Navios Maritime Holdings Inc (NM) Exchange: NYSE
Data as of Dec. 6, 2024
$2.27 ($0.00) 0.00%
Navios Maritime Holdings Inc - Daily Information
Click for more stock information on Navios Maritime Holdings Inc.Daily Information | Data |
---|---|
Date | Dec. 6, 2024 |
Open | $2.27 |
Previous Close | $2.27 |
High | $2.27 |
Low | $2.27 |
Adjusted Open | $2.27 |
Previous Adjusted Close | $2.27 |
Adjusted High | $2.27 |
Adjusted Low | $2.27 |
About Navios Maritime Holdings Inc (NM)
Navios Maritime Holdings Inc (NM) is a global, vertically integrated seaborne shipping and logistics company. Founded in 1994, Navios Holdings is headquartered in Piraeus, Greece, and employs over 600 staff worldwide. The company has a diversified fleet of containerships, tankers, and bulk carriers that it operates, charters, and manages. Over the past 25 years, Navios Holdings has grown to become one of the largest global shipping companies, and has gained scale through mergers and acquisitions. The company provides direct access to chartering, financing and marine services, and provides deep expertise in managing a diverse fleet of assets. Navios Holdings has a track record of profitable operations, strong growth, financial discipline, and corporate responsibility. Navios Holdings is committed to delivering strong shareholder returns and to creating long-term value for its stakeholders.
Invest in Navios Maritime Holdings Inc (NM)
Historical Stock Data for Navios Maritime Holdings Inc (NM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-12-14 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
2023-12-13 | $2.27 | $2.28 | $2.27 | $2.27 | $2.27 | 43,645 |
2023-12-12 | $2.25 | $2.29 | $2.25 | $2.29 | $2.29 | 149,520 |
2023-12-11 | $2.25 | $2.27 | $2.24 | $2.26 | $2.26 | 205,947 |
2023-12-08 | $2.24 | $2.25 | $2.24 | $2.25 | $2.25 | 21,896 |
2023-12-07 | $2.24 | $2.25 | $2.24 | $2.25 | $2.25 | 70,962 |
2023-12-06 | $2.24 | $2.25 | $2.24 | $2.24 | $2.24 | 117,612 |
2023-12-05 | $2.25 | $2.25 | $2.24 | $2.25 | $2.25 | 253,587 |
2023-12-04 | $2.25 | $2.26 | $2.24 | $2.25 | $2.25 | 198,001 |
2023-12-01 | $2.23 | $2.25 | $2.23 | $2.25 | $2.25 | 152,446 |
2023-11-30 | $2.23 | $2.25 | $2.23 | $2.24 | $2.24 | 99,328 |
2023-11-29 | $2.26 | $2.26 | $2.22 | $2.24 | $2.24 | 210,814 |
2023-11-28 | $2.25 | $2.27 | $2.24 | $2.25 | $2.25 | 51,273 |
2023-11-27 | $2.24 | $2.27 | $2.24 | $2.26 | $2.26 | 93,764 |
2023-11-24 | $2.25 | $2.25 | $2.24 | $2.24 | $2.24 | 15,144 |
2023-11-22 | $2.23 | $2.25 | $2.23 | $2.25 | $2.25 | 46,812 |
2023-11-21 | $2.23 | $2.24 | $2.22 | $2.24 | $2.24 | 144,157 |
2023-11-20 | $2.23 | $2.24 | $2.22 | $2.24 | $2.24 | 1,094,577 |
2023-11-17 | $2.22 | $2.32 | $2.22 | $2.24 | $2.24 | 294,427 |
2023-11-16 | $2.23 | $2.24 | $2.23 | $2.24 | $2.24 | 14,070 |
2023-11-15 | $2.22 | $2.24 | $2.22 | $2.24 | $2.24 | 882,239 |
2023-11-14 | $2.21 | $2.24 | $2.21 | $2.22 | $2.22 | 216,813 |
2023-11-13 | $2.22 | $2.23 | $2.21 | $2.22 | $2.22 | 107,793 |
2023-11-10 | $2.22 | $2.23 | $2.21 | $2.23 | $2.23 | 45,600 |
2023-11-09 | $2.21 | $2.24 | $2.21 | $2.22 | $2.22 | 264,648 |
2023-11-08 | $2.21 | $2.22 | $2.21 | $2.21 | $2.21 | 97,163 |
2023-11-07 | $2.23 | $2.23 | $2.21 | $2.22 | $2.22 | 177,672 |
2023-11-06 | $2.22 | $2.23 | $2.21 | $2.22 | $2.22 | 126,577 |
2023-11-03 | $2.21 | $2.23 | $2.21 | $2.22 | $2.22 | 85,261 |
2023-11-02 | $2.21 | $2.24 | $2.21 | $2.23 | $2.23 | 136,834 |
2023-11-01 | $2.20 | $2.22 | $2.20 | $2.22 | $2.22 | 57,595 |
2023-10-31 | $2.21 | $2.23 | $2.20 | $2.21 | $2.21 | 400,395 |
2023-10-30 | $2.20 | $2.22 | $2.20 | $2.20 | $2.20 | 234,104 |
2023-10-27 | $2.21 | $2.21 | $2.20 | $2.21 | $2.21 | 394,143 |
2023-10-26 | $2.20 | $2.21 | $2.19 | $2.21 | $2.21 | 315,695 |
2023-10-25 | $2.20 | $2.21 | $2.20 | $2.20 | $2.20 | 1,077,517 |
2023-10-24 | $2.21 | $2.21 | $2.20 | $2.20 | $2.20 | 727,151 |
2023-10-23 | $2.21 | $2.22 | $2.20 | $2.20 | $2.20 | 2,156,484 |
2023-10-20 | $1.84 | $1.94 | $1.82 | $1.89 | $1.89 | 48,371 |
2023-10-19 | $1.84 | $1.87 | $1.82 | $1.85 | $1.85 | 137,769 |
2023-10-18 | $1.85 | $1.88 | $1.80 | $1.82 | $1.82 | 56,481 |
2023-10-17 | $1.85 | $1.91 | $1.85 | $1.88 | $1.88 | 56,428 |
2023-10-16 | $1.85 | $1.89 | $1.84 | $1.88 | $1.88 | 122,673 |
2023-10-13 | $1.86 | $1.89 | $1.85 | $1.87 | $1.87 | 27,150 |
2023-10-12 | $1.88 | $1.92 | $1.86 | $1.87 | $1.87 | 24,252 |
2023-10-11 | $1.88 | $1.91 | $1.85 | $1.89 | $1.89 | 9,597 |
2023-10-10 | $1.86 | $1.93 | $1.86 | $1.88 | $1.88 | 15,873 |
2023-10-09 | $1.89 | $1.93 | $1.86 | $1.89 | $1.89 | 21,265 |
2023-10-06 | $1.87 | $1.93 | $1.87 | $1.90 | $1.90 | 7,920 |
2023-10-05 | $1.87 | $1.93 | $1.87 | $1.89 | $1.89 | 44,598 |
2023-10-04 | $1.93 | $1.93 | $1.84 | $1.87 | $1.87 | 23,664 |
2023-10-03 | $2.01 | $2.01 | $1.87 | $1.97 | $1.97 | 125,845 |
2023-10-02 | $1.98 | $2.04 | $1.92 | $2.00 | $2.00 | 99,153 |
2023-09-29 | $2.00 | $2.00 | $1.93 | $2.00 | $2.00 | 89,122 |
2023-09-28 | $1.91 | $1.99 | $1.90 | $1.98 | $1.98 | 62,197 |
2023-09-27 | $1.88 | $1.90 | $1.85 | $1.89 | $1.89 | 160,358 |
2023-09-26 | $1.88 | $1.94 | $1.83 | $1.87 | $1.87 | 339,433 |
2023-09-25 | $1.89 | $1.92 | $1.86 | $1.87 | $1.87 | 76,867 |
2023-09-22 | $1.91 | $1.97 | $1.89 | $1.91 | $1.91 | 126,386 |
2023-09-21 | $1.93 | $1.93 | $1.83 | $1.90 | $1.90 | 78,099 |
2023-09-20 | $2.01 | $2.04 | $1.92 | $1.93 | $1.93 | 74,084 |
2023-09-19 | $2.03 | $2.05 | $1.96 | $2.04 | $2.04 | 128,214 |
2023-09-18 | $1.91 | $2.05 | $1.88 | $2.02 | $2.02 | 448,047 |
2023-09-15 | $1.94 | $1.96 | $1.89 | $1.93 | $1.93 | 188,394 |
2023-09-14 | $1.92 | $1.98 | $1.86 | $1.89 | $1.89 | 446,732 |
2023-09-13 | $1.75 | $1.96 | $1.75 | $1.91 | $1.91 | 1,123,701 |
2023-09-12 | $1.65 | $1.65 | $1.56 | $1.60 | $1.60 | 8,677 |
2023-09-11 | $1.59 | $1.61 | $1.57 | $1.57 | $1.57 | 15,021 |
2023-09-08 | $1.65 | $1.65 | $1.55 | $1.59 | $1.59 | 24,913 |
2023-09-07 | $1.58 | $1.58 | $1.53 | $1.56 | $1.56 | 17,012 |
2023-09-06 | $1.67 | $1.69 | $1.47 | $1.58 | $1.58 | 224,143 |
2023-09-05 | $1.68 | $1.68 | $1.62 | $1.64 | $1.64 | 12,287 |
2023-09-01 | $1.66 | $1.70 | $1.65 | $1.66 | $1.66 | 36,223 |
2023-08-31 | $1.59 | $1.77 | $1.53 | $1.66 | $1.66 | 207,691 |
2023-08-30 | $1.59 | $1.66 | $1.57 | $1.60 | $1.60 | 11,273 |
2023-08-29 | $1.57 | $1.60 | $1.53 | $1.56 | $1.56 | 140,384 |
2023-08-28 | $1.63 | $1.66 | $1.57 | $1.58 | $1.58 | 55,492 |
2023-08-25 | $1.63 | $1.64 | $1.60 | $1.63 | $1.63 | 35,925 |
2023-08-24 | $1.70 | $1.70 | $1.61 | $1.65 | $1.65 | 30,066 |
2023-08-23 | $1.61 | $1.70 | $1.61 | $1.65 | $1.65 | 47,826 |
2023-08-22 | $1.65 | $1.67 | $1.62 | $1.63 | $1.63 | 16,607 |
2023-08-21 | $1.63 | $1.67 | $1.63 | $1.65 | $1.65 | 22,892 |
2023-08-18 | $1.63 | $1.68 | $1.63 | $1.64 | $1.64 | 20,941 |
2023-08-17 | $1.65 | $1.69 | $1.63 | $1.64 | $1.64 | 30,725 |
2023-08-16 | $1.68 | $1.68 | $1.63 | $1.65 | $1.65 | 27,903 |
2023-08-15 | $1.72 | $1.74 | $1.65 | $1.65 | $1.65 | 74,900 |
2023-08-14 | $1.75 | $1.76 | $1.72 | $1.72 | $1.72 | 21,994 |
2023-08-11 | $1.80 | $1.80 | $1.77 | $1.78 | $1.78 | 7,188 |
2023-08-10 | $1.83 | $1.85 | $1.81 | $1.82 | $1.82 | 19,156 |
2023-08-09 | $1.79 | $1.85 | $1.78 | $1.81 | $1.81 | 35,131 |
2023-08-08 | $1.88 | $1.88 | $1.78 | $1.82 | $1.82 | 22,040 |
2023-08-07 | $1.89 | $1.89 | $1.83 | $1.88 | $1.88 | 20,177 |
2023-08-04 | $1.86 | $1.92 | $1.80 | $1.89 | $1.89 | 55,780 |
2023-08-03 | $1.78 | $1.84 | $1.74 | $1.82 | $1.82 | 20,419 |
2023-08-02 | $1.89 | $1.91 | $1.70 | $1.78 | $1.78 | 118,053 |
2023-08-01 | $2.05 | $2.05 | $1.90 | $1.92 | $1.92 | 112,067 |
2023-07-31 | $1.89 | $2.10 | $1.89 | $2.05 | $2.05 | 118,623 |
2023-07-28 | $1.84 | $1.95 | $1.81 | $1.89 | $1.89 | 64,042 |
2023-07-27 | $1.77 | $1.84 | $1.76 | $1.80 | $1.80 | 44,627 |
2023-07-26 | $1.77 | $1.77 | $1.75 | $1.77 | $1.77 | 10,771 |
2023-07-25 | $1.72 | $1.77 | $1.72 | $1.76 | $1.76 | 29,159 |
2023-07-24 | $1.71 | $1.74 | $1.71 | $1.74 | $1.74 | 12,993 |
2023-07-21 | $1.80 | $1.80 | $1.72 | $1.73 | $1.73 | 9,185 |
2023-07-20 | $1.82 | $1.82 | $1.75 | $1.77 | $1.77 | 17,969 |
2023-07-19 | $1.75 | $1.84 | $1.71 | $1.84 | $1.84 | 84,851 |
2023-07-18 | $1.61 | $1.78 | $1.59 | $1.71 | $1.71 | 116,311 |
2023-07-17 | $1.64 | $1.65 | $1.61 | $1.62 | $1.62 | 24,887 |
2023-07-14 | $1.62 | $1.66 | $1.61 | $1.65 | $1.65 | 17,008 |
2023-07-13 | $1.64 | $1.66 | $1.63 | $1.64 | $1.64 | 16,157 |
2023-07-12 | $1.66 | $1.66 | $1.62 | $1.63 | $1.63 | 44,564 |
2023-07-11 | $1.60 | $1.63 | $1.59 | $1.61 | $1.61 | 40,639 |
2023-07-10 | $1.63 | $1.64 | $1.60 | $1.62 | $1.62 | 49,848 |
2023-07-07 | $1.64 | $1.67 | $1.62 | $1.64 | $1.64 | 43,053 |
2023-07-06 | $1.66 | $1.66 | $1.62 | $1.65 | $1.65 | 24,839 |
2023-07-05 | $1.67 | $1.68 | $1.65 | $1.66 | $1.66 | 9,008 |
2023-07-03 | $1.63 | $1.67 | $1.63 | $1.66 | $1.66 | 14,346 |
2023-06-30 | $1.67 | $1.67 | $1.64 | $1.64 | $1.64 | 46,148 |
2023-06-29 | $1.68 | $1.69 | $1.65 | $1.67 | $1.67 | 24,577 |
2023-06-28 | $1.67 | $1.68 | $1.64 | $1.65 | $1.65 | 45,109 |
2023-06-27 | $1.65 | $1.67 | $1.65 | $1.65 | $1.65 | 11,473 |
2023-06-26 | $1.64 | $1.69 | $1.64 | $1.65 | $1.65 | 35,433 |
2023-06-23 | $1.64 | $1.69 | $1.64 | $1.69 | $1.69 | 25,784 |
2023-06-22 | $1.71 | $1.71 | $1.68 | $1.69 | $1.69 | 8,371 |
2023-06-21 | $1.67 | $1.72 | $1.67 | $1.71 | $1.71 | 32,754 |
2023-06-20 | $1.67 | $1.69 | $1.65 | $1.65 | $1.65 | 20,723 |
2023-06-16 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 20,683 |
2023-06-15 | $1.69 | $1.69 | $1.66 | $1.68 | $1.68 | 21,172 |
2023-06-14 | $1.70 | $1.73 | $1.67 | $1.69 | $1.69 | 22,819 |
2023-06-13 | $1.76 | $1.76 | $1.66 | $1.67 | $1.67 | 56,715 |
2023-06-12 | $1.75 | $1.76 | $1.71 | $1.75 | $1.75 | 11,301 |
2023-06-09 | $1.76 | $1.76 | $1.72 | $1.75 | $1.75 | 16,276 |
2023-06-08 | $1.71 | $1.75 | $1.66 | $1.73 | $1.73 | 58,702 |
2023-06-07 | $1.76 | $1.78 | $1.63 | $1.68 | $1.68 | 103,608 |
2023-06-06 | $1.67 | $1.76 | $1.67 | $1.73 | $1.73 | 55,077 |
2023-06-05 | $1.77 | $1.82 | $1.69 | $1.69 | $1.69 | 40,757 |
2023-06-02 | $1.63 | $1.75 | $1.63 | $1.74 | $1.74 | 56,611 |
2023-06-01 | $1.60 | $1.67 | $1.60 | $1.65 | $1.65 | 48,739 |
2023-05-31 | $1.65 | $1.65 | $1.58 | $1.60 | $1.60 | 61,657 |
2023-05-30 | $1.71 | $1.72 | $1.56 | $1.59 | $1.59 | 288,901 |
2023-05-26 | $1.76 | $1.77 | $1.70 | $1.71 | $1.71 | 50,951 |
2023-05-25 | $1.85 | $1.85 | $1.74 | $1.76 | $1.76 | 46,449 |
2023-05-24 | $1.76 | $1.85 | $1.72 | $1.85 | $1.85 | 50,163 |
2023-05-23 | $1.77 | $1.80 | $1.69 | $1.76 | $1.76 | 70,477 |
2023-05-22 | $1.70 | $1.80 | $1.70 | $1.78 | $1.78 | 30,450 |
2023-05-19 | $1.72 | $1.74 | $1.68 | $1.71 | $1.71 | 30,927 |
2023-05-18 | $1.74 | $1.75 | $1.66 | $1.71 | $1.71 | 41,500 |
2023-05-17 | $1.73 | $1.77 | $1.71 | $1.74 | $1.74 | 31,475 |
2023-05-16 | $1.72 | $1.76 | $1.72 | $1.73 | $1.73 | 19,708 |
2023-05-15 | $1.76 | $1.79 | $1.72 | $1.76 | $1.76 | 21,391 |
2023-05-12 | $1.78 | $1.78 | $1.73 | $1.76 | $1.76 | 17,217 |
2023-05-11 | $1.76 | $1.77 | $1.73 | $1.76 | $1.76 | 33,844 |
2023-05-10 | $1.81 | $1.85 | $1.77 | $1.80 | $1.80 | 34,989 |
2023-05-09 | $1.87 | $1.87 | $1.79 | $1.82 | $1.82 | 65,279 |
2023-05-08 | $1.94 | $1.94 | $1.86 | $1.89 | $1.89 | 39,434 |
2023-05-05 | $1.79 | $1.96 | $1.78 | $1.89 | $1.89 | 63,163 |
2023-05-04 | $1.78 | $1.78 | $1.69 | $1.73 | $1.73 | 28,262 |
2023-05-03 | $1.80 | $1.82 | $1.79 | $1.81 | $1.81 | 3,415 |
2023-05-02 | $1.93 | $1.94 | $1.75 | $1.82 | $1.82 | 95,258 |
2023-05-01 | $1.91 | $1.95 | $1.87 | $1.92 | $1.92 | 52,693 |
2023-04-28 | $1.91 | $1.94 | $1.87 | $1.91 | $1.91 | 39,672 |
2023-04-27 | $1.90 | $1.90 | $1.87 | $1.89 | $1.89 | 9,197 |
