $9.08 | $9.08 | 255,838 |
2023-03-28 | $8.92 | $8.95 | $8.79 | $8.81 | $8.81 | 228,808 |
2023-03-27 | $9.15 | $9.15 | $8.90 | $8.95 | $8.95 | 167,687 |
2023-03-24 | $9.08 | $9.18 | $9.02 | $9.11 | $9.11 | 197,056 |
2023-03-23 | $9.15 | $9.42 | $9.12 | $9.19 | $9.19 | 306,410 |
2023-03-22 | $8.96 | $9.24 | $8.95 | $9.02 | $9.02 | 345,897 |
2023-03-21 | $8.81 | $9.10 | $8.79 | $8.94 | $8.94 | 341,446 |
2023-03-20 | $8.79 | $8.79 | $8.54 | $8.73 | $8.73 | 520,181 |
2023-03-17 | $9.10 | $9.14 | $8.73 | $8.76 | $8.76 | 531,824 |
2023-03-16 | $8.97 | $9.21 | $8.90 | $9.09 | $9.09 | 319,269 |
2023-03-15 | $8.94 | $9.07 | $8.86 | $9.05 | $9.05 | 245,805 |
2023-03-14 | $9.20 | $9.42 | $9.03 | $9.08 | $9.08 | 204,784 |
2023-03-13 | $9.22 | $9.24 | $9.00 | $9.01 | $9.01 | 349,379 |
2023-03-10 | $9.43 | $9.57 | $9.29 | $9.39 | $9.39 | 202,579 |
2023-03-09 | $9.71 | $9.95 | $9.45 | $9.46 | $9.46 | 201,949 |
2023-03-08 | $9.38 | $9.76 | $9.38 | $9.73 | $9.73 | 289,680 |
2023-03-07 | $9.48 | $9.49 | $9.30 | $9.34 | $9.34 | 496,596 |
2023-03-06 | $9.66 | $9.76 | $9.46 | $9.49 | $9.49 | 301,205 |
2023-03-03 | $9.23 | $9.70 | $9.16 | $9.59 | $9.59 | 364,726 |
2023-03-02 | $9.32 | $9.52 | $9.15 | $9.20 | $9.20 | 664,224 |
2023-03-01 | $9.62 | $9.68 | $9.42 | $9.42 | $9.42 | 222,856 |
2023-02-28 | $9.60 | $9.77 | $9.56 | $9.58 | $9.58 | 352,374 |
2023-02-27 | $9.83 | $9.83 | $9.59 | $9.63 | $9.63 | 139,518 |
2023-02-24 | $9.89 | $9.94 | $9.74 | $9.76 | $9.76 | 158,561 |
2023-02-23 | $9.76 | $10.15 | $9.63 | $10.09 | $10.09 | 315,288 |
2023-02-22 | $9.64 | $9.73 | $9.53 | $9.56 | $9.56 | 285,885 |
2023-02-21 | $9.55 | $9.84 | $9.55 | $9.63 | $9.63 | 186,073 |
2023-02-17 | $9.10 | $9.91 | $9.00 | $9.74 | $9.74 | 609,975 |
2023-02-16 | $10.17 | $10.37 | $10.04 | $10.27 | $10.27 | 223,111 |
2023-02-15 | $10.34 | $10.43 | $10.25 | $10.27 | $10.27 | 171,832 |
2023-02-14 | $10.13 | $10.44 | $10.13 | $10.42 | $10.42 | 179,765 |
2023-02-13 | $10.08 | $10.40 | $9.98 | $10.24 | $10.24 | 204,881 |
2023-02-10 | $10.23 | $10.29 | $10.00 | $10.08 | $10.08 | 178,240 |
2023-02-09 | $10.31 | $10.46 | $10.18 | $10.28 | $10.28 | 252,994 |
2023-02-08 | $10.39 | $10.43 | $10.20 | $10.21 | $10.21 | 172,416 |
2023-02-07 | $10.30 | $10.51 | $10.29 | $10.39 | $10.39 | 150,375 |
2023-02-06 | $10.62 | $10.64 | $10.21 | $10.29 | $10.29 | 293,510 |
2023-02-03 | $10.80 | $11.08 | $10.71 | $10.72 | $10.72 | 165,566 |
2023-02-02 | $11.10 | $11.29 | $10.79 | $10.84 | $10.84 | 315,390 |
2023-02-01 | $10.58 | $11.09 | $10.57 | $11.04 | $11.04 | 283,702 |
2023-01-31 | $10.51 | $10.80 | $10.45 | $10.60 | $10.60 | 453,644 |
2023-01-30 | $10.69 | $10.73 | $10.43 | $10.50 | $10.50 | 225,116 |
2023-01-27 | $10.43 | $10.85 | $10.41 | $10.83 | $10.83 | 160,766 |
2023-01-26 | $10.84 | $10.90 | $10.44 | $10.53 | $10.53 | 399,854 |
2023-01-25 | $10.57 | $10.94 | $10.54 | $10.74 | $10.74 | 124,424 |
2023-01-24 | $10.67 | $11.02 | $10.67 | $10.69 | $10.69 | 148,303 |
2023-01-23 | $10.79 | $11.05 | $10.67 | $10.89 | $10.89 | 201,892 |
2023-01-20 | $10.51 | $10.77 | $10.42 | $10.71 | $10.71 | 129,863 |
2023-01-19 | $10.60 | $10.67 | $10.45 | $10.52 | $10.52 | 107,498 |
2023-01-18 | $10.94 | $11.05 | $10.64 | $10.66 | $10.66 | 140,540 |
2023-01-17 | $10.75 | $11.01 | $10.69 | $10.85 | $10.85 | 174,080 |
2023-01-13 | $10.79 | $10.92 | $10.67 | $10.78 | $10.78 | 196,234 |
2023-01-12 | $10.97 | $11.04 | $10.75 | $10.93 | $10.93 | 325,594 |
2023-01-11 | $10.91 | $11.02 | $10.80 | $10.93 | $10.93 | 234,280 |
2023-01-10 | $10.50 | $10.81 | $10.47 | $10.81 | $10.81 | 309,629 |
2023-01-09 | $10.13 | $10.48 | $10.02 | $10.43 | $10.43 | 361,645 |
2023-01-06 | $9.55 | $10.15 | $9.48 | $10.00 | $10.00 | 478,831 |
2023-01-05 | $9.70 | $9.84 | $9.46 | $9.46 | $9.46 | 186,986 |
2023-01-04 | $9.57 | $9.89 | $9.43 | $9.83 | $9.83 | 155,850 |
2023-01-03 | $9.49 | $9.67 | $9.34 | $9.41 | $9.41 | 270,347 |
2022-12-30 | $9.03 | $9.41 | $8.99 | $9.39 | $9.39 | 443,499 |
2022-12-29 | $8.68 | $9.28 | $8.68 | $9.14 | $9.14 | 826,074 |
2022-12-28 | $8.69 | $8.89 | $8.58 | $8.74 | $8.74 | 555,802 |
2022-12-27 | $8.70 | $8.81 | $8.46 | $8.75 | $8.75 | 484,073 |
2022-12-23 | $8.72 | $8.86 | $8.68 | $8.71 | $8.71 | 255,944 |
2022-12-22 | $8.68 | $8.93 | $8.45 | $8.79 | $8.79 | 300,294 |
2022-12-21 | $8.80 | $8.96 | $8.73 | $8.81 | $8.81 | 237,883 |
2022-12-20 | $8.55 | $8.73 | $8.53 | $8.71 | $8.71 | 322,020 |
2022-12-19 | $9.03 | $9.03 | $8.54 | $8.63 | $8.63 | 363,989 |
2022-12-16 | $8.95 | $9.06 | $8.79 | $9.06 | $9.06 | 374,623 |
2022-12-15 | $9.16 | $9.18 | $9.00 | $9.00 | $9.00 | 259,407 |
2022-12-14 | $9.34 | $9.46 | $9.18 | $9.31 | $9.31 | 279,832 |
2022-12-13 | $9.49 | $9.66 | $9.39 | $9.52 | $9.52 | 279,530 |
2022-12-12 | $9.42 | $9.42 | $9.06 | $9.23 | $9.23 | 426,641 |
2022-12-09 | $9.49 | $9.62 | $9.35 | $9.50 | $9.50 | 220,188 |
2022-12-08 | $9.30 | $9.57 | $9.23 | $9.51 | $9.51 | 151,811 |
2022-12-07 | $9.29 | $9.36 | $9.16 | $9.28 | $9.28 | 149,487 |
2022-12-06 | $9.69 | $9.76 | $9.30 | $9.34 | $9.34 | 194,986 |
2022-12-05 | $9.77 | $9.80 | $9.51 | $9.64 | $9.64 | 152,280 |
2022-12-02 | $9.62 | $9.76 | $9.58 | $9.74 | $9.74 | 92,303 |
2022-12-01 | $10.12 | $10.25 | $9.79 | $9.80 | $9.80 | 230,115 |
2022-11-30 | $9.71 | $10.22 | $9.62 | $10.12 | $10.12 | 539,870 |
2022-11-29 | $9.70 | $9.75 | $9.57 | $9.72 | $9.72 | 353,873 |
2022-11-28 | $9.75 | $9.78 | $9.56 | $9.59 | $9.59 | 319,367 |
2022-11-25 | $9.76 | $9.84 | $9.66 | $9.77 | $9.77 | 197,187 |
2022-11-23 | $9.48 | $9.74 | $9.47 | $9.72 | $9.72 | 331,542 |
2022-11-22 | $9.33 | $9.45 | $9.27 | $9.43 | $9.43 | 416,707 |
2022-11-21 | $9.59 | $9.62 | $9.23 | $9.33 | $9.33 | 608,223 |
2022-11-18 | $9.79 | $9.89 | $9.65 | $9.70 | $9.70 | 332,659 |
2022-11-17 | $9.32 | $9.85 | $9.32 | $9.72 | $9.72 | 302,548 |
2022-11-16 | $9.78 | $9.78 | $9.40 | $9.44 | $9.44 | 292,079 |
2022-11-15 | $9.81 | $10.06 | $9.69 | $9.94 | $9.94 | 460,689 |
2022-11-14 | $9.83 | $9.88 | $9.56 | $9.59 | $9.59 | 415,667 |
2022-11-11 | $9.49 | $10.00 | $9.49 | $9.93 | $9.93 | 718,959 |
2022-11-10 | $9.27 | $9.58 | $9.14 | $9.50 | $9.50 | 818,074 |
2022-11-09 | $9.20 | $9.20 | $8.90 | $9.01 | $9.01 | 483,624 |
2022-11-08 | $9.32 | $9.34 | $8.96 | $9.18 | $9.18 | 832,076 |
2022-11-07 | $9.54 | $9.59 | $9.07 | $9.27 | $9.27 | 840,880 |
2022-11-04 | $9.73 | $9.73 | $9.38 | $9.54 | $9.54 | 707,580 |
2022-11-03 | $9.25 | $9.77 | $9.00 | $9.50 | $9.50 | 907,266 |
2022-11-02 | $10.31 | $10.73 | $10.04 | $10.08 | $10.08 | 743,314 |
2022-11-01 | $10.05 | $10.38 | $9.91 | $10.20 | $10.20 | 691,583 |
2022-10-31 | $9.90 | $9.99 | $9.71 | $9.95 | $9.95 | 476,989 |
2022-10-28 | $9.55 | $10.10 | $9.55 | $10.01 | $10.01 | 231,239 |
2022-10-27 | $9.84 | $9.96 | $9.52 | $9.56 | $9.56 | 341,150 |
2022-10-26 | $9.86 | $10.08 | $9.81 | $9.85 | $9.85 | 362,249 |
2022-10-25 | $9.57 | $10.03 | $9.56 | $10.00 | $10.00 | 290,578 |
2022-10-24 | $9.76 | $9.79 | $9.48 | $9.61 | $9.61 | 326,182 |
2022-10-21 | $9.63 | $9.82 | $9.59 | $9.69 | $9.69 | 294,810 |
2022-10-20 | $9.79 | $10.12 | $9.64 | $9.68 | $9.68 | 366,887 |
2022-10-19 | $9.80 | $9.93 | $9.63 | $9.69 | $9.69 | 604,251 |
2022-10-18 | $10.36 | $10.44 | $9.85 | $9.88 | $9.88 | 553,191 |
2022-10-17 | $10.33 | $10.40 | $10.10 | $10.14 | $10.14 | 201,348 |
2022-10-14 | $10.53 | $10.59 | $10.11 | $10.12 | $10.12 | 288,242 |
2022-10-13 | $10.00 | $10.57 | $9.80 | $10.52 | $10.52 | 437,503 |
2022-10-12 | $10.15 | $10.39 | $10.04 | $10.15 | $10.15 | 329,043 |
2022-10-11 | $10.36 | $10.42 | $10.02 | $10.15 | $10.15 | 452,437 |
2022-10-10 | $10.73 | $10.77 | $10.41 | $10.45 | $10.45 | 714,613 |
2022-10-07 | $11.16 | $11.18 | $10.69 | $10.73 | $10.73 | 1,051,990 |
2022-10-06 | $10.82 | $11.44 | $10.79 | $11.40 | $11.40 | 498,021 |
2022-10-05 | $10.83 | $10.88 | $10.61 | $10.84 | $10.84 | 180,369 |
2022-10-04 | $10.88 | $11.04 | $10.71 | $10.95 | $10.95 | 389,103 |
2022-10-03 | $10.36 | $10.79 | $10.23 | $10.67 | $10.67 | 323,029 |
2022-09-30 | $10.17 | $10.42 | $10.14 | $10.24 | $10.24 | 524,792 |
2022-09-29 | $10.35 | $10.35 | $10.11 | $10.27 | $10.27 | 363,942 |
2022-09-28 | $10.46 | $10.61 | $10.38 | $10.52 | $10.52 | 329,745 |
2022-09-27 | $10.54 | $10.60 | $10.31 | $10.51 | $10.51 | 209,779 |
2022-09-26 | $10.40 | $10.76 | $10.32 | $10.40 | $10.40 | 440,147 |
2022-09-23 | $10.56 | $10.68 | $10.17 | $10.49 | $10.49 | 605,721 |
2022-09-22 | $11.11 | $11.13 | $10.58 | $10.69 | $10.69 | 367,943 |
2022-09-21 | $11.09 | $11.59 | $11.09 | $11.19 | $11.19 | 403,134 |
2022-09-20 | $11.30 | $11.30 | $11.10 | $11.14 | $11.14 | 608,514 |
2022-09-19 | $11.37 | $11.48 | $11.24 | $11.36 | $11.36 | 185,534 |
2022-09-16 | $11.57 | $11.62 | $11.32 | $11.42 | $11.42 | 235,273 |
2022-09-15 | $11.55 | $11.80 | $11.46 | $11.58 | $11.58 | 247,234 |
2022-09-14 | $11.76 | $11.99 | $11.59 | $11.66 | $11.66 | 329,572 |
2022-09-13 | $12.00 | $12.15 | $11.64 | $11.65 | $11.65 | 610,619 |
2022-09-12 | $12.07 | $12.15 | $11.69 | $12.15 | $12.15 | 498,345 |
2022-09-09 | $11.51 | $11.86 | $11.51 | $11.80 | $11.80 | 254,982 |
2022-09-08 | $11.29 | $11.55 | $11.13 | $11.45 | $11.45 | 257,679 |
2022-09-07 | $11.51 | $11.56 | $11.18 | $11.40 | $11.40 | 334,172 |
2022-09-06 | $11.85 | $11.85 | $11.51 | $11.55 | $11.55 | 295,627 |
2022-09-02 | $11.49 | $11.80 | $11.32 | $11.77 | $11.77 | 456,975 |
2022-09-01 | $11.57 | $11.57 | $11.14 | $11.35 | $11.35 | 599,095 |
2022-08-31 | $11.89 | $11.97 | $11.58 | $11.70 | $11.70 | 792,568 |
2022-08-30 | $12.12 | $12.15 | $11.73 | $11.82 | $11.82 | 482,764 |
2022-08-29 | $12.05 | $12.35 | $12.05 | $12.11 | $12.11 | 256,308 |
2022-08-26 | $12.58 | $12.65 | $12.17 | $12.17 | $12.17 | 339,262 |
2022-08-25 | $12.19 | $12.63 | $12.13 | $12.62 | $12.62 | 470,552 |
2022-08-24 | $12.01 | $12.41 | $11.89 | $12.22 | $12.22 | 349,499 |
2022-08-23 | $12.19 | $12.24 | $11.90 | $12.09 | $12.09 | 413,157 |
2022-08-22 | $12.31 | $12.34 | $12.02 | $12.10 | $12.10 | 363,720 |
2022-08-19 | $12.81 | $12.81 | $12.41 | $12.49 | $12.49 | 271,172 |
2022-08-18 | $12.78 | $12.88 | $12.71 | $12.73 | $12.73 | 220,167 |
2022-08-17 | $13.08 | $13.18 | $12.76 | $12.78 | $12.78 | 243,175 |
2022-08-16 | $13.52 | $13.58 | $13.13 | $13.13 | $13.13 | 402,644 |
2022-08-15 | $13.30 | $13.52 | $13.20 | $13.40 | $13.40 | 280,560 |
2022-08-12 | $13.07 | $13.58 | $13.04 | $13.42 | $13.42 | 302,946 |
2022-08-11 | $12.74 | $13.57 | $12.74 | $13.05 | $13.05 | 720,383 |
2022-08-10 | $12.41 | $12.73 | $12.08 | $12.61 | $12.61 | 1,373,027 |
2022-08-09 | $13.14 | $13.16 | $12.05 | $12.21 | $12.21 | 2,731,682 |
2022-08-08 | $14.68 | $14.76 | $14.01 | $14.20 | $14.20 | 621,461 |
2022-08-05 | $14.65 | $14.91 | $14.44 | $14.48 | $14.48 | 299,214 |
2022-08-04 | $14.82 | $14.96 | $14.61 | $14.78 | $14.78 | 434,779 |
2022-08-03 | $14.37 | $14.84 | $14.33 | $14.80 | $14.80 | 336,168 |
2022-08-02 | $14.41 | $14.60 | $14.30 | $14.38 | $14.38 | 373,242 |
2022-08-01 | $15.12 | $15.12 | $14.40 | $14.41 | $14.41 | 609,939 |
2022-07-29 | $15.21 | $15.40 | $15.05 | $15.26 | $15.26 | 370,725 |
2022-07-28 | $15.40 | $15.58 | $15.08 | $15.23 | $15.23 | 380,353 |
2022-07-27 | $15.26 | $15.58 | $15.19 | $15.39 | $15.39 | 463,697 |
2022-07-26 | $16.08 | $16.08 | $15.14 | $15.17 | $15.17 | 518,913 |
2022-07-25 | $16.29 | $16.29 | $15.71 | $16.08 | $16.08 | 332,258 |
2022-07-22 | $16.31 | $16.36 | $15.99 | $16.12 | $16.12 | 413,059 |
2022-07-21 | $16.52 | $16.73 | $16.25 | $16.31 | $16.31 | 273,036 |
2022-07-20 | $16.46 | $16.70 | $16.28 | $16.46 | $16.46 | 309,936 |
2022-07-19 | $16.32 | $16.59 | $16.12 | $16.43 | $16.43 | 579,901 |
2022-07-18 | $15.34 | $16.98 | $15.26 | $16.43 | $16.43 | 1,183,720 |
2022-07-15 | $15.48 | $15.55 | $15.15 | $15.29 | $15.29 | 485,650 |
2022-07-14 | $15.15 | $15.55 | $15.00 | $15.40 | $15.40 | 424,826 |
2022-07-13 | $15.06 | $15.55 | $15.05 | $15.31 | $15.31 | 487,883 |
2022-07-12 | $15.44 | $15.47 | $15.17 | $15.41 | $15.41 | 655,913 |
2022-07-11 | $15.71 | $15.72 | $15.18 | $15.50 | $15.50 | 1,327,464 |
2022-07-08 | $13.65 | $15.95 | $13.56 | $15.12 | $15.12 | 1,739,787 |
2022-07-07 | $13.38 | $13.94 | $13.35 | $13.76 | $13.76 | 399,385 |
2022-07-06 | $13.65 | $13.83 | $13.03 | $13.21 | $13.21 | 728,853 |
2022-07-05 | $13.79 | $13.88 | $13.33 | $13.64 | $13.64 | 509,854 |
2022-07-01 | $14.40 | $14.40 | $13.58 | $13.99 | $13.99 | 802,416 |
2022-06-30 | $14.50 | $14.76 | $14.18 | $14.53 | $14.53 | 379,069 |
2022-06-29 | $14.81 | $14.89 | $14.35 | $14.56 | $14.56 | 407,659 |
2022-06-28 | $15.19 | $15.49 | $14.86 | $14.86 | $14.86 | 306,980 |
2022-06-27 | $15.14 | $15.35 | $14.93 | $15.19 | $15.19 | 387,313 |
2022-06-24 | $15.23 | $15.32 | $15.00 | $15.06 | $15.06 | 594,737 |
2022-06-23 | $15.76 | $15.83 | $14.81 | $15.07 | $15.07 | 741,412 |
2022-06-22 | $16.49 | $16.51 | $15.78 | $15.87 | $15.87 | 319,510 |
2022-06-21 | $16.91 | $16.92 | $15.92 | $16.72 | $16.72 | 608,428 |
2022-06-17 | $16.44 | $16.84 | $16.10 | $16.80 | $16.80 | 612,874 |
2022-06-16 | $17.19 | $17.42 | $16.25 | $16.28 | $16.28 | 788,865 |
2022-06-15 | $17.51 | $17.77 | $17.11 | $17.66 | $17.66 | 221,186 |
2022-06-14 | $17.21 | $17.59 | $17.07 | $17.30 | $17.30 | 306,921 |
2022-06-13 | $18.17 | $18.31 | $17.03 | $17.08 | $17.08 | 636,742 |
2022-06-10 | $19.02 | $19.08 | $18.53 | $18.59 | $18.59 | 332,805 |
2022-06-09 | $19.29 | $19.37 | $19.07 | $19.18 | $19.18 | 201,594 |
2022-06-08 | $19.99 | $19.99 | $19.30 | $19.40 | $19.40 | 216,420 |
2022-06-07 | $19.86 | $19.96 | $19.69 | $19.95 | $19.95 | 221,896 |
2022-06-06 | $19.96 | $19.97 | $19.64 | $19.87 | $19.87 | 174,174 |
2022-06-03 | $19.88 | $20.00 | $19.63 | $19.94 | $19.94 | 227,973 |
2022-06-02 | $19.70 | $20.06 | $19.63 | $19.81 | $19.81 | 267,176 |
2022-06-01 | $19.54 | $19.94 | $19.43 | $19.80 | $19.80 | 266,318 |
2022-05-31 | $19.66 | $19.66 | $19.19 | $19.50 | $19.50 | 428,105 |
2022-05-27 | $19.46 | $19.66 | $19.21 | $19.66 | $19.66 | 383,117 |
2022-05-26 | $19.11 | $19.86 | $19.11 | $19.49 | $19.49 | 313,731 |
2022-05-25 | $18.79 | $19.49 | $18.79 | $19.24 | $19.24 | 240,821 |
2022-05-24 | $19.35 | $19.35 | $18.51 | $18.76 | $18.76 | 861,228 |
2022-05-23 | $19.59 | $19.81 | $19.41 | $19.49 | $19.49 | 253,742 |
2022-05-20 | $20.21 | $20.64 | $19.55 | $19.64 | $19.64 | 735,996 |
2022-05-19 | $19.51 | $20.27 | $19.48 | $20.12 | $20.12 | 1,182,412 |
2022-05-18 | $19.16 | $19.99 | $19.11 | $19.66 | $19.66 | 2,548,745 |
2022-05-17 | $17.00 | $17.43 | $16.98 | $17.33 | $17.33 | 222,716 |
2022-05-16 | $16.47 | $16.98 | $16.47 | $16.86 | $16.86 | 165,639 |
2022-05-13 | $16.13 | $16.72 | $15.99 | $16.66 | $16.66 | 564,642 |
2022-05-12 | $16.02 | $16.55 | $15.72 | $15.95 | $15.95 | 415,077 |
2022-05-11 | $16.95 | $17.12 | $16.24 | $16.28 | $16.28 | 355,528 |
2022-05-10 | $16.16 | $16.62 | $15.91 | $16.42 | $16.42 | 353,625 |
2022-05-09 | $17.30 | $17.45 | $15.89 | $16.02 | $16.02 | 543,578 |
2022-05-06 | $18.09 | $18.09 | $17.36 | $17.60 | $17.60 | 512,278 |
2022-05-05 | $17.83 | $18.15 | $17.69 | $18.09 | $18.09 | 405,481 |
2022-05-04 | $17.78 | $18.16 | $17.25 | $18.14 | $18.14 | 493,598 |
2022-05-03 | $18.37 | $18.44 | $18.01 | $18.23 | $18.23 | 446,159 |
2022-05-02 | $18.17 | $18.61 | $17.97 | $18.58 | $18.58 | 404,458 |
2022-04-29 | $17.94 | $18.65 | $17.86 | $18.29 | $18.29 | 811,991 |
2022-04-28 | $18.50 | $18.61 | $17.61 | $17.92 | $17.92 | 806,065 |
2022-04-27 | $17.55 | $18.55 | $17.55 | $18.43 | $18.43 | 1,571,097 |
2022-04-26 | $17.98 | $18.20 | $17.36 | $17.51 | $17.51 | 2,990,636 |
2022-04-25 | $14.96 | $15.09 | $14.66 | $15.03 | $15.03 | 392,360 |
2022-04-22 | $15.28 | $15.54 | $14.94 | $15.09 | $15.09 | 450,319 |
2022-04-21 | $15.20 | $16.50 | $15.20 | $15.37 | $15.37 | 1,028,284 |
2022-04-20 | $15.54 | $15.61 | $15.09 | $15.11 | $15.11 | 139,918 |
2022-04-19 | $14.79 | $15.51 | $14.68 | $15.30 | $15.30 | 510,115 |