2023-04-26 | $1.94 | $1.97 | $1.85 | $1.88 | $1.88 | 175,131 |
2023-04-25 | $2.01 | $2.01 | $1.83 | $1.89 | $1.89 | 70,725 |
2023-04-24 | $1.83 | $2.09 | $1.83 | $2.02 | $2.02 | 167,942 |
2023-04-21 | $1.86 | $1.91 | $1.78 | $1.88 | $1.88 | 47,251 |
2023-04-20 | $1.90 | $1.90 | $1.81 | $1.82 | $1.82 | 33,762 |
2023-04-19 | $2.04 | $2.05 | $1.85 | $1.89 | $1.89 | 101,239 |
2023-04-18 | $1.79 | $2.09 | $1.79 | $2.05 | $2.05 | 135,335 |
2023-04-17 | $1.72 | $1.84 | $1.70 | $1.83 | $1.83 | 91,658 |
2023-04-14 | $1.73 | $1.76 | $1.72 | $1.75 | $1.75 | 32,061 |
2023-04-13 | $1.71 | $1.75 | $1.71 | $1.72 | $1.72 | 40,892 |
2023-04-12 | $1.74 | $1.74 | $1.70 | $1.73 | $1.73 | 30,856 |
2023-04-11 | $1.71 | $1.74 | $1.71 | $1.73 | $1.73 | 24,169 |
2023-04-10 | $1.75 | $1.78 | $1.65 | $1.75 | $1.75 | 37,327 |
2023-04-06 | $1.70 | $1.75 | $1.66 | $1.75 | $1.75 | 71,088 |
2023-04-05 | $1.74 | $1.76 | $1.63 | $1.72 | $1.72 | 104,795 |
2023-04-04 | $1.79 | $1.81 | $1.72 | $1.73 | $1.73 | 40,074 |
2023-04-03 | $1.76 | $1.88 | $1.75 | $1.82 | $1.82 | 46,285 |
2023-03-31 | $1.76 | $1.84 | $1.76 | $1.81 | $1.81 | 33,781 |
2023-03-30 | $1.75 | $1.82 | $1.75 | $1.79 | $1.79 | 35,159 |
2023-03-29 | $1.80 | $1.82 | $1.73 | $1.77 | $1.77 | 87,004 |
2023-03-28 | $1.86 | $1.93 | $1.81 | $1.82 | $1.82 | 100,947 |
2023-03-27 | $1.93 | $1.95 | $1.90 | $1.91 | $1.91 | 41,112 |
2023-03-24 | $1.97 | $1.97 | $1.90 | $1.93 | $1.93 | 22,374 |
2023-03-23 | $1.86 | $2.04 | $1.86 | $1.93 | $1.93 | 34,481 |
2023-03-22 | $1.92 | $1.97 | $1.84 | $1.86 | $1.86 | 54,371 |
2023-03-21 | $1.97 | $1.99 | $1.86 | $1.90 | $1.90 | 40,340 |
2023-03-20 | $1.83 | $1.96 | $1.83 | $1.92 | $1.92 | 53,929 |
2023-03-17 | $1.81 | $1.91 | $1.77 | $1.79 | $1.79 | 267,051 |
2023-03-16 | $2.00 | $2.02 | $1.91 | $1.96 | $1.96 | 55,023 |
2023-03-15 | $2.13 | $2.20 | $1.97 | $1.98 | $1.98 | 143,392 |
2023-03-14 | $2.25 | $2.25 | $2.11 | $2.17 | $2.17 | 83,832 |
2023-03-13 | $2.18 | $2.26 | $2.08 | $2.23 | $2.23 | 71,900 |
2023-03-10 | $2.20 | $2.30 | $2.15 | $2.20 | $2.20 | 104,937 |
2023-03-09 | $2.79 | $2.79 | $2.16 | $2.21 | $2.21 | 275,930 |
2023-03-08 | $2.41 | $2.63 | $2.41 | $2.60 | $2.60 | 166,282 |
2023-03-07 | $2.57 | $2.58 | $2.37 | $2.46 | $2.46 | 94,051 |
2023-03-06 | $2.79 | $2.85 | $2.43 | $2.57 | $2.57 | 242,312 |
2023-03-03 | $2.84 | $2.85 | $2.80 | $2.83 | $2.83 | 46,268 |
2023-03-02 | $2.90 | $2.90 | $2.74 | $2.84 | $2.84 | 164,523 |
2023-03-01 | $2.88 | $2.97 | $2.77 | $2.87 | $2.87 | 173,747 |
2023-02-28 | $2.71 | $2.82 | $2.65 | $2.80 | $2.80 | 168,721 |
2023-02-27 | $2.86 | $2.89 | $2.62 | $2.66 | $2.66 | 237,881 |
2023-02-24 | $2.49 | $2.73 | $2.41 | $2.70 | $2.70 | 243,275 |
2023-02-23 | $2.32 | $2.53 | $2.32 | $2.50 | $2.50 | 222,684 |
2023-02-22 | $2.24 | $2.35 | $2.17 | $2.32 | $2.32 | 74,587 |
2023-02-21 | $2.21 | $2.28 | $2.11 | $2.25 | $2.25 | 160,680 |
2023-02-17 | $2.29 | $2.31 | $2.19 | $2.25 | $2.25 | 56,896 |
2023-02-16 | $2.24 | $2.31 | $2.19 | $2.30 | $2.30 | 43,849 |
2023-02-15 | $2.25 | $2.26 | $2.17 | $2.24 | $2.24 | 17,740 |
2023-02-14 | $2.35 | $2.39 | $2.17 | $2.26 | $2.26 | 121,320 |
2023-02-13 | $2.37 | $2.41 | $2.30 | $2.35 | $2.35 | 119,719 |
2023-02-10 | $2.30 | $2.39 | $2.22 | $2.39 | $2.39 | 188,496 |
2023-02-09 | $2.15 | $2.26 | $2.15 | $2.26 | $2.26 | 187,280 |
2023-02-08 | $2.16 | $2.19 | $2.15 | $2.16 | $2.16 | 115,093 |
2023-02-07 | $2.11 | $2.19 | $2.11 | $2.16 | $2.16 | 210,141 |
2023-02-06 | $2.10 | $2.10 | $2.05 | $2.08 | $2.08 | 31,863 |
2023-02-03 | $1.99 | $2.10 | $1.99 | $2.10 | $2.10 | 128,724 |
2023-02-02 | $1.93 | $2.01 | $1.91 | $1.98 | $1.98 | 72,151 |
2023-02-01 | $1.97 | $2.00 | $1.92 | $1.95 | $1.95 | 57,705 |
2023-01-31 | $1.99 | $2.00 | $1.86 | $1.94 | $1.94 | 81,908 |
2023-01-30 | $1.95 | $2.02 | $1.88 | $1.99 | $1.99 | 102,308 |
2023-01-27 | $1.87 | $1.90 | $1.85 | $1.89 | $1.89 | 59,538 |
2023-01-26 | $1.86 | $1.89 | $1.85 | $1.86 | $1.86 | 32,133 |
2023-01-25 | $1.81 | $1.87 | $1.81 | $1.82 | $1.82 | 41,987 |
2023-01-24 | $1.83 | $1.89 | $1.82 | $1.86 | $1.86 | 55,751 |
2023-01-23 | $1.85 | $1.87 | $1.82 | $1.82 | $1.82 | 11,732 |
2023-01-20 | $1.81 | $1.87 | $1.81 | $1.85 | $1.85 | 8,673 |
2023-01-19 | $1.83 | $1.85 | $1.73 | $1.83 | $1.83 | 56,290 |
2023-01-18 | $1.78 | $1.89 | $1.78 | $1.79 | $1.79 | 89,605 |
2023-01-17 | $1.94 | $1.94 | $1.77 | $1.79 | $1.79 | 170,705 |
2023-01-13 | $1.74 | $1.94 | $1.72 | $1.94 | $1.94 | 204,935 |
2023-01-12 | $1.72 | $1.73 | $1.70 | $1.72 | $1.72 | 30,003 |
2023-01-11 | $1.68 | $1.74 | $1.68 | $1.71 | $1.71 | 27,672 |
2023-01-10 | $1.70 | $1.73 | $1.66 | $1.71 | $1.71 | 62,425 |
2023-01-09 | $1.72 | $1.72 | $1.65 | $1.70 | $1.70 | 39,157 |
2023-01-06 | $1.70 | $1.72 | $1.67 | $1.71 | $1.71 | 26,662 |
2023-01-05 | $1.63 | $1.70 | $1.63 | $1.67 | $1.67 | 34,916 |
2023-01-04 | $1.66 | $1.74 | $1.64 | $1.66 | $1.66 | 38,384 |
2023-01-03 | $1.75 | $1.75 | $1.61 | $1.67 | $1.67 | 72,751 |
2022-12-30 | $1.71 | $1.75 | $1.62 | $1.75 | $1.75 | 188,018 |
2022-12-29 | $1.60 | $1.74 | $1.60 | $1.71 | $1.71 | 95,925 |
2022-12-28 | $1.65 | $1.67 | $1.59 | $1.61 | $1.61 | 118,145 |
2022-12-27 | $1.67 | $1.70 | $1.65 | $1.66 | $1.66 | 61,595 |
2022-12-23 | $1.71 | $1.73 | $1.65 | $1.70 | $1.70 | 18,548 |
2022-12-22 | $1.62 | $1.76 | $1.53 | $1.68 | $1.68 | 134,804 |
2022-12-21 | $1.66 | $1.68 | $1.62 | $1.62 | $1.62 | 145,672 |
2022-12-20 | $1.66 | $1.70 | $1.66 | $1.69 | $1.69 | 39,867 |
2022-12-19 | $1.68 | $1.71 | $1.66 | $1.67 | $1.67 | 61,498 |
2022-12-16 | $1.76 | $1.80 | $1.70 | $1.73 | $1.73 | 30,659 |
2022-12-15 | $1.71 | $1.77 | $1.70 | $1.77 | $1.77 | 43,921 |
2022-12-14 | $1.72 | $1.75 | $1.70 | $1.73 | $1.73 | 53,975 |
2022-12-13 | $1.70 | $1.71 | $1.66 | $1.70 | $1.70 | 45,417 |
2022-12-12 | $1.69 | $1.75 | $1.63 | $1.66 | $1.66 | 109,892 |
2022-12-09 | $1.61 | $1.63 | $1.55 | $1.60 | $1.60 | 194,335 |
2022-12-08 | $1.65 | $1.71 | $1.60 | $1.61 | $1.61 | 116,622 |
2022-12-07 | $1.74 | $1.75 | $1.61 | $1.64 | $1.64 | 153,609 |
2022-12-06 | $1.79 | $1.79 | $1.66 | $1.72 | $1.72 | 156,794 |
2022-12-05 | $1.90 | $1.92 | $1.79 | $1.80 | $1.80 | 438,825 |
2022-12-02 | $1.90 | $1.92 | $1.90 | $1.90 | $1.90 | 64,435 |
2022-12-01 | $1.90 | $1.95 | $1.90 | $1.91 | $1.91 | 58,995 |
2022-11-30 | $1.95 | $1.97 | $1.90 | $1.92 | $1.92 | 142,892 |
2022-11-29 | $1.98 | $2.00 | $1.93 | $1.94 | $1.94 | 45,579 |
2022-11-28 | $1.98 | $2.01 | $1.93 | $1.93 | $1.93 | 86,279 |
2022-11-25 | $1.98 | $2.06 | $1.98 | $2.03 | $2.03 | 35,989 |
2022-11-23 | $1.97 | $2.05 | $1.96 | $1.99 | $1.99 | 57,364 |
2022-11-22 | $2.18 | $2.18 | $1.94 | $2.00 | $2.00 | 316,009 |
2022-11-21 | $2.19 | $2.21 | $2.15 | $2.19 | $2.19 | 46,678 |
2022-11-18 | $2.15 | $2.23 | $2.13 | $2.20 | $2.20 | 81,680 |
2022-11-17 | $2.12 | $2.21 | $2.12 | $2.19 | $2.19 | 58,112 |
2022-11-16 | $2.32 | $2.32 | $2.14 | $2.18 | $2.18 | 156,043 |
2022-11-15 | $2.27 | $2.35 | $2.27 | $2.33 | $2.33 | 40,484 |
2022-11-14 | $2.26 | $2.41 | $2.26 | $2.26 | $2.26 | 124,721 |
2022-11-11 | $2.12 | $2.30 | $2.11 | $2.27 | $2.27 | 162,383 |
2022-11-10 | $2.29 | $2.31 | $2.10 | $2.15 | $2.15 | 176,235 |
2022-11-09 | $2.19 | $2.28 | $2.19 | $2.26 | $2.26 | 242,021 |
2022-11-08 | $2.00 | $2.25 | $2.00 | $2.18 | $2.18 | 472,422 |
2022-11-07 | $1.96 | $2.04 | $1.95 | $2.01 | $2.01 | 78,907 |
2022-11-04 | $1.93 | $2.00 | $1.92 | $1.98 | $1.98 | 98,422 |
2022-11-03 | $1.92 | $1.94 | $1.90 | $1.93 | $1.93 | 45,487 |
2022-11-02 | $1.93 | $1.96 | $1.90 | $1.95 | $1.95 | 101,421 |
2022-11-01 | $1.94 | $1.95 | $1.91 | $1.95 | $1.95 | 38,896 |
2022-10-31 | $1.90 | $1.95 | $1.90 | $1.93 | $1.93 | 38,956 |
2022-10-28 | $1.92 | $1.95 | $1.90 | $1.91 | $1.91 | 28,181 |
2022-10-27 | $1.94 | $1.96 | $1.90 | $1.91 | $1.91 | 110,058 |
2022-10-26 | $1.97 | $1.98 | $1.93 | $1.94 | $1.94 | 74,697 |
2022-10-25 | $1.90 | $1.96 | $1.90 | $1.94 | $1.94 | 21,218 |
2022-10-24 | $1.96 | $1.96 | $1.90 | $1.92 | $1.92 | 65,969 |
2022-10-21 | $1.91 | $1.96 | $1.91 | $1.96 | $1.96 | 31,021 |
2022-10-20 | $1.97 | $2.00 | $1.90 | $1.92 | $1.92 | 123,258 |
2022-10-19 | $1.92 | $1.96 | $1.90 | $1.95 | $1.95 | 120,807 |
2022-10-18 | $1.90 | $1.98 | $1.90 | $1.93 | $1.93 | 61,157 |
2022-10-17 | $1.97 | $1.97 | $1.92 | $1.94 | $1.94 | 89,419 |
2022-10-14 | $1.96 | $1.96 | $1.92 | $1.93 | $1.93 | 60,684 |
2022-10-13 | $1.90 | $1.97 | $1.90 | $1.95 | $1.95 | 41,639 |
2022-10-12 | $1.95 | $1.96 | $1.90 | $1.95 | $1.95 | 36,739 |
2022-10-11 | $1.94 | $1.97 | $1.91 | $1.97 | $1.97 | 63,198 |
2022-10-10 | $2.00 | $2.04 | $1.91 | $1.94 | $1.94 | 44,421 |
2022-10-07 | $2.02 | $2.04 | $2.00 | $2.01 | $2.01 | 71,259 |
2022-10-06 | $2.07 | $2.10 | $2.01 | $2.02 | $2.02 | 36,390 |
2022-10-05 | $1.99 | $2.05 | $1.97 | $2.05 | $2.05 | 63,101 |
2022-10-04 | $2.06 | $2.06 | $2.00 | $2.03 | $2.03 | 59,477 |
2022-10-03 | $1.90 | $2.01 | $1.90 | $1.98 | $1.98 | 76,126 |
2022-09-30 | $1.92 | $1.96 | $1.90 | $1.90 | $1.90 | 26,036 |
2022-09-29 | $2.00 | $2.00 | $1.90 | $1.95 | $1.95 | 127,084 |
2022-09-28 | $1.92 | $2.06 | $1.91 | $2.00 | $2.00 | 61,693 |
2022-09-27 | $2.01 | $2.03 | $1.91 | $1.95 | $1.95 | 134,460 |
2022-09-26 | $2.06 | $2.06 | $1.96 | $1.97 | $1.97 | 237,997 |
2022-09-23 | $2.15 | $2.16 | $2.02 | $2.04 | $2.04 | 292,171 |
2022-09-22 | $2.26 | $2.26 | $2.15 | $2.17 | $2.17 | 180,753 |
2022-09-21 | $2.38 | $2.40 | $2.23 | $2.25 | $2.25 | 121,586 |
2022-09-20 | $2.25 | $2.39 | $2.25 | $2.35 | $2.35 | 86,601 |
2022-09-19 | $2.21 | $2.25 | $2.21 | $2.25 | $2.25 | 35,056 |
2022-09-16 | $2.18 | $2.26 | $2.15 | $2.22 | $2.22 | 158,745 |
2022-09-15 | $2.25 | $2.31 | $2.20 | $2.21 | $2.21 | 75,030 |
2022-09-14 | $2.22 | $2.25 | $2.20 | $2.22 | $2.22 | 53,263 |
2022-09-13 | $2.27 | $2.34 | $2.20 | $2.24 | $2.24 | 83,140 |
2022-09-12 | $2.45 | $2.45 | $2.25 | $2.29 | $2.29 | 130,406 |
2022-09-09 | $2.30 | $2.46 | $2.30 | $2.45 | $2.45 | 280,844 |
2022-09-08 | $2.21 | $2.29 | $2.15 | $2.28 | $2.28 | 156,430 |
2022-09-07 | $2.15 | $2.23 | $2.15 | $2.16 | $2.16 | 107,226 |
2022-09-06 | $2.15 | $2.17 | $2.14 | $2.16 | $2.16 | 79,434 |
2022-09-02 | $2.10 | $2.17 | $2.07 | $2.16 | $2.16 | 109,171 |
2022-09-01 | $2.05 | $2.12 | $2.05 | $2.09 | $2.09 | 79,879 |
2022-08-31 | $2.16 | $2.17 | $2.06 | $2.07 | $2.07 | 139,000 |
2022-08-30 | $2.21 | $2.21 | $2.10 | $2.14 | $2.14 | 100,593 |
2022-08-29 | $2.23 | $2.27 | $2.20 | $2.21 | $2.21 | 75,351 |
2022-08-26 | $2.31 | $2.34 | $2.22 | $2.29 | $2.29 | 93,722 |
2022-08-25 | $2.34 | $2.39 | $2.27 | $2.30 | $2.30 | 77,233 |
2022-08-24 | $2.32 | $2.35 | $2.20 | $2.34 | $2.34 | 88,914 |
2022-08-23 | $2.21 | $2.34 | $2.20 | $2.33 | $2.33 | 128,457 |
2022-08-22 | $2.24 | $2.29 | $2.16 | $2.19 | $2.19 | 295,078 |
2022-08-19 | $2.26 | $2.26 | $2.17 | $2.24 | $2.24 | 101,448 |
2022-08-18 | $2.25 | $2.32 | $2.22 | $2.30 | $2.30 | 53,118 |
2022-08-17 | $2.31 | $2.31 | $2.20 | $2.24 | $2.24 | 96,199 |
2022-08-16 | $2.35 | $2.35 | $2.27 | $2.32 | $2.32 | 40,382 |
2022-08-15 | $2.31 | $2.38 | $2.20 | $2.37 | $2.37 | 208,335 |
2022-08-12 | $2.25 | $2.38 | $2.17 | $2.38 | $2.38 | 122,644 |
2022-08-11 | $2.30 | $2.30 | $2.18 | $2.20 | $2.20 | 154,747 |
2022-08-10 | $2.29 | $2.30 | $2.22 | $2.29 | $2.29 | 69,990 |
2022-08-09 | $2.33 | $2.33 | $2.18 | $2.23 | $2.23 | 122,616 |
2022-08-08 | $2.29 | $2.35 | $2.26 | $2.33 | $2.33 | 73,323 |
2022-08-05 | $2.18 | $2.32 | $2.11 | $2.28 | $2.28 | 113,627 |
2022-08-04 | $2.27 | $2.33 | $2.18 | $2.20 | $2.20 | 93,576 |
2022-08-03 | $2.40 | $2.40 | $2.19 | $2.33 | $2.33 | 150,315 |
2022-08-02 | $2.40 | $2.44 | $2.33 | $2.35 | $2.35 | 174,095 |
2022-08-01 | $2.45 | $2.46 | $2.25 | $2.44 | $2.44 | 191,186 |
2022-07-29 | $2.42 | $2.44 | $2.25 | $2.43 | $2.43 | 248,038 |
2022-07-28 | $2.40 | $2.62 | $2.31 | $2.40 | $2.40 | 580,595 |
2022-07-27 | $2.08 | $2.18 | $2.07 | $2.17 | $2.17 | 96,241 |
2022-07-26 | $2.22 | $2.22 | $2.00 | $2.10 | $2.10 | 128,397 |
2022-07-25 | $2.19 | $2.25 | $2.12 | $2.22 | $2.22 | 49,113 |
2022-07-22 | $2.29 | $2.29 | $2.12 | $2.17 | $2.17 | 147,284 |
2022-07-21 | $2.26 | $2.32 | $2.24 | $2.30 | $2.30 | 47,281 |
2022-07-20 | $2.33 | $2.34 | $2.23 | $2.30 | $2.30 | 58,955 |
2022-07-19 | $2.26 | $2.38 | $2.26 | $2.33 | $2.33 | 56,014 |
2022-07-18 | $2.22 | $2.34 | $2.22 | $2.27 | $2.27 | 130,544 |
2022-07-15 | $2.15 | $2.23 | $2.08 | $2.18 | $2.18 | 154,898 |
2022-07-14 | $2.05 | $2.08 | $1.98 | $2.08 | $2.08 | 74,189 |
2022-07-13 | $2.00 | $2.11 | $2.00 | $2.09 | $2.09 | 56,036 |
2022-07-12 | $2.02 | $2.05 | $1.94 | $2.04 | $2.04 | 178,597 |
2022-07-11 | $2.13 | $2.15 | $2.02 | $2.05 | $2.05 | 122,430 |
2022-07-08 | $2.13 | $2.17 | $2.08 | $2.11 | $2.11 | 47,101 |
2022-07-07 | $2.08 | $2.17 | $2.08 | $2.17 | $2.17 | 56,296 |
2022-07-06 | $2.12 | $2.12 | $2.03 | $2.06 | $2.06 | 87,190 |
2022-07-05 | $2.07 | $2.24 | $2.02 | $2.13 | $2.13 | 120,134 |
2022-07-01 | $2.13 | $2.13 | $2.02 | $2.10 | $2.10 | 174,754 |
2022-06-30 | $2.10 | $2.18 | $2.06 | $2.14 | $2.14 | 72,718 |
2022-06-29 | $2.23 | $2.34 | $2.11 | $2.14 | $2.14 | 120,890 |
2022-06-28 | $2.38 | $2.38 | $2.21 | $2.23 | $2.23 | 89,857 |
2022-06-27 | $2.30 | $2.38 | $2.20 | $2.34 | $2.34 | 128,687 |
2022-06-24 | $2.22 | $2.33 | $2.04 | $2.24 | $2.24 | 396,910 |
2022-06-23 | $2.26 | $2.33 | $2.06 | $2.13 | $2.13 | 331,473 |
2022-06-22 | $2.45 | $2.46 | $2.21 | $2.26 | $2.26 | 350,972 |
2022-06-21 | $2.60 | $2.60 | $2.42 | $2.46 | $2.46 | 131,537 |
2022-06-17 | $2.62 | $2.71 | $2.52 | $2.55 | $2.55 | 251,424 |
2022-06-16 | $2.86 | $2.88 | $2.65 | $2.67 | $2.67 | 215,607 |
2022-06-15 | $2.90 | $2.96 | $2.85 | $2.89 | $2.89 | 128,314 |
2022-06-14 | $2.91 | $3.05 | $2.85 | $2.87 | $2.87 | 114,756 |
2022-06-13 | $3.00 | $3.04 | $2.81 | $2.90 | $2.90 | 245,313 |
2022-06-10 | $3.15 | $3.21 | $3.03 | $3.03 | $3.03 | 174,284 |
2022-06-09 | $3.21 | $3.32 | $3.11 | $3.13 | $3.13 | 170,570 |
2022-06-08 | $3.48 | $3.48 | $3.20 | $3.21 | $3.21 | 196,659 |
2022-06-07 | $3.37 | $3.53 | $3.31 | $3.48 | $3.48 | 106,633 |
2022-06-06 | $3.39 | $3.41 | $3.29 | $3.33 | $3.33 | 69,011 |
2022-06-03 | $3.30 | $3.39 | $3.21 | $3.37 | $3.37 | 114,983 |
2022-06-02 | $3.34 | $3.46 | $3.29 | $3.29 | $3.29 | 120,963 |
2022-06-01 | $3.32 | $3.38 | $3.20 | $3.35 | $3.35 | 141,511 |
2022-05-31 | $3.34 | $3.39 | $3.20 | $3.31 | $3.31 | 97,713 |
2022-05-27 | $3.56 | $3.57 | $3.26 | $3.32 | $3.32 | 290,407 |
2022-05-26 | $3.39 | $3.54 | $3.34 | $3.50 | $3.50 | 162,540 |
2022-05-25 | $3.20 | $3.39 | $3.10 | $3.38 | $3.38 | 176,831 |
2022-05-24 | $3.34 | $3.34 | $3.09 | $3.17 | $3.17 | 366,985 |
2022-05-23 | $3.34 | $3.41 | $3.20 | $3.37 | $3.37 | 388,383 |
2022-05-20 | $3.40 | $3.51 | $3.26 | $3.30 | $3.30 | 169,114 |
2022-05-19 | $3.41 | $3.54 | $3.33 | $3.39 | $3.39 | 262,054 |
2022-05-18 | $3.65 | $3.84 | $3.51 | $3.62 | $3.62 | 228,066 |
2022-05-17 | $3.52 | $3.72 | $3.52 | $3.65 | $3.65 | 245,502 |
2022-05-16 | $3.30 | $3.51 | $3.30 | $3.50 | $3.50 | 147,081 |
2022-05-13 | $3.36 | $3.43 | $3.24 | $3.27 | $3.27 | 169,472 |
2022-05-12 | $3.19 | $3.30 | $3.00 | $3.30 | $3.30 | 225,860 |
2022-05-11 | $3.21 | $3.36 | $3.16 | $3.20 | $3.20 | 204,729 |
2022-05-10 | $3.37 | $3.47 | $3.15 | $3.25 | $3.25 | 204,371 |
2022-05-09 | $3.62 | $3.62 | $3.20 | $3.26 | $3.26 | 273,201 |
2022-05-06 | $3.77 | $3.77 | $3.62 | $3.65 | $3.65 | 108,675 |
2022-05-05 | $3.88 | $3.90 | $3.65 | $3.77 | $3.77 | 107,204 |
2022-05-04 | $3.79 | $3.84 | $3.63 | $3.83 | $3.83 | 115,504 |
2022-05-03 | $3.56 | $3.80 | $3.55 | $3.75 | $3.75 | 232,554 |
2022-05-02 | $3.58 | $3.62 | $3.42 | $3.56 | $3.56 | 168,188 |
2022-04-29 | $3.65 | $3.80 | $3.62 | $3.63 | $3.63 | 163,504 |
2022-04-28 | $3.80 | $3.83 | $3.60 | $3.71 | $3.71 | 197,946 |
2022-04-27 | $3.59 | $3.91 | $3.59 | $3.83 | $3.83 | 240,129 |
2022-04-26 | $3.67 | $3.76 | $3.57 | $3.60 | $3.60 | 206,593 |
2022-04-25 | $4.41 | $4.43 | $3.55 | $3.73 | $3.73 | 941,253 |
2022-04-22 | $4.25 | $4.78 | $4.24 | $4.41 | $4.41 | 733,977 |
2022-04-21 | $3.88 | $4.38 | $3.85 | $4.20 | $4.20 | 764,960 |
2022-04-20 | $3.88 | $4.08 | $3.70 | $3.79 | $3.79 | 347,438 |
2022-04-19 | $3.54 | $3.85 | $3.53 | $3.85 | $3.85 | 339,155 |
2022-04-18 | $3.59 | $3.61 | $3.39 | $3.56 | $3.56 | 383,463 |
2022-04-14 | $3.16 | $3.58 | $3.16 | $3.58 | $3.58 | 279,960 |
2022-04-13 | $3.18 | $3.22 | $3.09 | $3.19 | $3.19 | 229,710 |
2022-04-12 | $3.18 | $3.21 | $3.06 | $3.16 | $3.16 | 228,448 |
2022-04-11 | $3.26 | $3.28 | $3.10 | $3.16 | $3.16 | 270,524 |
2022-04-08 | $3.26 | $3.33 | $3.17 | $3.29 | $3.29 | 208,313 |
2022-04-07 | $3.31 | $3.38 | $3.21 | $3.29 | $3.29 | 186,974 |
2022-04-06 | $3.33 | $3.34 | $3.17 | $3.29 | $3.29 | 213,722 |
2022-04-05 | $3.40 | $3.49 | $3.31 | $3.33 | $3.33 | 269,052 |
2022-04-04 | $3.65 | $3.68 | $3.32 | $3.38 | $3.38 | 412,582 |
2022-04-01 | $3.59 | $3.68 | $3.59 | $3.66 | $3.66 | 140,522 |
2022-03-31 | $3.64 | $3.71 | $3.57 | $3.63 | $3.63 | 222,280 |
2022-03-30 | $3.71 | $3.75 | $3.61 | $3.65 | $3.65 | 117,007 |
2022-03-29 | $3.63 | $3.80 | $3.50 | $3.70 | $3.70 | 174,787 |
2022-03-28 | $3.66 | $3.78 | $3.55 | $3.61 | $3.61 | 245,475 |
2022-03-25 | $3.88 | $3.88 | $3.63 | $3.69 | $3.69 | 146,785 |
2022-03-24 | $3.75 | $3.88 | $3.75 | $3.88 | $3.88 | 136,770 |
2022-03-23 | $3.68 | $3.86 | $3.66 | $3.84 | $3.84 | 123,525 |
2022-03-22 | $3.63 | $3.79 | $3.60 | $3.74 | $3.74 | 210,273 |
2022-03-21 | $3.78 | $3.78 | $3.52 | $3.60 | $3.60 | 210,486 |
2022-03-18 | $3.75 | $3.86 | $3.64 | $3.76 | $3.76 | 318,665 |
2022-03-17 | $3.60 | $3.74 | $3.54 | $3.71 | $3.71 | 220,204 |
2022-03-16 | $3.42 | $3.60 | $3.38 | $3.59 | $3.59 | 180,685 |
2022-03-15 | $3.46 | $3.48 | $3.17 | $3.36 | $3.36 | 331,096 |
2022-03-14 | $3.67 | $3.77 | $3.36 | $3.41 | $3.41 | 416,040 |
2022-03-11 | $3.90 | $3.96 | $3.76 | $3.76 | $3.76 | 256,098 |
2022-03-10 | $3.78 | $4.02 | $3.75 | $3.90 | $3.90 | 379,412 |
2022-03-09 | $3.85 | $3.98 | $3.77 | $3.80 | $3.80 | 255,486 |
2022-03-08 | $4.00 | $4.00 | $3.79 | $3.80 | $3.80 | 402,881 |
2022-03-07 | $3.77 | $4.02 | $3.68 | $4.02 | $4.02 | 493,657 |
2022-03-04 | $3.75 | $3.87 | $3.65 | $3.67 | $3.67 | 190,031 |
2022-03-03 | $3.89 | $3.99 | $3.75 | $3.83 | $3.83 | 192,212 |
2022-03-02 | $3.85 | $4.10 | $3.81 | $3.86 | $3.86 | 426,278 |
2022-03-01 | $3.68 | $3.87 | $3.61 | $3.85 | $3.85 | 679,220 |
2022-02-28 | $4.01 | $4.20 | $3.56 | $3.68 | $3.68 | 1,006,944 |
2022-02-25 | $3.14 | $3.87 | $3.14 | $3.84 | $3.84 | 1,078,702 |
2022-02-24 | $3.01 | $3.25 | $2.90 | $3.08 | $3.08 | 636,580 |
2022-02-23 | $3.26 | $3.29 | $2.85 | $2.87 | $2.87 | 542,504 |
2022-02-22 | $3.35 | $3.37 | $3.15 | $3.17 | $3.17 | 449,111 |
2022-02-18 | $3.54 | $3.58 | $3.31 | $3.37 | $3.37 | 151,169 |
2022-02-17 | $3.45 | $3.53 | $3.43 | $3.47 | $3.47 | 259,368 |
2022-02-16 | $3.54 | $3.60 | $3.44 | $3.45 | $3.45 | 84,949 |
2022-02-15 | $3.45 | $3.67 | $3.45 | $3.54 | $3.54 | 157,633 |
2022-02-14 | $3.43 | $3.52 | $3.35 | $3.40 | $3.40 | 109,404 |
2022-02-11 | $3.65 | $3.70 | $3.47 | $3.48 | $3.48 | 214,799 |
2022-02-10 | $3.50 | $3.90 | $3.50 | $3.65 | $3.65 | 396,686 |
2022-02-09 | $3.51 | $3.64 | $3.50 | $3.63 | $3.63 | 168,164 |
2022-02-08 | $3.53 | $3.57 | $3.39 | $3.44 | $3.44 | 159,526 |
2022-02-07 | $3.53 | $3.61 | $3.49 | $3.58 | $3.58 | 148,512 |
2022-02-04 | $3.40 | $3.51 | $3.35 | $3.49 | $3.49 | 133,364 |
2022-02-03 | $3.17 | $3.45 | $3.17 | $3.39 | $3.39 | 175,792 |
2022-02-02 | $3.29 | $3.33 | $3.10 | $3.28 | $3.28 | 433,885 |
2022-02-01 | $3.25 | $3.39 | $3.22 | $3.29 | $3.29 | 532,027 |
2022-01-31 | $3.35 | $3.43 | $3.22 | $3.29 | $3.29 | 179,909 |
2022-01-28 | $3.31 | $3.47 | $3.23 | $3.33 | $3.33 | 243,035 |
2022-01-27 | $3.49 | $3.60 | $3.20 | $3.27 | $3.27 | 219,270 |
2022-01-26 | $3.48 | $3.51 | $3.29 | $3.40 | $3.40 | 171,281 |
2022-01-25 | $3.10 | $3.49 | $3.06 | $3.40 | $3.40 | 166,030 |
2022-01-24 | $3.14 | $3.26 | $2.96 | $3.18 | $3.18 | 385,782 |
2022-01-21 | $3.50 | $3.58 | $3.28 | $3.31 | $3.31 | 168,636 |
2022-01-20 | $3.50 | $3.75 | $3.42 | $3.55 | $3.55 | 173,133 |
2022-01-19 | $3.36 | $3.50 | $3.27 | $3.47 | $3.47 | 212,403 |
2022-01-18 | $3.33 | $3.39 | $3.30 | $3.31 | $3.31 | 206,644 |
2022-01-14 | $3.35 | $3.49 | $3.31 | $3.47 | $3.47 | 178,013 |
2022-01-13 | $3.73 | $3.73 | $3.44 | $3.48 | $3.48 | 147,726 |
2022-01-12 | $3.62 | $3.72 | $3.49 | $3.55 | $3.55 | 110,560 |
2022-01-11 | $3.53 | $3.58 | $3.43 | $3.56 | $3.56 | 148,095 |
2022-01-10 | $3.70 | $3.70 | $3.46 | $3.50 | $3.50 | 177,040 |
2022-01-07 | $3.77 | $3.82 | $3.69 | $3.70 | $3.70 | 119,828 |
2022-01-06 | $3.85 | $3.92 | $3.67 | $3.75 | $3.75 | 105,464 |
2022-01-05 | $4.09 | $4.33 | $3.73 | $3.79 | $3.79 | 233,979 |
2022-01-04 | $4.11 | $4.18 | $3.99 | $4.10 | $4.10 | 150,277 |
2022-01-03 | $3.76 | $4.34 | $3.71 | $4.21 | $4.21 | 585,876 |
2021-12-31 | $3.58 | $3.72 | $3.47 | $3.69 | $3.69 | 175,512 |
2021-12-30 | $3.46 | $3.68 | $3.45 | $3.56 | $3.56 | 155,017 |
2021-12-29 | $3.78 | $3.78 | $3.48 | $3.58 | $3.58 | 268,550 |
2021-12-28 | $3.80 | $3.90 | $3.66 | $3.75 | $3.75 | 243,128 |
2021-12-27 | $3.68 | $3.87 | $3.61 | $3.79 | $3.79 | 211,555 |
2021-12-23 | $3.60 | $3.79 | $3.51 | $3.68 | $3.68 | 359,141 |
2021-12-22 | $3.33 | $3.54 | $3.28 | $3.53 | $3.53 | 216,487 |
2021-12-21 | $3.26 | $3.38 | $3.26 | $3.32 | $3.32 | 106,624 |
2021-12-20 | $3.26 | $3.30 | $3.05 | $3.21 | $3.21 | 297,242 |
2021-12-17 | $3.20 | $3.49 | $3.20 | $3.44 | $3.44 | 308,479 |
2021-12-16 | $3.78 | $3.83 | $3.23 | $3.33 | $3.33 | 686,012 |
2021-12-15 | $3.79 | $3.88 | $3.26 | $3.65 | $3.65 | 681,091 |
2021-12-14 | $4.74 | $4.75 | $3.50 | $3.52 | $3.52 | 1,124,966 |
2021-12-13 | $4.87 | $4.90 | $4.52 | $4.79 | $4.79 | 126,271 |
2021-12-10 | $5.05 | $5.13 | $4.79 | $4.80 | $4.80 | 221,130 |
2021-12-09 | $5.20 | $5.24 | $4.92 | $4.99 | $4.99 | 161,919 |
2021-12-08 | $5.05 | $5.49 | $5.02 | $5.21 | $5.21 | 150,039 |
2021-12-07 | $5.16 | $5.43 | $5.12 | $5.16 | $5.16 | 140,999 |
2021-12-06 | $4.65 | $5.20 | $4.48 | $5.16 | $5.16 | 290,419 |
2021-12-03 | $4.63 | $4.64 | $4.40 | $4.59 | $4.59 | 170,015 |
2021-12-02 | $4.35 | $4.65 | $4.30 | $4.62 | $4.62 | 206,360 |
2021-12-01 | $4.79 | $4.79 | $4.26 | $4.31 | $4.31 | 340,786 |
2021-11-30 | $4.61 | $4.70 | $4.48 | $4.70 | $4.70 | 152,473 |
2021-11-29 | $4.67 | $4.69 | $4.47 | $4.68 | $4.68 | 114,058 |
2021-11-26 | $4.44 | $4.56 | $4.34 | $4.55 | $4.55 | 99,064 |
2021-11-24 | $4.39 | $4.73 | $4.27 | $4.66 | $4.66 | 99,251 |
2021-11-23 | $4.58 | $4.62 | $4.36 | $4.50 | $4.50 | 103,888 |
2021-11-22 | $4.69 | $4.79 | $4.35 | $4.48 | $4.48 | 265,615 |
2021-11-19 | $4.49 | $4.65 | $4.48 | $4.59 | $4.59 | 144,388 |
2021-11-18 | $4.79 | $4.79 | $4.29 | $4.48 | $4.48 | 291,555 |
2021-11-17 | $4.79 | $4.80 | $4.52 | $4.78 | $4.78 | 147,024 |
2021-11-16 | $4.96 | $4.96 | $4.65 | $4.79 | $4.79 | 211,111 |
2021-11-15 | $5.20 | $5.25 | $4.82 | $4.89 | $4.89 | 126,993 |
2021-11-12 | $4.95 | $5.14 | $4.93 | $5.13 | $5.13 | 86,367 |
2021-11-11 | $4.89 | $5.06 | $4.85 | $4.96 | $4.96 | 127,336 |
2021-11-10 | $4.99 | $5.03 | $4.75 | $4.90 | $4.90 | 224,383 |
2021-11-09 | $5.02 | $5.08 | $4.73 | $4.96 | $4.96 | 147,165 |
2021-11-08 | $5.01 | $5.11 | $4.95 | $5.00 | $5.00 | 140,616 |
2021-11-05 | $5.16 | $5.16 | $4.88 | $4.93 | $4.93 | 169,823 |
2021-11-04 | $5.34 | $5.37 | $4.96 | $5.06 | $5.06 | 328,147 |