2022-04-18 | $14.95 | $15.06 | $14.72 | $14.77 | $14.77 | 470,461 |
2022-04-14 | $15.22 | $15.22 | $14.80 | $14.98 | $14.98 | 369,514 |
2022-04-13 | $15.29 | $15.57 | $15.10 | $15.17 | $15.17 | 276,496 |
2022-04-12 | $15.64 | $15.85 | $15.12 | $15.25 | $15.25 | 254,050 |
2022-04-11 | $15.53 | $15.87 | $15.38 | $15.45 | $15.45 | 261,740 |
2022-04-08 | $15.63 | $15.95 | $15.51 | $15.81 | $15.81 | 349,952 |
2022-04-07 | $15.89 | $16.03 | $15.38 | $15.71 | $15.71 | 324,371 |
2022-04-06 | $15.85 | $16.04 | $15.70 | $15.78 | $15.78 | 490,812 |
2022-04-05 | $16.59 | $16.69 | $16.02 | $16.05 | $16.05 | 657,811 |
2022-04-04 | $16.69 | $17.08 | $16.66 | $16.74 | $16.74 | 551,871 |
2022-04-01 | $17.00 | $17.10 | $16.58 | $16.65 | $16.65 | 563,739 |
2022-03-31 | $16.92 | $17.17 | $16.63 | $16.91 | $16.91 | 551,370 |
2022-03-30 | $17.72 | $17.75 | $16.82 | $16.92 | $16.92 | 251,314 |
2022-03-29 | $17.65 | $17.79 | $17.53 | $17.71 | $17.71 | 718,302 |
2022-03-28 | $17.16 | $17.54 | $17.16 | $17.51 | $17.51 | 130,131 |
2022-03-25 | $17.43 | $17.55 | $17.23 | $17.25 | $17.25 | 159,980 |
2022-03-24 | $16.90 | $17.49 | $16.87 | $17.47 | $17.47 | 227,349 |
2022-03-23 | $17.28 | $17.35 | $16.88 | $16.89 | $16.89 | 144,462 |
2022-03-22 | $17.20 | $17.51 | $17.20 | $17.32 | $17.32 | 260,621 |
2022-03-21 | $17.43 | $17.60 | $17.11 | $17.20 | $17.20 | 203,950 |
2022-03-18 | $17.23 | $17.75 | $17.23 | $17.49 | $17.49 | 419,035 |
2022-03-17 | $17.28 | $17.76 | $17.03 | $17.39 | $17.39 | 344,910 |
2022-03-16 | $16.13 | $17.47 | $16.13 | $17.36 | $17.36 | 921,869 |
2022-03-15 | $15.32 | $16.06 | $15.32 | $15.92 | $15.92 | 336,601 |
2022-03-14 | $16.21 | $16.30 | $15.11 | $15.27 | $15.27 | 765,086 |
2022-03-11 | $16.74 | $16.94 | $16.27 | $16.30 | $16.30 | 472,514 |
2022-03-10 | $16.42 | $16.73 | $16.37 | $16.69 | $16.69 | 351,482 |
2022-03-09 | $16.58 | $16.87 | $16.38 | $16.75 | $16.75 | 349,236 |
2022-03-08 | $16.06 | $16.73 | $15.80 | $16.26 | $16.26 | 769,608 |
2022-03-07 | $17.13 | $17.17 | $15.93 | $16.00 | $16.00 | 1,263,365 |
2022-03-04 | $17.80 | $17.90 | $17.06 | $17.14 | $17.14 | 1,123,863 |
2022-03-03 | $18.18 | $18.18 | $17.90 | $18.04 | $18.04 | 205,497 |
2022-03-02 | $18.02 | $18.06 | $17.66 | $18.03 | $18.03 | 616,967 |
2022-03-01 | $18.21 | $18.21 | $17.89 | $18.03 | $18.03 | 284,247 |
2022-02-28 | $18.22 | $18.30 | $17.91 | $18.20 | $18.20 | 586,291 |
2022-02-25 | $18.23 | $18.30 | $17.99 | $18.22 | $18.22 | 352,444 |
2022-02-24 | $17.37 | $18.23 | $17.31 | $18.16 | $18.16 | 617,519 |
2022-02-23 | $18.45 | $18.51 | $18.02 | $18.10 | $18.10 | 676,608 |
2022-02-22 | $18.55 | $19.00 | $18.23 | $18.27 | $18.27 | 644,739 |
2022-02-18 | $18.69 | $18.98 | $18.54 | $18.78 | $18.78 | 390,421 |
2022-02-17 | $18.18 | $18.97 | $18.00 | $18.62 | $18.62 | 594,561 |
2022-02-16 | $18.56 | $18.95 | $18.25 | $18.76 | $18.76 | 789,590 |
2022-02-15 | $18.72 | $18.86 | $18.62 | $18.78 | $18.78 | 282,224 |
2022-02-14 | $18.60 | $18.85 | $18.32 | $18.42 | $18.42 | 397,011 |
2022-02-11 | $18.75 | $18.93 | $18.36 | $18.61 | $18.61 | 439,564 |
2022-02-10 | $18.52 | $18.98 | $18.37 | $18.67 | $18.67 | 303,598 |
2022-02-09 | $18.98 | $18.98 | $18.62 | $18.75 | $18.75 | 387,323 |
2022-02-08 | $18.37 | $18.88 | $18.37 | $18.76 | $18.76 | 224,462 |
2022-02-07 | $18.43 | $18.74 | $18.38 | $18.57 | $18.57 | 323,797 |
2022-02-04 | $17.86 | $18.49 | $17.86 | $18.41 | $18.41 | 490,856 |
2022-02-03 | $18.11 | $18.37 | $18.01 | $18.03 | $18.03 | 366,062 |
2022-02-02 | $18.36 | $18.54 | $18.25 | $18.40 | $18.40 | 423,525 |
2022-02-01 | $17.82 | $18.30 | $17.67 | $18.14 | $18.14 | 474,229 |
2022-01-31 | $17.30 | $17.98 | $17.30 | $17.79 | $17.79 | 439,077 |
2022-01-28 | $17.01 | $17.44 | $16.53 | $17.23 | $17.23 | 632,936 |
2022-01-27 | $17.79 | $17.87 | $17.06 | $17.10 | $17.10 | 437,625 |
2022-01-26 | $17.73 | $18.21 | $17.37 | $17.65 | $17.65 | 488,523 |
2022-01-25 | $17.19 | $17.82 | $17.16 | $17.37 | $17.37 | 769,052 |
2022-01-24 | $17.65 | $17.89 | $16.79 | $17.59 | $17.59 | 1,377,001 |
2022-01-21 | $18.26 | $18.65 | $17.92 | $18.00 | $18.00 | 700,188 |
2022-01-20 | $18.70 | $19.07 | $18.37 | $18.44 | $18.44 | 499,246 |
2022-01-19 | $19.13 | $19.33 | $18.56 | $18.60 | $18.60 | 583,061 |
2022-01-18 | $20.06 | $20.06 | $19.03 | $19.09 | $19.09 | 663,096 |
2022-01-14 | $19.36 | $20.74 | $19.26 | $19.95 | $19.95 | 991,616 |
2022-01-13 | $19.25 | $19.95 | $19.00 | $19.68 | $19.68 | 996,201 |
2022-01-12 | $18.15 | $19.33 | $17.89 | $19.02 | $19.02 | 1,811,222 |
2022-01-11 | $17.90 | $18.28 | $17.83 | $17.88 | $17.88 | 898,428 |
2022-01-10 | $18.09 | $18.26 | $17.55 | $17.77 | $17.77 | 1,331,332 |
2022-01-07 | $19.62 | $20.03 | $17.90 | $18.29 | $18.29 | 2,477,614 |
2022-01-06 | $19.56 | $20.18 | $19.56 | $19.86 | $19.86 | 880,587 |
2022-01-05 | $19.85 | $20.08 | $19.15 | $19.77 | $19.77 | 1,843,893 |
2022-01-04 | $20.30 | $20.79 | $19.73 | $20.05 | $20.05 | 867,813 |
2022-01-03 | $20.95 | $20.97 | $19.34 | $20.19 | $20.19 | 953,879 |
2021-12-31 | $21.00 | $22.28 | $20.67 | $20.97 | $20.97 | 1,050,202 |
2021-12-30 | $20.57 | $21.38 | $20.40 | $20.96 | $20.96 | 854,639 |
2021-12-29 | $20.00 | $20.61 | $19.97 | $20.34 | $20.34 | 829,239 |
2021-12-28 | $20.32 | $20.56 | $19.93 | $20.08 | $20.08 | 383,755 |
2021-12-27 | $19.60 | $20.62 | $19.60 | $20.32 | $20.32 | 520,087 |
2021-12-23 | $20.30 | $20.30 | $19.69 | $19.69 | $19.69 | 730,879 |
2021-12-22 | $19.07 | $20.31 | $18.98 | $20.18 | $20.18 | 1,903,246 |
2021-12-21 | $18.65 | $19.00 | $18.41 | $18.85 | $18.85 | 712,071 |
2021-12-20 | $18.40 | $18.46 | $17.70 | $18.27 | $18.27 | 1,289,756 |
2021-12-17 | $19.14 | $19.14 | $18.27 | $18.38 | $18.38 | 1,301,376 |
2021-12-16 | $18.66 | $19.34 | $18.19 | $19.24 | $19.24 | 1,106,463 |
2021-12-15 | $17.79 | $18.58 | $17.78 | $18.42 | $18.42 | 1,083,180 |
2021-12-14 | $16.88 | $18.02 | $16.81 | $17.84 | $17.84 | 1,867,029 |
2021-12-13 | $17.26 | $17.38 | $16.77 | $17.11 | $17.11 | 762,450 |
2021-12-10 | $17.25 | $17.40 | $16.83 | $17.26 | $17.26 | 439,662 |
2021-12-09 | $17.30 | $17.50 | $16.83 | $17.32 | $17.32 | 588,606 |
2021-12-08 | $18.17 | $18.18 | $17.32 | $17.45 | $17.45 | 429,160 |
2021-12-07 | $17.80 | $18.16 | $17.45 | $18.16 | $18.16 | 292,465 |
2021-12-06 | $17.39 | $17.78 | $17.09 | $17.60 | $17.60 | 167,853 |
2021-12-03 | $18.57 | $18.59 | $17.18 | $17.48 | $17.48 | 475,310 |
2021-12-02 | $17.90 | $18.66 | $17.80 | $18.58 | $18.58 | 181,771 |
2021-12-01 | $18.34 | $18.68 | $17.77 | $17.87 | $17.87 | 325,718 |
2021-11-30 | $18.39 | $18.66 | $17.66 | $18.08 | $18.08 | 286,605 |
2021-11-29 | $18.35 | $18.60 | $18.25 | $18.51 | $18.51 | 147,310 |
2021-11-26 | $18.61 | $18.67 | $18.30 | $18.30 | $18.30 | 224,295 |
2021-11-24 | $18.62 | $18.85 | $18.47 | $18.84 | $18.84 | 123,634 |
2021-11-23 | $19.08 | $19.08 | $18.47 | $18.64 | $18.64 | 227,965 |
2021-11-22 | $18.67 | $19.24 | $18.56 | $19.08 | $19.08 | 239,980 |
2021-11-19 | $19.26 | $19.26 | $18.61 | $18.85 | $18.85 | 388,145 |
2021-11-18 | $19.86 | $19.96 | $19.10 | $19.37 | $19.37 | 298,582 |
2021-11-17 | $19.51 | $20.21 | $19.31 | $19.79 | $19.79 | 826,617 |
2021-11-16 | $18.30 | $19.71 | $18.23 | $19.48 | $19.48 | 2,351,392 |
2021-11-15 | $18.25 | $18.37 | $18.08 | $18.30 | $18.30 | 667,307 |
2021-11-12 | $18.21 | $18.26 | $18.14 | $18.20 | $18.20 | 189,353 |
2021-11-11 | $18.17 | $18.29 | $18.12 | $18.28 | $18.28 | 211,172 |
2021-11-10 | $18.23 | $18.27 | $18.00 | $18.18 | $18.18 | 218,387 |
2021-11-09 | $18.43 | $18.47 | $18.09 | $18.30 | $18.30 | 727,536 |
2021-11-08 | $18.95 | $19.03 | $18.35 | $18.47 | $18.47 | 652,624 |
2021-11-05 | $19.02 | $19.08 | $18.76 | $18.81 | $18.81 | 783,980 |
2021-11-04 | $19.23 | $19.34 | $18.84 | $18.99 | $18.99 | 212,519 |
2021-11-03 | $19.21 | $19.46 | $19.11 | $19.25 | $19.25 | 242,549 |
2021-11-02 | $19.55 | $19.60 | $19.11 | $19.18 | $19.18 | 442,958 |
2021-11-01 | $19.00 | $19.53 | $19.00 | $19.39 | $19.39 | 413,644 |
2021-10-29 | $18.92 | $19.11 | $18.65 | $18.96 | $18.96 | 266,272 |
2021-10-28 | $18.49 | $18.95 | $18.42 | $18.86 | $18.86 | 202,663 |
2021-10-27 | $18.52 | $18.75 | $18.18 | $18.34 | $18.34 | 161,826 |
2021-10-26 | $18.91 | $19.21 | $18.40 | $18.61 | $18.61 | 299,324 |
2021-10-25 | $18.99 | $19.97 | $18.40 | $18.87 | $18.87 | 1,223,202 |
2021-10-22 | $17.87 | $18.40 | $17.84 | $17.97 | $17.97 | 413,593 |
2021-10-21 | $17.52 | $17.91 | $17.52 | $17.90 | $17.90 | 277,362 |
2021-10-20 | $17.43 | $17.61 | $17.39 | $17.55 | $17.55 | 711,930 |
2021-10-19 | $17.41 | $17.51 | $17.26 | $17.37 | $17.37 | 135,488 |
2021-10-18 | $17.33 | $17.64 | $17.20 | $17.41 | $17.41 | 232,551 |
2021-10-15 | $17.54 | $17.66 | $17.33 | $17.49 | $17.49 | 261,035 |
2021-10-14 | $17.64 | $17.78 | $17.47 | $17.54 | $17.54 | 130,940 |
2021-10-13 | $17.61 | $17.78 | $17.53 | $17.59 | $17.59 | 82,614 |
2021-10-12 | $17.70 | $17.83 | $17.51 | $17.69 | $17.69 | 177,132 |
2021-10-11 | $17.71 | $17.82 | $17.64 | $17.72 | $17.72 | 145,334 |
2021-10-08 | $17.70 | $17.86 | $17.56 | $17.66 | $17.66 | 303,613 |
2021-10-07 | $17.55 | $17.87 | $17.55 | $17.70 | $17.70 | 159,253 |
2021-10-06 | $17.65 | $17.65 | $17.34 | $17.54 | $17.54 | 200,292 |
2021-10-05 | $17.79 | $17.84 | $17.61 | $17.76 | $17.76 | 183,449 |
2021-10-04 | $17.87 | $17.87 | $17.44 | $17.75 | $17.75 | 193,648 |
2021-10-01 | $17.78 | $18.05 | $17.70 | $17.80 | $17.80 | 162,655 |
2021-09-30 | $17.93 | $18.10 | $17.61 | $17.76 | $17.76 | 191,626 |
2021-09-29 | $18.50 | $18.50 | $17.86 | $17.92 | $17.92 | 283,221 |
2021-09-28 | $18.38 | $18.63 | $18.19 | $18.41 | $18.41 | 299,206 |
2021-09-27 | $17.94 | $18.66 | $17.86 | $18.49 | $18.49 | 416,914 |
2021-09-24 | $17.82 | $18.18 | $17.77 | $17.97 | $17.97 | 265,668 |
2021-09-23 | $17.79 | $17.97 | $17.76 | $17.85 | $17.85 | 194,991 |
2021-09-22 | $17.66 | $17.91 | $17.42 | $17.76 | $17.76 | 238,771 |
2021-09-21 | $17.89 | $17.89 | $17.50 | $17.51 | $17.51 | 174,338 |
2021-09-20 | $17.77 | $18.06 | $17.53 | $17.72 | $17.72 | 364,427 |
2021-09-17 | $17.87 | $18.05 | $17.80 | $17.98 | $17.98 | 590,004 |
2021-09-16 | $17.70 | $18.05 | $17.70 | $17.93 | $17.93 | 245,576 |
2021-09-15 | $17.56 | $17.82 | $17.26 | $17.80 | $17.80 | 346,382 |
2021-09-14 | $17.65 | $18.09 | $17.50 | $17.60 | $17.60 | 697,889 |
2021-09-13 | $17.45 | $17.50 | $17.22 | $17.34 | $17.34 | 364,260 |
2021-09-10 | $17.52 | $17.76 | $17.30 | $17.30 | $17.30 | 248,596 |
2021-09-09 | $17.62 | $17.76 | $17.42 | $17.50 | $17.50 | 342,005 |
2021-09-08 | $17.85 | $17.92 | $17.48 | $17.65 | $17.65 | 301,471 |
2021-09-07 | $17.82 | $17.94 | $17.73 | $17.82 | $17.82 | 321,830 |
2021-09-03 | $17.96 | $18.48 | $17.89 | $17.93 | $17.93 | 385,538 |
2021-09-02 | $17.76 | $18.27 | $17.76 | $17.97 | $17.97 | 419,846 |
2021-09-01 | $18.28 | $18.33 | $17.76 | $17.80 | $17.80 | 523,791 |
2021-08-31 | $18.04 | $18.43 | $17.70 | $18.25 | $18.25 | 399,670 |
2021-08-30 | $18.90 | $18.94 | $17.51 | $17.91 | $17.91 | 1,472,588 |
2021-08-27 | $18.99 | $19.25 | $18.87 | $19.07 | $19.07 | 177,616 |
2021-08-26 | $19.11 | $19.27 | $18.85 | $18.92 | $18.92 | 133,438 |
2021-08-25 | $19.19 | $19.50 | $19.10 | $19.27 | $19.27 | 137,870 |
2021-08-24 | $19.01 | $19.37 | $18.86 | $19.07 | $19.07 | 228,395 |
2021-08-23 | $18.74 | $19.17 | $18.66 | $19.16 | $19.16 | 217,706 |
2021-08-20 | $18.38 | $18.74 | $18.37 | $18.54 | $18.54 | 397,217 |
2021-08-19 | $18.56 | $18.65 | $18.22 | $18.52 | $18.52 | 481,464 |
2021-08-18 | $18.58 | $19.09 | $18.58 | $18.67 | $18.67 | 201,987 |
2021-08-17 | $18.70 | $18.84 | $18.31 | $18.65 | $18.65 | 418,673 |
2021-08-16 | $19.07 | $19.14 | $18.77 | $18.78 | $18.78 | 340,716 |
2021-08-13 | $19.07 | $19.24 | $18.91 | $19.05 | $19.05 | 205,739 |
2021-08-12 | $19.53 | $19.60 | $19.10 | $19.12 | $19.12 | 314,712 |
2021-08-11 | $20.23 | $20.40 | $19.51 | $19.55 | $19.55 | 480,572 |
2021-08-10 | $20.10 | $21.10 | $20.00 | $20.31 | $20.31 | 323,997 |
2021-08-09 | $19.26 | $20.25 | $19.04 | $19.99 | $19.99 | 480,388 |
2021-08-06 | $20.00 | $20.01 | $18.77 | $19.23 | $19.23 | 1,572,911 |
2021-08-05 | $20.82 | $20.90 | $20.51 | $20.69 | $20.69 | 270,352 |
2021-08-04 | $20.60 | $20.88 | $20.49 | $20.73 | $20.73 | 196,154 |
2021-08-03 | $20.76 | $20.99 | $20.56 | $20.90 | $20.90 | 128,440 |
2021-08-02 | $21.29 | $21.94 | $20.71 | $20.80 | $20.80 | 278,330 |
2021-07-30 | $20.85 | $21.30 | $20.45 | $20.78 | $20.78 | 481,768 |
2021-07-29 | $21.14 | $21.14 | $20.54 | $20.56 | $20.56 | 628,375 |
2021-07-28 | $21.69 | $21.80 | $20.90 | $20.93 | $20.93 | 432,465 |
2021-07-27 | $22.21 | $22.26 | $21.38 | $21.54 | $21.54 | 321,246 |
2021-07-26 | $22.55 | $22.70 | $22.27 | $22.40 | $22.40 | 232,839 |
2021-07-23 | $22.72 | $22.90 | $22.35 | $22.48 | $22.48 | 182,448 |
2021-07-22 | $22.74 | $22.97 | $22.51 | $22.67 | $22.67 | 196,809 |
2021-07-21 | $22.29 | $22.94 | $22.14 | $22.90 | $22.90 | 479,243 |
2021-07-20 | $22.34 | $22.34 | $22.05 | $22.06 | $22.06 | 320,356 |
2021-07-19 | $22.29 | $22.63 | $22.00 | $22.34 | $22.34 | 319,425 |
2021-07-16 | $22.80 | $23.07 | $22.50 | $22.73 | $22.73 | 428,439 |
2021-07-15 | $22.50 | $22.76 | $22.04 | $22.73 | $22.73 | 740,663 |
2021-07-14 | $23.10 | $23.27 | $22.55 | $22.57 | $22.57 | 394,741 |
2021-07-13 | $23.59 | $23.73 | $22.95 | $23.00 | $23.00 | 266,136 |
2021-07-12 | $23.85 | $23.92 | $23.56 | $23.60 | $23.60 | 317,926 |
2021-07-09 | $23.78 | $23.94 | $23.70 | $23.74 | $23.74 | 139,421 |
2021-07-08 | $23.75 | $23.93 | $23.67 | $23.75 | $23.75 | 300,105 |
2021-07-07 | $24.03 | $24.10 | $23.65 | $23.92 | $23.92 | 327,679 |
2021-07-06 | $24.04 | $24.29 | $23.80 | $23.95 | $23.95 | 464,156 |
2021-07-02 | $23.80 | $23.84 | $23.66 | $23.80 | $23.80 | 259,581 |
2021-07-01 | $24.00 | $24.02 | $23.71 | $23.81 | $23.81 | 269,244 |
2021-06-30 | $24.00 | $24.17 | $23.76 | $23.86 | $23.86 | 382,641 |
2021-06-29 | $24.00 | $24.09 | $23.82 | $23.97 | $23.97 | 348,103 |
2021-06-28 | $24.17 | $24.36 | $23.83 | $23.84 | $23.84 | 322,726 |
2021-06-25 | $24.10 | $24.20 | $23.91 | $24.11 | $24.11 | 275,419 |
2021-06-24 | $24.24 | $24.28 | $23.88 | $23.90 | $23.90 | 213,648 |
2021-06-23 | $24.17 | $24.47 | $24.00 | $24.02 | $24.02 | 344,235 |
2021-06-22 | $24.00 | $24.30 | $23.91 | $24.06 | $24.06 | 183,231 |
2021-06-21 | $24.05 | $24.39 | $23.75 | $24.02 | $24.02 | 279,801 |
2021-06-18 | $23.49 | $24.39 | $23.18 | $24.01 | $24.01 | 1,851,848 |
2021-06-17 | $23.95 | $24.29 | $23.12 | $23.52 | $23.52 | 1,126,273 |
2021-06-16 | $23.70 | $24.28 | $23.40 | $24.07 | $24.07 | 2,191,850 |
2021-06-15 | $25.72 | $26.15 | $25.51 | $25.65 | $25.65 | 594,548 |
2021-06-14 | $26.36 | $26.40 | $25.54 | $25.85 | $25.85 | 871,718 |
2021-06-11 | $26.84 | $26.90 | $25.50 | $25.91 | $25.91 | 6,689,822 |
2021-06-10 | $23.14 | $23.32 | $23.01 | $23.05 | $23.05 | 136,217 |
2021-06-09 | $22.71 | $23.28 | $22.71 | $23.01 | $23.01 | 435,415 |
2021-06-08 | $23.50 | $23.60 | $23.28 | $23.40 | $23.40 | 251,364 |
2021-06-07 | $23.51 | $23.66 | $23.48 | $23.60 | $23.60 | 395,219 |
2021-06-04 | $23.27 | $23.64 | $23.24 | $23.30 | $23.30 | 214,988 |
2021-06-03 | $23.58 | $23.79 | $23.01 | $23.06 | $23.06 | 302,681 |
2021-06-02 | $23.17 | $23.95 | $23.04 | $23.79 | $23.79 | 738,603 |
2021-06-01 | $23.17 | $23.19 | $22.64 | $23.12 | $23.12 | 1,150,596 |
2021-05-28 | $24.33 | $24.38 | $23.68 | $23.70 | $23.70 | 325,123 |
2021-05-27 | $23.68 | $24.38 | $23.50 | $24.28 | $24.28 | 952,685 |
2021-05-26 | $24.39 | $24.47 | $22.86 | $23.38 | $23.38 | 1,218,351 |
2021-05-25 | $24.45 | $24.60 | $24.21 | $24.37 | $24.37 | 405,211 |
2021-05-24 | $24.12 | $24.67 | $24.02 | $24.45 | $24.45 | 683,389 |
2021-05-21 | $24.09 | $24.10 | $23.64 | $24.03 | $24.03 | 364,457 |
2021-05-20 | $24.20 | $24.55 | $23.85 | $23.91 | $23.91 | 982,973 |
2021-05-19 | $23.04 | $24.04 | $23.03 | $23.99 | $23.99 | 640,822 |
2021-05-18 | $23.00 | $23.55 | $22.85 | $23.54 | $23.54 | 968,164 |