2021-11-03 | $5.33 | $5.54 | $5.25 | $5.32 | $5.32 | 242,661 |
2021-11-02 | $5.83 | $5.90 | $5.04 | $5.34 | $5.34 | 463,939 |
2021-11-01 | $5.70 | $6.05 | $5.66 | $5.78 | $5.78 | 274,077 |
2021-10-29 | $5.76 | $5.76 | $5.55 | $5.63 | $5.63 | 250,937 |
2021-10-28 | $5.69 | $5.89 | $5.65 | $5.76 | $5.76 | 115,869 |
2021-10-27 | $5.70 | $5.85 | $5.51 | $5.66 | $5.66 | 215,867 |
2021-10-26 | $5.99 | $6.00 | $5.50 | $5.75 | $5.75 | 293,680 |
2021-10-25 | $5.84 | $6.04 | $5.75 | $5.96 | $5.96 | 161,682 |
2021-10-22 | $5.99 | $6.02 | $5.72 | $5.83 | $5.83 | 199,923 |
2021-10-21 | $6.25 | $6.25 | $5.91 | $6.04 | $6.04 | 203,409 |
2021-10-20 | $5.80 | $6.28 | $5.63 | $6.26 | $6.26 | 244,210 |
2021-10-19 | $6.20 | $6.23 | $5.84 | $5.89 | $5.89 | 267,831 |
2021-10-18 | $5.80 | $6.25 | $5.80 | $6.03 | $6.03 | 289,154 |
2021-10-15 | $5.83 | $5.93 | $5.63 | $5.75 | $5.75 | 236,244 |
2021-10-14 | $5.82 | $5.82 | $5.53 | $5.69 | $5.69 | 493,252 |
2021-10-13 | $6.43 | $6.47 | $5.79 | $5.82 | $5.82 | 488,732 |
2021-10-12 | $6.34 | $6.50 | $6.24 | $6.37 | $6.37 | 323,597 |
2021-10-11 | $6.45 | $6.69 | $6.22 | $6.31 | $6.31 | 301,477 |
2021-10-08 | $5.98 | $6.48 | $5.97 | $6.39 | $6.39 | 542,544 |
2021-10-07 | $6.35 | $6.54 | $6.04 | $6.20 | $6.20 | 627,227 |
2021-10-06 | $5.50 | $6.42 | $5.48 | $6.26 | $6.26 | 962,726 |
2021-10-05 | $5.11 | $6.07 | $5.10 | $5.86 | $5.86 | 1,741,142 |
2021-10-04 | $5.27 | $5.30 | $4.90 | $5.05 | $5.05 | 883,657 |
2021-10-01 | $4.84 | $5.39 | $4.84 | $5.39 | $5.39 | 934,241 |
2021-09-30 | $4.82 | $4.98 | $4.47 | $4.77 | $4.77 | 740,009 |
2021-09-29 | $4.79 | $4.82 | $4.46 | $4.81 | $4.81 | 575,683 |
2021-09-28 | $4.45 | $4.88 | $4.32 | $4.65 | $4.65 | 1,013,000 |
2021-09-27 | $4.25 | $4.48 | $4.24 | $4.40 | $4.40 | 662,383 |
2021-09-24 | $4.35 | $4.38 | $4.06 | $4.16 | $4.16 | 688,638 |
2021-09-23 | $4.20 | $4.45 | $4.08 | $4.39 | $4.39 | 415,912 |
2021-09-22 | $4.00 | $4.20 | $3.95 | $4.09 | $4.09 | 597,073 |
2021-09-21 | $4.16 | $4.16 | $3.80 | $3.89 | $3.89 | 589,757 |
2021-09-20 | $4.25 | $4.25 | $3.98 | $4.07 | $4.07 | 763,290 |
2021-09-17 | $4.75 | $4.75 | $4.36 | $4.50 | $4.50 | 608,207 |
2021-09-16 | $4.62 | $4.80 | $4.45 | $4.75 | $4.75 | 703,759 |
2021-09-15 | $4.80 | $4.85 | $4.53 | $4.67 | $4.67 | 562,922 |
2021-09-14 | $5.24 | $5.26 | $4.66 | $4.71 | $4.71 | 1,073,764 |
2021-09-13 | $5.41 | $5.47 | $5.10 | $5.24 | $5.24 | 755,719 |
2021-09-10 | $5.35 | $5.55 | $5.11 | $5.32 | $5.32 | 1,168,319 |
2021-09-09 | $5.09 | $5.53 | $5.06 | $5.32 | $5.32 | 893,912 |
2021-09-08 | $5.28 | $5.40 | $5.05 | $5.23 | $5.23 | 1,011,198 |
2021-09-07 | $5.54 | $5.78 | $5.20 | $5.38 | $5.38 | 1,366,509 |
2021-09-03 | $5.56 | $5.87 | $5.46 | $5.67 | $5.67 | 1,634,281 |
2021-09-02 | $6.40 | $7.48 | $5.45 | $5.88 | $5.88 | 4,028,657 |
2021-09-01 | $5.45 | $6.06 | $5.10 | $5.97 | $5.97 | 951,542 |
2021-08-31 | $5.30 | $5.56 | $5.10 | $5.45 | $5.45 | 691,461 |
2021-08-30 | $5.67 | $5.90 | $5.00 | $5.35 | $5.35 | 1,384,997 |
2021-08-27 | $4.51 | $5.60 | $4.51 | $5.56 | $5.56 | 1,516,325 |
2021-08-26 | $4.76 | $5.06 | $4.30 | $4.41 | $4.41 | 557,894 |
2021-08-25 | $4.58 | $4.83 | $4.50 | $4.68 | $4.68 | 468,145 |
2021-08-24 | $4.26 | $4.89 | $4.16 | $4.71 | $4.71 | 838,885 |
2021-08-23 | $3.95 | $4.32 | $3.76 | $4.23 | $4.23 | 732,905 |
2021-08-20 | $3.38 | $3.83 | $3.23 | $3.83 | $3.83 | 1,048,446 |
2021-08-19 | $3.64 | $3.70 | $3.18 | $3.36 | $3.36 | 402,508 |
2021-08-18 | $3.83 | $3.94 | $3.58 | $3.66 | $3.66 | 405,216 |
2021-08-17 | $3.84 | $4.16 | $3.65 | $3.82 | $3.82 | 726,586 |
2021-08-16 | $3.55 | $3.78 | $3.37 | $3.77 | $3.77 | 395,148 |
2021-08-13 | $3.86 | $3.92 | $3.55 | $3.58 | $3.58 | 567,266 |
2021-08-12 | $4.08 | $4.13 | $3.80 | $3.85 | $3.85 | 320,342 |
2021-08-11 | $4.02 | $4.22 | $3.77 | $4.05 | $4.05 | 486,983 |
2021-08-10 | $3.71 | $4.05 | $3.71 | $3.99 | $3.99 | 382,624 |
2021-08-09 | $3.97 | $3.97 | $3.57 | $3.76 | $3.76 | 293,305 |
2021-08-06 | $4.05 | $4.09 | $3.76 | $4.00 | $4.00 | 333,126 |
2021-08-05 | $4.05 | $4.22 | $3.90 | $4.00 | $4.00 | 273,252 |
2021-08-04 | $4.27 | $4.27 | $3.85 | $4.02 | $4.02 | 386,636 |
2021-08-03 | $4.31 | $4.33 | $3.99 | $4.21 | $4.21 | 122,359 |
2021-08-02 | $4.30 | $4.54 | $4.08 | $4.32 | $4.32 | 592,846 |
2021-07-30 | $4.28 | $4.44 | $4.09 | $4.23 | $4.23 | 232,372 |
2021-07-29 | $4.61 | $4.63 | $4.19 | $4.32 | $4.32 | 232,482 |
2021-07-28 | $4.47 | $4.70 | $4.43 | $4.54 | $4.54 | 129,465 |
2021-07-27 | $4.56 | $4.56 | $4.07 | $4.41 | $4.41 | 300,670 |
2021-07-26 | $4.78 | $5.17 | $4.39 | $4.62 | $4.62 | 377,150 |
2021-07-23 | $5.21 | $5.35 | $4.65 | $4.68 | $4.68 | 307,430 |
2021-07-22 | $5.41 | $5.46 | $4.91 | $5.19 | $5.19 | 369,838 |
2021-07-21 | $4.71 | $5.46 | $4.61 | $5.39 | $5.39 | 686,864 |
2021-07-20 | $4.96 | $4.96 | $4.49 | $4.58 | $4.58 | 375,388 |
2021-07-19 | $5.00 | $5.28 | $4.83 | $4.96 | $4.96 | 536,310 |
2021-07-16 | $5.82 | $5.90 | $5.30 | $5.30 | $5.30 | 245,849 |
2021-07-15 | $6.29 | $6.53 | $5.69 | $5.70 | $5.70 | 298,853 |
2021-07-14 | $7.24 | $7.26 | $6.41 | $6.43 | $6.43 | 202,510 |
2021-07-13 | $7.26 | $7.37 | $7.08 | $7.16 | $7.16 | 55,903 |
2021-07-12 | $7.20 | $7.50 | $7.00 | $7.37 | $7.37 | 102,931 |
2021-07-09 | $7.50 | $7.50 | $7.20 | $7.30 | $7.30 | 170,468 |
2021-07-08 | $7.57 | $7.80 | $7.19 | $7.25 | $7.25 | 343,128 |
2021-07-07 | $8.13 | $8.19 | $7.60 | $7.88 | $7.88 | 192,716 |
2021-07-06 | $8.21 | $8.33 | $7.90 | $8.08 | $8.08 | 174,312 |
2021-07-02 | $8.77 | $8.90 | $7.88 | $8.07 | $8.07 | 469,634 |
2021-07-01 | $9.16 | $9.59 | $8.91 | $8.93 | $8.93 | 352,703 |
2021-06-30 | $8.39 | $9.18 | $8.35 | $9.13 | $9.13 | 343,027 |
2021-06-29 | $8.60 | $8.80 | $8.37 | $8.44 | $8.44 | 127,682 |
2021-06-28 | $8.89 | $8.90 | $8.33 | $8.60 | $8.60 | 162,922 |
2021-06-25 | $9.16 | $9.30 | $8.82 | $8.96 | $8.96 | 211,005 |
2021-06-24 | $8.59 | $9.24 | $8.53 | $9.09 | $9.09 | 251,023 |
2021-06-23 | $8.80 | $8.98 | $8.55 | $8.66 | $8.66 | 216,207 |
2021-06-22 | $8.03 | $8.79 | $7.89 | $8.73 | $8.73 | 413,462 |
2021-06-21 | $8.00 | $8.30 | $7.96 | $8.26 | $8.26 | 84,539 |
2021-06-18 | $7.90 | $8.15 | $7.80 | $8.00 | $8.00 | 104,216 |
2021-06-17 | $8.51 | $8.70 | $7.90 | $8.17 | $8.17 | 203,399 |
2021-06-16 | $8.45 | $8.70 | $8.20 | $8.61 | $8.61 | 127,911 |
2021-06-15 | $8.35 | $8.47 | $7.95 | $8.43 | $8.43 | 158,603 |
2021-06-14 | $8.67 | $8.74 | $8.01 | $8.07 | $8.07 | 133,504 |
2021-06-11 | $8.41 | $8.58 | $8.11 | $8.56 | $8.56 | 207,617 |
2021-06-10 | $8.99 | $9.37 | $8.16 | $8.34 | $8.34 | 290,284 |
2021-06-09 | $8.57 | $9.06 | $8.40 | $8.79 | $8.79 | 317,214 |
2021-06-08 | $8.33 | $8.45 | $7.99 | $8.39 | $8.39 | 210,401 |
2021-06-07 | $7.68 | $8.35 | $7.64 | $8.20 | $8.20 | 343,613 |
2021-06-04 | $7.59 | $7.75 | $7.25 | $7.59 | $7.59 | 232,562 |
2021-06-03 | $7.88 | $7.90 | $7.20 | $7.45 | $7.45 | 381,079 |
2021-06-02 | $8.07 | $8.24 | $7.82 | $7.94 | $7.94 | 213,595 |
2021-06-01 | $7.99 | $8.19 | $7.80 | $8.16 | $8.16 | 129,669 |
2021-05-28 | $8.23 | $8.48 | $7.82 | $7.88 | $7.88 | 108,970 |
2021-05-27 | $8.50 | $8.53 | $7.65 | $8.12 | $8.12 | 259,181 |
2021-05-26 | $8.19 | $8.54 | $8.17 | $8.47 | $8.47 | 228,825 |
2021-05-25 | $8.80 | $8.89 | $7.99 | $8.07 | $8.07 | 259,767 |
2021-05-24 | $8.98 | $9.16 | $8.73 | $8.90 | $8.90 | 141,010 |
2021-05-21 | $8.75 | $9.21 | $8.67 | $8.99 | $8.99 | 234,376 |
2021-05-20 | $8.98 | $9.11 | $8.20 | $8.55 | $8.55 | 287,451 |
2021-05-19 | $8.98 | $9.19 | $8.58 | $9.07 | $9.07 | 195,734 |
2021-05-18 | $8.70 | $9.26 | $8.67 | $9.08 | $9.08 | 217,367 |
2021-05-17 | $8.10 | $8.57 | $8.00 | $8.49 | $8.49 | 147,731 |
2021-05-14 | $8.31 | $8.38 | $7.88 | $8.20 | $8.20 | 233,245 |
2021-05-13 | $8.51 | $8.99 | $7.60 | $8.15 | $8.15 | 378,514 |
2021-05-12 | $10.00 | $10.35 | $8.07 | $8.21 | $8.21 | 590,234 |
2021-05-11 | $9.43 | $10.90 | $9.00 | $10.53 | $10.53 | 717,567 |
2021-05-10 | $9.58 | $10.35 | $9.35 | $9.93 | $9.93 | 365,750 |
2021-05-07 | $9.03 | $10.42 | $8.91 | $9.28 | $9.28 | 331,324 |
2021-05-06 | $9.28 | $9.34 | $8.64 | $9.07 | $9.07 | 339,276 |
2021-05-05 | $9.40 | $10.77 | $9.36 | $9.80 | $9.80 | 376,527 |
2021-05-04 | $9.00 | $9.22 | $8.12 | $9.07 | $9.07 | 533,740 |
2021-05-03 | $7.47 | $8.94 | $7.41 | $8.84 | $8.84 | 794,556 |
2021-04-30 | $7.00 | $7.44 | $6.87 | $7.23 | $7.23 | 600,384 |
2021-04-29 | $7.70 | $7.74 | $6.70 | $6.92 | $6.92 | 448,899 |
2021-04-28 | $7.13 | $7.71 | $7.13 | $7.63 | $7.63 | 295,620 |
2021-04-27 | $7.46 | $7.75 | $7.13 | $7.13 | $7.13 | 270,464 |
2021-04-26 | $8.25 | $8.40 | $7.11 | $7.26 | $7.26 | 715,156 |
2021-04-23 | $8.20 | $8.79 | $8.07 | $8.08 | $8.08 | 278,571 |
2021-04-22 | $9.45 | $9.69 | $7.89 | $8.29 | $8.29 | 700,249 |
2021-04-21 | $8.70 | $9.59 | $8.45 | $9.30 | $9.30 | 459,227 |
2021-04-20 | $9.28 | $9.45 | $8.32 | $8.55 | $8.55 | 366,596 |
2021-04-19 | $9.02 | $9.47 | $8.93 | $9.27 | $9.27 | 251,096 |
2021-04-16 | $8.96 | $9.12 | $8.65 | $9.01 | $9.01 | 168,907 |
2021-04-15 | $9.52 | $9.79 | $8.76 | $8.89 | $8.89 | 233,748 |
2021-04-14 | $9.00 | $10.00 | $8.57 | $9.26 | $9.26 | 368,107 |
2021-04-13 | $9.69 | $9.93 | $8.55 | $8.71 | $8.71 | 394,902 |
2021-04-12 | $10.51 | $10.53 | $9.75 | $9.86 | $9.86 | 265,017 |
2021-04-09 | $11.15 | $11.40 | $10.41 | $10.52 | $10.52 | 200,540 |
2021-04-08 | $10.21 | $11.01 | $9.56 | $11.01 | $11.01 | 185,092 |
2021-04-07 | $9.94 | $10.35 | $9.62 | $10.13 | $10.13 | 244,740 |
2021-04-06 | $8.97 | $10.46 | $8.81 | $9.98 | $9.98 | 302,011 |
2021-04-05 | $9.43 | $9.48 | $8.80 | $9.13 | $9.13 | 249,061 |
2021-04-01 | $9.21 | $9.38 | $8.81 | $9.06 | $9.06 | 286,133 |
2021-03-31 | $8.80 | $9.69 | $8.61 | $8.76 | $8.76 | 201,377 |
2021-03-30 | $8.85 | $9.07 | $8.49 | $8.70 | $8.70 | 186,817 |
2021-03-29 | $9.67 | $9.84 | $8.44 | $8.88 | $8.88 | 347,456 |
2021-03-26 | $10.25 | $11.20 | $9.26 | $10.13 | $10.13 | 542,202 |
2021-03-25 | $7.71 | $10.35 | $7.12 | $10.11 | $10.11 | 1,014,093 |
2021-03-24 | $11.22 | $12.06 | $8.26 | $8.63 | $8.63 | 951,160 |
2021-03-23 | $13.78 | $13.81 | $10.67 | $10.90 | $10.90 | 725,228 |
2021-03-22 | $13.50 | $15.42 | $12.53 | $13.78 | $13.78 | 952,483 |
2021-03-19 | $11.65 | $13.68 | $11.62 | $12.53 | $12.53 | 945,595 |
2021-03-18 | $11.01 | $12.47 | $10.69 | $11.05 | $11.05 | 697,332 |
2021-03-17 | $8.77 | $11.63 | $8.34 | $10.38 | $10.38 | 631,010 |
2021-03-16 | $9.43 | $9.43 | $8.58 | $8.84 | $8.84 | 256,665 |
2021-03-15 | $7.79 | $9.64 | $7.60 | $9.53 | $9.53 | 1,005,440 |
2021-03-12 | $7.29 | $7.56 | $7.01 | $7.37 | $7.37 | 243,669 |
2021-03-11 | $8.14 | $8.50 | $7.26 | $7.49 | $7.49 | 444,381 |
2021-03-10 | $6.75 | $7.92 | $6.60 | $7.85 | $7.85 | 260,713 |
2021-03-09 | $6.65 | $7.07 | $6.55 | $6.75 | $6.75 | 92,569 |
2021-03-08 | $6.55 | $6.95 | $6.46 | $6.65 | $6.65 | 100,746 |
2021-03-05 | $6.57 | $6.74 | $6.22 | $6.55 | $6.55 | 103,058 |
2021-03-04 | $7.34 | $7.64 | $6.21 | $6.50 | $6.50 | 196,697 |
2021-03-03 | $6.92 | $7.15 | $6.72 | $7.12 | $7.12 | 172,755 |
2021-03-02 | $6.80 | $6.98 | $6.46 | $6.67 | $6.67 | 126,342 |
2021-03-01 | $6.33 | $6.90 | $6.25 | $6.65 | $6.65 | 116,279 |
2021-02-26 | $6.16 | $6.54 | $5.85 | $6.30 | $6.30 | 133,068 |
2021-02-25 | $6.93 | $7.15 | $6.04 | $6.16 | $6.16 | 138,070 |
2021-02-24 | $6.27 | $7.19 | $6.18 | $6.79 | $6.79 | 155,188 |
2021-02-23 | $6.92 | $7.08 | $6.10 | $6.18 | $6.18 | 188,726 |
2021-02-22 | $6.76 | $7.46 | $6.76 | $7.23 | $7.23 | 179,805 |
2021-02-19 | $6.71 | $7.59 | $6.55 | $7.30 | $7.30 | 271,004 |
2021-02-18 | $7.43 | $7.43 | $6.57 | $6.80 | $6.80 | 244,387 |
2021-02-17 | $7.80 | $7.80 | $7.28 | $7.47 | $7.47 | 178,112 |
2021-02-16 | $7.99 | $8.50 | $7.28 | $7.83 | $7.83 | 515,321 |
2021-02-12 | $6.40 | $7.30 | $6.31 | $7.30 | $7.30 | 371,843 |
2021-02-11 | $6.38 | $6.69 | $5.93 | $6.40 | $6.40 | 183,369 |
2021-02-10 | $6.60 | $6.83 | $5.56 | $6.37 | $6.37 | 377,909 |
2021-02-09 | $5.30 | $6.93 | $5.30 | $6.49 | $6.49 | 598,565 |
2021-02-08 | $4.98 | $5.40 | $4.98 | $5.30 | $5.30 | 241,288 |
2021-02-05 | $4.80 | $5.10 | $4.63 | $4.98 | $4.98 | 157,115 |
2021-02-04 | $5.12 | $5.16 | $4.50 | $4.73 | $4.73 | 216,913 |
2021-02-03 | $4.51 | $5.06 | $4.43 | $5.00 | $5.00 | 286,693 |
2021-02-02 | $4.45 | $4.65 | $4.28 | $4.42 | $4.42 | 195,857 |
2021-02-01 | $4.64 | $5.00 | $4.42 | $4.63 | $4.63 | 643,067 |
2021-01-29 | $3.44 | $5.31 | $3.40 | $4.35 | $4.35 | 1,533,292 |
2021-01-28 | $3.61 | $3.70 | $3.36 | $3.44 | $3.44 | 98,018 |
2021-01-27 | $3.71 | $3.88 | $3.52 | $3.61 | $3.61 | 122,333 |
2021-01-26 | $3.67 | $3.73 | $3.60 | $3.67 | $3.67 | 89,460 |
2021-01-25 | $3.65 | $3.71 | $3.40 | $3.67 | $3.67 | 102,765 |
2021-01-22 | $3.40 | $3.67 | $3.29 | $3.60 | $3.60 | 92,873 |
2021-01-21 | $3.44 | $3.48 | $3.15 | $3.45 | $3.45 | 102,008 |
2021-01-20 | $3.73 | $3.73 | $3.36 | $3.48 | $3.48 | 172,619 |
2021-01-19 | $3.70 | $3.75 | $3.53 | $3.71 | $3.71 | 109,063 |
2021-01-15 | $3.90 | $3.95 | $3.45 | $3.59 | $3.59 | 264,106 |
2021-01-14 | $3.58 | $3.90 | $3.45 | $3.90 | $3.90 | 218,424 |
2021-01-13 | $3.58 | $3.60 | $3.06 | $3.42 | $3.42 | 334,106 |
2021-01-12 | $3.33 | $3.92 | $3.33 | $3.59 | $3.59 | 588,294 |
2021-01-11 | $2.99 | $3.42 | $2.98 | $3.33 | $3.33 | 334,886 |
2021-01-08 | $2.60 | $2.95 | $2.55 | $2.93 | $2.93 | 264,984 |
2021-01-07 | $2.33 | $2.56 | $2.33 | $2.53 | $2.53 | 69,483 |
2021-01-06 | $2.59 | $2.59 | $2.33 | $2.42 | $2.42 | 91,789 |
2021-01-05 | $2.21 | $2.55 | $2.21 | $2.54 | $2.54 | 90,059 |
2021-01-04 | $2.26 | $2.32 | $2.12 | $2.21 | $2.21 | 91,669 |
2020-12-31 | $2.18 | $2.26 | $2.11 | $2.25 | $2.25 | 149,259 |
2020-12-30 | $2.26 | $2.30 | $2.17 | $2.21 | $2.21 | 74,333 |
2020-12-29 | $2.32 | $2.35 | $2.20 | $2.27 | $2.27 | 86,049 |
2020-12-28 | $2.37 | $2.46 | $2.32 | $2.35 | $2.35 | 40,240 |
2020-12-24 | $2.50 | $2.50 | $2.39 | $2.39 | $2.39 | 28,124 |
2020-12-23 | $2.35 | $2.53 | $2.27 | $2.49 | $2.49 | 119,196 |
2020-12-22 | $2.29 | $2.31 | $2.17 | $2.26 | $2.26 | 72,151 |
2020-12-21 | $2.42 | $2.43 | $2.26 | $2.28 | $2.28 | 57,155 |
2020-12-18 | $2.45 | $2.46 | $2.41 | $2.45 | $2.45 | 70,733 |
2020-12-17 | $2.41 | $2.51 | $2.39 | $2.46 | $2.46 | 35,155 |
2020-12-16 | $2.41 | $2.55 | $2.36 | $2.41 | $2.41 | 51,788 |
2020-12-15 | $2.36 | $2.47 | $2.26 | $2.40 | $2.40 | 102,463 |
2020-12-14 | $2.50 | $2.53 | $2.36 | $2.36 | $2.36 | 75,972 |
2020-12-11 | $2.60 | $2.60 | $2.46 | $2.51 | $2.51 | 41,484 |
2020-12-10 | $2.45 | $2.67 | $2.41 | $2.61 | $2.61 | 83,271 |
2020-12-09 | $2.79 | $2.85 | $2.45 | $2.45 | $2.45 | 181,586 |
2020-12-08 | $2.78 | $2.85 | $2.72 | $2.78 | $2.78 | 72,504 |
2020-12-07 | $2.85 | $2.85 | $2.71 | $2.80 | $2.80 | 109,415 |
2020-12-04 | $2.66 | $2.89 | $2.66 | $2.86 | $2.86 | 190,524 |
2020-12-03 | $2.58 | $2.70 | $2.58 | $2.68 | $2.68 | 67,685 |
2020-12-02 | $2.80 | $2.80 | $2.60 | $2.67 | $2.67 | 108,804 |
2020-12-01 | $2.80 | $2.93 | $2.56 | $2.82 | $2.82 | 379,919 |
2020-11-30 | $2.75 | $3.09 | $2.52 | $2.80 | $2.80 | 1,829,950 |
2020-11-27 | $2.00 | $2.18 | $1.97 | $2.17 | $2.17 | 179,921 |
2020-11-25 | $2.04 | $2.07 | $1.90 | $2.00 | $2.00 | 73,152 |
2020-11-24 | $1.99 | $2.05 | $1.91 | $2.03 | $2.03 | 102,469 |
2020-11-23 | $1.89 | $2.00 | $1.84 | $1.99 | $1.99 | 96,834 |
2020-11-20 | $2.10 | $2.11 | $2.02 | $2.05 | $2.05 | 53,967 |
2020-11-19 | $1.98 | $2.11 | $1.96 | $2.05 | $2.05 | 85,105 |
2020-11-18 | $1.94 | $1.96 | $1.90 | $1.94 | $1.94 | 99,965 |
2020-11-17 | $1.89 | $1.94 | $1.86 | $1.89 | $1.89 | 41,493 |
2020-11-16 | $1.79 | $1.90 | $1.79 | $1.89 | $1.89 | 53,079 |
2020-11-13 | $1.79 | $1.81 | $1.67 | $1.76 | $1.76 | 41,049 |
2020-11-12 | $1.87 | $1.96 | $1.73 | $1.78 | $1.78 | 80,960 |
2020-11-11 | $1.58 | $1.82 | $1.58 | $1.79 | $1.79 | 123,808 |
2020-11-10 | $1.59 | $1.60 | $1.50 | $1.58 | $1.58 | 34,735 |
2020-11-09 | $1.58 | $1.62 | $1.56 | $1.57 | $1.57 | 41,468 |
2020-11-06 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 27,732 |
2020-11-05 | $1.52 | $1.55 | $1.49 | $1.51 | $1.51 | 21,267 |
2020-11-04 | $1.56 | $1.56 | $1.49 | $1.51 | $1.51 | 11,802 |
2020-11-03 | $1.56 | $1.56 | $1.50 | $1.53 | $1.53 | 15,472 |
2020-11-02 | $1.49 | $1.52 | $1.48 | $1.50 | $1.50 | 17,787 |
2020-10-30 | $1.52 | $1.52 | $1.45 | $1.51 | $1.51 | 11,742 |
2020-10-29 | $1.52 | $1.54 | $1.50 | $1.53 | $1.53 | 30,775 |
2020-10-28 | $1.49 | $1.51 | $1.45 | $1.51 | $1.51 | 18,672 |
2020-10-27 | $1.55 | $1.57 | $1.50 | $1.53 | $1.53 | 34,479 |
2020-10-26 | $1.52 | $1.58 | $1.52 | $1.57 | $1.57 | 10,661 |
2020-10-23 | $1.69 | $1.72 | $1.45 | $1.56 | $1.56 | 83,957 |
2020-10-22 | $1.65 | $1.69 | $1.63 | $1.67 | $1.67 | 41,635 |
2020-10-21 | $1.67 | $1.70 | $1.65 | $1.65 | $1.65 | 24,975 |
2020-10-20 | $1.72 | $1.74 | $1.66 | $1.67 | $1.67 | 45,116 |
2020-10-19 | $1.79 | $1.79 | $1.72 | $1.72 | $1.72 | 16,473 |
2020-10-16 | $1.76 | $1.78 | $1.71 | $1.76 | $1.76 | 26,761 |
2020-10-15 | $1.78 | $1.79 | $1.75 | $1.76 | $1.76 | 8,577 |
2020-10-14 | $1.81 | $1.83 | $1.77 | $1.77 | $1.77 | 32,879 |
2020-10-13 | $1.87 | $1.87 | $1.81 | $1.83 | $1.83 | 13,111 |
2020-10-12 | $1.88 | $1.88 | $1.82 | $1.86 | $1.86 | 10,448 |
2020-10-09 | $1.94 | $1.94 | $1.87 | $1.87 | $1.87 | 22,079 |
2020-10-08 | $1.84 | $1.92 | $1.84 | $1.92 | $1.92 | 20,178 |
2020-10-07 | $1.90 | $1.90 | $1.82 | $1.85 | $1.85 | 21,909 |
2020-10-06 | $1.93 | $1.96 | $1.85 | $1.86 | $1.86 | 41,309 |
2020-10-05 | $1.92 | $1.99 | $1.89 | $1.92 | $1.92 | 63,615 |
2020-10-02 | $1.82 | $1.91 | $1.82 | $1.91 | $1.91 | 39,738 |
2020-10-01 | $1.79 | $1.82 | $1.75 | $1.81 | $1.81 | 29,885 |
2020-09-30 | $1.78 | $1.81 | $1.73 | $1.76 | $1.76 | 16,873 |
2020-09-29 | $1.75 | $1.82 | $1.73 | $1.80 | $1.80 | 7,491 |
2020-09-28 | $1.80 | $1.80 | $1.74 | $1.74 | $1.74 | 25,792 |
2020-09-25 | $1.77 | $1.79 | $1.75 | $1.77 | $1.77 | 13,607 |
2020-09-24 | $1.76 | $1.79 | $1.73 | $1.76 | $1.76 | 23,058 |
2020-09-23 | $1.77 | $1.77 | $1.70 | $1.74 | $1.74 | 11,364 |
2020-09-22 | $1.80 | $1.80 | $1.73 | $1.73 | $1.73 | 10,083 |
2020-09-21 | $1.78 | $1.78 | $1.71 | $1.77 | $1.77 | 37,451 |
2020-09-18 | $1.73 | $1.78 | $1.73 | $1.74 | $1.74 | 8,995 |
2020-09-17 | $1.72 | $1.78 | $1.72 | $1.74 | $1.74 | 5,770 |
2020-09-16 | $1.79 | $1.83 | $1.74 | $1.74 | $1.74 | 9,620 |
2020-09-15 | $1.75 | $1.77 | $1.73 | $1.75 | $1.75 | 13,671 |
2020-09-14 | $1.73 | $1.79 | $1.72 | $1.72 | $1.72 | 59,758 |
2020-09-11 | $1.78 | $1.80 | $1.75 | $1.75 | $1.75 | 21,013 |
2020-09-10 | $1.80 | $1.83 | $1.77 | $1.78 | $1.78 | 10,218 |
2020-09-09 | $1.79 | $1.82 | $1.75 | $1.78 | $1.78 | 27,680 |
2020-09-08 | $1.81 | $1.83 | $1.77 | $1.79 | $1.79 | 4,299 |
2020-09-04 | $1.83 | $1.84 | $1.75 | $1.81 | $1.81 | 14,734 |
2020-09-03 | $1.82 | $1.86 | $1.80 | $1.83 | $1.83 | 11,842 |
2020-09-02 | $1.82 | $1.88 | $1.73 | $1.87 | $1.87 | 66,792 |
2020-09-01 | $1.88 | $1.88 | $1.83 | $1.86 | $1.86 | 25,987 |
2020-08-31 | $2.02 | $2.02 | $1.89 | $1.91 | $1.91 | 12,472 |
2020-08-28 | $1.90 | $2.03 | $1.90 | $1.98 | $1.98 | 37,189 |
2020-08-27 | $1.93 | $1.95 | $1.89 | $1.89 | $1.89 | 11,845 |
2020-08-26 | $1.85 | $2.03 | $1.85 | $1.93 | $1.93 | 51,921 |
2020-08-25 | $1.95 | $1.95 | $1.83 | $1.88 | $1.88 | 41,165 |
2020-08-24 | $1.98 | $1.98 | $1.80 | $1.82 | $1.82 | 24,954 |
2020-08-21 | $1.95 | $2.10 | $1.89 | $1.92 | $1.92 | 74,810 |
2020-08-20 | $1.97 | $1.97 | $1.85 | $1.92 | $1.92 | 72,163 |
2020-08-19 | $1.72 | $1.90 | $1.72 | $1.84 | $1.84 | 105,133 |
2020-08-18 | $1.78 | $1.83 | $1.72 | $1.72 | $1.72 | 53,237 |
2020-08-17 | $1.82 | $1.83 | $1.77 | $1.79 | $1.79 | 44,819 |
2020-08-14 | $1.86 | $1.88 | $1.79 | $1.82 | $1.82 | 40,977 |
2020-08-13 | $1.88 | $1.90 | $1.87 | $1.88 | $1.88 | 11,213 |
2020-08-12 | $1.93 | $1.93 | $1.85 | $1.88 | $1.88 | 45,650 |
2020-08-11 | $1.90 | $1.97 | $1.88 | $1.91 | $1.91 | 65,603 |
2020-08-10 | $1.90 | $1.94 | $1.86 | $1.91 | $1.91 | 14,677 |
2020-08-07 | $1.88 | $1.95 | $1.85 | $1.90 | $1.90 | 23,966 |
2020-08-06 | $1.95 | $1.96 | $1.82 | $1.89 | $1.89 | 39,421 |
2020-08-05 | $1.92 | $1.97 | $1.92 | $1.96 | $1.96 | 12,382 |
2020-08-04 | $1.95 | $1.97 | $1.91 | $1.94 | $1.94 | 21,334 |
2020-08-03 | $1.88 | $2.08 | $1.87 | $1.95 | $1.95 | 158,340 |
2020-07-31 | $1.89 | $1.92 | $1.85 | $1.91 | $1.91 | 17,429 |
2020-07-30 | $1.80 | $1.92 | $1.80 | $1.90 | $1.90 | 33,216 |
2020-07-29 | $2.00 | $2.01 | $1.88 | $1.88 | $1.88 | 51,238 |
2020-07-28 | $1.99 | $2.01 | $1.95 | $1.96 | $1.96 | 13,415 |
2020-07-27 | $1.93 | $2.00 | $1.86 | $1.98 | $1.98 | 46,262 |
2020-07-24 | $1.86 | $1.93 | $1.80 | $1.92 | $1.92 | 36,100 |
2020-07-23 | $1.96 | $1.98 | $1.86 | $1.87 | $1.87 | 94,701 |
2020-07-22 | $1.99 | $2.06 | $1.96 | $1.97 | $1.97 | 35,171 |
2020-07-21 | $1.95 | $2.05 | $1.95 | $2.00 | $2.00 | 33,736 |
2020-07-20 | $2.00 | $2.03 | $1.92 | $1.97 | $1.97 | 54,091 |
2020-07-17 | $2.03 | $2.06 | $2.00 | $2.01 | $2.01 | 54,900 |
2020-07-16 | $2.10 | $2.10 | $2.02 | $2.05 | $2.05 | 30,300 |
2020-07-15 | $2.09 | $2.10 | $2.04 | $2.09 | $2.09 | 25,000 |
2020-07-14 | $2.06 | $2.11 | $2.02 | $2.04 | $2.04 | 41,000 |
2020-07-13 | $2.17 | $2.21 | $2.05 | $2.06 | $2.06 | 38,900 |
2020-07-10 | $2.05 | $2.23 | $2.05 | $2.17 | $2.17 | 73,200 |
2020-07-09 | $2.14 | $2.14 | $2.05 | $2.05 | $2.05 | 38,100 |
2020-07-08 | $2.17 | $2.19 | $2.05 | $2.19 | $2.19 | 30,000 |
2020-07-07 | $2.11 | $2.20 | $2.06 | $2.15 | $2.15 | 31,900 |
2020-07-06 | $2.11 | $2.16 | $2.06 | $2.15 | $2.15 | 64,200 |
2020-07-02 | $2.13 | $2.16 | $2.06 | $2.06 | $2.06 | 27,800 |
2020-07-01 | $2.15 | $2.24 | $2.07 | $2.12 | $2.12 | 20,400 |
2020-06-30 | $2.18 | $2.18 | $2.06 | $2.11 | $2.11 | 29,900 |
2020-06-29 | $2.15 | $2.24 | $2.08 | $2.20 | $2.20 | 46,100 |
2020-06-26 | $2.07 | $2.10 | $2.00 | $2.05 | $2.05 | 78,195 |
2020-06-25 | $2.02 | $2.15 | $2.02 | $2.11 | $2.11 | 54,664 |
2020-06-24 | $2.16 | $2.20 | $1.99 | $2.09 | $2.09 | 171,039 |
2020-06-23 | $2.26 | $2.28 | $2.16 | $2.26 | $2.26 | 44,729 |
2020-06-22 | $2.40 | $2.40 | $2.19 | $2.23 | $2.23 | 54,859 |
2020-06-19 | $2.24 | $2.43 | $2.18 | $2.38 | $2.38 | 233,852 |
2020-06-18 | $2.07 | $2.17 | $2.02 | $2.15 | $2.15 | 224,897 |
2020-06-17 | $2.11 | $2.15 | $2.03 | $2.03 | $2.03 | 134,970 |
2020-06-16 | $2.09 | $2.17 | $2.07 | $2.10 | $2.10 | 176,809 |
2020-06-15 | $2.02 | $2.14 | $2.02 | $2.05 | $2.05 | 94,909 |
2020-06-12 | $2.20 | $2.26 | $2.04 | $2.05 | $2.05 | 146,355 |
2020-06-11 | $2.09 | $2.24 | $2.02 | $2.12 | $2.12 | 116,021 |
2020-06-10 | $2.50 | $2.53 | $2.16 | $2.25 | $2.25 | 156,538 |
2020-06-09 | $2.63 | $2.72 | $2.47 | $2.50 | $2.50 | 104,855 |
2020-06-08 | $2.65 | $2.75 | $2.41 | $2.72 | $2.72 | 218,533 |
2020-06-05 | $2.47 | $2.60 | $2.35 | $2.60 | $2.60 | 131,932 |
2020-06-04 | $2.45 | $2.51 | $2.24 | $2.44 | $2.44 | 81,924 |
2020-06-03 | $2.36 | $2.58 | $2.36 | $2.55 | $2.55 | 194,161 |
2020-06-02 | $2.23 | $2.33 | $2.23 | $2.33 | $2.33 | 20,706 |
2020-06-01 | $2.23 | $2.41 | $2.17 | $2.27 | $2.27 | 46,546 |
2020-05-29 | $2.20 | $2.30 | $2.17 | $2.19 | $2.19 | 36,230 |
2020-05-28 | $2.40 | $2.40 | $2.25 | $2.26 | $2.26 | 40,988 |
2020-05-27 | $2.18 | $2.46 | $2.15 | $2.41 | $2.41 | 114,882 |
2020-05-26 | $2.20 | $2.25 | $2.10 | $2.16 | $2.16 | 63,568 |
2020-05-22 | $2.19 | $2.22 | $2.10 | $2.14 | $2.14 | 45,339 |
2020-05-21 | $2.10 | $2.26 | $2.06 | $2.19 | $2.19 | 56,256 |
2020-05-20 | $2.10 | $2.10 | $2.02 | $2.07 | $2.07 | 34,734 |