2021-05-17 | $23.29 | $23.38 | $22.58 | $22.85 | $22.85 | 833,483 |
2021-05-14 | $23.17 | $23.36 | $21.02 | $22.77 | $22.77 | 3,588,648 |
2021-05-13 | $24.10 | $24.10 | $23.12 | $23.16 | $23.16 | 1,251,464 |
2021-05-12 | $24.00 | $24.00 | $23.70 | $23.85 | $23.85 | 788,252 |
2021-05-11 | $23.52 | $24.15 | $23.52 | $24.06 | $24.06 | 985,118 |
2021-05-10 | $24.00 | $24.48 | $23.69 | $24.02 | $24.02 | 1,054,140 |
2021-05-07 | $24.20 | $24.22 | $23.92 | $24.21 | $24.21 | 838,804 |
2021-05-06 | $24.05 | $24.12 | $23.31 | $24.02 | $24.02 | 1,421,443 |
2021-05-05 | $24.57 | $24.68 | $23.94 | $24.21 | $24.21 | 2,055,900 |
2021-05-04 | $24.66 | $24.84 | $24.28 | $24.37 | $24.37 | 1,053,376 |
2021-05-03 | $25.03 | $25.24 | $24.31 | $24.77 | $24.77 | 1,114,266 |
2021-04-30 | $25.20 | $25.39 | $24.98 | $25.01 | $25.01 | 777,938 |
2021-04-29 | $25.60 | $25.64 | $25.20 | $25.22 | $25.22 | 886,059 |
2021-04-28 | $25.42 | $25.66 | $25.33 | $25.43 | $25.43 | 495,333 |
2021-04-27 | $25.68 | $25.73 | $25.34 | $25.46 | $25.46 | 760,567 |
2021-04-26 | $25.94 | $25.99 | $25.30 | $25.59 | $25.59 | 521,993 |
2021-04-23 | $25.89 | $26.24 | $25.85 | $25.87 | $25.87 | 363,608 |
2021-04-22 | $26.00 | $26.09 | $25.70 | $25.87 | $25.87 | 574,258 |
2021-04-21 | $25.58 | $26.10 | $25.55 | $25.96 | $25.96 | 853,187 |
2021-04-20 | $25.95 | $26.14 | $25.63 | $25.68 | $25.68 | 618,988 |
2021-04-19 | $25.22 | $26.05 | $25.22 | $26.01 | $26.01 | 1,544,141 |
2021-04-16 | $25.50 | $25.73 | $25.12 | $25.15 | $25.15 | 834,615 |
2021-04-15 | $25.15 | $25.57 | $25.09 | $25.50 | $25.50 | 534,811 |
2021-04-14 | $25.32 | $25.45 | $24.93 | $25.18 | $25.18 | 507,566 |
2021-04-13 | $25.45 | $25.50 | $25.00 | $25.26 | $25.26 | 346,793 |
2021-04-12 | $25.56 | $25.71 | $24.90 | $25.29 | $25.29 | 927,756 |
2021-04-09 | $26.22 | $26.39 | $25.78 | $25.83 | $25.83 | 893,703 |
2021-04-08 | $26.40 | $26.54 | $26.30 | $26.35 | $26.35 | 585,136 |
2021-04-07 | $26.55 | $26.76 | $26.30 | $26.41 | $26.41 | 1,293,577 |
2021-04-06 | $26.56 | $26.81 | $26.20 | $26.73 | $26.73 | 1,764,372 |
2021-04-05 | $25.38 | $26.98 | $25.04 | $26.96 | $26.96 | 2,503,136 |
2021-04-01 | $25.40 | $25.42 | $24.92 | $25.04 | $25.04 | 1,029,341 |
2021-03-31 | $24.98 | $25.19 | $24.76 | $24.90 | $24.90 | 1,298,069 |
2021-03-30 | $25.65 | $25.76 | $24.52 | $25.09 | $25.09 | 2,668,203 |
2021-03-29 | $25.79 | $25.93 | $25.31 | $25.78 | $25.78 | 2,654,221 |
2021-03-26 | $26.55 | $26.70 | $25.25 | $26.01 | $26.01 | 12,218,146 |
2021-03-25 | $20.00 | $20.60 | $19.28 | $20.41 | $20.41 | 1,239,913 |
2021-03-24 | $21.27 | $21.33 | $20.28 | $20.36 | $20.36 | 530,410 |
2021-03-23 | $22.23 | $22.40 | $20.50 | $20.71 | $20.71 | 1,407,097 |
2021-03-22 | $22.52 | $23.06 | $22.34 | $22.61 | $22.61 | 701,937 |
2021-03-19 | $22.05 | $22.50 | $21.13 | $22.47 | $22.47 | 1,280,284 |
2021-03-18 | $22.88 | $23.10 | $21.40 | $21.75 | $21.75 | 630,263 |
2021-03-17 | $22.79 | $23.74 | $22.54 | $23.44 | $23.44 | 760,246 |
2021-03-16 | $24.50 | $24.68 | $22.67 | $23.05 | $23.05 | 1,455,276 |
2021-03-15 | $23.40 | $25.10 | $23.13 | $24.15 | $24.15 | 1,478,655 |
2021-03-12 | $22.34 | $23.44 | $21.71 | $23.27 | $23.27 | 1,308,319 |
2021-03-11 | $21.71 | $23.20 | $21.11 | $22.53 | $22.53 | 1,177,512 |
2021-03-10 | $21.60 | $21.90 | $21.04 | $21.30 | $21.30 | 739,242 |
2021-03-09 | $21.54 | $21.57 | $20.90 | $21.52 | $21.52 | 1,163,073 |
2021-03-08 | $21.23 | $22.39 | $20.74 | $21.04 | $21.04 | 1,281,856 |
2021-03-05 | $22.50 | $22.51 | $20.53 | $21.39 | $21.39 | 1,162,971 |
2021-03-04 | $21.55 | $22.50 | $20.59 | $21.65 | $21.65 | 3,132,464 |
2021-03-03 | $20.16 | $21.93 | $20.00 | $21.48 | $21.48 | 3,016,600 |
2021-03-02 | $19.47 | $19.47 | $18.83 | $18.83 | $18.83 | 951,022 |
2021-03-01 | $19.00 | $19.70 | $18.81 | $19.44 | $19.44 | 564,049 |
2021-02-26 | $17.91 | $19.29 | $17.85 | $18.69 | $18.69 | 698,151 |
2021-02-25 | $18.83 | $19.09 | $18.06 | $18.09 | $18.09 | 472,419 |
2021-02-24 | $18.61 | $19.23 | $18.17 | $19.03 | $19.03 | 699,020 |
2021-02-23 | $18.60 | $19.00 | $18.14 | $18.65 | $18.65 | 685,996 |
2021-02-22 | $19.92 | $20.10 | $19.10 | $19.16 | $19.16 | 886,149 |
2021-02-19 | $20.18 | $20.62 | $19.76 | $20.08 | $20.08 | 858,342 |
2021-02-18 | $21.20 | $21.25 | $19.45 | $19.79 | $19.79 | 1,559,258 |
2021-02-17 | $19.79 | $20.28 | $19.48 | $20.14 | $20.14 | 1,002,215 |
2021-02-16 | $20.00 | $20.31 | $19.54 | $19.86 | $19.86 | 827,406 |
2021-02-12 | $19.20 | $19.62 | $19.01 | $19.49 | $19.49 | 821,324 |
2021-02-11 | $19.49 | $19.60 | $18.88 | $18.95 | $18.95 | 570,289 |
2021-02-10 | $19.47 | $19.96 | $18.90 | $19.31 | $19.31 | 574,767 |
2021-02-09 | $19.90 | $19.95 | $19.21 | $19.30 | $19.30 | 476,546 |
2021-02-08 | $18.80 | $19.57 | $18.70 | $19.48 | $19.48 | 1,477,773 |
2021-02-05 | $18.39 | $18.75 | $18.28 | $18.30 | $18.30 | 701,471 |
2021-02-04 | $18.20 | $18.36 | $17.90 | $18.25 | $18.25 | 806,874 |
2021-02-03 | $18.06 | $18.17 | $17.66 | $17.92 | $17.92 | 202,670 |
2021-02-02 | $17.84 | $17.98 | $17.63 | $17.92 | $17.92 | 248,603 |
2021-02-01 | $17.26 | $17.69 | $16.98 | $17.63 | $17.63 | 447,011 |
2021-01-29 | $17.61 | $17.92 | $16.93 | $16.99 | $16.99 | 522,505 |
2021-01-28 | $17.68 | $17.82 | $17.11 | $17.45 | $17.45 | 489,478 |
2021-01-27 | $18.27 | $18.27 | $17.22 | $17.63 | $17.63 | 475,340 |
2021-01-26 | $18.30 | $19.31 | $17.97 | $18.53 | $18.53 | 1,308,469 |
2021-01-25 | $18.09 | $18.23 | $17.56 | $18.11 | $18.11 | 647,051 |
2021-01-22 | $18.14 | $18.29 | $17.81 | $17.90 | $17.90 | 166,251 |
2021-01-21 | $18.28 | $18.38 | $17.94 | $18.24 | $18.24 | 829,784 |
2021-01-20 | $18.09 | $18.41 | $17.65 | $18.12 | $18.12 | 324,180 |
2021-01-19 | $17.63 | $18.37 | $17.63 | $18.15 | $18.15 | 477,285 |
2021-01-15 | $19.84 | $19.84 | $18.01 | $18.18 | $18.18 | 581,249 |
2021-01-14 | $18.12 | $19.05 | $17.94 | $18.42 | $18.42 | 645,040 |
2021-01-13 | $18.62 | $18.70 | $17.91 | $17.98 | $17.98 | 756,826 |
2021-01-12 | $17.57 | $18.69 | $17.50 | $18.41 | $18.41 | 1,936,269 |
2021-01-11 | $16.00 | $17.40 | $16.00 | $17.30 | $17.30 | 1,565,930 |
2021-01-08 | $15.37 | $16.88 | $15.26 | $16.00 | $16.00 | 1,336,719 |
2021-01-07 | $14.54 | $15.20 | $14.35 | $14.76 | $14.76 | 615,878 |
2021-01-06 | $13.69 | $14.48 | $13.69 | $14.44 | $14.44 | 561,621 |
2021-01-05 | $13.43 | $13.78 | $13.36 | $13.69 | $13.69 | 318,959 |
2021-01-04 | $13.63 | $13.95 | $13.31 | $13.44 | $13.44 | 185,976 |
2020-12-31 | $13.56 | $13.92 | $13.45 | $13.52 | $13.52 | 200,819 |
2020-12-30 | $12.93 | $13.50 | $12.88 | $13.45 | $13.45 | 198,788 |
2020-12-29 | $13.19 | $13.22 | $12.84 | $12.92 | $12.92 | 341,082 |
2020-12-28 | $13.15 | $13.28 | $12.99 | $13.11 | $13.11 | 150,604 |
2020-12-24 | $13.05 | $13.14 | $12.84 | $13.08 | $13.08 | 151,428 |
2020-12-23 | $13.22 | $13.25 | $13.05 | $13.06 | $13.06 | 178,261 |
2020-12-22 | $12.84 | $13.15 | $12.81 | $13.08 | $13.08 | 171,569 |
2020-12-21 | $12.95 | $13.06 | $12.75 | $12.85 | $12.85 | 177,281 |
2020-12-18 | $12.92 | $13.22 | $12.81 | $13.17 | $13.17 | 619,495 |
2020-12-17 | $13.16 | $13.16 | $12.79 | $12.90 | $12.90 | 711,706 |
2020-12-16 | $13.47 | $13.53 | $13.00 | $13.04 | $13.04 | 337,616 |
2020-12-15 | $12.99 | $13.40 | $12.90 | $13.37 | $13.37 | 229,677 |
2020-12-14 | $13.24 | $13.29 | $12.82 | $12.87 | $12.87 | 355,973 |
2020-12-11 | $13.72 | $13.72 | $12.98 | $13.24 | $13.24 | 686,613 |
2020-12-10 | $13.81 | $14.24 | $13.77 | $13.78 | $13.78 | 374,747 |
2020-12-09 | $14.31 | $14.42 | $13.75 | $13.93 | $13.93 | 425,252 |
2020-12-08 | $14.50 | $14.61 | $14.27 | $14.35 | $14.35 | 321,760 |
2020-12-07 | $14.40 | $14.65 | $14.36 | $14.50 | $14.50 | 333,420 |
2020-12-04 | $14.36 | $14.67 | $14.33 | $14.35 | $14.35 | 485,044 |
2020-12-03 | $14.25 | $14.62 | $14.20 | $14.35 | $14.35 | 494,863 |
2020-12-02 | $14.22 | $14.27 | $13.95 | $14.19 | $14.19 | 322,040 |
2020-12-01 | $14.19 | $14.26 | $14.04 | $14.14 | $14.14 | 450,102 |
2020-11-30 | $14.25 | $14.27 | $13.79 | $14.04 | $14.04 | 185,339 |
2020-11-27 | $14.11 | $14.34 | $14.11 | $14.25 | $14.25 | 86,967 |
2020-11-25 | $14.19 | $14.27 | $13.93 | $14.14 | $14.14 | 166,930 |
2020-11-24 | $14.30 | $14.81 | $14.11 | $14.22 | $14.22 | 687,894 |
2020-11-23 | $13.90 | $14.36 | $13.90 | $14.19 | $14.19 | 752,547 |
2020-11-20 | $13.81 | $14.05 | $13.80 | $13.83 | $13.83 | 238,901 |
2020-11-19 | $13.71 | $13.90 | $13.68 | $13.81 | $13.81 | 167,187 |
2020-11-18 | $13.69 | $13.88 | $13.64 | $13.73 | $13.73 | 329,971 |
2020-11-17 | $13.90 | $13.94 | $13.66 | $13.71 | $13.71 | 220,519 |
2020-11-16 | $13.79 | $14.19 | $13.79 | $13.97 | $13.97 | 247,530 |
2020-11-13 | $13.95 | $14.21 | $13.73 | $13.79 | $13.79 | 256,884 |
2020-11-12 | $14.00 | $14.01 | $13.73 | $13.76 | $13.76 | 133,868 |
2020-11-11 | $13.90 | $14.28 | $13.90 | $14.04 | $14.04 | 138,505 |
2020-11-10 | $14.03 | $14.06 | $13.64 | $13.76 | $13.76 | 224,415 |
2020-11-09 | $14.90 | $15.13 | $14.01 | $14.11 | $14.11 | 534,388 |
2020-11-06 | $14.38 | $14.63 | $13.92 | $14.50 | $14.50 | 228,683 |
2020-11-05 | $14.43 | $14.92 | $14.28 | $14.36 | $14.36 | 340,643 |
2020-11-04 | $14.19 | $14.42 | $14.02 | $14.24 | $14.24 | 345,660 |
2020-11-03 | $13.93 | $14.30 | $13.93 | $14.13 | $14.13 | 316,442 |
2020-11-02 | $13.86 | $14.14 | $13.70 | $13.88 | $13.88 | 495,571 |
2020-10-30 | $14.50 | $14.62 | $13.48 | $13.69 | $13.69 | 1,059,808 |
2020-10-29 | $13.14 | $13.66 | $13.07 | $13.48 | $13.48 | 405,806 |
2020-10-28 | $13.21 | $13.39 | $12.95 | $13.03 | $13.03 | 336,919 |
2020-10-27 | $13.26 | $13.57 | $13.26 | $13.46 | $13.46 | 189,519 |
2020-10-26 | $13.75 | $13.77 | $13.07 | $13.31 | $13.31 | 302,635 |
2020-10-23 | $13.82 | $13.95 | $13.80 | $13.90 | $13.90 | 274,006 |
2020-10-22 | $13.85 | $14.00 | $13.82 | $13.89 | $13.89 | 202,717 |
2020-10-21 | $13.97 | $14.07 | $13.66 | $13.82 | $13.82 | 224,835 |
2020-10-20 | $13.91 | $14.08 | $13.90 | $13.97 | $13.97 | 147,644 |
2020-10-19 | $13.93 | $14.25 | $13.81 | $13.93 | $13.93 | 766,016 |
2020-10-16 | $14.06 | $14.12 | $13.89 | $13.97 | $13.97 | 191,465 |
2020-10-15 | $14.00 | $14.11 | $13.91 | $13.97 | $13.97 | 418,292 |
2020-10-14 | $14.32 | $14.35 | $13.95 | $14.13 | $14.13 | 262,099 |
2020-10-13 | $14.28 | $14.31 | $14.05 | $14.29 | $14.29 | 808,154 |
2020-10-12 | $14.50 | $14.50 | $13.97 | $14.25 | $14.25 | 399,841 |
2020-10-09 | $14.25 | $14.78 | $14.21 | $14.27 | $14.27 | 539,615 |
2020-10-08 | $14.56 | $14.74 | $14.22 | $14.23 | $14.23 | 408,092 |
2020-10-07 | $13.89 | $14.75 | $13.80 | $14.54 | $14.54 | 799,385 |
2020-10-06 | $13.90 | $14.00 | $13.65 | $13.76 | $13.76 | 364,124 |
2020-10-05 | $13.56 | $13.95 | $13.56 | $13.80 | $13.80 | 151,850 |
2020-10-02 | $13.53 | $13.80 | $13.38 | $13.55 | $13.55 | 213,037 |
2020-10-01 | $13.76 | $13.93 | $13.75 | $13.80 | $13.80 | 182,650 |
2020-09-30 | $13.77 | $13.81 | $13.50 | $13.70 | $13.70 | 398,642 |
2020-09-29 | $13.85 | $14.05 | $13.75 | $13.78 | $13.78 | 232,422 |
2020-09-28 | $13.60 | $13.81 | $13.46 | $13.79 | $13.79 | 310,251 |
2020-09-25 | $13.56 | $13.73 | $13.28 | $13.41 | $13.41 | 331,601 |
2020-09-24 | $13.26 | $13.32 | $12.97 | $13.10 | $13.10 | 268,881 |
2020-09-23 | $13.30 | $13.46 | $13.13 | $13.36 | $13.36 | 474,300 |
2020-09-22 | $13.15 | $13.40 | $12.86 | $13.38 | $13.38 | 207,177 |
2020-09-21 | $12.83 | $13.03 | $12.51 | $13.02 | $13.02 | 238,737 |
2020-09-18 | $13.13 | $13.24 | $12.81 | $13.04 | $13.04 | 360,591 |
2020-09-17 | $13.11 | $13.24 | $12.96 | $13.13 | $13.13 | 127,886 |
2020-09-16 | $13.18 | $13.52 | $13.15 | $13.34 | $13.34 | 259,572 |
2020-09-15 | $13.30 | $13.49 | $13.09 | $13.11 | $13.11 | 162,733 |
2020-09-14 | $12.98 | $13.37 | $12.78 | $13.15 | $13.15 | 269,561 |
2020-09-11 | $12.97 | $13.23 | $12.68 | $12.76 | $12.76 | 212,967 |
2020-09-10 | $13.36 | $13.39 | $12.86 | $12.87 | $12.87 | 463,799 |
2020-09-09 | $13.05 | $13.35 | $12.91 | $13.22 | $13.22 | 282,095 |
2020-09-08 | $12.62 | $13.11 | $12.62 | $12.91 | $12.91 | 359,034 |
2020-09-04 | $13.03 | $13.10 | $12.31 | $13.01 | $13.01 | 420,497 |
2020-09-03 | $12.95 | $13.08 | $12.74 | $13.02 | $13.02 | 594,072 |
2020-09-02 | $13.33 | $13.47 | $12.86 | $13.07 | $13.07 | 533,308 |
2020-09-01 | $12.55 | $13.50 | $12.54 | $13.21 | $13.21 | 1,270,501 |
2020-08-31 | $12.24 | $12.24 | $11.97 | $12.00 | $12.00 | 174,935 |
2020-08-28 | $11.97 | $12.29 | $11.86 | $12.24 | $12.24 | 199,078 |
2020-08-27 | $12.22 | $12.22 | $11.94 | $11.96 | $11.96 | 143,615 |
2020-08-26 | $12.23 | $12.25 | $11.94 | $12.13 | $12.13 | 175,528 |
2020-08-25 | $11.83 | $12.32 | $11.83 | $12.28 | $12.28 | 261,468 |
2020-08-24 | $11.86 | $11.90 | $11.58 | $11.80 | $11.80 | 179,730 |
2020-08-21 | $11.71 | $11.78 | $11.57 | $11.72 | $11.72 | 293,738 |
2020-08-20 | $11.95 | $12.06 | $11.69 | $11.75 | $11.75 | 375,429 |
2020-08-19 | $12.03 | $12.29 | $11.96 | $12.08 | $12.08 | 298,633 |
2020-08-18 | $12.39 | $12.42 | $12.01 | $12.10 | $12.10 | 164,461 |
2020-08-17 | $12.25 | $12.65 | $12.20 | $12.34 | $12.34 | 343,380 |
2020-08-14 | $12.09 | $12.18 | $11.94 | $12.17 | $12.17 | 130,616 |
2020-08-13 | $12.12 | $12.19 | $12.00 | $12.06 | $12.06 | 217,223 |
2020-08-12 | $12.01 | $12.16 | $11.95 | $12.11 | $12.11 | 292,742 |
2020-08-11 | $12.24 | $12.40 | $11.98 | $12.01 | $12.01 | 430,217 |
2020-08-10 | $12.22 | $12.38 | $12.13 | $12.20 | $12.20 | 189,905 |
2020-08-07 | $12.20 | $12.32 | $11.99 | $12.08 | $12.08 | 317,987 |
2020-08-06 | $12.00 | $12.30 | $11.94 | $12.16 | $12.16 | 402,368 |
2020-08-05 | $11.77 | $11.91 | $11.58 | $11.88 | $11.88 | 448,176 |
2020-08-04 | $11.82 | $11.95 | $11.70 | $11.77 | $11.77 | 395,159 |
2020-08-03 | $11.41 | $11.91 | $11.35 | $11.91 | $11.91 | 609,148 |
2020-07-31 | $11.02 | $11.46 | $10.88 | $11.38 | $11.38 | 970,633 |
2020-07-30 | $11.09 | $11.42 | $10.72 | $11.35 | $11.35 | 704,374 |
2020-07-29 | $10.64 | $10.95 | $10.61 | $10.93 | $10.93 | 358,150 |
2020-07-28 | $10.61 | $10.71 | $10.51 | $10.56 | $10.56 | 217,012 |
2020-07-27 | $10.50 | $10.77 | $10.50 | $10.61 | $10.61 | 138,817 |
2020-07-24 | $10.55 | $10.63 | $10.36 | $10.42 | $10.42 | 295,959 |
2020-07-23 | $10.60 | $10.75 | $10.53 | $10.65 | $10.65 | 433,229 |
2020-07-22 | $10.64 | $10.75 | $10.52 | $10.65 | $10.65 | 292,829 |
2020-07-21 | $10.81 | $10.86 | $10.48 | $10.69 | $10.69 | 253,577 |
2020-07-20 | $10.60 | $10.77 | $10.52 | $10.69 | $10.69 | 187,372 |
2020-07-17 | $10.57 | $10.68 | $10.47 | $10.56 | $10.56 | 162,800 |
2020-07-16 | $10.68 | $10.68 | $10.33 | $10.54 | $10.54 | 243,200 |
2020-07-15 | $10.66 | $10.79 | $10.40 | $10.69 | $10.69 | 237,300 |
2020-07-14 | $10.00 | $10.52 | $9.93 | $10.51 | $10.51 | 376,300 |
2020-07-13 | $10.40 | $10.59 | $10.02 | $10.07 | $10.07 | 326,100 |
2020-07-10 | $10.33 | $10.33 | $10.12 | $10.27 | $10.27 | 271,300 |
2020-07-09 | $10.10 | $10.34 | $10.07 | $10.29 | $10.29 | 537,200 |
2020-07-08 | $10.14 | $10.22 | $10.01 | $10.09 | $10.09 | 387,900 |
2020-07-07 | $10.29 | $10.43 | $10.05 | $10.07 | $10.07 | 229,100 |
2020-07-06 | $10.41 | $10.57 | $10.30 | $10.34 | $10.34 | 298,300 |
2020-07-02 | $10.46 | $10.53 | $10.22 | $10.22 | $10.22 | 279,800 |
2020-07-01 | $10.35 | $10.43 | $10.24 | $10.30 | $10.30 | 297,200 |
2020-06-30 | $10.14 | $10.54 | $10.09 | $10.30 | $10.30 | 417,100 |
2020-06-29 | $10.10 | $10.23 | $9.98 | $10.08 | $10.08 | 779,100 |
2020-06-26 | $10.26 | $10.41 | $9.97 | $9.97 | $9.97 | 716,264 |
2020-06-25 | $10.50 | $10.55 | $10.17 | $10.35 | $10.35 | 673,650 |
2020-06-24 | $11.00 | $11.02 | $10.46 | $10.55 | $10.55 | 373,366 |
2020-06-23 | $10.84 | $11.05 | $10.72 | $11.01 | $11.01 | 703,791 |
2020-06-22 | $10.81 | $10.88 | $10.68 | $10.71 | $10.71 | 306,423 |
2020-06-19 | $11.11 | $11.37 | $10.89 | $10.90 | $10.90 | 600,190 |
2020-06-18 | $11.16 | $11.32 | $11.00 | $11.01 | $11.01 | 267,540 |
2020-06-17 | $11.51 | $11.60 | $11.06 | $11.23 | $11.23 | 325,550 |
2020-06-16 | $11.45 | $11.73 | $11.12 | $11.44 | $11.44 | 334,285 |
2020-06-15 | $10.88 | $11.31 | $10.85 | $11.30 | $11.30 | 249,149 |
2020-06-12 | $11.69 | $11.87 | $11.11 | $11.14 | $11.14 | 397,168 |
2020-06-11 | $11.94 | $11.94 | $11.39 | $11.41 | $11.41 | 299,814 |
2020-06-10 | $12.54 | $12.58 | $12.23 | $12.29 | $12.29 | 723,741 |
2020-06-09 | $12.28 | $12.66 | $12.10 | $12.56 | $12.56 | 551,485 |
2020-06-08 | $12.77 | $12.77 | $12.38 | $12.44 | $12.44 | 479,216 |
2020-06-05 | $11.96 | $12.72 | $11.92 | $12.68 | $12.68 | 980,242 |
2020-06-04 | $11.80 | $12.04 | $11.38 | $11.57 | $11.57 | 255,500 |
2020-06-03 | $11.19 | $11.97 | $11.15 | $11.84 | $11.84 | 614,817 |
2020-06-02 | $11.07 | $11.23 | $10.94 | $11.19 | $11.19 | 397,337 |
2020-06-01 | $11.15 | $11.22 | $11.04 | $11.09 | $11.09 | 318,556 |
2020-05-29 | $10.77 | $11.13 | $10.74 | $11.06 | $11.06 | 614,777 |
2020-05-28 | $11.43 | $11.44 | $10.82 | $10.86 | $10.86 | 371,187 |
2020-05-27 | $11.11 | $11.42 | $10.78 | $11.41 | $11.41 | 497,121 |
2020-05-26 | $10.87 | $11.14 | $10.81 | $11.05 | $11.05 | 561,892 |
2020-05-22 | $10.44 | $10.78 | $10.38 | $10.73 | $10.73 | 254,055 |
2020-05-21 | $10.68 | $10.81 | $10.38 | $10.41 | $10.41 | 243,102 |
2020-05-20 | $10.58 | $10.82 | $10.54 | $10.72 | $10.72 | 291,074 |
2020-05-19 | $10.34 | $10.67 | $10.29 | $10.37 | $10.37 | 244,337 |
2020-05-18 | $10.15 | $10.35 | $9.78 | $10.34 | $10.34 | 629,985 |
2020-05-15 | $10.03 | $10.07 | $9.76 | $9.92 | $9.92 | 289,261 |
2020-05-14 | $10.10 | $10.25 | $9.47 | $10.18 | $10.18 | 529,572 |
2020-05-13 | $10.78 | $10.85 | $10.05 | $10.22 | $10.22 | 438,783 |
2020-05-12 | $11.01 | $11.16 | $10.75 | $10.79 | $10.79 | 353,967 |
2020-05-11 | $11.10 | $11.31 | $10.76 | $11.08 | $11.08 | 861,412 |
2020-05-08 | $11.83 | $11.84 | $11.22 | $11.44 | $11.44 | 663,578 |
2020-05-07 | $11.17 | $12.72 | $11.16 | $11.83 | $11.83 | 1,583,844 |
2020-05-06 | $11.20 | $11.70 | $11.20 | $11.54 | $11.54 | 710,094 |
2020-05-05 | $10.61 | $11.34 | $10.61 | $11.11 | $11.11 | 280,960 |
2020-05-04 | $10.73 | $10.90 | $10.51 | $10.60 | $10.60 | 227,221 |
2020-05-01 | $11.12 | $11.14 | $10.64 | $10.74 | $10.74 | 371,596 |
2020-04-30 | $12.06 | $12.06 | $11.37 | $11.57 | $11.57 | 400,488 |
2020-04-29 | $11.57 | $12.43 | $11.36 | $12.15 | $12.15 | 543,603 |
2020-04-28 | $11.67 | $11.82 | $11.11 | $11.19 | $11.19 | 356,937 |
2020-04-27 | $11.53 | $11.86 | $11.45 | $11.57 | $11.57 | 313,949 |
2020-04-24 | $11.56 | $11.64 | $11.20 | $11.51 | $11.51 | 278,926 |
2020-04-23 | $11.09 | $11.59 | $11.04 | $11.54 | $11.54 | 342,434 |
2020-04-22 | $10.75 | $11.29 | $10.75 | $11.13 | $11.13 | 281,866 |
2020-04-21 | $10.83 | $10.90 | $10.41 | $10.64 | $10.64 | 451,279 |
2020-04-20 | $11.03 | $11.35 | $10.92 | $10.94 | $10.94 | 349,086 |
2020-04-17 | $11.38 | $11.50 | $10.91 | $11.14 | $11.14 | 403,694 |
2020-04-16 | $11.71 | $11.71 | $11.01 | $11.07 | $11.07 | 582,268 |
2020-04-15 | $11.48 | $11.65 | $11.11 | $11.45 | $11.45 | 2,238,020 |
2020-04-14 | $11.84 | $12.01 | $11.46 | $11.73 | $11.73 | 2,289,558 |
2020-04-13 | $11.28 | $11.74 | $11.01 | $11.69 | $11.69 | 400,063 |
2020-04-09 | $11.98 | $12.19 | $10.97 | $11.19 | $11.19 | 1,684,980 |
2020-04-08 | $11.86 | $11.93 | $11.44 | $11.81 | $11.81 | 404,026 |
2020-04-07 | $11.91 | $12.26 | $11.40 | $11.65 | $11.65 | 486,418 |
2020-04-06 | $11.29 | $11.74 | $10.95 | $11.67 | $11.67 | 454,688 |
2020-04-03 | $10.84 | $10.97 | $10.50 | $10.93 | $10.93 | 208,022 |
2020-04-02 | $10.90 | $11.06 | $10.55 | $10.96 | $10.96 | 223,421 |
2020-04-01 | $10.61 | $11.30 | $10.32 | $10.96 | $10.96 | 435,915 |
2020-03-31 | $12.36 | $12.55 | $10.82 | $11.05 | $11.05 | 2,230,158 |
2020-03-30 | $9.35 | $9.84 | $9.13 | $9.38 | $9.38 | 147,151 |
2020-03-27 | $9.28 | $9.77 | $9.08 | $9.26 | $9.26 | 172,445 |
2020-03-26 | $9.20 | $9.74 | $9.12 | $9.71 | $9.71 | 316,360 |
2020-03-25 | $9.10 | $9.80 | $8.74 | $9.17 | $9.17 | 247,412 |
2020-03-24 | $8.74 | $9.28 | $8.62 | $8.95 | $8.95 | 361,067 |
2020-03-23 | $7.65 | $8.35 | $7.25 | $8.30 | $8.30 | 657,880 |
2020-03-20 | $8.55 | $8.82 | $7.62 | $7.80 | $7.80 | 428,643 |
2020-03-19 | $7.54 | $8.78 | $7.43 | $8.51 | $8.51 | 561,155 |
2020-03-18 | $7.23 | $7.79 | $7.00 | $7.51 | $7.51 | 917,859 |
2020-03-17 | $7.12 | $7.72 | $6.62 | $7.40 | $7.40 | 457,484 |
2020-03-16 | $6.30 | $8.05 | $6.30 | $7.03 | $7.03 | 413,819 |
2020-03-13 | $8.84 | $9.11 | $7.64 | $8.44 | $8.44 | 332,786 |
2020-03-12 | $9.20 | $9.20 | $8.21 | $8.24 | $8.24 | 389,477 |
2020-03-11 | $10.00 | $10.15 | $9.51 | $9.69 | $9.69 | 374,782 |
2020-03-10 | $9.87 | $10.53 | $9.54 | $10.34 | $10.34 | 661,770 |
2020-03-09 | $9.53 | $9.64 | $9.06 | $9.17 | $9.17 | 616,383 |
2020-03-06 | $10.48 | $10.68 | $9.78 | $10.16 | $10.16 | 402,711 |
2020-03-05 | $10.95 | $11.15 | $10.73 | $10.88 | $10.88 | 358,664 |
2020-03-04 | $11.20 | $11.31 | $10.98 | $11.16 | $11.16 | 243,205 |
2020-03-03 | $11.20 | $11.45 | $10.66 | $11.00 | $11.00 | 339,018 |
2020-03-02 | $11.46 | $11.49 | $10.69 | $11.22 | $11.22 | 742,221 |
2020-02-28 | $11.04 | $11.67 | $11.00 | $11.43 | $11.43 | 492,923 |
2020-02-27 | $11.79 | $11.92 | $11.41 | $11.41 | $11.41 | 555,295 |
2020-02-26 | $12.50 | $12.79 | $12.14 | $12.15 | $12.15 | 357,451 |
2020-02-25 | $13.50 | $13.57 | $12.43 | $12.58 | $12.58 | 577,397 |
2020-02-24 | $13.70 | $13.95 | $13.28 | $13.48 | $13.48 | 582,644 |
2020-02-21 | $14.81 | $14.98 | $14.40 | $14.51 | $14.51 | 566,706 |
2020-02-20 | $15.42 | $15.75 | $14.43 | $15.03 | $15.03 | 983,335 |
2020-02-19 | $14.30 | $14.85 | $14.28 | $14.45 | $14.45 | 423,970 |
2020-02-18 | $14.84 | $14.98 | $14.14 | $14.25 | $14.25 | 375,491 |
2020-02-14 | $14.80 | $15.40 | $14.76 | $14.85 | $14.85 | 525,230 |
2020-02-13 | $14.59 | $14.86 | $14.52 | $14.82 | $14.82 | 609,410 |
2020-02-12 | $14.64 | $15.03 | $14.64 | $14.71 | $14.71 | 255,392 |
2020-02-11 | $14.36 | $14.79 | $14.26 | $14.56 | $14.56 | 194,443 |
2020-02-10 | $14.15 | $14.38 | $14.00 | $14.24 | $14.24 | 242,938 |
2020-02-07 | $14.75 | $14.84 | $14.11 | $14.13 | $14.13 | 335,773 |
2020-02-06 | $14.74 | $14.90 | $14.40 | $14.88 | $14.88 | 287,997 |
2020-02-05 | $14.68 | $14.96 | $14.29 | $14.68 | $14.68 | 423,201 |
2020-02-04 | $14.55 | $14.69 | $14.12 | $14.46 | $14.46 | 398,128 |
2020-02-03 | $13.41 | $14.22 | $13.35 | $14.06 | $14.06 | 771,544 |
2020-01-31 | $13.65 | $13.73 | $13.30 | $13.45 | $13.45 | 289,909 |
2020-01-30 | $13.56 | $13.83 | $13.41 | $13.79 | $13.79 | 318,589 |
2020-01-29 | $14.00 | $14.07 | $13.60 | $13.72 | $13.72 | 221,069 |
2020-01-28 | $14.10 | $14.25 | $13.93 | $13.95 | $13.95 | 250,220 |
2020-01-27 | $14.45 | $14.50 | $13.59 | $14.02 | $14.02 | 509,695 |
2020-01-24 | $15.51 | $15.66 | $14.71 | $14.71 | $14.71 | 453,698 |
2020-01-23 | $15.69 | $15.81 | $15.21 | $15.47 | $15.47 | 480,143 |
2020-01-22 | $15.64 | $16.06 | $15.52 | $15.57 | $15.57 | 1,050,708 |
2020-01-21 | $14.19 | $15.67 | $14.14 | $15.33 | $15.33 | 1,355,282 |
2020-01-17 | $14.18 | $14.33 | $14.05 | $14.06 | $14.06 | 281,687 |
2020-01-16 | $14.44 | $14.46 | $14.13 | $14.18 | $14.18 | 386,612 |
2020-01-15 | $13.99 | $14.16 | $13.67 | $13.96 | $13.96 | 649,743 |
2020-01-14 | $14.00 | $14.58 | $13.55 | $13.97 | $13.97 | 1,218,866 |
2020-01-13 | $12.17 | $12.59 | $12.17 | $12.58 | $12.58 | 223,859 |
2020-01-10 | $12.22 | $12.40 | $12.11 | $12.15 | $12.15 | 88,983 |
2020-01-09 | $12.45 | $12.56 | $12.17 | $12.19 | $12.19 | 151,792 |
2020-01-08 | $12.12 | $12.47 | $11.96 | $12.40 | $12.40 | 217,071 |
2020-01-07 | $11.85 | $12.12 | $11.79 | $12.10 | $12.10 | 235,796 |
2020-01-06 | $11.52 | $11.88 | $11.29 | $11.86 | $11.86 | 233,336 |
2020-01-03 | $11.65 | $11.76 | $11.50 | $11.52 | $11.52 | 243,582 |
2020-01-02 | $11.69 | $11.83 | $11.61 | $11.81 | $11.81 | 170,819 |
2019-12-31 | $11.52 | $11.69 | $11.38 | $11.61 | $11.61 | 124,449 |
2019-12-30 | $11.69 | $11.76 | $11.57 | $11.62 | $11.62 | 143,976 |
2019-12-27 | $11.85 | $11.85 | $11.57 | $11.69 | $11.69 | 211,654 |
2019-12-26 | $12.00 | $12.29 | $11.78 | $11.83 | $11.83 | 223,263 |
2019-12-24 | $11.94 | $11.94 | $11.69 | $11.72 | $11.72 | 59,266 |
2019-12-23 | $11.77 | $12.06 | $11.76 | $11.93 | $11.93 | 190,106 |
2019-12-20 | $11.79 | $11.86 | $11.61 | $11.75 | $11.75 | 211,659 |
2019-12-19 | $11.84 | $11.90 | $11.62 | $11.69 | $11.69 | 134,976 |
2019-12-18 | $11.87 | $12.04 | $11.66 | $11.83 | $11.83 | 160,063 |
2019-12-17 | $11.49 | $11.89 | $11.45 | $11.84 | $11.84 | 189,753 |
2019-12-16 | $11.67 | $11.91 | $11.43 | $11.45 | $11.45 | 271,153 |
2019-12-13 | $11.38 | $11.57 | $11.20 | $11.57 | $11.57 | 171,898 |
2019-12-12 | $11.67 | $11.73 | $11.34 | $11.43 | $11.43 | 177,393 |
2019-12-11 | $11.49 | $11.68 | $11.36 | $11.59 | $11.59 | 123,697 |
2019-12-10 | $11.49 | $11.56 | $11.30 | $11.46 | $11.46 | 256,148 |
2019-12-09 | $11.74 | $11.80 | $11.36 | $11.53 | $11.53 | 169,137 |
2019-12-06 | $11.43 | $11.80 | $11.43 | $11.74 | $11.74 | 256,432 |
2019-12-05 | $11.37 | $11.63 | $11.25 | $11.35 | $11.35 | 292,063 |
2019-12-04 | $11.15 | $11.54 | $11.15 | $11.35 | $11.35 | 193,559 |
2019-12-03 | $11.05 | $11.14 | $10.95 | $11.08 | $11.08 | 195,105 |
2019-12-02 | $11.41 | $11.47 | $11.11 | $11.20 | $11.20 | 218,811 |
2019-11-29 | $11.62 | $11.62 | $11.37 | $11.39 | $11.39 | 76,568 |
2019-11-27 | $11.70 | $11.73 | $11.45 | $11.65 | $11.65 | 383,689 |
2019-11-26 | $12.03 | $12.09 | $11.70 | $11.74 | $11.74 | 190,879 |
2019-11-25 | $11.93 | $12.09 | $11.86 | $11.99 | $11.99 | 185,897 |
2019-11-22 | $11.66 | $11.92 | $11.56 | $11.90 | $11.90 | 281,825 |
2019-11-21 | $11.94 | $11.94 | $11.56 | $11.64 | $11.64 | 194,758 |
2019-11-20 | $11.80 | $12.01 | $11.60 | $11.91 | $11.91 | 290,709 |
2019-11-19 | $12.37 | $12.43 | $11.88 | $11.90 | $11.90 | 302,241 |
2019-11-18 | $12.47 | $12.48 | $12.26 | $12.40 | $12.40 | 289,738 |
2019-11-15 | $12.15 | $12.55 | $12.15 | $12.50 | $12.50 | 408,667 |
2019-11-14 | $12.08 | $12.26 | $12.08 | $12.22 | $12.22 | 206,022 |
2019-11-13 | $12.00 | $12.22 | $11.89 | $12.18 | $12.18 | 231,352 |
2019-11-12 | $11.81 | $12.27 | $11.81 | $12.11 | $12.11 | 1,007,261 |
2019-11-11 | $12.25 | $12.30 | $12.06 | $12.10 | $12.10 | 294,117 |
2019-11-08 | $12.71 | $12.77 | $12.30 | $12.39 | $12.39 | 219,965 |
2019-11-07 | $12.91 | $13.05 | $12.75 | $12.80 | $12.80 | 289,100 |
2019-11-06 | $12.85 | $12.88 | $12.56 | $12.72 | $12.72 | 288,393 |
2019-11-05 | $12.90 | $13.13 | $12.79 | $12.85 | $12.85 | 196,392 |
2019-11-04 | $13.05 | $13.29 | $12.83 | $12.87 | $12.87 | 353,545 |
2019-11-01 | $12.85 | $13.00 | $12.71 | $12.92 | $12.92 | 402,334 |
2019-10-31 | $12.74 | $12.81 | $12.43 | $12.77 | $12.77 | 466,735 |
2019-10-30 | $13.01 | $13.18 | $12.74 | $12.78 | $12.78 | 399,191 |
2019-10-29 | $13.29 | $13.51 | $13.01 | $13.04 | $13.04 | 462,657 |
2019-10-28 | $13.07 | $13.80 | $12.93 | $13.30 | $13.30 | 1,254,441 |
2019-10-25 | $12.70 | $13.30 | $12.51 | $12.89 | $12.89 | 845,876 |
2019-10-24 | $12.85 | $13.14 | $11.51 | $12.51 | $12.51 | 1,876,837 |
2019-10-23 | $12.16 | $12.44 | $11.92 | $11.98 | $11.98 | 818,432 |
2019-10-22 | $12.10 | $12.53 | $12.10 | $12.16 | $12.16 | 735,542 |
2019-10-21 | $12.00 | $12.49 | $11.95 | $12.20 | $12.20 | 613,203 |
2019-10-18 | $11.65 | $11.96 | $11.65 | $11.95 | $11.95 | 303,081 |
2019-10-17 | $11.12 | $11.85 | $11.12 | $11.74 | $11.74 | 427,915 |
2019-10-16 | $10.99 | $11.46 | $10.90 | $11.07 | $11.07 | 284,368 |
2019-10-15 | $10.95 | $11.24 | $10.73 | $11.01 | $11.01 | 370,603 |
2019-10-14 | $10.71 | $11.01 | $10.71 | $10.95 | $10.95 | 351,715 |
2019-10-11 | $10.50 | $10.98 | $10.40 | $10.75 | $10.75 | 428,866 |
2019-10-10 | $10.15 | $10.54 | $10.15 | $10.33 | $10.33 | 172,572 |
2019-10-09 | $10.41 | $10.45 | $10.20 | $10.21 | $10.21 | 192,746 |
2019-10-08 | $10.50 | $10.55 | $10.18 | $10.38 | $10.38 | 138,570 |
2019-10-07 | $10.22 | $10.72 | $10.18 | $10.59 | $10.59 | 109,922 |
2019-10-04 | $9.98 | $10.30 | $9.98 | $10.22 | $10.22 | 135,905 |
2019-10-03 | $9.95 | $10.14 | $9.80 | $9.98 | $9.98 | 161,074 |
2019-10-02 | $10.05 | $10.23 | $9.89 | $10.02 | $10.02 | 151,648 |
2019-10-01 | $10.11 | $10.47 | $10.05 | $10.15 | $10.15 | 101,927 |
2019-09-30 | $10.24 | $10.24 | $10.05 | $10.14 | $10.14 | 200,460 |
2019-09-27 | $10.36 | $10.50 | $10.16 | $10.20 | $10.20 | 108,384 |
2019-09-26 | $10.70 | $10.70 | $10.34 | $10.43 | $10.43 | 78,737 |
2019-09-25 | $10.46 | $10.67 | $10.28 | $10.65 | $10.65 | 115,580 |
2019-09-24 | $10.85 | $10.85 | $10.35 | $10.52 | $10.52 | 189,151 |
2019-09-23 | $10.67 | $10.87 | $10.55 | $10.71 | $10.71 | 95,951 |
2019-09-20 | $10.81 | $10.91 | $10.66 | $10.71 | $10.71 | 108,668 |
2019-09-19 | $10.86 | $11.05 | $10.80 | $10.84 | $10.84 | 91,494 |
2019-09-18 | $10.80 | $10.84 | $10.63 | $10.81 | $10.81 | 176,316 |
2019-09-17 | $11.11 | $11.11 | $10.82 | $10.83 | $10.83 | 153,767 |
2019-09-16 | $11.18 | $11.23 | $10.93 | $11.15 | $11.15 | 105,550 |
2019-09-13 | $11.27 | $11.38 | $11.12 | $11.19 | $11.19 | 106,363 |
2019-09-12 | $11.36 | $11.36 | $11.00 | $11.25 | $11.25 | 166,405 |
2019-09-11 | $10.79 | $11.33 | $10.79 | $11.33 | $11.33 | 214,109 |
2019-09-10 | $10.69 | $10.88 | $10.41 | $10.78 | $10.78 | 113,558 |
2019-09-09 | $10.59 | $10.89 | $10.59 | $10.77 | $10.77 | 133,586 |
2019-09-06 | $10.58 | $10.74 | $10.43 | $10.55 | $10.55 | 175,343 |
2019-09-05 | $10.44 | $10.89 | $10.42 | $10.54 | $10.54 | 193,789 |
2019-09-04 | $10.16 | $10.32 | $10.01 | $10.29 | $10.29 | 100,407 |
2019-09-03 | $10.05 | $10.15 | $9.83 | $10.03 | $10.03 | 210,022 |
2019-08-30 | $10.00 | $10.31 | $9.89 | $10.11 | $10.11 | 225,914 |
2019-08-29 | $10.02 | $10.33 | $9.93 | $9.96 | $9.96 | 177,870 |
2019-08-28 | $10.25 | $10.25 | $9.71 | $10.02 | $10.02 | 273,099 |
2019-08-27 | $10.55 | $10.57 | $10.21 | $10.33 | $10.33 | 156,227 |
2019-08-26 | $10.67 | $10.76 | $10.52 | $10.55 | $10.55 | 162,833 |
2019-08-23 | $10.96 | $11.09 | $10.44 | $10.59 | $10.59 | 218,033 |
2019-08-22 | $10.94 | $11.10 | $10.84 | $11.05 | $11.05 | 226,550 |
2019-08-21 | $10.69 | $10.92 | $10.69 | $10.91 | $10.91 | 185,650 |
2019-08-20 | $10.79 | $10.79 | $10.48 | $10.57 | $10.57 | 175,891 |
2019-08-19 | $10.78 | $11.22 | $10.68 | $10.70 | $10.70 | 158,531 |
2019-08-16 | $10.36 | $10.72 | $10.36 | $10.68 | $10.68 | 348,692 |
2019-08-15 | $10.03 | $10.28 | $9.90 | $10.25 | $10.25 | 268,463 |
2019-08-14 | $10.00 | $10.12 | $9.70 | $10.05 | $10.05 | 223,919 |
2019-08-13 | $10.05 | $10.32 | $9.81 | $10.02 | $10.02 | 501,566 |
2019-08-12 | $10.38 | $10.39 | $10.07 | $10.15 | $10.15 | 323,193 |
2019-08-09 | $10.64 | $10.64 | $10.19 | $10.51 | $10.51 | 238,424 |
2019-08-08 | $10.70 | $10.99 | $10.68 | $10.69 | $10.69 | 162,391 |
2019-08-07 | $10.34 | $10.61 | $10.34 | $10.59 | $10.59 | 195,643 |
2019-08-06 | $10.80 | $10.97 | $10.31 | $10.52 | $10.52 | 338,238 |
2019-08-05 | $11.25 | $11.25 | $10.34 | $10.62 | $10.62 | 432,279 |
2019-08-02 | $11.21 | $11.57 | $10.78 | $11.39 | $11.39 | 798,190 |
2019-08-01 | $11.05 | $11.83 | $11.05 | $11.25 | $11.25 | 764,697 |
2019-07-31 | $11.79 | $12.00 | $10.65 | $11.05 | $11.05 | 1,037,925 |
2019-07-30 | $10.70 | $10.78 | $10.41 | $10.59 | $10.59 | 291,976 |
2019-07-29 | $10.52 | $11.11 | $10.52 | $10.83 | $10.83 | 547,016 |
2019-07-26 | $10.63 | $10.69 | $10.42 | $10.52 | $10.52 | 556,164 |
2019-07-25 | $10.90 | $10.90 | $10.39 | $10.49 | $10.49 | 159,581 |
2019-07-24 | $10.25 | $10.95 | $10.24 | $10.90 | $10.90 | 341,579 |
2019-07-23 | $10.28 | $10.39 | $10.05 | $10.26 | $10.26 | 174,441 |
2019-07-22 | $10.28 | $10.50 | $10.19 | $10.28 | $10.28 | 225,622 |
2019-07-19 | $10.24 | $10.42 | $10.24 | $10.27 | $10.27 | 152,508 |
2019-07-18 | $10.00 | $10.32 | $10.00 | $10.20 | $10.20 | 180,197 |
2019-07-17 | $10.10 | $10.13 | $9.99 | $10.04 | $10.04 | 152,302 |
2019-07-16 | $9.95 | $10.07 | $9.82 | $10.00 | $10.00 | 651,949 |
2019-07-15 | $10.21 | $10.25 | $9.96 | $10.02 | $10.02 | 195,098 |