2020-05-19 | $2.10 | $2.10 | $1.98 | $2.04 | $2.04 | 38,965 |
2020-05-18 | $1.93 | $2.12 | $1.92 | $2.09 | $2.09 | 78,931 |
2020-05-15 | $1.85 | $1.97 | $1.81 | $1.88 | $1.88 | 35,044 |
2020-05-14 | $1.74 | $1.88 | $1.73 | $1.80 | $1.80 | 49,459 |
2020-05-13 | $1.91 | $1.91 | $1.69 | $1.79 | $1.79 | 170,089 |
2020-05-12 | $2.00 | $2.00 | $1.87 | $1.91 | $1.91 | 67,138 |
2020-05-11 | $2.06 | $2.08 | $1.98 | $2.02 | $2.02 | 45,412 |
2020-05-08 | $2.12 | $2.13 | $1.99 | $2.05 | $2.05 | 34,855 |
2020-05-07 | $2.10 | $2.10 | $1.92 | $2.01 | $2.01 | 48,825 |
2020-05-06 | $2.07 | $2.11 | $1.99 | $2.11 | $2.11 | 57,631 |
2020-05-05 | $2.36 | $2.36 | $2.05 | $2.06 | $2.06 | 80,041 |
2020-05-04 | $2.25 | $2.35 | $2.25 | $2.29 | $2.29 | 33,528 |
2020-05-01 | $2.35 | $2.38 | $2.25 | $2.33 | $2.33 | 33,083 |
2020-04-30 | $2.32 | $2.38 | $2.25 | $2.37 | $2.37 | 44,661 |
2020-04-29 | $2.43 | $2.44 | $2.22 | $2.30 | $2.30 | 86,420 |
2020-04-28 | $2.41 | $2.54 | $2.23 | $2.33 | $2.33 | 71,689 |
2020-04-27 | $2.24 | $2.42 | $2.24 | $2.27 | $2.27 | 95,284 |
2020-04-24 | $2.27 | $2.30 | $2.12 | $2.24 | $2.24 | 58,520 |
2020-04-23 | $2.35 | $2.55 | $2.27 | $2.28 | $2.28 | 58,201 |
2020-04-22 | $2.28 | $2.40 | $2.27 | $2.32 | $2.32 | 53,260 |
2020-04-21 | $2.19 | $2.28 | $2.11 | $2.24 | $2.24 | 66,962 |
2020-04-20 | $2.28 | $2.30 | $2.09 | $2.14 | $2.14 | 80,626 |
2020-04-17 | $2.23 | $2.29 | $2.15 | $2.21 | $2.21 | 36,455 |
2020-04-16 | $2.22 | $2.31 | $2.02 | $2.10 | $2.10 | 74,744 |
2020-04-15 | $2.28 | $2.35 | $2.11 | $2.23 | $2.23 | 76,733 |
2020-04-14 | $2.25 | $2.47 | $2.21 | $2.35 | $2.35 | 98,249 |
2020-04-13 | $2.04 | $2.24 | $1.94 | $2.19 | $2.19 | 75,698 |
2020-04-09 | $2.01 | $2.15 | $1.96 | $2.04 | $2.04 | 91,890 |
2020-04-08 | $2.05 | $2.05 | $1.92 | $1.98 | $1.98 | 41,921 |
2020-04-07 | $1.96 | $2.18 | $1.93 | $1.98 | $1.98 | 46,573 |
2020-04-06 | $2.00 | $2.20 | $1.89 | $1.94 | $1.94 | 66,641 |
2020-04-03 | $2.00 | $2.00 | $1.91 | $1.92 | $1.92 | 30,965 |
2020-04-02 | $2.25 | $2.42 | $1.97 | $1.99 | $1.99 | 60,656 |
2020-04-01 | $2.17 | $2.32 | $2.13 | $2.21 | $2.21 | 30,922 |
2020-03-31 | $2.18 | $2.43 | $2.16 | $2.31 | $2.31 | 31,923 |
2020-03-30 | $2.30 | $2.39 | $2.12 | $2.28 | $2.28 | 115,289 |
2020-03-27 | $1.87 | $2.17 | $1.83 | $2.09 | $2.09 | 99,084 |
2020-03-26 | $2.02 | $2.09 | $1.89 | $2.00 | $2.00 | 79,468 |
2020-03-25 | $1.64 | $2.01 | $1.64 | $1.88 | $1.88 | 105,525 |
2020-03-24 | $1.56 | $1.58 | $1.30 | $1.56 | $1.56 | 173,915 |
2020-03-23 | $1.67 | $1.71 | $1.44 | $1.45 | $1.45 | 107,572 |
2020-03-20 | $1.84 | $1.90 | $1.63 | $1.69 | $1.69 | 80,011 |
2020-03-19 | $1.58 | $1.80 | $1.58 | $1.71 | $1.71 | 56,526 |
2020-03-18 | $1.63 | $1.76 | $1.54 | $1.66 | $1.66 | 75,323 |
2020-03-17 | $2.13 | $2.23 | $1.73 | $1.77 | $1.77 | 101,683 |
2020-03-16 | $2.33 | $2.50 | $2.08 | $2.09 | $2.09 | 58,802 |
2020-03-13 | $2.61 | $2.67 | $2.48 | $2.53 | $2.53 | 67,518 |
2020-03-12 | $2.60 | $2.66 | $2.44 | $2.45 | $2.45 | 61,333 |
2020-03-11 | $3.09 | $3.09 | $2.76 | $2.79 | $2.79 | 62,598 |
2020-03-10 | $2.77 | $3.23 | $2.75 | $3.01 | $3.01 | 68,433 |
2020-03-09 | $2.99 | $3.03 | $2.62 | $2.64 | $2.64 | 81,238 |
2020-03-06 | $3.01 | $3.39 | $3.01 | $3.11 | $3.11 | 78,765 |
2020-03-05 | $3.41 | $3.41 | $3.10 | $3.13 | $3.13 | 39,300 |
2020-03-04 | $3.29 | $3.54 | $3.25 | $3.48 | $3.48 | 123,618 |
2020-03-03 | $3.21 | $3.33 | $3.18 | $3.23 | $3.23 | 18,177 |
2020-03-02 | $3.24 | $3.25 | $3.16 | $3.23 | $3.23 | 18,061 |
2020-02-28 | $3.08 | $3.23 | $2.91 | $3.22 | $3.22 | 45,604 |
2020-02-27 | $3.16 | $3.39 | $2.88 | $3.20 | $3.20 | 87,397 |
2020-02-26 | $3.23 | $3.32 | $3.17 | $3.24 | $3.24 | 33,241 |
2020-02-25 | $3.01 | $3.20 | $2.93 | $3.17 | $3.17 | 70,855 |
2020-02-24 | $3.18 | $3.18 | $2.82 | $3.00 | $3.00 | 105,615 |
2020-02-21 | $3.49 | $3.49 | $3.33 | $3.33 | $3.33 | 24,872 |
2020-02-20 | $3.40 | $3.58 | $3.33 | $3.48 | $3.48 | 53,203 |
2020-02-19 | $3.59 | $3.80 | $3.35 | $3.39 | $3.39 | 110,507 |
2020-02-18 | $3.64 | $3.78 | $3.57 | $3.58 | $3.58 | 65,516 |
2020-02-14 | $3.90 | $3.96 | $3.66 | $3.77 | $3.77 | 54,433 |
2020-02-13 | $4.08 | $4.11 | $3.85 | $3.92 | $3.92 | 70,283 |
2020-02-12 | $3.52 | $4.11 | $3.52 | $4.11 | $4.11 | 125,589 |
2020-02-11 | $3.08 | $3.59 | $3.03 | $3.59 | $3.59 | 98,273 |
2020-02-10 | $3.35 | $3.35 | $3.05 | $3.12 | $3.12 | 94,478 |
2020-02-07 | $3.46 | $3.46 | $3.20 | $3.30 | $3.30 | 126,069 |
2020-02-06 | $3.49 | $3.57 | $3.39 | $3.53 | $3.53 | 72,250 |
2020-02-05 | $3.56 | $3.69 | $3.55 | $3.59 | $3.59 | 58,278 |
2020-02-04 | $3.50 | $3.64 | $3.28 | $3.49 | $3.49 | 84,775 |
2020-02-03 | $3.02 | $3.62 | $2.97 | $3.42 | $3.42 | 143,820 |
2020-01-31 | $3.05 | $3.06 | $2.94 | $2.94 | $2.94 | 25,377 |
2020-01-30 | $3.34 | $3.34 | $3.04 | $3.15 | $3.15 | 54,495 |
2020-01-29 | $3.21 | $3.41 | $3.21 | $3.38 | $3.38 | 21,387 |
2020-01-28 | $3.22 | $3.41 | $3.14 | $3.21 | $3.21 | 95,820 |
2020-01-27 | $3.44 | $3.59 | $3.23 | $3.25 | $3.25 | 60,942 |
2020-01-24 | $3.65 | $3.66 | $3.53 | $3.58 | $3.58 | 40,165 |
2020-01-23 | $3.80 | $3.80 | $3.62 | $3.68 | $3.68 | 37,221 |
2020-01-22 | $3.78 | $3.84 | $3.74 | $3.81 | $3.81 | 35,865 |
2020-01-21 | $3.91 | $3.91 | $3.73 | $3.86 | $3.86 | 39,802 |
2020-01-17 | $3.95 | $3.95 | $3.79 | $3.91 | $3.91 | 55,219 |
2020-01-16 | $3.98 | $4.01 | $3.91 | $3.94 | $3.94 | 74,787 |
2020-01-15 | $3.93 | $4.00 | $3.89 | $3.99 | $3.99 | 25,773 |
2020-01-14 | $3.85 | $3.99 | $3.78 | $3.99 | $3.99 | 53,293 |
2020-01-13 | $3.75 | $3.89 | $3.73 | $3.87 | $3.87 | 41,095 |
2020-01-10 | $3.97 | $4.00 | $3.71 | $3.75 | $3.75 | 114,633 |
2020-01-09 | $4.21 | $4.21 | $4.02 | $4.13 | $4.13 | 35,329 |
2020-01-08 | $4.31 | $4.31 | $4.16 | $4.20 | $4.20 | 37,307 |
2020-01-07 | $4.31 | $4.35 | $4.18 | $4.29 | $4.29 | 50,291 |
2020-01-06 | $4.30 | $4.38 | $4.30 | $4.35 | $4.35 | 25,141 |
2020-01-03 | $4.28 | $4.35 | $4.16 | $4.33 | $4.33 | 43,669 |
2020-01-02 | $4.47 | $4.48 | $4.26 | $4.33 | $4.33 | 60,991 |
2019-12-31 | $4.60 | $4.63 | $4.43 | $4.48 | $4.48 | 93,367 |
2019-12-30 | $4.75 | $4.75 | $4.50 | $4.55 | $4.55 | 59,638 |
2019-12-27 | $4.91 | $4.92 | $4.64 | $4.74 | $4.74 | 87,441 |
2019-12-26 | $4.86 | $5.05 | $4.80 | $4.92 | $4.92 | 56,992 |
2019-12-24 | $4.96 | $4.98 | $4.81 | $4.90 | $4.90 | 17,605 |
2019-12-23 | $4.90 | $5.00 | $4.78 | $4.97 | $4.97 | 63,238 |
2019-12-20 | $5.05 | $5.12 | $4.83 | $4.92 | $4.92 | 56,622 |
2019-12-19 | $4.72 | $5.05 | $4.68 | $5.02 | $5.02 | 140,707 |
2019-12-18 | $4.68 | $4.75 | $4.58 | $4.74 | $4.74 | 83,459 |
2019-12-17 | $4.69 | $4.73 | $4.57 | $4.71 | $4.71 | 52,508 |
2019-12-16 | $4.79 | $4.79 | $4.67 | $4.72 | $4.72 | 22,050 |
2019-12-13 | $4.70 | $4.80 | $4.70 | $4.78 | $4.78 | 29,577 |
2019-12-12 | $4.77 | $4.80 | $4.60 | $4.74 | $4.74 | 61,986 |
2019-12-11 | $4.82 | $4.85 | $4.75 | $4.80 | $4.80 | 18,604 |
2019-12-10 | $4.88 | $4.88 | $4.74 | $4.84 | $4.84 | 64,951 |
2019-12-09 | $4.79 | $4.86 | $4.73 | $4.76 | $4.76 | 44,946 |
2019-12-06 | $4.85 | $4.90 | $4.70 | $4.82 | $4.82 | 73,397 |
2019-12-05 | $4.61 | $4.95 | $4.56 | $4.87 | $4.87 | 86,445 |
2019-12-04 | $4.80 | $4.87 | $4.60 | $4.68 | $4.68 | 140,086 |
2019-12-03 | $4.72 | $4.80 | $4.64 | $4.73 | $4.73 | 39,206 |
2019-12-02 | $4.94 | $4.95 | $4.67 | $4.80 | $4.80 | 48,451 |
2019-11-29 | $4.72 | $5.04 | $4.72 | $4.90 | $4.90 | 32,107 |
2019-11-27 | $4.66 | $4.84 | $4.63 | $4.78 | $4.78 | 59,421 |
2019-11-26 | $4.61 | $4.82 | $4.57 | $4.67 | $4.67 | 68,472 |
2019-11-25 | $4.87 | $4.99 | $4.40 | $4.64 | $4.64 | 233,402 |
2019-11-22 | $4.65 | $4.85 | $4.54 | $4.85 | $4.85 | 72,815 |
2019-11-21 | $4.58 | $4.72 | $4.50 | $4.64 | $4.64 | 45,929 |
2019-11-20 | $4.38 | $4.60 | $4.38 | $4.59 | $4.59 | 44,082 |
2019-11-19 | $4.58 | $4.62 | $4.33 | $4.55 | $4.55 | 57,538 |
2019-11-18 | $4.64 | $4.65 | $4.42 | $4.57 | $4.57 | 52,214 |
2019-11-15 | $4.70 | $4.78 | $4.57 | $4.69 | $4.69 | 62,208 |
2019-11-14 | $4.63 | $4.71 | $4.54 | $4.60 | $4.60 | 34,449 |
2019-11-13 | $4.73 | $4.74 | $4.52 | $4.59 | $4.59 | 28,674 |
2019-11-12 | $4.51 | $4.83 | $4.51 | $4.72 | $4.72 | 67,728 |
2019-11-11 | $4.47 | $4.56 | $4.47 | $4.51 | $4.51 | 36,548 |
2019-11-08 | $4.71 | $4.77 | $4.47 | $4.57 | $4.57 | 92,265 |
2019-11-07 | $4.96 | $4.97 | $4.69 | $4.80 | $4.80 | 73,122 |
2019-11-06 | $5.14 | $5.14 | $4.88 | $4.93 | $4.93 | 57,481 |
2019-11-05 | $5.39 | $5.39 | $5.03 | $5.20 | $5.20 | 62,243 |
2019-11-04 | $5.20 | $5.59 | $5.20 | $5.37 | $5.37 | 170,937 |
2019-11-01 | $5.17 | $5.30 | $5.12 | $5.15 | $5.15 | 37,162 |
2019-10-31 | $4.90 | $5.15 | $4.60 | $5.15 | $5.15 | 75,436 |
2019-10-30 | $5.31 | $5.31 | $4.86 | $4.87 | $4.87 | 90,017 |
2019-10-29 | $5.67 | $5.67 | $5.21 | $5.30 | $5.30 | 88,574 |
2019-10-28 | $5.56 | $5.78 | $5.56 | $5.66 | $5.66 | 66,526 |
2019-10-25 | $5.80 | $5.80 | $5.50 | $5.56 | $5.56 | 67,763 |
2019-10-24 | $6.16 | $6.28 | $5.60 | $5.74 | $5.74 | 130,797 |
2019-10-23 | $5.48 | $6.29 | $5.35 | $6.12 | $6.12 | 270,067 |
2019-10-22 | $5.62 | $5.62 | $5.33 | $5.49 | $5.49 | 101,304 |
2019-10-21 | $5.55 | $5.67 | $5.44 | $5.57 | $5.57 | 88,295 |
2019-10-18 | $5.65 | $5.66 | $5.37 | $5.62 | $5.62 | 77,831 |
2019-10-17 | $5.61 | $5.89 | $5.47 | $5.70 | $5.70 | 92,041 |
2019-10-16 | $5.64 | $5.86 | $5.64 | $5.65 | $5.65 | 66,484 |
2019-10-15 | $5.94 | $5.94 | $5.50 | $5.68 | $5.68 | 108,113 |
2019-10-14 | $5.49 | $5.99 | $5.42 | $5.91 | $5.91 | 168,231 |
2019-10-11 | $5.62 | $5.90 | $5.45 | $5.45 | $5.45 | 166,035 |
2019-10-10 | $5.50 | $5.97 | $5.23 | $5.56 | $5.56 | 330,943 |
2019-10-09 | $4.62 | $5.52 | $4.56 | $5.50 | $5.50 | 350,107 |
2019-10-08 | $4.02 | $4.64 | $3.88 | $4.57 | $4.57 | 254,362 |
2019-10-07 | $4.10 | $4.16 | $3.84 | $4.09 | $4.09 | 132,439 |
2019-10-04 | $4.39 | $4.40 | $4.13 | $4.19 | $4.19 | 97,056 |
2019-10-03 | $4.59 | $4.59 | $4.29 | $4.39 | $4.39 | 97,683 |
2019-10-02 | $4.74 | $4.74 | $4.54 | $4.61 | $4.61 | 78,195 |
2019-10-01 | $4.84 | $4.85 | $4.66 | $4.77 | $4.77 | 65,266 |
2019-09-30 | $5.02 | $5.02 | $4.74 | $4.81 | $4.81 | 57,022 |
2019-09-27 | $4.98 | $5.05 | $4.94 | $5.02 | $5.02 | 56,060 |
2019-09-26 | $5.09 | $5.13 | $4.79 | $5.01 | $5.01 | 81,152 |
2019-09-25 | $4.59 | $5.15 | $4.59 | $5.07 | $5.07 | 123,076 |
2019-09-24 | $4.88 | $4.88 | $4.55 | $4.72 | $4.72 | 73,746 |
2019-09-23 | $4.88 | $5.01 | $4.72 | $4.85 | $4.85 | 78,739 |
2019-09-20 | $4.95 | $5.00 | $4.77 | $4.98 | $4.98 | 75,922 |
2019-09-19 | $5.12 | $5.15 | $4.91 | $4.97 | $4.97 | 58,811 |
2019-09-18 | $5.07 | $5.15 | $4.92 | $5.11 | $5.11 | 70,111 |
2019-09-17 | $4.94 | $5.23 | $4.94 | $5.08 | $5.08 | 51,917 |
2019-09-16 | $4.91 | $5.18 | $4.81 | $5.05 | $5.05 | 79,773 |
2019-09-13 | $4.89 | $5.00 | $4.73 | $4.82 | $4.82 | 47,410 |
2019-09-12 | $4.82 | $4.94 | $4.78 | $4.90 | $4.90 | 74,691 |
2019-09-11 | $4.94 | $5.10 | $4.71 | $4.86 | $4.86 | 142,539 |
2019-09-10 | $4.98 | $5.24 | $4.88 | $4.97 | $4.97 | 82,960 |
2019-09-09 | $4.74 | $4.99 | $4.71 | $4.93 | $4.93 | 58,025 |
2019-09-06 | $5.07 | $5.07 | $4.60 | $4.65 | $4.65 | 80,051 |
2019-09-05 | $4.43 | $5.14 | $4.37 | $5.05 | $5.05 | 172,384 |
2019-09-04 | $4.88 | $5.14 | $4.47 | $4.65 | $4.65 | 269,351 |
2019-09-03 | $6.10 | $6.11 | $4.75 | $4.77 | $4.77 | 314,563 |
2019-08-30 | $6.64 | $6.83 | $6.14 | $6.32 | $6.32 | 99,328 |
2019-08-29 | $6.59 | $6.98 | $6.34 | $6.62 | $6.62 | 166,257 |
2019-08-28 | $5.70 | $6.65 | $5.70 | $6.42 | $6.42 | 160,847 |
2019-08-27 | $6.22 | $6.38 | $5.53 | $5.68 | $5.68 | 73,979 |
2019-08-26 | $5.88 | $6.38 | $5.83 | $6.20 | $6.20 | 203,669 |
2019-08-23 | $6.03 | $6.37 | $5.80 | $5.89 | $5.89 | 90,930 |