2019-07-12 | $10.16 | $10.30 | $10.14 | $10.19 | $10.19 | 118,622 |
2019-07-11 | $10.01 | $10.41 | $9.91 | $10.12 | $10.12 | 268,921 |
2019-07-10 | $9.91 | $10.03 | $9.79 | $9.97 | $9.97 | 242,340 |
2019-07-09 | $9.99 | $10.02 | $9.82 | $9.91 | $9.91 | 196,637 |
2019-07-08 | $10.09 | $10.21 | $9.74 | $10.01 | $10.01 | 177,962 |
2019-07-05 | $10.20 | $10.30 | $9.88 | $10.21 | $10.21 | 180,276 |
2019-07-03 | $10.78 | $10.78 | $9.42 | $10.30 | $10.30 | 336,949 |
2019-07-02 | $10.57 | $10.81 | $10.38 | $10.78 | $10.78 | 195,929 |
2019-07-01 | $10.48 | $10.67 | $10.35 | $10.61 | $10.61 | 235,082 |
2019-06-28 | $10.37 | $10.72 | $10.30 | $10.35 | $10.35 | 297,617 |
2019-06-27 | $10.36 | $10.40 | $10.14 | $10.30 | $10.30 | 310,111 |
2019-06-26 | $10.67 | $10.74 | $10.09 | $10.28 | $10.28 | 445,111 |
2019-06-25 | $10.78 | $10.79 | $10.48 | $10.55 | $10.55 | 213,818 |
2019-06-24 | $11.00 | $11.00 | $10.68 | $10.73 | $10.73 | 202,763 |
2019-06-21 | $10.72 | $11.00 | $10.61 | $10.98 | $10.98 | 511,245 |
2019-06-20 | $10.84 | $10.89 | $10.58 | $10.81 | $10.81 | 438,177 |
2019-06-19 | $10.38 | $10.87 | $10.33 | $10.63 | $10.63 | 457,675 |
2019-06-18 | $10.24 | $10.48 | $10.07 | $10.31 | $10.31 | 546,873 |
2019-06-17 | $10.19 | $10.31 | $10.05 | $10.22 | $10.22 | 339,219 |
2019-06-14 | $10.10 | $10.22 | $9.95 | $10.14 | $10.14 | 287,387 |
2019-06-13 | $9.90 | $10.27 | $9.89 | $10.19 | $10.19 | 635,187 |
2019-06-12 | $10.49 | $10.70 | $9.58 | $9.90 | $9.90 | 1,588,715 |
2019-06-11 | $8.89 | $8.94 | $8.79 | $8.83 | $8.83 | 157,587 |
2019-06-10 | $8.79 | $8.93 | $8.73 | $8.81 | $8.81 | 185,052 |
2019-06-07 | $8.81 | $8.86 | $8.71 | $8.74 | $8.74 | 135,210 |
2019-06-06 | $9.02 | $9.02 | $8.57 | $8.74 | $8.74 | 90,381 |
2019-06-05 | $9.21 | $9.21 | $8.57 | $8.78 | $8.78 | 146,963 |
2019-06-04 | $8.37 | $9.16 | $8.36 | $9.14 | $9.14 | 246,290 |
2019-06-03 | $8.12 | $8.35 | $8.06 | $8.27 | $8.27 | 203,407 |
2019-05-31 | $8.10 | $8.26 | $7.97 | $8.11 | $8.11 | 130,368 |
2019-05-30 | $8.16 | $8.32 | $8.14 | $8.15 | $8.15 | 107,319 |
2019-05-29 | $7.99 | $8.20 | $7.99 | $8.14 | $8.14 | 89,251 |
2019-05-28 | $7.93 | $8.24 | $7.93 | $8.04 | $8.04 | 119,462 |
2019-05-24 | $7.95 | $8.15 | $7.88 | $7.93 | $7.93 | 188,349 |
2019-05-23 | $8.25 | $8.30 | $7.80 | $7.95 | $7.95 | 340,565 |
2019-05-22 | $8.55 | $8.56 | $8.31 | $8.36 | $8.36 | 62,831 |
2019-05-21 | $8.31 | $8.61 | $8.31 | $8.45 | $8.45 | 130,717 |
2019-05-20 | $8.94 | $8.94 | $8.16 | $8.25 | $8.25 | 398,072 |
2019-05-17 | $9.35 | $9.46 | $9.11 | $9.11 | $9.11 | 203,147 |
2019-05-16 | $9.43 | $9.61 | $9.35 | $9.44 | $9.44 | 204,502 |
2019-05-15 | $9.45 | $9.67 | $9.37 | $9.47 | $9.47 | 104,602 |
2019-05-14 | $9.59 | $9.70 | $9.51 | $9.56 | $9.56 | 205,728 |
2019-05-13 | $9.76 | $9.78 | $9.49 | $9.53 | $9.53 | 304,789 |
2019-05-10 | $9.75 | $10.00 | $9.75 | $9.88 | $9.88 | 361,828 |
2019-05-09 | $9.89 | $9.96 | $9.77 | $9.85 | $9.85 | 186,052 |
2019-05-08 | $9.84 | $10.04 | $9.66 | $9.98 | $9.98 | 204,997 |
2019-05-07 | $9.84 | $9.99 | $9.79 | $9.92 | $9.92 | 178,000 |
2019-05-06 | $9.73 | $10.02 | $9.63 | $9.93 | $9.93 | 198,438 |
2019-05-03 | $10.05 | $10.11 | $9.85 | $9.97 | $9.97 | 698,631 |
2019-05-02 | $9.95 | $10.01 | $9.85 | $9.98 | $9.98 | 389,920 |
2019-05-01 | $9.50 | $10.43 | $9.50 | $9.96 | $9.96 | 1,468,132 |
2019-04-30 | $9.13 | $9.27 | $8.40 | $8.85 | $8.85 | 501,530 |
2019-04-29 | $9.28 | $9.34 | $9.10 | $9.14 | $9.14 | 157,606 |
2019-04-26 | $9.07 | $9.37 | $9.04 | $9.34 | $9.34 | 286,460 |
2019-04-25 | $9.55 | $9.63 | $8.91 | $9.12 | $9.12 | 436,487 |
2019-04-24 | $9.94 | $10.00 | $9.43 | $9.50 | $9.50 | 686,068 |
2019-04-23 | $9.27 | $10.45 | $9.27 | $9.88 | $9.88 | 1,462,996 |
2019-04-22 | $8.84 | $9.50 | $8.66 | $9.28 | $9.28 | 917,843 |
2019-04-18 | $8.18 | $8.49 | $8.16 | $8.36 | $8.36 | 240,942 |
2019-04-17 | $8.30 | $8.34 | $8.18 | $8.23 | $8.23 | 156,015 |
2019-04-16 | $8.20 | $8.31 | $8.05 | $8.16 | $8.16 | 152,444 |
2019-04-15 | $8.21 | $8.21 | $8.06 | $8.16 | $8.16 | 62,520 |
2019-04-12 | $8.53 | $8.60 | $8.21 | $8.26 | $8.26 | 130,281 |
2019-04-11 | $8.44 | $8.51 | $8.39 | $8.50 | $8.50 | 180,869 |
2019-04-10 | $8.17 | $8.44 | $8.17 | $8.41 | $8.41 | 194,211 |
2019-04-09 | $8.44 | $8.48 | $8.13 | $8.21 | $8.21 | 316,906 |
2019-04-08 | $8.14 | $8.48 | $8.14 | $8.30 | $8.30 | 386,406 |
2019-04-05 | $7.97 | $8.29 | $7.80 | $8.17 | $8.17 | 753,629 |
2019-04-04 | $7.91 | $8.04 | $7.91 | $7.97 | $7.97 | 222,023 |
2019-04-03 | $7.82 | $8.09 | $7.82 | $7.94 | $7.94 | 1,230,909 |
2019-04-02 | $7.68 | $7.80 | $7.61 | $7.76 | $7.76 | 290,924 |
2019-04-01 | $7.53 | $7.69 | $7.41 | $7.64 | $7.64 | 363,690 |
2019-03-29 | $7.45 | $7.55 | $7.40 | $7.40 | $7.40 | 338,565 |
2019-03-28 | $7.45 | $7.55 | $7.40 | $7.42 | $7.42 | 103,184 |
2019-03-27 | $7.57 | $7.59 | $7.40 | $7.48 | $7.48 | 178,266 |
2019-03-26 | $7.66 | $7.68 | $7.50 | $7.57 | $7.57 | 118,863 |
2019-03-25 | $7.80 | $7.91 | $7.53 | $7.60 | $7.60 | 206,958 |
2019-03-22 | $8.21 | $8.27 | $7.66 | $7.69 | $7.69 | 246,912 |
2019-03-21 | $7.74 | $8.23 | $7.74 | $8.15 | $8.15 | 372,710 |
2019-03-20 | $7.65 | $7.77 | $7.61 | $7.70 | $7.70 | 117,211 |
2019-03-19 | $7.62 | $7.82 | $7.53 | $7.70 | $7.70 | 165,611 |
2019-03-18 | $7.55 | $7.62 | $7.51 | $7.55 | $7.55 | 271,794 |
2019-03-15 | $7.60 | $7.72 | $7.51 | $7.60 | $7.60 | 295,104 |
2019-03-14 | $7.51 | $7.58 | $7.44 | $7.55 | $7.55 | 170,403 |
2019-03-13 | $7.54 | $7.68 | $7.50 | $7.50 | $7.50 | 118,836 |
2019-03-12 | $7.52 | $7.53 | $7.27 | $7.50 | $7.50 | 62,183 |
2019-03-11 | $7.57 | $7.68 | $7.49 | $7.52 | $7.52 | 74,262 |
2019-03-08 | $7.41 | $7.64 | $7.40 | $7.51 | $7.51 | 169,848 |
2019-03-07 | $7.62 | $7.65 | $7.36 | $7.52 | $7.52 | 213,696 |
2019-03-06 | $7.89 | $7.93 | $7.45 | $7.68 | $7.68 | 184,534 |
2019-03-05 | $7.92 | $7.92 | $7.77 | $7.88 | $7.88 | 90,697 |
2019-03-04 | $7.91 | $8.00 | $7.79 | $7.92 | $7.92 | 143,682 |
2019-03-01 | $7.85 | $7.93 | $7.80 | $7.87 | $7.87 | 209,378 |
2019-02-28 | $7.73 | $7.82 | $7.68 | $7.77 | $7.77 | 212,479 |
2019-02-27 | $7.66 | $7.95 | $7.63 | $7.79 | $7.79 | 259,653 |
2019-02-26 | $7.75 | $7.84 | $7.67 | $7.72 | $7.72 | 115,631 |
2019-02-25 | $7.82 | $7.88 | $7.68 | $7.75 | $7.75 | 322,489 |
2019-02-22 | $7.86 | $8.00 | $7.65 | $7.70 | $7.70 | 297,317 |
2019-02-21 | $8.32 | $8.43 | $7.61 | $7.66 | $7.66 | 552,447 |
2019-02-20 | $8.79 | $8.90 | $8.34 | $8.35 | $8.35 | 555,928 |
2019-02-19 | $7.20 | $8.69 | $7.15 | $8.65 | $8.65 | 1,733,399 |
2019-02-15 | $6.55 | $7.19 | $6.40 | $6.82 | $6.82 | 1,074,441 |
2019-02-14 | $7.04 | $7.18 | $6.94 | $7.00 | $7.00 | 431,799 |
2019-02-13 | $7.15 | $7.19 | $7.04 | $7.09 | $7.09 | 131,777 |
2019-02-12 | $6.86 | $7.31 | $6.83 | $7.13 | $7.13 | 182,526 |
2019-02-11 | $6.88 | $6.89 | $6.66 | $6.78 | $6.78 | 123,986 |
2019-02-08 | $6.83 | $6.94 | $6.71 | $6.81 | $6.81 | 125,607 |
2019-02-07 | $7.10 | $7.20 | $6.85 | $6.89 | $6.89 | 225,515 |
2019-02-06 | $6.52 | $7.25 | $6.51 | $7.16 | $7.16 | 499,484 |
2019-02-05 | $6.56 | $6.71 | $6.47 | $6.51 | $6.51 | 160,784 |
2019-02-04 | $6.53 | $6.59 | $6.45 | $6.55 | $6.55 | 239,697 |
2019-02-01 | $6.02 | $6.57 | $6.01 | $6.56 | $6.56 | 1,456,194 |
2019-01-31 | $5.83 | $6.01 | $5.82 | $5.98 | $5.98 | 608,375 |
2019-01-30 | $6.20 | $6.24 | $5.75 | $5.85 | $5.85 | 203,329 |
2019-01-29 | $6.20 | $6.22 | $6.06 | $6.11 | $6.11 | 90,896 |
2019-01-28 | $6.40 | $6.41 | $6.22 | $6.22 | $6.22 | 86,684 |
2019-01-25 | $6.30 | $6.59 | $6.30 | $6.46 | $6.46 | 109,744 |
2019-01-24 | $6.14 | $6.40 | $6.13 | $6.31 | $6.31 | 156,121 |
2019-01-23 | $6.26 | $6.35 | $6.22 | $6.24 | $6.24 | 282,623 |
2019-01-22 | $6.33 | $6.38 | $6.21 | $6.24 | $6.24 | 147,052 |
2019-01-18 | $6.57 | $6.60 | $6.33 | $6.37 | $6.37 | 134,769 |
2019-01-17 | $6.58 | $6.63 | $6.47 | $6.51 | $6.51 | 100,502 |
2019-01-16 | $6.50 | $6.70 | $6.50 | $6.61 | $6.61 | 115,785 |
2019-01-15 | $6.40 | $6.61 | $6.39 | $6.55 | $6.55 | 96,357 |
2019-01-14 | $6.49 | $6.56 | $6.38 | $6.42 | $6.42 | 119,446 |
2019-01-11 | $6.62 | $6.62 | $6.50 | $6.56 | $6.56 | 127,016 |
2019-01-10 | $6.89 | $6.89 | $6.54 | $6.57 | $6.57 | 139,471 |
2019-01-09 | $6.54 | $6.94 | $6.49 | $6.87 | $6.87 | 282,348 |
2019-01-08 | $6.65 | $6.65 | $6.50 | $6.57 | $6.57 | 152,621 |
2019-01-07 | $6.50 | $6.67 | $6.49 | $6.63 | $6.63 | 123,487 |
2019-01-04 | $6.49 | $6.56 | $6.41 | $6.50 | $6.50 | 114,189 |
2019-01-03 | $6.58 | $6.58 | $6.26 | $6.39 | $6.39 | 170,371 |
2019-01-02 | $6.10 | $6.67 | $6.05 | $6.65 | $6.65 | 182,883 |
2018-12-31 | $6.44 | $6.46 | $6.18 | $6.21 | $6.21 | 268,315 |
2018-12-28 | $6.55 | $6.71 | $6.42 | $6.43 | $6.43 | 168,084 |
2018-12-27 | $6.18 | $6.59 | $6.18 | $6.53 | $6.53 | 207,914 |
2018-12-26 | $6.06 | $6.30 | $5.94 | $6.17 | $6.17 | 289,152 |
2018-12-24 | $6.07 | $6.19 | $5.98 | $5.99 | $5.99 | 76,756 |
2018-12-21 | $6.38 | $6.47 | $6.08 | $6.16 | $6.16 | 291,310 |
2018-12-20 | $6.64 | $6.75 | $6.31 | $6.38 | $6.38 | 178,982 |
2018-12-19 | $6.97 | $7.08 | $6.70 | $6.70 | $6.70 | 262,756 |
2018-12-18 | $6.89 | $7.11 | $6.89 | $7.02 | $7.02 | 382,482 |
2018-12-17 | $6.76 | $6.80 | $6.60 | $6.72 | $6.72 | 245,805 |
2018-12-14 | $6.93 | $7.03 | $6.73 | $6.78 | $6.78 | 201,379 |
2018-12-13 | $6.72 | $7.11 | $6.66 | $7.04 | $7.04 | 1,018,317 |
2018-12-12 | $6.77 | $6.91 | $6.65 | $6.69 | $6.69 | 144,228 |
2018-12-11 | $6.45 | $6.80 | $6.44 | $6.68 | $6.68 | 422,134 |
2018-12-10 | $6.39 | $6.43 | $6.20 | $6.33 | $6.33 | 138,264 |
2018-12-07 | $6.58 | $6.58 | $6.38 | $6.39 | $6.39 | 83,958 |
2018-12-06 | $6.69 | $6.69 | $6.15 | $6.58 | $6.58 | 231,605 |
2018-12-04 | $7.00 | $7.01 | $6.81 | $6.85 | $6.85 | 163,806 |
2018-12-03 | $6.98 | $7.19 | $6.77 | $7.07 | $7.07 | 362,423 |
2018-11-30 | $6.88 | $6.97 | $6.80 | $6.92 | $6.92 | 68,339 |
2018-11-29 | $6.88 | $6.92 | $6.80 | $6.90 | $6.90 | 68,300 |
2018-11-28 | $6.86 | $6.99 | $6.72 | $6.93 | $6.93 | 197,353 |
2018-11-27 | $6.85 | $6.89 | $6.73 | $6.86 | $6.86 | 86,871 |
2018-11-26 | $6.99 | $7.09 | $6.83 | $6.88 | $6.88 | 127,928 |
2018-11-23 | $6.94 | $6.94 | $6.88 | $6.90 | $6.90 | 51,082 |
2018-11-21 | $7.20 | $7.35 | $6.92 | $6.94 | $6.94 | 135,180 |
2018-11-20 | $7.00 | $7.13 | $6.76 | $7.10 | $7.10 | 670,881 |
2018-11-19 | $7.59 | $7.59 | $7.15 | $7.16 | $7.16 | 139,635 |
2018-11-16 | $7.56 | $7.73 | $7.52 | $7.63 | $7.63 | 82,976 |
2018-11-15 | $7.24 | $7.72 | $7.21 | $7.69 | $7.69 | 900,685 |
2018-11-14 | $7.64 | $7.67 | $7.21 | $7.27 | $7.27 | 463,588 |
2018-11-13 | $7.47 | $7.60 | $7.31 | $7.50 | $7.50 | 216,951 |
2018-11-12 | $7.99 | $7.99 | $7.48 | $7.51 | $7.51 | 280,974 |
2018-11-09 | $8.17 | $8.18 | $7.94 | $7.99 | $7.99 | 290,357 |
2018-11-08 | $8.14 | $8.29 | $8.10 | $8.17 | $8.17 | 119,141 |
2018-11-07 | $8.26 | $8.27 | $8.04 | $8.19 | $8.19 | 239,737 |
2018-11-06 | $8.18 | $8.27 | $8.10 | $8.21 | $8.21 | 109,984 |
2018-11-05 | $8.25 | $8.32 | $8.13 | $8.24 | $8.24 | 187,903 |
2018-11-02 | $8.37 | $8.37 | $8.18 | $8.27 | $8.27 | 200,874 |
2018-11-01 | $8.03 | $8.76 | $7.82 | $8.36 | $8.36 | 401,219 |
2018-10-31 | $8.22 | $8.74 | $8.05 | $8.08 | $8.08 | 401,925 |
2018-10-30 | $8.10 | $8.32 | $7.92 | $8.24 | $8.24 | 198,532 |
2018-10-29 | $8.30 | $8.30 | $7.94 | $8.04 | $8.04 | 126,439 |
2018-10-26 | $8.40 | $8.50 | $8.13 | $8.14 | $8.14 | 175,289 |
2018-10-25 | $8.50 | $8.69 | $8.45 | $8.55 | $8.55 | 128,404 |
2018-10-24 | $9.02 | $9.10 | $8.38 | $8.51 | $8.51 | 322,918 |
2018-10-23 | $8.66 | $9.22 | $8.63 | $9.11 | $9.11 | 173,104 |
2018-10-22 | $9.00 | $9.11 | $8.87 | $8.91 | $8.91 | 84,127 |
2018-10-19 | $9.43 | $9.49 | $8.94 | $8.96 | $8.96 | 135,756 |
2018-10-18 | $9.35 | $9.47 | $9.15 | $9.41 | $9.41 | 319,698 |
2018-10-17 | $9.10 | $9.58 | $9.10 | $9.42 | $9.42 | 163,173 |
2018-10-16 | $8.82 | $9.08 | $8.67 | $9.02 | $9.02 | 232,568 |
2018-10-15 | $8.72 | $8.82 | $8.61 | $8.70 | $8.70 | 241,554 |
2018-10-12 | $9.96 | $10.23 | $8.75 | $8.79 | $8.79 | 309,223 |
2018-10-11 | $9.06 | $9.16 | $8.90 | $8.92 | $8.92 | 325,994 |
2018-10-10 | $9.18 | $9.35 | $9.07 | $9.09 | $9.09 | 290,665 |
2018-10-09 | $9.57 | $9.62 | $9.30 | $9.33 | $9.33 | 387,578 |
2018-10-08 | $9.62 | $9.69 | $9.46 | $9.63 | $9.63 | 151,640 |
2018-10-05 | $9.86 | $9.91 | $9.56 | $9.69 | $9.69 | 209,542 |
2018-10-04 | $10.10 | $10.14 | $9.93 | $9.94 | $9.94 | 138,585 |
2018-10-03 | $9.98 | $10.20 | $9.98 | $10.10 | $10.10 | 159,902 |
2018-10-02 | $9.84 | $10.03 | $9.80 | $9.95 | $9.95 | 83,614 |
2018-10-01 | $9.96 | $10.00 | $9.76 | $9.84 | $9.84 | 128,979 |
2018-09-28 | $9.75 | $9.95 | $9.75 | $9.90 | $9.90 | 56,038 |
2018-09-27 | $9.65 | $9.85 | $9.63 | $9.80 | $9.80 | 94,709 |
2018-09-26 | $9.65 | $9.75 | $9.65 | $9.65 | $9.65 | 58,947 |
2018-09-25 | $9.95 | $10.00 | $9.55 | $9.70 | $9.70 | 131,053 |
2018-09-24 | $9.85 | $10.03 | $9.70 | $9.95 | $9.95 | 88,353 |
2018-09-21 | $9.80 | $10.00 | $9.75 | $9.85 | $9.85 | 188,639 |
2018-09-20 | $9.85 | $9.85 | $9.65 | $9.75 | $9.75 | 134,376 |
2018-09-19 | $9.90 | $9.95 | $9.75 | $9.80 | $9.80 | 191,327 |
2018-09-18 | $10.10 | $10.15 | $9.90 | $9.90 | $9.90 | 77,514 |
2018-09-17 | $10.05 | $10.25 | $9.85 | $9.95 | $9.95 | 248,601 |
2018-09-14 | $9.95 | $10.15 | $9.80 | $10.10 | $10.10 | 149,254 |
2018-09-13 | $9.95 | $10.10 | $9.90 | $9.95 | $9.95 | 212,005 |
2018-09-12 | $10.10 | $10.20 | $9.80 | $9.85 | $9.85 | 531,229 |
2018-09-11 | $10.55 | $10.55 | $10.15 | $10.15 | $10.15 | 236,526 |
2018-09-10 | $10.75 | $10.75 | $10.45 | $10.60 | $10.60 | 102,533 |
2018-09-07 | $10.80 | $10.88 | $10.60 | $10.70 | $10.70 | 138,674 |
2018-09-06 | $11.00 | $11.15 | $10.85 | $10.85 | $10.85 | 145,787 |
2018-09-05 | $10.95 | $11.20 | $10.85 | $11.05 | $11.05 | 140,683 |
2018-09-04 | $10.90 | $11.10 | $10.75 | $11.00 | $11.00 | 98,524 |
2018-08-31 | $11.00 | $11.00 | $10.80 | $11.00 | $11.00 | 112,046 |
2018-08-30 | $11.25 | $11.25 | $10.85 | $11.05 | $11.05 | 123,474 |
2018-08-29 | $11.45 | $11.45 | $10.66 | $11.20 | $11.20 | 249,846 |
2018-08-28 | $11.35 | $11.45 | $11.35 | $11.45 | $11.45 | 125,954 |
2018-08-27 | $11.15 | $11.50 | $11.13 | $11.35 | $11.35 | 102,114 |
2018-08-24 | $11.30 | $11.40 | $11.05 | $11.10 | $11.10 | 96,704 |
2018-08-23 | $11.35 | $11.40 | $11.15 | $11.30 | $11.30 | 103,098 |
2018-08-22 | $11.30 | $11.35 | $11.15 | $11.30 | $11.30 | 121,908 |
2018-08-21 | $11.15 | $11.35 | $11.05 | $11.25 | $11.25 | 172,836 |
2018-08-20 | $11.25 | $11.25 | $11.00 | $11.15 | $11.15 | 88,282 |
2018-08-17 | $11.40 | $11.40 | $11.17 | $11.30 | $11.30 | 94,860 |
2018-08-16 | $11.30 | $11.45 | $11.20 | $11.40 | $11.40 | 141,536 |
2018-08-15 | $11.45 | $11.50 | $11.00 | $11.30 | $11.30 | 166,015 |
2018-08-14 | $11.65 | $11.80 | $11.35 | $11.45 | $11.45 | 148,345 |
2018-08-13 | $11.90 | $12.00 | $11.65 | $11.65 | $11.65 | 120,616 |
2018-08-10 | $12.25 | $12.35 | $11.90 | $12.00 | $12.00 | 314,539 |
2018-08-09 | $12.15 | $12.55 | $12.15 | $12.35 | $12.35 | 372,233 |
2018-08-08 | $12.10 | $12.20 | $11.98 | $12.10 | $12.10 | 283,804 |
2018-08-07 | $12.30 | $12.45 | $12.05 | $12.15 | $12.15 | 246,415 |
2018-08-06 | $12.05 | $12.53 | $11.95 | $12.30 | $12.30 | 609,685 |
2018-08-03 | $11.95 | $12.25 | $11.88 | $12.20 | $12.20 | 361,122 |
2018-08-02 | $12.00 | $12.30 | $11.85 | $12.00 | $12.00 | 570,424 |
2018-08-01 | $11.60 | $12.30 | $11.60 | $12.00 | $12.00 | 1,181,396 |
2018-07-31 | $13.00 | $13.06 | $11.55 | $11.60 | $11.60 | 1,535,394 |
2018-07-30 | $11.15 | $11.30 | $10.95 | $11.20 | $11.20 | 336,172 |
2018-07-27 | $11.30 | $11.45 | $11.15 | $11.15 | $11.15 | 156,970 |
2018-07-26 | $11.15 | $11.40 | $11.10 | $11.30 | $11.30 | 198,200 |
2018-07-25 | $11.10 | $11.30 | $10.90 | $11.15 | $11.15 | 143,773 |
2018-07-24 | $11.30 | $11.38 | $11.08 | $11.15 | $11.15 | 270,288 |
2018-07-23 | $11.15 | $11.25 | $10.90 | $11.15 | $11.15 | 132,343 |
2018-07-20 | $11.15 | $11.20 | $11.05 | $11.15 | $11.15 | 71,659 |
2018-07-19 | $11.25 | $11.30 | $11.10 | $11.15 | $11.15 | 97,700 |
2018-07-18 | $11.30 | $11.35 | $11.25 | $11.30 | $11.30 | 78,550 |
2018-07-17 | $11.15 | $11.40 | $11.14 | $11.35 | $11.35 | 158,708 |
2018-07-16 | $11.20 | $11.35 | $11.00 | $11.15 | $11.15 | 167,712 |
2018-07-13 | $11.30 | $11.45 | $11.20 | $11.30 | $11.30 | 253,372 |
2018-07-12 | $11.45 | $11.75 | $11.30 | $11.35 | $11.35 | 255,383 |
2018-07-11 | $11.25 | $11.50 | $11.25 | $11.45 | $11.45 | 193,615 |
2018-07-10 | $11.00 | $11.55 | $10.90 | $11.45 | $11.45 | 483,279 |
2018-07-09 | $10.40 | $11.00 | $10.35 | $10.95 | $10.95 | 416,514 |
2018-07-06 | $10.40 | $10.50 | $10.25 | $10.30 | $10.30 | 297,616 |
2018-07-05 | $10.40 | $10.50 | $10.20 | $10.40 | $10.40 | 222,742 |
2018-07-03 | $10.35 | $10.50 | $10.10 | $10.40 | $10.40 | 147,694 |
2018-07-02 | $10.20 | $10.35 | $10.05 | $10.35 | $10.35 | 68,793 |
2018-06-29 | $10.05 | $10.35 | $10.05 | $10.25 | $10.25 | 178,360 |
2018-06-28 | $10.05 | $10.30 | $9.85 | $10.05 | $10.05 | 140,190 |
2018-06-27 | $10.35 | $10.35 | $10.00 | $10.05 | $10.05 | 99,472 |
2018-06-26 | $10.05 | $10.40 | $9.95 | $10.30 | $10.30 | 194,474 |
2018-06-25 | $10.25 | $10.25 | $9.90 | $10.00 | $10.00 | 167,245 |
2018-06-22 | $10.55 | $10.55 | $10.05 | $10.30 | $10.30 | 371,425 |
2018-06-21 | $10.80 | $10.85 | $10.40 | $10.45 | $10.45 | 200,296 |
2018-06-20 | $10.75 | $10.90 | $10.75 | $10.85 | $10.85 | 74,384 |
2018-06-19 | $10.80 | $10.85 | $10.65 | $10.75 | $10.75 | 201,301 |
2018-06-18 | $11.10 | $11.10 | $10.75 | $10.90 | $10.90 | 198,618 |
2018-06-15 | $11.15 | $11.25 | $11.05 | $11.10 | $11.10 | 138,339 |
2018-06-14 | $11.05 | $11.25 | $10.90 | $11.20 | $11.20 | 166,163 |
2018-06-13 | $10.95 | $11.05 | $10.90 | $11.00 | $11.00 | 93,469 |
2018-06-12 | $10.95 | $11.13 | $10.67 | $10.95 | $10.95 | 182,994 |
2018-06-11 | $11.05 | $11.15 | $10.90 | $10.95 | $10.95 | 113,928 |
2018-06-08 | $11.00 | $11.10 | $10.90 | $11.05 | $11.05 | 112,184 |
2018-06-07 | $11.15 | $11.20 | $11.05 | $11.10 | $11.10 | 121,712 |
2018-06-06 | $11.20 | $11.25 | $11.05 | $11.15 | $11.15 | 98,354 |
2018-06-05 | $11.15 | $11.23 | $11.08 | $11.20 | $11.20 | 146,272 |
2018-06-04 | $11.25 | $11.37 | $11.15 | $11.15 | $11.15 | 73,329 |
2018-06-01 | $11.15 | $11.30 | $11.10 | $11.30 | $11.30 | 209,715 |
2018-05-31 | $11.15 | $11.20 | $11.00 | $11.10 | $11.10 | 141,298 |
2018-05-30 | $11.25 | $11.50 | $11.05 | $11.25 | $11.25 | 381,900 |
2018-05-29 | $11.30 | $11.55 | $11.05 | $11.20 | $11.20 | 640,507 |
2018-05-25 | $10.90 | $11.10 | $10.85 | $11.10 | $11.10 | 201,900 |
2018-05-24 | $11.10 | $11.10 | $10.80 | $10.95 | $10.95 | 406,863 |
2018-05-23 | $11.10 | $11.20 | $10.95 | $11.00 | $11.00 | 370,218 |
2018-05-22 | $11.20 | $11.50 | $11.20 | $11.25 | $11.25 | 336,712 |
2018-05-21 | $10.95 | $11.15 | $10.85 | $11.10 | $11.10 | 502,293 |
2018-05-18 | $10.75 | $10.90 | $10.75 | $10.85 | $10.85 | 186,221 |
2018-05-17 | $11.00 | $11.00 | $10.75 | $10.85 | $10.85 | 219,927 |
2018-05-16 | $10.65 | $10.88 | $10.55 | $10.80 | $10.80 | 320,501 |
2018-05-15 | $11.00 | $11.40 | $10.60 | $10.70 | $10.70 | 234,703 |
2018-05-14 | $10.90 | $11.15 | $10.75 | $10.80 | $10.80 | 342,347 |
2018-05-11 | $10.65 | $10.90 | $10.45 | $10.85 | $10.85 | 228,986 |
2018-05-10 | $10.70 | $10.70 | $10.55 | $10.70 | $10.70 | 307,066 |
2018-05-09 | $10.50 | $10.75 | $10.45 | $10.60 | $10.60 | 198,804 |
2018-05-08 | $10.65 | $10.70 | $10.40 | $10.50 | $10.50 | 233,939 |
2018-05-07 | $10.75 | $10.90 | $10.55 | $10.70 | $10.70 | 311,459 |
2018-05-04 | $10.65 | $11.00 | $10.60 | $10.70 | $10.70 | 435,808 |
2018-05-03 | $10.60 | $10.60 | $10.35 | $10.50 | $10.50 | 419,649 |
2018-05-02 | $10.85 | $10.95 | $10.48 | $10.55 | $10.55 | 346,525 |
2018-05-01 | $10.10 | $11.05 | $9.85 | $10.90 | $10.90 | 1,761,724 |
2018-04-30 | $9.40 | $9.60 | $9.30 | $9.35 | $9.35 | 719,189 |
2018-04-27 | $9.35 | $9.41 | $9.05 | $9.35 | $9.35 | 442,244 |
2018-04-26 | $9.05 | $9.40 | $9.00 | $9.20 | $9.20 | 442,131 |
2018-04-25 | $9.10 | $9.10 | $8.85 | $9.00 | $9.00 | 431,313 |
2018-04-24 | $9.30 | $9.38 | $8.90 | $9.00 | $9.00 | 434,864 |
2018-04-23 | $9.45 | $9.45 | $9.20 | $9.25 | $9.25 | 179,286 |
2018-04-20 | $9.45 | $9.60 | $9.30 | $9.40 | $9.40 | 357,761 |
2018-04-19 | $9.80 | $9.90 | $9.40 | $9.55 | $9.55 | 344,141 |
2018-04-18 | $9.80 | $9.85 | $9.60 | $9.75 | $9.75 | 415,576 |
2018-04-17 | $9.55 | $9.85 | $9.50 | $9.80 | $9.80 | 269,041 |
2018-04-16 | $9.65 | $9.65 | $9.35 | $9.50 | $9.50 | 119,294 |
2018-04-13 | $9.90 | $9.95 | $9.35 | $9.75 | $9.75 | 311,108 |
2018-04-12 | $9.65 | $9.98 | $9.60 | $9.90 | $9.90 | 180,007 |
2018-04-11 | $9.55 | $9.60 | $9.40 | $9.60 | $9.60 | 147,152 |
2018-04-10 | $9.30 | $9.55 | $9.25 | $9.55 | $9.55 | 141,906 |
2018-04-09 | $9.20 | $9.35 | $9.08 | $9.25 | $9.25 | 161,067 |
2018-04-06 | $9.20 | $9.38 | $9.05 | $9.10 | $9.10 | 180,181 |
2018-04-05 | $9.35 | $9.50 | $9.20 | $9.25 | $9.25 | 165,668 |
2018-04-04 | $9.25 | $9.50 | $9.10 | $9.30 | $9.30 | 223,945 |
2018-04-03 | $9.50 | $9.60 | $9.15 | $9.30 | $9.30 | 214,811 |
2018-04-02 | $9.50 | $9.65 | $9.25 | $9.45 | $9.45 | 338,257 |
2018-03-29 | $9.45 | $9.75 | $9.35 | $9.60 | $9.60 | 396,663 |
2018-03-28 | $9.95 | $10.30 | $9.20 | $9.40 | $9.40 | 495,646 |
2018-03-27 | $10.10 | $10.35 | $9.85 | $9.95 | $9.95 | 265,385 |
2018-03-26 | $9.90 | $10.10 | $9.85 | $10.10 | $10.10 | 610,079 |
2018-03-23 | $10.15 | $10.15 | $9.80 | $9.80 | $9.80 | 598,226 |
2018-03-22 | $10.15 | $10.30 | $10.05 | $10.10 | $10.10 | 251,758 |
2018-03-21 | $10.10 | $10.35 | $9.95 | $10.30 | $10.30 | 225,520 |
2018-03-20 | $10.05 | $10.25 | $9.75 | $10.10 | $10.10 | 302,131 |
2018-03-19 | $10.25 | $10.35 | $9.75 | $10.05 | $10.05 | 480,325 |
2018-03-16 | $10.50 | $10.55 | $10.30 | $10.40 | $10.40 | 266,217 |
2018-03-15 | $10.55 | $10.60 | $10.38 | $10.45 | $10.45 | 244,940 |
2018-03-14 | $10.50 | $10.70 | $10.35 | $10.55 | $10.55 | 267,523 |
2018-03-13 | $10.25 | $10.70 | $10.25 | $10.45 | $10.45 | 462,112 |
2018-03-12 | $10.20 | $10.40 | $10.10 | $10.25 | $10.25 | 346,258 |
2018-03-09 | $10.30 | $10.40 | $10.05 | $10.15 | $10.15 | 240,697 |
2018-03-08 | $10.10 | $10.28 | $10.05 | $10.20 | $10.20 | 204,416 |
2018-03-07 | $10.00 | $10.20 | $9.95 | $10.05 | $10.05 | 246,240 |
2018-03-06 | $9.70 | $10.20 | $9.65 | $10.10 | $10.10 | 387,148 |
2018-03-05 | $9.60 | $9.90 | $9.55 | $9.70 | $9.70 | 227,704 |
2018-03-02 | $9.50 | $9.60 | $9.20 | $9.60 | $9.60 | 185,660 |
2018-03-01 | $9.60 | $9.70 | $9.35 | $9.40 | $9.40 | 204,421 |
2018-02-28 | $9.70 | $9.75 | $9.55 | $9.55 | $9.55 | 193,810 |
2018-02-27 | $9.65 | $9.80 | $9.40 | $9.65 | $9.65 | 314,254 |
2018-02-26 | $9.20 | $9.95 | $9.15 | $9.75 | $9.75 | 410,583 |
2018-02-23 | $9.15 | $9.30 | $9.15 | $9.15 | $9.15 | 145,589 |
2018-02-22 | $9.20 | $9.33 | $9.13 | $9.15 | $9.15 | 197,404 |
2018-02-21 | $9.45 | $9.50 | $9.20 | $9.20 | $9.20 | 291,141 |
2018-02-20 | $9.40 | $9.60 | $9.20 | $9.50 | $9.50 | 476,404 |
2018-02-16 | $9.75 | $9.85 | $9.40 | $9.45 | $9.45 | 490,755 |
2018-02-15 | $9.95 | $10.08 | $9.55 | $9.65 | $9.65 | 419,459 |
2018-02-14 | $9.10 | $9.50 | $8.90 | $9.45 | $9.45 | 698,585 |
2018-02-13 | $9.20 | $9.20 | $8.90 | $9.00 | $9.00 | 996,408 |
2018-02-12 | $9.15 | $9.75 | $9.15 | $9.20 | $9.20 | 564,404 |
2018-02-09 | $9.90 | $9.95 | $8.85 | $9.00 | $9.00 | 2,442,700 |
2018-02-08 | $10.10 | $10.20 | $9.80 | $9.85 | $9.85 | 1,441,568 |
2018-02-07 | $11.00 | $11.10 | $9.75 | $9.85 | $9.85 | 3,551,706 |
2018-02-06 | $10.90 | $11.35 | $10.68 | $11.20 | $11.20 | 1,273,910 |
2018-02-05 | $11.55 | $11.55 | $10.98 | $11.05 | $11.05 | 1,483,152 |
2018-02-02 | $12.70 | $13.00 | $11.45 | $11.50 | $11.50 | 1,130,240 |
2018-02-01 | $12.50 | $12.80 | $12.40 | $12.60 | $12.60 | 244,020 |
2018-01-31 | $12.45 | $12.70 | $12.20 | $12.50 | $12.50 | 321,972 |
2018-01-30 | $12.45 | $12.50 | $12.15 | $12.30 | $12.30 | 190,820 |
2018-01-29 | $12.65 | $12.75 | $12.25 | $12.55 | $12.55 | 309,775 |
2018-01-26 | $12.60 | $12.80 | $12.45 | $12.70 | $12.70 | 204,568 |
2018-01-25 | $12.65 | $12.95 | $12.43 | $12.45 | $12.45 | 223,614 |
2018-01-24 | $12.85 | $13.10 | $12.28 | $12.50 | $12.50 | 662,669 |
2018-01-23 | $12.90 | $13.00 | $12.80 | $12.95 | $12.95 | 384,485 |
2018-01-22 | $12.85 | $13.35 | $12.80 | $12.90 | $12.90 | 472,858 |
2018-01-19 | $12.80 | $13.00 | $12.75 | $12.90 | $12.90 | 424,909 |
2018-01-18 | $11.65 | $12.90 | $11.55 | $12.80 | $12.80 | 894,829 |
2018-01-17 | $11.25 | $11.60 | $11.05 | $11.55 | $11.55 | 441,927 |
2018-01-16 | $11.60 | $11.60 | $11.00 | $11.20 | $11.20 | 267,121 |
2018-01-12 | $11.00 | $11.30 | $10.95 | $11.25 | $11.25 | 264,610 |
2018-01-11 | $10.90 | $11.25 | $10.85 | $11.05 | $11.05 | 215,955 |
2018-01-10 | $10.85 | $10.95 | $10.75 | $10.85 | $10.85 | 340,002 |
2018-01-09 | $10.90 | $11.14 | $10.80 | $10.90 | $10.90 | 360,633 |
2018-01-08 | $10.75 | $11.00 | $10.65 | $10.95 | $10.95 | 153,787 |
2018-01-05 | $10.60 | $10.80 | $10.50 | $10.70 | $10.70 | 84,841 |
2018-01-04 | $10.60 | $10.80 | $10.45 | $10.60 | $10.60 | 116,054 |
2018-01-03 | $10.20 | $10.65 | $10.15 | $10.55 | $10.55 | 283,607 |
2018-01-02 | $10.00 | $10.23 | $9.85 | $10.15 | $10.15 | 119,639 |
2017-12-29 | $10.10 | $10.10 | $9.90 | $9.95 | $9.95 | 229,100 |
2017-12-28 | $10.15 | $10.20 | $9.95 | $10.00 | $10.00 | 201,324 |
2017-12-27 | $10.00 | $10.50 | $10.00 | $10.10 | $10.10 | 178,880 |
2017-12-26 | $9.70 | $10.20 | $9.60 | $10.00 | $10.00 | 252,046 |
2017-12-22 | $9.95 | $10.03 | $9.58 | $9.65 | $9.65 | 1,416,436 |
2017-12-21 | $10.10 | $10.35 | $9.90 | $9.95 | $9.95 | 1,039,691 |
2017-12-20 | $10.33 | $10.45 | $9.95 | $10.05 | $10.05 | 524,789 |
2017-12-19 | $10.60 | $10.75 | $10.30 | $10.40 | $10.40 | 255,603 |
2017-12-18 | $10.75 | $10.90 | $10.43 | $10.65 | $10.65 | 373,724 |
2017-12-15 | $10.93 | $11.00 | $10.55 | $10.65 | $10.65 | 412,860 |
2017-12-14 | $10.95 | $11.15 | $10.85 | $11.00 | $11.00 | 306,298 |
2017-12-13 | $11.25 | $11.60 | $10.80 | $10.90 | $10.90 | 346,143 |
2017-12-12 | $11.25 | $11.33 | $11.10 | $11.20 | $11.20 | 285,707 |
2017-12-11 | $11.40 | $11.50 | $11.20 | $11.35 | $11.35 | 282,401 |
2017-12-08 | $11.50 | $11.75 | $11.35 | $11.35 | $11.35 | 210,970 |
2017-12-07 | $11.30 | $11.65 | $11.30 | $11.50 | $11.50 | 197,207 |
2017-12-06 | $11.50 | $11.60 | $11.15 | $11.15 | $11.15 | 393,349 |
2017-12-05 | $11.50 | $11.80 | $11.30 | $11.55 | $11.55 | 179,621 |
2017-12-04 | $12.35 | $12.35 | $11.35 | $11.50 | $11.50 | 442,649 |
2017-12-01 | $12.20 | $12.45 | $11.80 | $12.25 | $12.25 | 300,372 |
2017-11-30 | $12.25 | $12.38 | $12.00 | $12.25 | $12.25 | 305,148 |
2017-11-29 | $12.65 | $12.75 | $12.05 | $12.10 | $12.10 | 292,828 |
2017-11-28 | $12.50 | $12.80 | $12.45 | $12.60 | $12.60 | 245,841 |
2017-11-27 | $12.90 | $12.96 | $12.45 | $12.60 | $12.60 | 288,343 |
2017-11-24 | $12.85 | $13.05 | $12.65 | $13.00 | $13.00 | 176,456 |
2017-11-22 | $12.75 | $13.00 | $12.74 | $12.75 | $12.75 | 288,768 |
2017-11-21 | $12.85 | $12.95 | $12.35 | $12.70 | $12.70 | 588,235 |
2017-11-20 | $12.60 | $12.90 | $12.50 | $12.85 | $12.85 | 316,214 |
2017-11-17 | $12.70 | $12.75 | $11.70 | $12.25 | $12.25 | 647,553 |
2017-11-16 | $13.20 | $13.40 | $12.75 | $12.80 | $12.80 | 458,321 |
2017-11-15 | $12.85 | $13.20 | $12.60 | $13.15 | $13.15 | 775,345 |
2017-11-14 | $13.00 | $13.35 | $12.60 | $12.85 | $12.85 | 423,531 |
2017-11-13 | $12.05 | $13.10 | $11.96 | $13.00 | $13.00 | 900,241 |
2017-11-10 | $11.95 | $12.45 | $11.95 | $12.15 | $12.15 | 1,113,895 |
2017-11-09 | $11.50 | $12.15 | $11.45 | $12.10 | $12.10 | 605,914 |
2017-11-08 | $11.25 | $11.75 | $11.25 | $11.60 | $11.60 | 760,486 |
2017-11-07 | $11.20 | $11.50 | $11.15 | $11.40 | $11.40 | 464,013 |
2017-11-06 | $10.85 | $11.20 | $10.75 | $11.10 | $11.10 | 295,752 |
2017-11-03 | $11.15 | $11.45 | $10.50 | $10.80 | $10.80 | 935,071 |
2017-11-02 | $10.60 | $11.90 | $10.60 | $11.35 | $11.35 | 1,526,866 |
2017-11-01 | $10.45 | $10.65 | $10.25 | $10.40 | $10.40 | 433,999 |
2017-10-31 | $10.35 | $10.45 | $10.20 | $10.35 | $10.35 | 526,029 |
2017-10-30 | $10.40 | $10.63 | $10.25 | $10.35 | $10.35 | 249,629 |
2017-10-27 | $10.60 | $10.60 | $10.40 | $10.50 | $10.50 | 183,127 |
2017-10-26 | $10.15 | $10.61 | $10.15 | $10.50 | $10.50 | 240,632 |
2017-10-25 | $10.20 | $10.25 | $10.05 | $10.05 | $10.05 | 349,979 |
2017-10-24 | $10.30 | $10.35 | $10.20 | $10.25 | $10.25 | 119,232 |
2017-10-23 | $10.40 | $10.47 | $10.10 | $10.25 | $10.25 | 245,787 |
2017-10-20 | $10.35 | $10.55 | $10.20 | $10.45 | $10.45 | 259,254 |
2017-10-19 | $10.45 | $10.45 | $10.10 | $10.35 | $10.35 | 257,287 |
2017-10-18 | $10.65 | $10.70 | $10.35 | $10.45 | $10.45 | 238,108 |
2017-10-17 | $10.80 | $10.85 | $10.60 | $10.65 | $10.65 | 203,255 |
2017-10-16 | $11.00 | $11.12 | $10.75 | $10.80 | $10.80 | 218,465 |
2017-10-13 | $11.20 | $11.30 | $10.95 | $11.00 | $11.00 | 231,402 |
2017-10-12 | $11.40 | $11.41 | $11.10 | $11.15 | $11.15 | 188,674 |
2017-10-11 | $11.75 | $11.80 | $11.30 | $11.40 | $11.40 | 192,404 |
2017-10-10 | $11.85 | $11.90 | $11.55 | $11.80 | $11.80 | 356,101 |
2017-10-09 | $11.65 | $11.90 | $11.40 | $11.75 | $11.75 | 298,457 |
2017-10-06 | $11.50 | $11.65 | $11.30 | $11.60 | $11.60 | 154,234 |
2017-10-05 | $11.45 | $11.55 | $11.25 | $11.50 | $11.50 | 201,557 |
2017-10-04 | $11.35 | $11.50 | $11.22 | $11.40 | $11.40 | 449,777 |
2017-10-03 | $11.30 | $11.60 | $11.30 | $11.40 | $11.40 | 323,415 |
2017-10-02 | $11.35 | $11.55 | $11.34 | $11.50 | $11.50 | 265,172 |
2017-09-29 | $11.25 | $11.40 | $11.13 | $11.35 | $11.35 | 294,974 |
2017-09-28 | $11.30 | $11.45 | $11.05 | $11.20 | $11.20 | 454,622 |
2017-09-27 | $10.85 | $11.30 | $10.70 | $11.20 | $11.20 | 479,062 |
2017-09-26 | $10.55 | $10.93 | $10.50 | $10.70 | $10.70 | 435,654 |
2017-09-25 | $11.15 | $11.15 | $10.30 | $10.50 | $10.50 | 862,597 |
2017-09-22 | $11.05 | $11.30 | $10.95 | $11.25 | $11.25 | 228,847 |
2017-09-21 | $10.90 | $11.40 | $10.80 | $11.10 | $11.10 | 239,711 |
2017-09-20 | $11.45 | $11.45 | $10.85 | $11.00 | $11.00 | 260,010 |
2017-09-19 | $11.60 | $11.80 | $11.25 | $11.30 | $11.30 | 318,189 |
2017-09-18 | $11.25 | $11.55 | $11.05 | $11.50 | $11.50 | 326,663 |
2017-09-15 | $11.40 | $11.40 | $11.03 | $11.10 | $11.10 | 226,587 |
2017-09-14 | $11.30 | $11.49 | $11.15 | $11.25 | $11.25 | 194,528 |
2017-09-13 | $11.50 | $11.56 | $11.20 | $11.35 | $11.35 | 206,407 |
2017-09-12 | $11.30 | $11.60 | $11.30 | $11.50 | $11.50 | 253,011 |
2017-09-11 | $11.15 | $11.40 | $11.15 | $11.30 | $11.30 | 248,992 |
2017-09-08 | $11.45 | $11.50 | $10.95 | $11.10 | $11.10 | 443,490 |
2017-09-07 | $11.80 | $11.80 | $11.30 | $11.45 | $11.45 | 284,608 |
2017-09-06 | $11.95 | $12.00 | $11.65 | $11.80 | $11.80 | 368,831 |
2017-09-05 | $11.75 | $12.25 | $11.65 | $11.90 | $11.90 | 627,994 |
2017-09-01 | $11.50 | $12.10 | $11.45 | $11.95 | $11.95 | 534,535 |
2017-08-31 | $11.35 | $11.70 | $11.30 | $11.40 | $11.40 | 280,820 |
2017-08-30 | $11.15 | $11.25 | $11.10 | $11.25 | $11.25 | 307,076 |
2017-08-29 | $11.00 | $11.15 | $10.91 | $11.10 | $11.10 | 193,656 |
2017-08-28 | $11.10 | $11.25 | $11.00 | $11.20 | $11.20 | 148,287 |
2017-08-25 | $11.20 | $11.45 | $10.83 | $11.15 | $11.15 | 300,163 |
2017-08-24 | $11.20 | $11.25 | $10.90 | $11.15 | $11.15 | 206,488 |
2017-08-23 | $10.90 | $11.20 | $10.85 | $11.15 | $11.15 | 223,215 |
2017-08-22 | $10.85 | $11.05 | $10.75 | $10.95 | $10.95 | 348,926 |
2017-08-21 | $10.80 | $10.85 | $10.45 | $10.70 | $10.70 | 470,324 |
2017-08-18 | $10.95 | $11.08 | $10.70 | $10.85 | $10.85 | 401,321 |
2017-08-17 | $11.20 | $11.25 | $10.65 | $10.95 | $10.95 | 552,834 |
2017-08-16 | $11.05 | $11.23 | $10.70 | $11.15 | $11.15 | 795,710 |
2017-08-15 | $10.85 | $11.05 | $10.40 | $10.90 | $10.90 | 885,205 |
2017-08-14 | $10.25 | $10.60 | $10.05 | $10.50 | $10.50 | 658,528 |
2017-08-11 | $10.45 | $10.65 | $10.20 | $10.25 | $10.25 | 607,444 |