2019-08-22 | $6.50 | $6.94 | $5.87 | $6.15 | $6.15 | 198,128 |
2019-08-21 | $5.63 | $6.62 | $5.63 | $6.52 | $6.52 | 214,039 |
2019-08-20 | $5.15 | $5.56 | $5.07 | $5.47 | $5.47 | 145,147 |
2019-08-19 | $4.52 | $5.10 | $4.50 | $5.06 | $5.06 | 209,514 |
2019-08-16 | $4.42 | $4.62 | $4.35 | $4.41 | $4.41 | 72,666 |
2019-08-15 | $4.47 | $4.61 | $4.35 | $4.45 | $4.45 | 98,422 |
2019-08-14 | $4.47 | $4.47 | $4.22 | $4.35 | $4.35 | 87,839 |
2019-08-13 | $4.26 | $4.66 | $4.26 | $4.53 | $4.53 | 78,798 |
2019-08-12 | $4.50 | $4.50 | $4.20 | $4.30 | $4.30 | 134,017 |
2019-08-09 | $4.49 | $4.54 | $4.32 | $4.45 | $4.45 | 44,336 |
2019-08-08 | $4.29 | $4.67 | $4.29 | $4.57 | $4.57 | 57,231 |
2019-08-07 | $4.45 | $4.54 | $4.21 | $4.29 | $4.29 | 70,493 |
2019-08-06 | $4.40 | $4.66 | $4.35 | $4.56 | $4.56 | 124,678 |
2019-08-05 | $4.28 | $4.66 | $4.16 | $4.34 | $4.34 | 127,253 |
2019-08-02 | $5.04 | $5.09 | $4.33 | $4.43 | $4.43 | 222,307 |
2019-08-01 | $5.60 | $5.75 | $5.05 | $5.09 | $5.09 | 101,542 |
2019-07-31 | $5.80 | $5.95 | $5.32 | $5.67 | $5.67 | 166,232 |
2019-07-30 | $6.66 | $6.66 | $5.82 | $5.84 | $5.84 | 167,516 |
2019-07-29 | $7.01 | $7.19 | $6.66 | $6.73 | $6.73 | 98,488 |
2019-07-26 | $7.40 | $7.40 | $6.91 | $7.07 | $7.07 | 106,906 |
2019-07-25 | $7.74 | $7.74 | $7.00 | $7.41 | $7.41 | 114,355 |
2019-07-24 | $7.50 | $7.79 | $7.32 | $7.68 | $7.68 | 125,361 |
2019-07-23 | $7.85 | $8.10 | $6.75 | $7.44 | $7.44 | 360,739 |
2019-07-22 | $6.35 | $7.90 | $6.35 | $7.81 | $7.81 | 464,032 |
2019-07-19 | $5.84 | $6.35 | $5.78 | $6.27 | $6.27 | 148,853 |
2019-07-18 | $5.44 | $5.84 | $5.44 | $5.76 | $5.76 | 57,310 |
2019-07-17 | $5.39 | $5.83 | $5.39 | $5.49 | $5.49 | 168,892 |
2019-07-16 | $4.97 | $5.40 | $4.93 | $5.36 | $5.36 | 102,296 |
2019-07-15 | $5.03 | $5.12 | $4.91 | $4.97 | $4.97 | 86,505 |
2019-07-12 | $5.27 | $5.28 | $4.97 | $5.07 | $5.07 | 91,504 |
2019-07-11 | $4.59 | $5.24 | $4.59 | $5.08 | $5.08 | 287,633 |
2019-07-10 | $4.54 | $4.66 | $4.44 | $4.54 | $4.54 | 41,263 |
2019-07-09 | $4.65 | $4.65 | $4.31 | $4.54 | $4.54 | 155,810 |
2019-07-08 | $4.71 | $4.93 | $4.65 | $4.69 | $4.69 | 56,081 |
2019-07-05 | $4.50 | $5.11 | $4.49 | $4.76 | $4.76 | 154,211 |
2019-07-03 | $4.45 | $4.63 | $4.45 | $4.54 | $4.54 | 58,138 |
2019-07-02 | $4.33 | $4.56 | $4.30 | $4.48 | $4.48 | 63,962 |
2019-07-01 | $4.50 | $4.64 | $4.28 | $4.30 | $4.30 | 92,579 |
2019-06-28 | $4.25 | $4.48 | $4.18 | $4.48 | $4.48 | 128,205 |
2019-06-27 | $3.92 | $4.29 | $3.89 | $4.21 | $4.21 | 96,810 |
2019-06-26 | $3.53 | $3.98 | $3.44 | $3.94 | $3.94 | 111,720 |
2019-06-25 | $3.38 | $3.55 | $3.38 | $3.50 | $3.50 | 39,200 |
2019-06-24 | $3.45 | $3.50 | $3.31 | $3.41 | $3.41 | 40,093 |
2019-06-21 | $3.45 | $3.66 | $3.30 | $3.45 | $3.45 | 53,729 |
2019-06-20 | $3.51 | $3.66 | $3.30 | $3.47 | $3.47 | 56,059 |
2019-06-19 | $3.51 | $3.66 | $3.39 | $3.49 | $3.49 | 45,093 |
2019-06-18 | $3.63 | $3.63 | $3.47 | $3.50 | $3.50 | 68,201 |
2019-06-17 | $3.65 | $3.76 | $3.60 | $3.62 | $3.62 | 18,963 |
2019-06-14 | $3.75 | $3.83 | $3.61 | $3.68 | $3.68 | 64,905 |
2019-06-13 | $3.60 | $3.87 | $3.54 | $3.77 | $3.77 | 73,205 |
2019-06-12 | $3.66 | $3.79 | $3.54 | $3.56 | $3.56 | 40,780 |
2019-06-11 | $3.42 | $3.84 | $3.40 | $3.70 | $3.70 | 117,452 |
2019-06-10 | $3.22 | $3.52 | $3.22 | $3.46 | $3.46 | 79,907 |
2019-06-07 | $3.25 | $3.29 | $3.15 | $3.21 | $3.21 | 45,056 |
2019-06-06 | $3.18 | $3.31 | $3.14 | $3.22 | $3.22 | 57,799 |
2019-06-05 | $3.31 | $3.31 | $3.11 | $3.21 | $3.21 | 91,266 |
2019-06-04 | $3.15 | $3.46 | $3.14 | $3.28 | $3.28 | 126,330 |
2019-06-03 | $2.92 | $3.19 | $2.81 | $3.05 | $3.05 | 114,834 |
2019-05-31 | $2.87 | $2.98 | $2.80 | $2.84 | $2.84 | 116,250 |
2019-05-30 | $3.10 | $3.21 | $2.88 | $2.95 | $2.95 | 154,616 |
2019-05-29 | $3.56 | $3.59 | $3.00 | $3.07 | $3.07 | 185,662 |
2019-05-28 | $4.11 | $4.12 | $3.51 | $3.57 | $3.57 | 109,385 |
2019-05-24 | $3.96 | $3.99 | $3.80 | $3.86 | $3.86 | 70,613 |
2019-05-23 | $3.73 | $4.06 | $3.65 | $3.94 | $3.94 | 133,285 |
2019-05-22 | $3.94 | $3.94 | $3.72 | $3.80 | $3.80 | 63,448 |
2019-05-21 | $3.78 | $4.10 | $3.78 | $3.92 | $3.92 | 82,767 |
2019-05-20 | $3.89 | $3.91 | $3.69 | $3.82 | $3.82 | 86,611 |
2019-05-17 | $3.56 | $4.09 | $3.54 | $3.91 | $3.91 | 192,479 |
2019-05-16 | $4.05 | $4.39 | $3.55 | $3.60 | $3.60 | 229,404 |
2019-05-15 | $3.19 | $4.24 | $3.00 | $4.09 | $4.09 | 552,799 |
2019-05-14 | $3.10 | $3.22 | $2.75 | $3.21 | $3.21 | 150,661 |
2019-05-13 | $3.45 | $3.49 | $2.98 | $3.04 | $3.04 | 107,884 |
2019-05-10 | $3.37 | $3.55 | $3.27 | $3.47 | $3.47 | 129,726 |
2019-05-09 | $3.55 | $3.58 | $3.20 | $3.37 | $3.37 | 125,120 |
2019-05-08 | $3.85 | $3.91 | $3.59 | $3.59 | $3.59 | 187,057 |
2019-05-07 | $4.70 | $4.70 | $3.54 | $3.90 | $3.90 | 623,252 |
2019-05-06 | $4.52 | $4.73 | $4.32 | $4.67 | $4.67 | 59,921 |
2019-05-03 | $4.48 | $4.74 | $4.37 | $4.59 | $4.59 | 75,964 |
2019-05-02 | $4.71 | $4.85 | $4.43 | $4.51 | $4.51 | 147,707 |
2019-05-01 | $4.90 | $5.26 | $4.82 | $4.88 | $4.88 | 199,815 |
2019-04-30 | $4.91 | $5.70 | $4.51 | $4.95 | $4.95 | 839,285 |
2019-04-29 | $4.30 | $4.93 | $4.30 | $4.84 | $4.84 | 233,177 |
2019-04-26 | $4.07 | $4.50 | $4.03 | $4.33 | $4.33 | 154,590 |
2019-04-25 | $4.16 | $4.27 | $4.03 | $4.16 | $4.16 | 68,289 |
2019-04-24 | $3.91 | $4.31 | $3.72 | $4.15 | $4.15 | 109,723 |
2019-04-23 | $4.07 | $4.17 | $3.88 | $3.91 | $3.91 | 169,503 |
2019-04-22 | $4.50 | $4.50 | $3.95 | $4.13 | $4.13 | 198,232 |
2019-04-18 | $4.44 | $4.50 | $4.30 | $4.46 | $4.46 | 79,521 |
2019-04-17 | $4.10 | $4.39 | $4.08 | $4.35 | $4.35 | 204,261 |
2019-04-16 | $4.77 | $4.79 | $4.10 | $4.13 | $4.13 | 569,077 |
2019-04-15 | $4.62 | $4.80 | $4.49 | $4.78 | $4.78 | 184,372 |
2019-04-12 | $4.30 | $4.66 | $4.30 | $4.59 | $4.59 | 349,154 |
2019-04-11 | $4.10 | $4.25 | $3.79 | $4.25 | $4.25 | 332,245 |
2019-04-10 | $3.97 | $4.37 | $3.88 | $4.01 | $4.01 | 570,647 |
2019-04-09 | $3.58 | $3.96 | $3.38 | $3.90 | $3.90 | 532,832 |
2019-04-08 | $3.31 | $3.63 | $3.25 | $3.48 | $3.48 | 249,701 |
2019-04-05 | $3.39 | $3.48 | $3.11 | $3.31 | $3.31 | 224,214 |
2019-04-04 | $3.17 | $3.68 | $3.02 | $3.38 | $3.38 | 917,340 |
2019-04-03 | $2.65 | $3.36 | $2.58 | $3.19 | $3.19 | 625,956 |
2019-04-02 | $2.70 | $2.70 | $2.51 | $2.62 | $2.62 | 158,007 |
2019-04-01 | $2.44 | $2.66 | $2.42 | $2.64 | $2.64 | 232,638 |
2019-03-29 | $2.44 | $2.58 | $2.34 | $2.38 | $2.38 | 118,092 |
2019-03-28 | $2.56 | $2.59 | $2.35 | $2.43 | $2.43 | 354,025 |
2019-03-27 | $2.34 | $2.83 | $2.32 | $2.65 | $2.65 | 1,633,403 |
2019-03-26 | $2.14 | $2.21 | $2.05 | $2.12 | $2.12 | 56,367 |
2019-03-25 | $2.10 | $2.27 | $2.09 | $2.14 | $2.14 | 67,135 |
2019-03-22 | $2.15 | $2.16 | $2.07 | $2.10 | $2.10 | 70,478 |
2019-03-21 | $2.02 | $2.18 | $2.02 | $2.14 | $2.14 | 71,458 |
2019-03-20 | $2.15 | $2.15 | $2.01 | $2.05 | $2.05 | 85,784 |
2019-03-19 | $2.14 | $2.24 | $2.06 | $2.13 | $2.13 | 76,482 |
2019-03-18 | $2.30 | $2.33 | $2.08 | $2.12 | $2.12 | 134,800 |
2019-03-15 | $2.33 | $2.47 | $2.25 | $2.27 | $2.27 | 241,164 |
2019-03-14 | $2.33 | $2.54 | $2.29 | $2.36 | $2.36 | 100,461 |
2019-03-13 | $2.49 | $2.59 | $2.16 | $2.48 | $2.48 | 675,409 |
2019-03-12 | $2.79 | $3.22 | $2.56 | $2.78 | $2.78 | 2,416,483 |
2019-03-11 | $2.06 | $2.48 | $1.90 | $2.40 | $2.40 | 1,094,359 |
2019-03-08 | $1.91 | $2.27 | $1.76 | $2.00 | $2.00 | 1,257,175 |
2019-03-07 | $1.74 | $1.95 | $1.69 | $1.91 | $1.91 | 873,458 |
2019-03-06 | $1.78 | $1.79 | $1.72 | $1.75 | $1.75 | 12,469 |
2019-03-05 | $1.71 | $1.80 | $1.71 | $1.78 | $1.78 | 27,538 |
2019-03-04 | $1.80 | $1.87 | $1.71 | $1.73 | $1.73 | 88,912 |
2019-03-01 | $1.86 | $1.88 | $1.72 | $1.74 | $1.74 | 206,907 |
2019-02-28 | $1.88 | $1.89 | $1.81 | $1.86 | $1.86 | 44,309 |
2019-02-27 | $1.94 | $1.94 | $1.80 | $1.85 | $1.85 | 30,024 |
2019-02-26 | $1.92 | $1.94 | $1.88 | $1.92 | $1.92 | 47,128 |
2019-02-25 | $1.83 | $1.94 | $1.83 | $1.92 | $1.92 | 90,973 |
2019-02-22 | $1.83 | $1.92 | $1.79 | $1.81 | $1.81 | 65,633 |
2019-02-21 | $1.91 | $1.95 | $1.77 | $1.84 | $1.84 | 162,426 |
2019-02-20 | $2.09 | $2.14 | $1.95 | $1.98 | $1.98 | 103,901 |
2019-02-19 | $2.09 | $2.15 | $2.09 | $2.11 | $2.11 | 31,793 |
2019-02-15 | $2.10 | $2.21 | $2.09 | $2.11 | $2.11 | 68,980 |
2019-02-14 | $2.07 | $2.19 | $2.06 | $2.11 | $2.11 | 43,458 |
2019-02-13 | $2.08 | $2.19 | $2.07 | $2.10 | $2.10 | 41,277 |
2019-02-12 | $2.15 | $2.18 | $1.97 | $2.11 | $2.11 | 100,565 |
2019-02-11 | $1.88 | $2.23 | $1.83 | $2.09 | $2.09 | 104,944 |
2019-02-08 | $2.17 | $2.18 | $1.83 | $1.85 | $1.85 | 104,551 |
2019-02-07 | $2.28 | $2.36 | $2.10 | $2.10 | $2.10 | 132,683 |
2019-02-06 | $2.52 | $2.54 | $2.28 | $2.28 | $2.28 | 71,902 |
2019-02-05 | $2.60 | $2.66 | $2.48 | $2.53 | $2.53 | 13,526 |
2019-02-04 | $2.68 | $2.68 | $2.50 | $2.55 | $2.55 | 21,653 |
2019-02-01 | $2.37 | $2.66 | $2.34 | $2.64 | $2.64 | 84,810 |
2019-01-31 | $2.40 | $2.49 | $2.37 | $2.44 | $2.44 | 28,784 |
2019-01-30 | $2.48 | $2.53 | $2.33 | $2.48 | $2.48 | 33,567 |
2019-01-29 | $2.50 | $2.59 | $2.50 | $2.52 | $2.52 | 32,397 |
2019-01-28 | $2.55 | $2.55 | $2.40 | $2.54 | $2.54 | 41,274 |
2019-01-25 | $2.55 | $2.59 | $2.51 | $2.57 | $2.57 | 8,465 |
2019-01-24 | $2.52 | $2.57 | $2.50 | $2.56 | $2.56 | 12,762 |
2019-01-23 | $2.57 | $2.67 | $2.54 | $2.54 | $2.54 | 23,015 |
2019-01-22 | $2.62 | $2.62 | $2.50 | $2.58 | $2.58 | 100,493 |
2019-01-18 | $2.80 | $2.85 | $2.66 | $2.70 | $2.70 | 53,869 |
2019-01-17 | $2.75 | $2.88 | $2.69 | $2.77 | $2.77 | 33,479 |
2019-01-16 | $3.09 | $3.14 | $2.68 | $2.78 | $2.78 | 69,736 |
2019-01-15 | $3.16 | $3.25 | $3.00 | $3.11 | $3.11 | 49,597 |
2019-01-14 | $3.23 | $3.40 | $3.14 | $3.16 | $3.16 | 21,020 |
2019-01-11 | $3.38 | $3.43 | $3.24 | $3.26 | $3.26 | 32,905 |
2019-01-10 | $3.13 | $3.33 | $3.12 | $3.33 | $3.33 | 31,441 |
2019-01-09 | $3.25 | $3.25 | $3.13 | $3.13 | $3.13 | 27,452 |
2019-01-08 | $3.37 | $3.46 | $3.15 | $3.24 | $3.24 | 74,585 |
2019-01-07 | $3.13 | $3.35 | $3.12 | $3.30 | $3.30 | 81,783 |
2019-01-04 | $3.52 | $3.65 | $3.12 | $3.12 | $3.12 | 119,794 |
2019-01-03 | $3.13 | $3.56 | $3.00 | $3.50 | $3.50 | 66,410 |
2019-01-02 | $0.27 | $0.34 | $0.27 | $0.32 | $3.20 | 51,080 |
2018-12-31 | $0.26 | $0.29 | $0.25 | $0.27 | $2.74 | 72,910 |
2018-12-28 | $0.29 | $0.29 | $0.26 | $0.27 | $2.70 | 114,625 |
2018-12-27 | $0.28 | $0.31 | $0.26 | $0.29 | $2.90 | 87,152 |
2018-12-26 | $0.27 | $0.32 | $0.27 | $0.29 | $2.86 | 135,200 |
2018-12-24 | $0.21 | $0.29 | $0.21 | $0.27 | $2.73 | 100,268 |
2018-12-21 | $0.21 | $0.23 | $0.20 | $0.22 | $2.20 | 282,402 |
2018-12-20 | $0.24 | $0.26 | $0.20 | $0.21 | $2.09 | 98,397 |
2018-12-19 | $0.24 | $0.29 | $0.24 | $0.25 | $2.47 | 55,012 |
2018-12-18 | $0.25 | $0.26 | $0.23 | $0.23 | $2.33 | 128,243 |
2018-12-17 | $0.29 | $0.30 | $0.25 | $0.26 | $2.60 | 55,733 |
2018-12-14 | $0.27 | $0.29 | $0.27 | $0.28 | $2.80 | 24,446 |
2018-12-13 | $0.28 | $0.30 | $0.27 | $0.28 | $2.80 | 42,291 |
2018-12-12 | $0.28 | $0.30 | $0.27 | $0.29 | $2.88 | 26,941 |
2018-12-11 | $0.31 | $0.33 | $0.30 | $0.30 | $2.97 | 30,560 |
2018-12-10 | $0.30 | $0.34 | $0.30 | $0.30 | $3.02 | 73,558 |
2018-12-07 | $0.25 | $0.39 | $0.25 | $0.35 | $3.51 | 147,057 |
2018-12-06 | $0.25 | $0.27 | $0.25 | $0.26 | $2.55 | 40,607 |
2018-12-04 | $0.27 | $0.29 | $0.25 | $0.26 | $2.60 | 105,767 |
2018-12-03 | $0.30 | $0.32 | $0.27 | $0.27 | $2.69 | 89,599 |
2018-11-30 | $0.35 | $0.36 | $0.27 | $0.30 | $2.95 | 82,466 |
2018-11-29 | $0.35 | $0.36 | $0.31 | $0.35 | $3.50 | 160,470 |
2018-11-28 | $0.36 | $0.39 | $0.36 | $0.37 | $3.69 | 32,723 |
2018-11-27 | $0.39 | $0.40 | $0.36 | $0.38 | $3.78 | 72,737 |
2018-11-26 | $0.46 | $0.47 | $0.37 | $0.39 | $3.90 | 125,873 |
2018-11-23 | $0.42 | $0.42 | $0.38 | $0.41 | $4.10 | 35,068 |
2018-11-21 | $0.39 | $0.42 | $0.39 | $0.40 | $4.00 | 83,115 |
2018-11-20 | $0.43 | $0.45 | $0.38 | $0.38 | $3.77 | 103,094 |
2018-11-19 | $0.47 | $0.48 | $0.41 | $0.42 | $4.20 | 52,844 |
2018-11-16 | $0.47 | $0.48 | $0.44 | $0.46 | $4.60 | 61,801 |
2018-11-15 | $0.49 | $0.51 | $0.46 | $0.49 | $4.91 | 13,244 |
2018-11-14 | $0.48 | $0.54 | $0.48 | $0.51 | $5.10 | 20,095 |
2018-11-13 | $0.52 | $0.52 | $0.48 | $0.48 | $4.81 | 56,582 |
2018-11-12 | $0.52 | $0.55 | $0.48 | $0.49 | $4.89 | 34,893 |
2018-11-09 | $0.56 | $0.56 | $0.53 | $0.54 | $5.35 | 33,740 |
2018-11-08 | $0.56 | $0.57 | $0.54 | $0.56 | $5.55 | 17,193 |
2018-11-07 | $0.57 | $0.58 | $0.52 | $0.56 | $5.60 | 40,472 |
2018-11-06 | $0.56 | $0.61 | $0.55 | $0.58 | $5.80 | 28,477 |
2018-11-05 | $0.55 | $0.60 | $0.55 | $0.56 | $5.60 | 28,241 |
2018-11-02 | $0.63 | $0.63 | $0.56 | $0.60 | $6.00 | 59,286 |
2018-11-01 | $0.59 | $0.65 | $0.55 | $0.63 | $6.28 | 83,765 |
2018-10-31 | $0.53 | $0.56 | $0.51 | $0.55 | $5.50 | 51,801 |
2018-10-30 | $0.53 | $0.55 | $0.51 | $0.52 | $5.23 | 36,911 |
2018-10-29 | $0.50 | $0.55 | $0.49 | $0.53 | $5.32 | 62,162 |
2018-10-26 | $0.49 | $0.50 | $0.46 | $0.49 | $4.89 | 40,635 |
2018-10-25 | $0.53 | $0.55 | $0.49 | $0.50 | $5.01 | 32,676 |
2018-10-24 | $0.56 | $0.59 | $0.53 | $0.53 | $5.30 | 23,279 |
2018-10-23 | $0.64 | $0.64 | $0.55 | $0.55 | $5.55 | 52,319 |
2018-10-22 | $0.56 | $0.69 | $0.56 | $0.63 | $6.30 | 166,460 |
2018-10-19 | $0.52 | $0.55 | $0.51 | $0.54 | $5.40 | 21,655 |
2018-10-18 | $0.54 | $0.57 | $0.53 | $0.54 | $5.40 | 35,264 |
2018-10-17 | $0.50 | $0.54 | $0.48 | $0.54 | $5.35 | 61,585 |
2018-10-16 | $0.49 | $0.51 | $0.49 | $0.50 | $5.00 | 28,330 |
2018-10-15 | $0.57 | $0.57 | $0.47 | $0.49 | $4.90 | 71,490 |
2018-10-12 | $0.56 | $0.56 | $0.52 | $0.54 | $5.44 | 36,072 |
2018-10-11 | $0.56 | $0.58 | $0.53 | $0.55 | $5.48 | 22,220 |
2018-10-10 | $0.57 | $0.58 | $0.51 | $0.56 | $5.58 | 63,637 |
2018-10-09 | $0.57 | $0.60 | $0.56 | $0.56 | $5.64 | 56,544 |
2018-10-08 | $0.59 | $0.62 | $0.57 | $0.59 | $5.92 | 44,926 |
2018-10-05 | $0.64 | $0.65 | $0.59 | $0.63 | $6.27 | 48,587 |
2018-10-04 | $0.65 | $0.67 | $0.63 | $0.64 | $6.37 | 24,106 |
2018-10-03 | $0.64 | $0.68 | $0.64 | $0.65 | $6.50 | 33,990 |
2018-10-02 | $0.70 | $0.70 | $0.63 | $0.63 | $6.32 | 119,398 |
2018-10-01 | $0.70 | $0.73 | $0.69 | $0.70 | $6.95 | 56,868 |
2018-09-28 | $0.71 | $0.74 | $0.70 | $0.71 | $7.09 | 68,861 |
2018-09-27 | $0.73 | $0.74 | $0.69 | $0.72 | $7.18 | 58,048 |
2018-09-26 | $0.74 | $0.76 | $0.72 | $0.72 | $7.24 | 45,786 |
2018-09-25 | $0.76 | $0.79 | $0.74 | $0.75 | $7.45 | 46,939 |
2018-09-24 | $0.74 | $0.80 | $0.74 | $0.76 | $7.63 | 30,247 |
2018-09-21 | $0.78 | $0.79 | $0.74 | $0.76 | $7.62 | 39,146 |
2018-09-20 | $0.81 | $0.82 | $0.77 | $0.79 | $7.90 | 45,089 |
2018-09-19 | $0.81 | $0.82 | $0.79 | $0.81 | $8.08 | 53,489 |
2018-09-18 | $0.81 | $0.82 | $0.81 | $0.81 | $8.13 | 17,033 |
2018-09-17 | $0.82 | $0.83 | $0.81 | $0.81 | $8.11 | 23,728 |
2018-09-14 | $0.83 | $0.83 | $0.82 | $0.82 | $8.25 | 9,143 |
2018-09-13 | $0.85 | $0.85 | $0.82 | $0.83 | $8.30 | 22,661 |
2018-09-12 | $0.83 | $0.85 | $0.83 | $0.85 | $8.50 | 12,507 |
2018-09-11 | $0.83 | $0.86 | $0.81 | $0.85 | $8.50 | 19,172 |
2018-09-10 | $0.85 | $0.85 | $0.84 | $0.84 | $8.45 | 24,821 |
2018-09-07 | $0.85 | $0.85 | $0.82 | $0.85 | $8.50 | 13,851 |
2018-09-06 | $0.86 | $0.86 | $0.83 | $0.85 | $8.50 | 23,831 |
2018-09-05 | $0.82 | $0.87 | $0.81 | $0.85 | $8.50 | 37,893 |
2018-09-04 | $0.81 | $0.83 | $0.81 | $0.83 | $8.29 | 32,475 |
2018-08-31 | $0.80 | $0.85 | $0.80 | $0.83 | $8.27 | 29,555 |
2018-08-30 | $0.83 | $0.85 | $0.82 | $0.82 | $8.22 | 19,547 |
2018-08-29 | $0.85 | $0.86 | $0.84 | $0.84 | $8.39 | 44,479 |
2018-08-28 | $0.86 | $0.87 | $0.85 | $0.86 | $8.57 | 11,773 |
2018-08-27 | $0.85 | $0.87 | $0.85 | $0.85 | $8.54 | 12,530 |
2018-08-24 | $0.85 | $0.88 | $0.85 | $0.85 | $8.50 | 18,192 |
2018-08-23 | $0.88 | $0.88 | $0.85 | $0.86 | $8.55 | 28,268 |
2018-08-22 | $0.89 | $0.90 | $0.85 | $0.89 | $8.89 | 45,539 |
2018-08-21 | $0.84 | $0.89 | $0.84 | $0.88 | $8.79 | 17,864 |
2018-08-20 | $0.85 | $0.88 | $0.83 | $0.86 | $8.57 | 42,943 |
2018-08-17 | $0.82 | $0.84 | $0.81 | $0.83 | $8.30 | 14,020 |
2018-08-16 | $0.82 | $0.84 | $0.81 | $0.82 | $8.15 | 21,687 |
2018-08-15 | $0.82 | $0.85 | $0.80 | $0.84 | $8.40 | 52,149 |
2018-08-14 | $0.85 | $0.86 | $0.82 | $0.84 | $8.36 | 83,859 |
2018-08-13 | $0.86 | $0.89 | $0.85 | $0.85 | $8.51 | 30,778 |
2018-08-10 | $0.84 | $0.89 | $0.84 | $0.87 | $8.73 | 29,099 |
2018-08-09 | $0.86 | $0.89 | $0.86 | $0.88 | $8.78 | 45,094 |
2018-08-08 | $0.85 | $0.88 | $0.85 | $0.88 | $8.75 | 15,671 |
2018-08-07 | $0.85 | $0.87 | $0.85 | $0.87 | $8.68 | 14,894 |
2018-08-06 | $0.85 | $0.88 | $0.84 | $0.86 | $8.58 | 23,160 |
2018-08-03 | $0.88 | $0.88 | $0.85 | $0.86 | $8.65 | 18,235 |
2018-08-02 | $0.84 | $0.88 | $0.84 | $0.87 | $8.74 | 18,826 |
2018-08-01 | $0.84 | $0.87 | $0.84 | $0.85 | $8.50 | 23,115 |
2018-07-31 | $0.83 | $0.87 | $0.82 | $0.82 | $8.20 | 24,784 |
2018-07-30 | $0.84 | $0.86 | $0.84 | $0.85 | $8.45 | 24,033 |
2018-07-27 | $0.86 | $0.88 | $0.85 | $0.85 | $8.50 | 20,010 |
2018-07-26 | $0.85 | $0.88 | $0.85 | $0.86 | $8.56 | 22,730 |
2018-07-25 | $0.86 | $0.89 | $0.85 | $0.85 | $8.50 | 42,309 |
2018-07-24 | $0.84 | $0.88 | $0.84 | $0.85 | $8.50 | 70,602 |
2018-07-23 | $0.81 | $0.85 | $0.81 | $0.84 | $8.36 | 17,192 |
2018-07-20 | $0.83 | $0.84 | $0.82 | $0.82 | $8.20 | 15,513 |
2018-07-19 | $0.81 | $0.85 | $0.81 | $0.83 | $8.30 | 29,875 |
2018-07-18 | $0.84 | $0.84 | $0.80 | $0.82 | $8.16 | 61,278 |
2018-07-17 | $0.81 | $0.83 | $0.81 | $0.83 | $8.25 | 18,582 |
2018-07-16 | $0.84 | $0.84 | $0.77 | $0.82 | $8.20 | 121,187 |
2018-07-13 | $0.83 | $0.86 | $0.83 | $0.83 | $8.32 | 43,743 |
2018-07-12 | $0.84 | $0.87 | $0.83 | $0.85 | $8.48 | 27,163 |
2018-07-11 | $0.87 | $0.89 | $0.83 | $0.84 | $8.38 | 55,706 |
2018-07-10 | $0.89 | $0.89 | $0.88 | $0.88 | $8.81 | 37,262 |
2018-07-09 | $0.91 | $0.93 | $0.86 | $0.88 | $8.83 | 71,633 |
2018-07-06 | $0.87 | $0.92 | $0.87 | $0.91 | $9.09 | 68,774 |
2018-07-05 | $0.84 | $0.88 | $0.80 | $0.86 | $8.61 | 78,760 |
2018-07-03 | $0.83 | $0.87 | $0.83 | $0.84 | $8.40 | 17,193 |
2018-07-02 | $0.85 | $0.85 | $0.82 | $0.83 | $8.31 | 22,624 |
2018-06-29 | $0.82 | $0.86 | $0.82 | $0.85 | $8.52 | 29,662 |
2018-06-28 | $0.84 | $0.85 | $0.82 | $0.83 | $8.32 | 40,697 |
2018-06-27 | $0.86 | $0.88 | $0.85 | $0.86 | $8.58 | 39,011 |
2018-06-26 | $0.85 | $0.89 | $0.84 | $0.86 | $8.60 | 57,627 |
2018-06-25 | $0.93 | $0.93 | $0.83 | $0.85 | $8.50 | 98,555 |
2018-06-22 | $0.91 | $0.93 | $0.89 | $0.90 | $8.98 | 879,689 |
2018-06-21 | $0.92 | $0.93 | $0.87 | $0.92 | $9.20 | 102,996 |
2018-06-20 | $0.89 | $0.94 | $0.87 | $0.92 | $9.21 | 74,051 |
2018-06-19 | $0.90 | $0.95 | $0.86 | $0.91 | $9.10 | 72,101 |
2018-06-18 | $0.84 | $0.95 | $0.84 | $0.90 | $8.97 | 100,698 |
2018-06-15 | $0.87 | $0.88 | $0.82 | $0.86 | $8.59 | 66,806 |
2018-06-14 | $0.81 | $0.90 | $0.80 | $0.88 | $8.84 | 70,754 |
2018-06-13 | $0.83 | $0.85 | $0.81 | $0.82 | $8.20 | 20,860 |
2018-06-12 | $0.80 | $0.85 | $0.80 | $0.82 | $8.25 | 53,949 |
2018-06-11 | $0.81 | $0.81 | $0.80 | $0.81 | $8.09 | 22,787 |
2018-06-08 | $0.82 | $0.84 | $0.80 | $0.81 | $8.06 | 21,821 |
2018-06-07 | $0.82 | $0.85 | $0.82 | $0.83 | $8.25 | 23,735 |
2018-06-06 | $0.87 | $0.93 | $0.83 | $0.84 | $8.42 | 75,033 |
2018-06-05 | $0.78 | $0.87 | $0.78 | $0.87 | $8.70 | 115,990 |
2018-06-04 | $0.83 | $0.83 | $0.78 | $0.78 | $7.84 | 53,648 |
2018-06-01 | $0.81 | $0.84 | $0.80 | $0.81 | $8.10 | 52,994 |
2018-05-31 | $0.83 | $0.83 | $0.80 | $0.81 | $8.13 | 39,054 |
2018-05-30 | $0.80 | $0.81 | $0.78 | $0.81 | $8.10 | 57,752 |
2018-05-29 | $0.80 | $0.80 | $0.77 | $0.79 | $7.89 | 27,386 |
2018-05-25 | $0.80 | $0.80 | $0.78 | $0.79 | $7.90 | 27,167 |
2018-05-24 | $0.80 | $0.81 | $0.78 | $0.79 | $7.88 | 24,696 |
2018-05-23 | $0.80 | $0.83 | $0.77 | $0.79 | $7.94 | 49,939 |
2018-05-22 | $0.80 | $0.81 | $0.78 | $0.80 | $8.00 | 50,732 |
2018-05-21 | $0.78 | $0.80 | $0.78 | $0.78 | $7.84 | 16,274 |
2018-05-18 | $0.80 | $0.80 | $0.77 | $0.78 | $7.80 | 36,657 |
2018-05-17 | $0.78 | $0.80 | $0.75 | $0.78 | $7.83 | 51,253 |
2018-05-16 | $0.79 | $0.80 | $0.76 | $0.78 | $7.75 | 60,409 |
2018-05-15 | $0.82 | $0.82 | $0.76 | $0.78 | $7.80 | 143,363 |
2018-05-14 | $0.81 | $0.83 | $0.78 | $0.83 | $8.29 | 62,925 |
2018-05-11 | $0.80 | $0.81 | $0.78 | $0.81 | $8.05 | 34,959 |
2018-05-10 | $0.80 | $0.82 | $0.77 | $0.78 | $7.80 | 69,086 |
2018-05-09 | $0.81 | $0.82 | $0.78 | $0.80 | $8.00 | 49,607 |
2018-05-08 | $0.80 | $0.82 | $0.76 | $0.78 | $7.82 | 87,063 |
2018-05-07 | $0.78 | $0.83 | $0.78 | $0.82 | $8.20 | 43,742 |
2018-05-04 | $0.78 | $0.83 | $0.76 | $0.79 | $7.90 | 79,332 |
2018-05-03 | $0.82 | $0.83 | $0.78 | $0.82 | $8.16 | 35,929 |
2018-05-02 | $0.75 | $0.83 | $0.75 | $0.82 | $8.22 | 86,518 |
2018-05-01 | $0.75 | $0.77 | $0.73 | $0.76 | $7.62 | 78,434 |
2018-04-30 | $0.77 | $0.80 | $0.75 | $0.76 | $7.58 | 81,622 |
2018-04-27 | $0.79 | $0.81 | $0.77 | $0.77 | $7.70 | 90,379 |
2018-04-26 | $0.82 | $0.85 | $0.78 | $0.80 | $8.03 | 68,816 |
2018-04-25 | $0.81 | $0.84 | $0.78 | $0.83 | $8.29 | 59,447 |
2018-04-24 | $0.84 | $0.85 | $0.77 | $0.81 | $8.09 | 87,648 |
2018-04-23 | $0.82 | $0.87 | $0.80 | $0.82 | $8.20 | 122,151 |
2018-04-20 | $0.88 | $0.90 | $0.82 | $0.83 | $8.28 | 122,324 |
2018-04-19 | $0.93 | $0.94 | $0.83 | $0.86 | $8.64 | 174,140 |
2018-04-18 | $0.80 | $0.96 | $0.77 | $0.94 | $9.40 | 243,679 |
2018-04-17 | $0.75 | $0.80 | $0.74 | $0.79 | $7.86 | 92,821 |
2018-04-16 | $0.73 | $0.78 | $0.68 | $0.76 | $7.60 | 120,472 |
2018-04-13 | $0.75 | $0.75 | $0.70 | $0.71 | $7.10 | 127,929 |
2018-04-12 | $0.79 | $0.79 | $0.74 | $0.74 | $7.42 | 106,040 |
2018-04-11 | $0.74 | $0.80 | $0.74 | $0.78 | $7.76 | 90,853 |
2018-04-10 | $0.75 | $0.79 | $0.73 | $0.76 | $7.58 | 113,288 |
2018-04-09 | $0.74 | $0.76 | $0.71 | $0.73 | $7.30 | 84,065 |
2018-04-06 | $0.80 | $0.80 | $0.72 | $0.73 | $7.30 | 151,474 |
2018-04-05 | $0.75 | $0.82 | $0.72 | $0.80 | $8.00 | 111,752 |
2018-04-04 | $0.80 | $0.80 | $0.71 | $0.75 | $7.48 | 195,342 |
2018-04-03 | $0.80 | $0.83 | $0.78 | $0.81 | $8.11 | 55,938 |
2018-04-02 | $0.90 | $0.91 | $0.79 | $0.81 | $8.05 | 107,182 |
2018-03-29 | $0.90 | $0.99 | $0.86 | $0.90 | $8.98 | 162,159 |
2018-03-28 | $0.91 | $0.92 | $0.86 | $0.89 | $8.90 | 65,609 |
2018-03-27 | $0.95 | $0.98 | $0.89 | $0.90 | $9.00 | 129,352 |
2018-03-26 | $1.03 | $1.04 | $0.90 | $0.93 | $9.33 | 139,737 |
2018-03-23 | $1.04 | $1.07 | $0.97 | $1.00 | $10.00 | 156,570 |
2018-03-22 | $1.15 | $1.15 | $1.07 | $1.08 | $10.80 | 54,273 |
2018-03-21 | $1.09 | $1.16 | $1.09 | $1.13 | $11.30 | 40,197 |
2018-03-20 | $1.11 | $1.12 | $1.08 | $1.09 | $10.90 | 30,989 |
2018-03-19 | $1.12 | $1.12 | $1.08 | $1.11 | $11.10 | 46,522 |
2018-03-16 | $1.15 | $1.15 | $1.12 | $1.12 | $11.20 | 118,586 |
2018-03-15 | $1.18 | $1.18 | $1.15 | $1.16 | $11.60 | 23,489 |
2018-03-14 | $1.19 | $1.19 | $1.16 | $1.18 | $11.80 | 21,532 |
2018-03-13 | $1.22 | $1.23 | $1.18 | $1.18 | $11.80 | 38,468 |
2018-03-12 | $1.16 | $1.24 | $1.15 | $1.22 | $12.20 | 50,412 |
2018-03-09 | $1.21 | $1.25 | $1.14 | $1.15 | $11.50 | 136,958 |
2018-03-08 | $1.22 | $1.26 | $1.20 | $1.21 | $12.10 | 32,338 |
2018-03-07 | $1.27 | $1.29 | $1.20 | $1.22 | $12.20 | 90,590 |
2018-03-06 | $1.29 | $1.31 | $1.26 | $1.27 | $12.70 | 38,060 |
2018-03-05 | $1.30 | $1.31 | $1.28 | $1.29 | $12.90 | 24,746 |
2018-03-02 | $1.25 | $1.32 