2017-08-10 | $11.15 | $11.23 | $10.18 | $10.50 | $10.50 | 3,018,462 |
2017-08-09 | $12.00 | $12.06 | $11.80 | $11.80 | $11.80 | 380,920 |
2017-08-08 | $11.85 | $12.20 | $11.65 | $12.05 | $12.05 | 385,954 |
2017-08-07 | $12.50 | $12.75 | $11.60 | $11.90 | $11.90 | 502,187 |
2017-08-04 | $11.90 | $12.50 | $11.60 | $12.45 | $12.45 | 972,346 |
2017-08-03 | $10.65 | $11.05 | $10.65 | $10.85 | $10.85 | 410,959 |
2017-08-02 | $10.95 | $11.00 | $10.55 | $10.70 | $10.70 | 319,839 |
2017-08-01 | $10.95 | $11.05 | $10.75 | $10.95 | $10.95 | 206,466 |
2017-07-31 | $11.30 | $11.45 | $10.75 | $10.90 | $10.90 | 536,135 |
2017-07-28 | $11.10 | $11.35 | $11.05 | $11.35 | $11.35 | 165,188 |
2017-07-27 | $11.60 | $11.60 | $10.85 | $11.15 | $11.15 | 344,867 |
2017-07-26 | $11.45 | $11.65 | $11.35 | $11.60 | $11.60 | 196,601 |
2017-07-25 | $11.70 | $11.70 | $11.39 | $11.45 | $11.45 | 124,611 |
2017-07-24 | $11.75 | $11.76 | $11.40 | $11.60 | $11.60 | 287,354 |
2017-07-21 | $11.35 | $11.88 | $11.00 | $11.80 | $11.80 | 452,998 |
2017-07-20 | $11.00 | $11.55 | $11.00 | $11.35 | $11.35 | 452,003 |
2017-07-19 | $11.00 | $11.15 | $10.85 | $11.00 | $11.00 | 478,300 |
2017-07-18 | $10.90 | $11.15 | $10.81 | $10.95 | $10.95 | 351,721 |
2017-07-17 | $11.20 | $11.65 | $10.95 | $11.00 | $11.00 | 677,300 |
2017-07-14 | $10.90 | $11.15 | $10.80 | $11.00 | $11.00 | 438,185 |
2017-07-13 | $10.50 | $11.25 | $10.40 | $10.90 | $10.90 | 1,154,181 |
2017-07-12 | $10.10 | $10.65 | $10.05 | $10.35 | $10.35 | 854,634 |
2017-07-11 | $9.90 | $10.30 | $9.65 | $10.00 | $10.00 | 891,129 |
2017-07-10 | $9.85 | $10.05 | $9.85 | $10.00 | $10.00 | 162,464 |
2017-07-07 | $9.45 | $10.05 | $9.40 | $9.90 | $9.90 | 304,051 |
2017-07-06 | $9.65 | $9.65 | $9.35 | $9.50 | $9.50 | 196,276 |
2017-07-05 | $9.55 | $9.90 | $9.45 | $9.65 | $9.65 | 208,749 |
2017-07-03 | $9.85 | $9.85 | $9.40 | $9.60 | $9.60 | 171,456 |
2017-06-30 | $9.85 | $10.10 | $9.70 | $9.80 | $9.80 | 615,628 |
2017-06-29 | $9.95 | $10.00 | $9.55 | $9.80 | $9.80 | 284,007 |
2017-06-28 | $10.10 | $10.45 | $9.70 | $10.00 | $10.00 | 1,792,869 |
2017-06-27 | $9.85 | $10.20 | $9.60 | $9.90 | $9.90 | 407,162 |
2017-06-26 | $9.75 | $9.95 | $9.60 | $9.85 | $9.85 | 328,105 |
2017-06-23 | $9.60 | $9.75 | $9.50 | $9.70 | $9.70 | 582,210 |
2017-06-22 | $9.40 | $9.60 | $9.19 | $9.50 | $9.50 | 410,417 |
2017-06-21 | $9.15 | $9.70 | $9.15 | $9.35 | $9.35 | 341,405 |
2017-06-20 | $9.25 | $9.30 | $9.15 | $9.30 | $9.30 | 147,878 |
2017-06-19 | $9.10 | $9.35 | $9.05 | $9.20 | $9.20 | 348,480 |
2017-06-16 | $9.00 | $9.10 | $8.95 | $9.00 | $9.00 | 217,201 |
2017-06-15 | $9.10 | $9.15 | $8.90 | $9.00 | $9.00 | 439,817 |
2017-06-14 | $9.25 | $9.25 | $9.10 | $9.20 | $9.20 | 240,567 |
2017-06-13 | $9.15 | $9.30 | $9.10 | $9.20 | $9.20 | 211,723 |
2017-06-12 | $9.30 | $9.30 | $8.85 | $9.10 | $9.10 | 292,157 |
2017-06-09 | $9.10 | $9.60 | $9.10 | $9.40 | $9.40 | 686,415 |
2017-06-08 | $8.90 | $9.20 | $8.90 | $9.20 | $9.20 | 280,197 |
2017-06-07 | $8.80 | $8.98 | $8.80 | $8.90 | $8.90 | 162,966 |
2017-06-06 | $8.80 | $8.90 | $8.70 | $8.85 | $8.85 | 125,309 |
2017-06-05 | $8.85 | $8.90 | $8.75 | $8.80 | $8.80 | 119,688 |
2017-06-02 | $8.75 | $8.90 | $8.75 | $8.80 | $8.80 | 160,163 |
2017-06-01 | $8.50 | $8.85 | $8.50 | $8.75 | $8.75 | 157,923 |
2017-05-31 | $8.60 | $8.60 | $8.40 | $8.55 | $8.55 | 131,391 |
2017-05-30 | $8.55 | $8.60 | $8.50 | $8.55 | $8.55 | 87,817 |
2017-05-26 | $8.60 | $8.65 | $8.50 | $8.60 | $8.60 | 113,036 |
2017-05-25 | $8.65 | $8.80 | $8.50 | $8.60 | $8.60 | 77,811 |
2017-05-24 | $8.80 | $8.80 | $8.60 | $8.65 | $8.65 | 127,107 |
2017-05-23 | $8.55 | $8.85 | $8.55 | $8.75 | $8.75 | 120,698 |
2017-05-22 | $8.60 | $8.85 | $8.50 | $8.55 | $8.55 | 255,683 |
2017-05-19 | $8.65 | $8.80 | $8.61 | $8.75 | $8.75 | 142,900 |
2017-05-18 | $8.65 | $8.85 | $8.50 | $8.55 | $8.55 | 254,881 |
2017-05-17 | $9.15 | $9.15 | $8.65 | $8.75 | $8.75 | 300,286 |
2017-05-16 | $9.15 | $9.25 | $9.05 | $9.20 | $9.20 | 99,474 |
2017-05-15 | $9.10 | $9.25 | $9.05 | $9.20 | $9.20 | 136,859 |
2017-05-12 | $9.10 | $9.25 | $8.95 | $9.15 | $9.15 | 157,200 |
2017-05-11 | $9.10 | $9.30 | $8.95 | $9.15 | $9.15 | 249,900 |
2017-05-10 | $9.40 | $9.50 | $8.95 | $9.05 | $9.05 | 519,300 |
2017-05-09 | $9.70 | $9.85 | $9.30 | $9.45 | $9.45 | 425,500 |
2017-05-08 | $10.05 | $10.20 | $9.70 | $9.70 | $9.70 | 559,400 |
2017-05-05 | $9.80 | $10.20 | $9.50 | $10.05 | $10.05 | 985,700 |
2017-05-04 | $8.35 | $9.70 | $8.30 | $9.65 | $9.65 | 1,274,500 |
2017-05-03 | $8.30 | $8.45 | $8.20 | $8.25 | $8.25 | 386,100 |
2017-05-02 | $8.75 | $8.85 | $8.35 | $8.40 | $8.40 | 617,500 |
2017-05-01 | $8.55 | $8.85 | $8.55 | $8.70 | $8.70 | 249,600 |
2017-04-28 | $8.40 | $8.52 | $8.25 | $8.50 | $8.50 | 794,400 |
2017-04-27 | $8.10 | $8.40 | $8.05 | $8.35 | $8.35 | 550,400 |
2017-04-26 | $8.15 | $8.25 | $8.05 | $8.10 | $8.10 | 674,900 |
2017-04-25 | $8.20 | $8.23 | $8.05 | $8.15 | $8.15 | 502,500 |
2017-04-24 | $8.45 | $8.45 | $8.15 | $8.15 | $8.15 | 423,000 |
2017-04-21 | $8.30 | $8.40 | $8.25 | $8.35 | $8.35 | 122,300 |
2017-04-20 | $8.40 | $8.45 | $8.15 | $8.25 | $8.25 | 260,800 |
2017-04-19 | $8.35 | $8.50 | $8.30 | $8.40 | $8.40 | 350,200 |
2017-04-18 | $8.40 | $8.45 | $8.13 | $8.30 | $8.30 | 361,000 |
2017-04-17 | $8.35 | $8.50 | $8.20 | $8.40 | $8.40 | 224,800 |
2017-04-13 | $8.65 | $8.80 | $8.40 | $8.40 | $8.40 | 215,500 |
2017-04-12 | $8.70 | $8.73 | $8.60 | $8.65 | $8.65 | 191,300 |
2017-04-11 | $8.90 | $8.95 | $8.65 | $8.65 | $8.65 | 234,600 |
2017-04-10 | $9.05 | $9.10 | $8.80 | $8.90 | $8.90 | 343,700 |
2017-04-07 | $8.90 | $9.15 | $8.90 | $9.05 | $9.05 | 232,900 |
2017-04-06 | $8.90 | $9.07 | $8.70 | $9.00 | $9.00 | 235,600 |
2017-04-05 | $9.20 | $9.20 | $8.80 | $8.85 | $8.85 | 276,700 |
2017-04-04 | $9.25 | $9.35 | $9.10 | $9.20 | $9.20 | 459,600 |
2017-04-03 | $9.55 | $9.60 | $9.15 | $9.30 | $9.30 | 186,700 |
2017-03-31 | $9.60 | $9.70 | $9.35 | $9.55 | $9.55 | 385,000 |
2017-03-30 | $9.60 | $9.70 | $9.46 | $9.60 | $9.60 | 324,600 |
2017-03-29 | $9.30 | $9.65 | $9.25 | $9.55 | $9.55 | 698,900 |
2017-03-28 | $9.05 | $9.45 | $8.90 | $9.25 | $9.25 | 525,200 |
2017-03-27 | $8.95 | $9.15 | $8.65 | $9.05 | $9.05 | 279,600 |
2017-03-24 | $8.80 | $9.35 | $8.75 | $9.05 | $9.05 | 634,400 |
2017-03-23 | $8.65 | $8.75 | $8.65 | $8.70 | $8.70 | 117,200 |
2017-03-22 | $8.80 | $8.85 | $8.45 | $8.65 | $8.65 | 504,000 |
2017-03-21 | $8.75 | $8.90 | $8.50 | $8.85 | $8.85 | 1,340,900 |
2017-03-20 | $8.40 | $8.75 | $8.40 | $8.70 | $8.70 | 506,400 |
2017-03-17 | $8.30 | $8.45 | $8.20 | $8.35 | $8.35 | 652,000 |
2017-03-16 | $7.65 | $8.30 | $7.65 | $8.20 | $8.20 | 777,300 |
2017-03-15 | $7.55 | $7.70 | $7.55 | $7.65 | $7.65 | 200,300 |
2017-03-14 | $7.50 | $7.68 | $7.40 | $7.60 | $7.60 | 439,600 |
2017-03-13 | $7.40 | $7.55 | $7.35 | $7.50 | $7.50 | 119,100 |
2017-03-10 | $7.40 | $7.50 | $7.31 | $7.40 | $7.40 | 164,800 |
2017-03-09 | $7.35 | $7.45 | $7.30 | $7.35 | $7.35 | 202,100 |
2017-03-08 | $7.50 | $7.60 | $7.25 | $7.30 | $7.30 | 209,900 |
2017-03-07 | $7.45 | $7.55 | $7.35 | $7.50 | $7.50 | 226,500 |
2017-03-06 | $7.30 | $7.45 | $7.25 | $7.40 | $7.40 | 158,800 |
2017-03-03 | $7.30 | $7.40 | $7.20 | $7.35 | $7.35 | 202,700 |
2017-03-02 | $7.45 | $7.60 | $7.35 | $7.40 | $7.40 | 138,300 |
2017-03-01 | $7.45 | $7.50 | $7.35 | $7.40 | $7.40 | 186,000 |
2017-02-28 | $7.45 | $7.55 | $7.30 | $7.35 | $7.35 | 211,000 |
2017-02-27 | $7.55 | $7.70 | $7.35 | $7.45 | $7.45 | 421,000 |
2017-02-24 | $7.15 | $7.65 | $7.15 | $7.60 | $7.60 | 396,100 |
2017-02-23 | $7.45 | $7.55 | $7.25 | $7.25 | $7.25 | 452,400 |
2017-02-22 | $7.50 | $7.58 | $7.30 | $7.40 | $7.40 | 319,500 |
2017-02-21 | $7.55 | $7.56 | $7.15 | $7.50 | $7.50 | 597,800 |
2017-02-17 | $7.70 | $7.85 | $7.55 | $7.55 | $7.55 | 375,000 |
2017-02-16 | $7.50 | $7.65 | $7.40 | $7.55 | $7.55 | 646,900 |
2017-02-15 | $7.65 | $7.70 | $7.37 | $7.45 | $7.45 | 578,300 |
2017-02-14 | $7.45 | $7.80 | $7.45 | $7.70 | $7.70 | 839,500 |
2017-02-13 | $7.40 | $7.95 | $7.35 | $7.50 | $7.50 | 1,283,100 |
2017-02-10 | $7.75 | $7.75 | $7.00 | $7.45 | $7.45 | 2,302,400 |
2017-02-09 | $8.45 | $8.50 | $8.15 | $8.20 | $8.20 | 700,000 |
2017-02-08 | $8.55 | $8.55 | $8.40 | $8.45 | $8.45 | 290,400 |
2017-02-07 | $8.65 | $8.80 | $8.35 | $8.55 | $8.55 | 1,074,700 |
2017-02-06 | $8.80 | $8.80 | $8.65 | $8.70 | $8.70 | 320,300 |
2017-02-03 | $8.80 | $8.90 | $8.60 | $8.75 | $8.75 | 470,100 |
2017-02-02 | $8.55 | $8.80 | $8.55 | $8.75 | $8.75 | 624,400 |
2017-02-01 | $8.65 | $8.70 | $8.40 | $8.65 | $8.65 | 423,400 |
2017-01-31 | $8.55 | $8.60 | $8.35 | $8.60 | $8.60 | 280,700 |
2017-01-30 | $8.65 | $8.75 | $8.30 | $8.60 | $8.60 | 650,200 |
2017-01-27 | $8.35 | $8.70 | $8.20 | $8.65 | $8.65 | 792,100 |
2017-01-26 | $8.30 | $8.35 | $8.18 | $8.30 | $8.30 | 436,300 |
2017-01-25 | $8.20 | $8.30 | $8.15 | $8.20 | $8.20 | 315,600 |
2017-01-24 | $8.25 | $8.30 | $8.05 | $8.15 | $8.15 | 645,800 |
2017-01-23 | $8.20 | $8.35 | $8.05 | $8.20 | $8.20 | 717,200 |
2017-01-20 | $8.25 | $8.35 | $7.70 | $7.95 | $7.95 | 882,200 |
2017-01-19 | $7.75 | $8.35 | $7.75 | $8.25 | $8.25 | 2,756,300 |
2017-01-18 | $7.50 | $7.75 | $7.48 | $7.75 | $7.75 | 851,700 |
2017-01-17 | $7.45 | $7.55 | $7.40 | $7.45 | $7.45 | 761,900 |
2017-01-13 | $6.90 | $7.55 | $6.85 | $7.35 | $7.35 | 1,409,100 |
2017-01-12 | $6.75 | $6.75 | $6.55 | $6.65 | $6.65 | 348,000 |
2017-01-11 | $6.55 | $6.85 | $6.40 | $6.70 | $6.70 | 3,452,300 |
2017-01-10 | $6.15 | $6.35 | $6.05 | $6.35 | $6.35 | 66,800 |
2017-01-09 | $6.30 | $6.39 | $6.10 | $6.10 | $6.10 | 117,300 |
2017-01-06 | $6.50 | $6.50 | $6.25 | $6.35 | $6.35 | 105,000 |
2017-01-05 | $6.50 | $6.50 | $6.42 | $6.50 | $6.50 | 173,400 |
2017-01-04 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 131,100 |
2017-01-03 | $6.20 | $6.35 | $6.20 | $6.30 | $6.30 | 169,300 |
2016-12-30 | $6.45 | $6.47 | $6.20 | $6.20 | $6.20 | 61,200 |
2016-12-29 | $6.30 | $6.45 | $6.25 | $6.40 | $6.40 | 85,000 |
2016-12-28 | $6.25 | $6.50 | $6.10 | $6.35 | $6.35 | 209,800 |
2016-12-27 | $6.20 | $6.30 | $6.10 | $6.30 | $6.30 | 104,100 |
2016-12-23 | $6.25 | $6.35 | $6.15 | $6.20 | $6.20 | 69,400 |
2016-12-22 | $6.25 | $6.35 | $6.13 | $6.30 | $6.30 | 120,800 |
2016-12-21 | $6.35 | $6.50 | $6.20 | $6.20 | $6.20 | 72,300 |
2016-12-20 | $6.35 | $6.50 | $6.15 | $6.40 | $6.40 | 276,400 |
2016-12-19 | $6.00 | $6.35 | $6.00 | $6.35 | $6.35 | 87,500 |
2016-12-16 | $6.10 | $6.20 | $6.00 | $6.00 | $6.00 | 65,100 |
2016-12-15 | $6.15 | $6.30 | $6.00 | $6.10 | $6.10 | 206,400 |
2016-12-14 | $6.25 | $6.35 | $6.15 | $6.20 | $6.20 | 70,300 |
2016-12-13 | $6.15 | $6.40 | $6.15 | $6.30 | $6.30 | 57,100 |
2016-12-12 | $6.40 | $6.45 | $6.05 | $6.15 | $6.15 | 152,900 |
2016-12-09 | $6.45 | $6.55 | $6.40 | $6.40 | $6.40 | 70,900 |
2016-12-08 | $6.40 | $6.55 | $6.38 | $6.50 | $6.50 | 84,000 |
2016-12-07 | $6.35 | $6.35 | $6.20 | $6.30 | $6.30 | 231,400 |
2016-12-06 | $6.25 | $6.50 | $6.25 | $6.35 | $6.35 | 149,000 |
2016-12-05 | $6.25 | $6.40 | $6.15 | $6.30 | $6.30 | 119,700 |
2016-12-02 | $6.25 | $6.40 | $6.20 | $6.20 | $6.20 | 155,400 |
2016-12-01 | $6.45 | $6.51 | $6.15 | $6.30 | $6.30 | 240,300 |
2016-11-30 | $6.70 | $6.70 | $6.40 | $6.45 | $6.45 | 200,600 |
2016-11-29 | $6.75 | $6.75 | $6.50 | $6.70 | $6.70 | 149,700 |
2016-11-28 | $6.95 | $6.95 | $6.50 | $6.70 | $6.70 | 179,900 |
2016-11-25 | $6.65 | $7.00 | $6.60 | $6.95 | $6.95 | 197,700 |
2016-11-23 | $6.70 | $6.85 | $6.60 | $6.80 | $6.80 | 117,000 |
2016-11-22 | $6.45 | $6.75 | $6.45 | $6.70 | $6.70 | 515,600 |
2016-11-21 | $6.10 | $6.45 | $6.10 | $6.40 | $6.40 | 337,800 |
2016-11-18 | $5.65 | $6.10 | $5.56 | $6.00 | $6.00 | 836,800 |
2016-11-17 | $5.60 | $5.65 | $5.45 | $5.60 | $5.60 | 374,100 |
2016-11-16 | $5.50 | $5.60 | $5.40 | $5.50 | $5.50 | 371,300 |
2016-11-15 | $5.30 | $5.60 | $5.30 | $5.45 | $5.45 | 346,300 |
2016-11-14 | $5.55 | $5.65 | $5.25 | $5.35 | $5.35 | 1,352,500 |
2016-11-11 | $5.75 | $5.85 | $5.55 | $5.55 | $5.55 | 343,500 |
2016-11-10 | $5.80 | $5.85 | $5.45 | $5.80 | $5.80 | 246,300 |
2016-11-09 | $5.55 | $5.70 | $5.45 | $5.70 | $5.70 | 225,600 |
2016-11-08 | $5.70 | $5.80 | $5.60 | $5.60 | $5.60 | 167,300 |
2016-11-07 | $5.65 | $5.80 | $5.55 | $5.75 | $5.75 | 244,400 |
2016-11-04 | $5.25 | $5.58 | $5.20 | $5.55 | $5.55 | 265,600 |
2016-11-03 | $5.55 | $5.60 | $5.20 | $5.25 | $5.25 | 405,300 |
2016-11-02 | $6.00 | $6.00 | $5.35 | $5.45 | $5.45 | 918,700 |
2016-11-01 | $6.20 | $6.30 | $5.95 | $5.95 | $5.95 | 589,500 |
2016-10-31 | $6.10 | $6.30 | $5.80 | $6.20 | $6.20 | 802,700 |
2016-10-28 | $6.80 | $7.50 | $5.70 | $6.20 | $6.20 | 2,067,700 |
2016-10-27 | $8.40 | $8.55 | $8.40 | $8.45 | $8.45 | 348,300 |
2016-10-26 | $8.20 | $8.45 | $8.20 | $8.45 | $8.45 | 293,500 |
2016-10-25 | $8.40 | $8.50 | $8.20 | $8.20 | $8.20 | 271,500 |
2016-10-24 | $8.50 | $8.50 | $8.30 | $8.40 | $8.40 | 123,700 |
2016-10-21 | $8.50 | $8.50 | $8.35 | $8.50 | $8.50 | 132,900 |
2016-10-20 | $8.20 | $8.55 | $8.15 | $8.45 | $8.45 | 206,600 |
2016-10-19 | $8.20 | $8.30 | $8.05 | $8.30 | $8.30 | 220,600 |
2016-10-18 | $8.20 | $8.30 | $8.15 | $8.25 | $8.25 | 81,000 |
2016-10-17 | $8.25 | $8.35 | $8.15 | $8.20 | $8.20 | 114,500 |
2016-10-14 | $8.32 | $8.41 | $8.20 | $8.31 | $8.31 | 160,800 |
2016-10-13 | $8.38 | $8.49 | $8.17 | $8.27 | $8.27 | 322,000 |
2016-10-12 | $8.32 | $8.58 | $8.20 | $8.49 | $8.49 | 186,300 |
2016-10-11 | $8.65 | $8.68 | $8.25 | $8.32 | $8.32 | 290,500 |
2016-10-10 | $8.75 | $8.83 | $8.69 | $8.70 | $8.70 | 128,400 |
2016-10-07 | $8.66 | $8.79 | $8.54 | $8.69 | $8.69 | 257,400 |
2016-10-06 | $8.64 | $8.68 | $8.47 | $8.68 | $8.68 | 254,600 |
2016-10-05 | $8.16 | $8.70 | $8.15 | $8.57 | $8.57 | 924,800 |
2016-10-04 | $8.16 | $8.22 | $8.06 | $8.15 | $8.15 | 278,400 |
2016-10-03 | $8.34 | $8.38 | $8.10 | $8.17 | $8.17 | 145,800 |
2016-09-30 | $8.19 | $8.48 | $8.13 | $8.34 | $8.34 | 414,000 |
2016-09-29 | $8.14 | $8.19 | $7.91 | $8.13 | $8.13 | 226,900 |
2016-09-28 | $7.90 | $8.08 | $7.86 | $7.99 | $7.99 | 178,900 |
2016-09-27 | $7.92 | $7.92 | $7.80 | $7.86 | $7.86 | 125,000 |
2016-09-26 | $7.88 | $7.98 | $7.81 | $7.92 | $7.92 | 128,900 |
2016-09-23 | $7.93 | $8.01 | $7.92 | $7.94 | $7.94 | 103,500 |
2016-09-22 | $8.00 | $8.09 | $7.91 | $7.94 | $7.94 | 179,500 |
2016-09-21 | $8.10 | $8.10 | $7.91 | $7.97 | $7.97 | 187,000 |
2016-09-20 | $8.14 | $8.18 | $8.03 | $8.03 | $8.03 | 113,600 |
2016-09-19 | $8.28 | $8.37 | $8.09 | $8.12 | $8.12 | 229,400 |
2016-09-16 | $8.31 | $8.35 | $8.18 | $8.20 | $8.20 | 140,200 |
2016-09-15 | $8.23 | $8.42 | $8.23 | $8.33 | $8.33 | 96,200 |
2016-09-14 | $8.11 | $8.28 | $8.03 | $8.24 | $8.24 | 224,400 |
2016-09-13 | $8.21 | $8.28 | $7.95 | $8.06 | $8.06 | 258,100 |
2016-09-12 | $8.16 | $8.37 | $8.05 | $8.32 | $8.32 | 223,600 |
2016-09-09 | $8.57 | $8.64 | $8.25 | $8.25 | $8.25 | 382,600 |
2016-09-08 | $9.02 | $9.02 | $8.67 | $8.69 | $8.69 | 349,500 |
2016-09-07 | $8.80 | $9.17 | $8.75 | $9.02 | $9.02 | 1,082,000 |
2016-09-06 | $8.72 | $8.80 | $8.63 | $8.74 | $8.74 | 136,000 |
2016-09-02 | $8.63 | $8.77 | $8.55 | $8.72 | $8.72 | 207,100 |
2016-09-01 | $8.60 | $8.70 | $8.47 | $8.60 | $8.60 | 124,400 |
2016-08-31 | $8.58 | $8.68 | $8.50 | $8.61 | $8.61 | 278,300 |
2016-08-30 | $8.87 | $8.89 | $8.53 | $8.56 | $8.56 | 269,600 |
2016-08-29 | $8.78 | $8.88 | $8.72 | $8.80 | $8.80 | 261,900 |
2016-08-26 | $8.57 | $8.80 | $8.51 | $8.71 | $8.71 | 895,000 |
2016-08-25 | $8.46 | $8.60 | $8.41 | $8.55 | $8.55 | 324,600 |
2016-08-24 | $8.80 | $8.94 | $8.35 | $8.46 | $8.46 | 496,800 |
2016-08-23 | $8.52 | $8.72 | $8.52 | $8.70 | $8.70 | 484,400 |
2016-08-22 | $8.25 | $8.58 | $8.11 | $8.47 | $8.47 | 589,200 |
2016-08-19 | $7.98 | $8.27 | $7.92 | $8.25 | $8.25 | 378,800 |
2016-08-18 | $7.70 | $8.12 | $7.66 | $7.98 | $7.98 | 521,800 |
2016-08-17 | $7.70 | $7.84 | $7.58 | $7.70 | $7.70 | 677,000 |
2016-08-16 | $7.88 | $7.93 | $7.69 | $7.71 | $7.71 | 308,400 |
2016-08-15 | $7.50 | $7.97 | $7.46 | $7.86 | $7.86 | 1,075,100 |
2016-08-12 | $7.48 | $7.52 | $7.42 | $7.52 | $7.52 | 241,200 |
2016-08-11 | $7.50 | $7.53 | $7.35 | $7.43 | $7.43 | 218,500 |
2016-08-10 | $7.37 | $7.59 | $7.37 | $7.42 | $7.42 | 476,000 |
2016-08-09 | $7.40 | $7.50 | $7.30 | $7.33 | $7.33 | 368,700 |
2016-08-08 | $7.51 | $7.56 | $7.21 | $7.39 | $7.39 | 400,000 |
2016-08-05 | $7.25 | $8.10 | $7.08 | $7.51 | $7.51 | 1,264,900 |
2016-08-04 | $6.40 | $8.15 | $6.38 | $7.28 | $7.28 | 2,038,200 |
2016-08-03 | $6.00 | $6.26 | $5.92 | $6.14 | $6.14 | 222,500 |
2016-08-02 | $5.90 | $5.99 | $5.75 | $5.97 | $5.97 | 61,000 |
2016-08-01 | $5.90 | $6.07 | $5.90 | $5.93 | $5.93 | 93,700 |
2016-07-29 | $5.84 | $6.00 | $5.75 | $5.95 | $5.95 | 96,100 |
2016-07-28 | $5.73 | $5.85 | $5.68 | $5.84 | $5.84 | 159,700 |
2016-07-27 | $5.80 | $5.92 | $5.72 | $5.76 | $5.76 | 111,800 |
2016-07-26 | $5.66 | $5.79 | $5.58 | $5.77 | $5.77 | 64,300 |
2016-07-25 | $5.68 | $5.75 | $5.62 | $5.67 | $5.67 | 62,400 |
2016-07-22 | $5.61 | $5.69 | $5.52 | $5.65 | $5.65 | 65,300 |
2016-07-21 | $5.69 | $5.73 | $5.61 | $5.68 | $5.68 | 85,600 |
2016-07-20 | $5.69 | $5.75 | $5.67 | $5.71 | $5.71 | 46,100 |
2016-07-19 | $5.80 | $5.80 | $5.68 | $5.70 | $5.70 | 33,200 |
2016-07-18 | $5.76 | $5.78 | $5.66 | $5.69 | $5.69 | 257,900 |
2016-07-15 | $5.68 | $5.73 | $5.61 | $5.70 | $5.70 | 17,300 |
2016-07-14 | $5.74 | $5.79 | $5.57 | $5.71 | $5.71 | 117,700 |
2016-07-13 | $5.64 | $5.73 | $5.57 | $5.73 | $5.73 | 275,400 |
2016-07-12 | $5.55 | $5.67 | $5.54 | $5.60 | $5.60 | 85,400 |
2016-07-11 | $5.67 | $5.73 | $5.50 | $5.51 | $5.51 | 83,000 |
2016-07-08 | $5.65 | $5.73 | $5.55 | $5.59 | $5.59 | 220,300 |
2016-07-07 | $5.53 | $5.75 | $5.53 | $5.59 | $5.59 | 63,500 |
2016-07-06 | $5.41 | $5.55 | $5.38 | $5.52 | $5.52 | 95,700 |
2016-07-05 | $5.48 | $5.50 | $5.35 | $5.44 | $5.44 | 65,700 |
2016-07-01 | $5.51 | $5.69 | $5.51 | $5.53 | $5.53 | 42,000 |
2016-06-30 | $5.54 | $5.67 | $5.42 | $5.66 | $5.66 | 125,300 |
2016-06-29 | $5.36 | $5.54 | $5.23 | $5.51 | $5.51 | 121,100 |
2016-06-28 | $5.25 | $5.41 | $5.21 | $5.28 | $5.28 | 80,400 |
2016-06-27 | $5.66 | $5.78 | $5.13 | $5.15 | $5.15 | 151,100 |
2016-06-24 | $5.75 | $5.87 | $5.56 | $5.71 | $5.71 | 231,200 |
2016-06-23 | $5.81 | $6.10 | $5.68 | $5.99 | $5.99 | 290,900 |
2016-06-22 | $5.69 | $5.92 | $5.69 | $5.73 | $5.73 | 73,500 |
2016-06-21 | $5.73 | $5.75 | $5.66 | $5.69 | $5.69 | 33,600 |
2016-06-20 | $5.76 | $5.85 | $5.66 | $5.66 | $5.66 | 54,200 |
2016-06-17 | $5.70 | $5.82 | $5.66 | $5.72 | $5.72 | 86,900 |
2016-06-16 | $5.64 | $5.71 | $5.55 | $5.68 | $5.68 | 59,700 |
2016-06-15 | $5.60 | $5.80 | $5.55 | $5.68 | $5.68 | 98,300 |
2016-06-14 | $5.60 | $5.66 | $5.45 | $5.52 | $5.52 | 90,700 |
2016-06-13 | $5.52 | $5.75 | $5.52 | $5.59 | $5.59 | 58,700 |
2016-06-10 | $5.72 | $5.82 | $5.53 | $5.54 | $5.54 | 177,700 |
2016-06-09 | $5.95 | $5.95 | $5.64 | $5.77 | $5.77 | 119,300 |
2016-06-08 | $5.89 | $5.98 | $5.81 | $5.91 | $5.91 | 87,100 |
2016-06-07 | $5.82 | $5.94 | $5.76 | $5.90 | $5.90 | 90,200 |
2016-06-06 | $5.83 | $6.02 | $5.77 | $5.78 | $5.78 | 178,200 |
2016-06-03 | $5.72 | $5.92 | $5.71 | $5.82 | $5.82 | 139,600 |
2016-06-02 | $5.65 | $5.81 | $5.63 | $5.71 | $5.71 | 142,900 |
2016-06-01 | $5.49 | $5.73 | $5.46 | $5.67 | $5.67 | 224,000 |
2016-05-31 | $5.42 | $5.64 | $5.38 | $5.55 | $5.55 | 231,300 |
2016-05-27 | $5.20 | $5.52 | $5.15 | $5.41 | $5.41 | 194,600 |
2016-05-26 | $5.13 | $5.23 | $5.12 | $5.16 | $5.16 | 134,200 |
2016-05-25 | $5.18 | $5.20 | $5.05 | $5.13 | $5.13 | 188,000 |
2016-05-24 | $5.10 | $5.14 | $5.08 | $5.10 | $5.10 | 223,900 |
2016-05-23 | $5.15 | $5.16 | $5.00 | $5.06 | $5.06 | 590,200 |
2016-05-20 | $5.00 | $5.13 | $4.99 | $5.07 | $5.07 | 294,800 |
2016-05-19 | $4.93 | $5.00 | $4.89 | $4.95 | $4.95 | 104,300 |
2016-05-18 | $4.90 | $4.98 | $4.90 | $4.93 | $4.93 | 61,000 |
2016-05-17 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 207,200 |
2016-05-16 | $5.02 | $5.14 | $4.88 | $5.01 | $5.01 | 372,900 |
2016-05-13 | $4.85 | $4.97 | $4.84 | $4.97 | $4.97 | 106,200 |
2016-05-12 | $5.04 | $5.10 | $4.80 | $4.87 | $4.87 | 137,800 |
2016-05-11 | $5.16 | $5.18 | $4.95 | $5.01 | $5.01 | 248,600 |
2016-05-10 | $5.02 | $5.27 | $4.91 | $5.19 | $5.19 | 140,600 |
2016-05-09 | $5.07 | $5.18 | $4.80 | $5.01 | $5.01 | 331,700 |
2016-05-06 | $5.42 | $5.61 | $4.99 | $5.09 | $5.09 | 615,300 |
2016-05-05 | $4.81 | $4.90 | $4.71 | $4.75 | $4.75 | 120,300 |
2016-05-04 | $5.01 | $5.09 | $4.80 | $4.86 | $4.86 | 70,600 |
2016-05-03 | $5.04 | $5.08 | $4.95 | $5.05 | $5.05 | 63,300 |
2016-05-02 | $5.16 | $5.22 | $5.04 | $5.10 | $5.10 | 276,500 |
2016-04-29 | $5.06 | $5.19 | $4.97 | $5.16 | $5.16 | 93,400 |
2016-04-28 | $5.15 | $5.25 | $5.02 | $5.04 | $5.04 | 94,400 |
2016-04-27 | $5.14 | $5.26 | $5.14 | $5.15 | $5.15 | 35,900 |
2016-04-26 | $5.12 | $5.24 | $5.07 | $5.14 | $5.14 | 37,600 |
2016-04-25 | $5.24 | $5.26 | $5.10 | $5.12 | $5.12 | 83,800 |
2016-04-22 | $5.23 | $5.31 | $4.99 | $5.22 | $5.22 | 43,200 |
2016-04-21 | $5.20 | $5.23 | $5.16 | $5.21 | $5.21 | 128,700 |
2016-04-20 | $4.95 | $5.21 | $4.93 | $5.16 | $5.16 | 94,900 |
2016-04-19 | $5.17 | $5.20 | $4.92 | $4.92 | $4.92 | 110,100 |
2016-04-18 | $5.24 | $5.26 | $5.08 | $5.13 | $5.13 | 93,600 |
2016-04-15 | $5.33 | $5.33 | $5.23 | $5.29 | $5.29 | 88,700 |
2016-04-14 | $5.41 | $5.41 | $5.30 | $5.33 | $5.33 | 98,200 |
2016-04-13 | $5.36 | $5.50 | $5.33 | $5.40 | $5.40 | 116,900 |
2016-04-12 | $5.50 | $5.50 | $5.28 | $5.29 | $5.29 | 132,300 |
2016-04-11 | $5.41 | $5.50 | $5.40 | $5.47 | $5.47 | 107,900 |
2016-04-08 | $5.53 | $5.58 | $5.35 | $5.38 | $5.38 | 63,000 |
2016-04-07 | $5.41 | $5.49 | $5.35 | $5.45 | $5.45 | 60,500 |
2016-04-06 | $5.25 | $5.48 | $5.18 | $5.44 | $5.44 | 266,000 |
2016-04-05 | $5.32 | $5.34 | $5.09 | $5.24 | $5.24 | 310,100 |
2016-04-04 | $5.48 | $5.54 | $5.21 | $5.36 | $5.36 | 146,700 |
2016-04-01 | $5.32 | $5.53 | $5.32 | $5.52 | $5.52 | 123,800 |
2016-03-31 | $5.27 | $5.46 | $5.27 | $5.44 | $5.44 | 233,800 |
2016-03-30 | $5.28 | $5.33 | $5.21 | $5.26 | $5.26 | 123,000 |
2016-03-29 | $4.89 | $5.26 | $4.82 | $5.24 | $5.24 | 73,900 |
2016-03-28 | $5.03 | $5.05 | $4.88 | $4.93 | $4.93 | 91,200 |
2016-03-24 | $5.05 | $5.09 | $4.83 | $5.05 | $5.05 | 110,600 |
2016-03-23 | $5.08 | $5.11 | $4.85 | $5.10 | $5.10 | 330,100 |
2016-03-22 | $5.20 | $5.20 | $5.01 | $5.07 | $5.07 | 228,700 |
2016-03-21 | $5.49 | $5.49 | $5.19 | $5.22 | $5.22 | 184,600 |
2016-03-18 | $5.32 | $5.51 | $5.27 | $5.51 | $5.51 | 393,200 |
2016-03-17 | $5.25 | $5.36 | $5.13 | $5.26 | $5.26 | 232,000 |
2016-03-16 | $5.23 | $5.29 | $5.19 | $5.21 | $5.21 | 149,200 |
2016-03-15 | $5.51 | $5.53 | $5.22 | $5.23 | $5.23 | 125,400 |
2016-03-14 | $5.50 | $5.62 | $5.47 | $5.52 | $5.52 | 288,500 |
2016-03-11 | $5.64 | $5.67 | $5.44 | $5.53 | $5.53 | 605,600 |
2016-03-10 | $5.53 | $5.62 | $5.40 | $5.53 | $5.53 | 418,000 |
2016-03-09 | $5.14 | $5.57 | $5.06 | $5.54 | $5.54 | 510,800 |
2016-03-08 | $5.73 | $5.77 | $5.11 | $5.13 | $5.13 | 267,000 |
2016-03-07 | $5.30 | $5.81 | $5.30 | $5.80 | $5.80 | 819,400 |
2016-03-04 | $5.17 | $5.31 | $5.10 | $5.29 | $5.29 | 547,600 |
2016-03-03 | $5.17 | $5.23 | $5.11 | $5.16 | $5.16 | 271,900 |
2016-03-02 | $5.22 | $5.25 | $5.07 | $5.11 | $5.11 | 388,900 |
2016-03-01 | $5.25 | $5.25 | $5.06 | $5.22 | $5.22 | 172,100 |
2016-02-29 | $5.10 | $5.25 | $5.10 | $5.23 | $5.23 | 228,800 |
2016-02-26 | $5.12 | $5.18 | $5.02 | $5.11 | $5.11 | 360,700 |
2016-02-25 | $5.00 | $5.12 | $4.90 | $5.02 | $5.02 | 570,200 |
2016-02-24 | $4.76 | $4.96 | $4.71 | $4.93 | $4.93 | 552,900 |
2016-02-23 | $4.31 | $4.90 | $4.27 | $4.87 | $4.87 | 903,800 |
2016-02-22 | $4.08 | $4.37 | $4.08 | $4.32 | $4.32 | 373,900 |
2016-02-19 | $3.96 | $4.10 | $3.79 | $4.08 | $4.08 | 644,000 |
2016-02-18 | $3.47 | $3.98 | $3.10 | $3.85 | $3.85 | 3,517,500 |
2016-02-17 | $3.43 | $3.46 | $3.27 | $3.28 | $3.28 | 865,300 |
2016-02-16 | $3.50 | $3.53 | $3.39 | $3.42 | $3.42 | 539,300 |
2016-02-12 | $3.51 | $3.58 | $3.40 | $3.40 | $3.40 | 359,700 |
2016-02-11 | $3.86 | $3.94 | $3.49 | $3.50 | $3.50 | 1,551,000 |
2016-02-10 | $4.15 | $4.34 | $3.86 | $3.89 | $3.89 | 412,100 |
2016-02-09 | $4.38 | $4.38 | $4.10 | $4.10 | $4.10 | 261,700 |
2016-02-08 | $4.76 | $4.76 | $4.38 | $4.45 | $4.45 | 163,100 |
2016-02-05 | $4.52 | $4.88 | $4.35 | $4.87 | $4.87 | 343,700 |
2016-02-04 | $4.14 | $4.55 | $4.09 | $4.53 | $4.53 | 395,400 |
2016-02-03 | $4.12 | $4.12 | $4.01 | $4.08 | $4.08 | 102,600 |
2016-02-02 | $4.38 | $4.38 | $4.03 | $4.09 | $4.09 | 142,800 |
2016-02-01 | $4.55 | $4.55 | $4.33 | $4.49 | $4.49 | 96,700 |
2016-01-29 | $4.41 | $4.65 | $4.41 | $4.58 | $4.58 | 189,600 |
2016-01-28 | $4.43 | $4.47 | $4.27 | $4.37 | $4.37 | 63,100 |
2016-01-27 | $4.77 | $4.78 | $4.33 | $4.38 | $4.38 | 115,200 |
2016-01-26 | $4.87 | $4.88 | $4.61 | $4.79 | $4.79 | 255,500 |
2016-01-25 | $4.77 | $5.00 | $4.76 | $4.82 | $4.82 | 223,600 |
2016-01-22 | $4.58 | $4.79 | $4.45 | $4.77 | $4.77 | 220,500 |
2016-01-21 | $3.98 | $4.54 | $3.95 | $4.49 | $4.49 | 350,800 |
2016-01-20 | $3.89 | $4.01 | $3.69 | $3.96 | $3.96 | 317,500 |
2016-01-19 | $3.92 | $4.19 | $3.86 | $3.96 | $3.96 | 314,900 |
2016-01-15 | $3.67 | $3.80 | $3.60 | $3.79 | $3.79 | 138,600 |
2016-01-14 | $3.75 | $3.91 | $3.64 | $3.85 | $3.85 | 79,400 |
2016-01-13 | $3.88 | $4.05 | $3.63 | $3.72 | $3.72 | 223,000 |
2016-01-12 | $3.89 | $3.91 | $3.73 | $3.86 | $3.86 | 213,100 |
2016-01-11 | $4.08 | $4.13 | $3.80 | $3.84 | $3.84 | 247,200 |
2016-01-08 | $4.26 | $4.36 | $3.99 | $4.05 | $4.05 | 323,700 |
2016-01-07 | $4.57 | $4.61 | $4.23 | $4.24 | $4.24 | 503,000 |
2016-01-06 | $4.76 | $4.78 | $4.59 | $4.63 | $4.63 | 270,000 |
2016-01-05 | $4.99 | $5.07 | $4.74 | $4.83 | $4.83 | 265,700 |
2016-01-04 | $5.20 | $5.25 | $4.99 | $5.00 | $5.00 | 250,100 |
2015-12-31 | $4.98 | $5.35 | $4.97 | $5.29 | $5.29 | 251,700 |
2015-12-30 | $5.02 | $5.14 | $4.97 | $5.04 | $5.04 | 141,000 |
2015-12-29 | $5.09 | $5.17 | $4.91 | $5.06 | $5.06 | 279,600 |
2015-12-28 | $5.16 | $5.20 | $4.95 | $5.08 | $5.08 | 229,400 |
2015-12-24 | $5.14 | $5.31 | $5.14 | $5.20 | $5.20 | 58,700 |
2015-12-23 | $5.07 | $5.29 | $5.07 | $5.16 | $5.16 | 267,800 |
2015-12-22 | $4.52 | $5.14 | $4.51 | $5.08 | $5.08 | 474,800 |
2015-12-21 | $4.54 | $4.59 | $4.45 | $4.52 | $4.52 | 142,000 |
2015-12-18 | $4.36 | $4.52 | $4.34 | $4.52 | $4.52 | 202,200 |
2015-12-17 | $4.45 | $4.48 | $4.34 | $4.37 | $4.37 | 429,400 |
2015-12-16 | $4.48 | $4.56 | $4.33 | $4.41 | $4.41 | 218,000 |
2015-12-15 | $4.22 | $4.47 | $4.21 | $4.46 | $4.46 | 190,700 |
2015-12-14 | $4.86 | $4.86 | $4.14 | $4.22 | $4.22 | 632,600 |
2015-12-11 | $5.00 | $5.01 | $4.81 | $4.87 | $4.87 | 328,900 |
2015-12-10 | $4.88 | $5.05 | $4.80 | $5.02 | $5.02 | 612,700 |
2015-12-09 | $4.88 | $4.99 | $4.77 | $4.88 | $4.88 | 2,745,300 |
2015-12-08 | $4.83 | $4.96 | $4.73 | $4.90 | $4.90 | 522,200 |
2015-12-07 | $5.25 | $5.25 | $4.81 | $4.89 | $4.89 | 481,500 |
2015-12-04 | $5.34 | $5.46 | $5.20 | $5.27 | $5.27 | 174,700 |
2015-12-03 | $5.47 | $5.54 | $5.18 | $5.33 | $5.33 | 219,700 |
2015-12-02 | $5.59 | $5.61 | $5.42 | $5.43 | $5.43 | 223,700 |
2015-12-01 | $5.61 | $5.93 | $5.56 | $5.56 | $5.56 | 448,200 |
2015-11-30 | $5.52 | $5.65 | $5.50 | $5.59 | $5.59 | 160,900 |
2015-11-27 | $5.64 | $5.69 | $5.51 | $5.52 | $5.52 | 88,900 |
2015-11-25 | $5.26 | $5.72 | $5.25 | $5.64 | $5.64 | 198,500 |
2015-11-24 | $5.24 | $5.35 | $5.19 | $5.27 | $5.27 | 123,700 |
2015-11-23 | $5.09 | $5.33 | $5.04 | $5.27 | $5.27 | 289,700 |
2015-11-20 | $5.17 | $5.17 | $5.05 | $5.10 | $5.10 | 213,500 |
2015-11-19 | $5.42 | $5.42 | $5.08 | $5.17 | $5.17 | 149,000 |
2015-11-18 | $5.33 | $5.47 | $5.32 | $5.40 | $5.40 | 269,000 |
2015-11-17 | $5.52 | $5.53 | $5.29 | $5.33 | $5.33 | 330,100 |
2015-11-16 | $5.64 | $5.71 | $5.46 | $5.51 | $5.51 | 333,400 |
2015-11-13 | $5.66 | $5.70 | $5.41 | $5.65 | $5.65 | 459,900 |
2015-11-12 | $5.24 | $5.75 | $5.21 | $5.69 | $5.69 | 702,700 |
2015-11-11 | $5.13 | $5.25 | $5.13 | $5.25 | $5.25 | 420,900 |
2015-11-10 | $5.26 | $5.33 | $4.92 | $5.12 | $5.12 | 499,000 |
2015-11-09 | $5.67 | $5.67 | $5.26 | $5.28 | $5.28 | 251,100 |
2015-11-06 | $5.42 | $5.83 | $5.38 | $5.67 | $5.67 | 1,137,700 |
2015-11-05 | $5.30 | $5.43 | $5.25 | $5.42 | $5.42 | 146,100 |
2015-11-04 | $5.27 | $5.42 | $5.23 | $5.34 | $5.34 | 341,400 |
2015-11-03 | $5.31 | $5.45 | $5.24 | $5.27 | $5.27 | 490,900 |
2015-11-02 | $5.31 | $5.51 | $5.20 | $5.35 | $5.35 | 567,000 |
2015-10-30 | $6.08 | $6.14 | $5.19 | $5.29 | $5.29 | 1,817,900 |
2015-10-29 | $6.44 | $6.72 | $6.13 | $6.27 | $6.27 | 632,700 |
2015-10-28 | $6.80 | $6.96 | $6.64 | $6.79 | $6.79 | 240,900 |
2015-10-27 | $6.82 | $7.01 | $6.73 | $6.75 | $6.75 | 252,600 |
2015-10-26 | $7.01 | $7.04 | $6.68 | $6.83 | $6.83 | 184,100 |
2015-10-23 | $7.09 | $7.09 | $6.88 | $7.01 | $7.01 | 155,600 |
2015-10-22 | $6.91 | $7.09 | $6.87 | $7.03 | $7.03 | 269,300 |
2015-10-21 | $7.20 | $7.23 | $6.86 | $6.86 | $6.86 | 228,900 |
2015-10-20 | $7.30 | $7.38 | $7.10 | $7.14 | $7.14 | 262,300 |
2015-10-19 | $7.17 | $7.48 | $7.04 | $7.31 | $7.31 | 319,600 |
2015-10-16 | $6.90 | $7.18 | $6.79 | $7.17 | $7.17 | 552,000 |
2015-10-15 | $6.95 | $7.14 | $6.83 | $6.88 | $6.88 | 211,100 |
2015-10-14 | $6.51 | $6.92 | $6.37 | $6.89 | $6.89 | 567,900 |
2015-10-13 | $6.15 | $6.51 | $6.15 | $6.49 | $6.49 | 1,107,700 |
2015-10-12 | $6.39 | $6.51 | $6.15 | $6.26 | $6.26 | 224,800 |
2015-10-09 | $6.58 | $6.61 | $6.29 | $6.36 | $6.36 | 235,600 |
2015-10-08 | $6.45 | $6.67 | $6.35 | $6.59 | $6.59 | 288,200 |
2015-10-07 | $6.61 | $6.77 | $6.39 | $6.48 | $6.48 | 235,500 |
2015-10-06 | $6.23 | $6.61 | $6.23 | $6.61 | $6.61 | 188,200 |
2015-10-05 | $6.46 | $6.56 | $6.23 | $6.26 | $6.26 | 132,000 |
2015-10-02 | $6.34 | $6.49 | $6.20 | $6.40 | $6.40 | 188,600 |
2015-10-01 | $6.59 | $6.68 | $6.23 | $6.44 | $6.44 | 297,600 |
2015-09-30 | $6.64 | $6.74 | $6.42 | $6.59 | $6.59 | 344,500 |
2015-09-29 | $7.18 | $7.20 | $6.40 | $6.62 | $6.62 | 418,100 |
2015-09-28 | $7.92 | $7.92 | $7.07 | $7.17 | $7.17 | 268,200 |
2015-09-25 | $8.11 | $8.17 | $7.77 | $7.92 | $7.92 | 229,500 |
2015-09-24 | $8.21 | $8.25 | $7.91 | $8.02 | $8.02 | 203,000 |
2015-09-23 | $8.55 | $8.55 | $8.09 | $8.26 | $8.26 | 149,600 |
2015-09-22 | $8.47 | $8.79 | $8.47 | $8.54 | $8.54 | 194,700 |
2015-09-21 | $8.66 | $8.96 | $8.47 | $8.54 | $8.54 | 101,400 |
2015-09-18 | $8.52 | $8.77 | $8.52 | $8.71 | $8.71 | 109,100 |
2015-09-17 | $8.73 | $8.91 | $8.63 | $8.70 | $8.70 | 194,400 |
2015-09-16 | $8.69 | $8.78 | $8.62 | $8.78 | $8.78 | 235,500 |
2015-09-15 | $8.67 | $8.77 | $8.56 | $8.73 | $8.73 | 142,500 |
2015-09-14 | $8.57 | $8.73 | $8.50 | $8.69 | $8.69 | 52,500 |
2015-09-11 | $8.59 | $8.75 | $8.44 | $8.60 | $8.60 | 176,600 |
2015-09-10 | $8.59 | $8.77 | $8.51 | $8.66 | $8.66 | 195,000 |
2015-09-09 | $9.05 | $9.06 | $8.60 | $8.61 | $8.61 | 121,500 |
2015-09-08 | $8.73 | $9.11 | $8.58 | $9.08 | $9.08 | 376,500 |
2015-09-04 | $8.57 | $8.68 | $8.37 | $8.50 | $8.50 | 202,700 |
2015-09-03 | $8.62 | $8.98 | $8.62 | $8.68 | $8.68 | 227,900 |
2015-09-02 | $8.23 | $8.60 | $8.15 | $8.58 | $8.58 | 225,900 |
2015-09-01 | $8.60 | $8.70 | $8.09 | $8.16 | $8.16 | 189,400 |
2015-08-31 | $8.40 | $8.70 | $7.80 | $8.55 | $8.55 | 1,365,500 |
2015-08-28 | $7.79 | $7.91 | $7.54 | $7.74 | $7.74 | 689,300 |
2015-08-27 | $7.31 | $7.82 | $7.24 | $7.72 | $7.72 | 356,100 |
2015-08-26 | $7.11 | $7.31 | $6.78 | $7.21 | $7.21 | 429,400 |
MagnaChip Semiconductor Corp (MX) News Headlines
Recent MagnaChip Semiconductor Corp (MX) News
Similar Companies to MagnaChip Semiconductor Corp (MX) in the Semiconductors Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Intel Corp | INTC | Semiconductors | Technology | 120,000 |
ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |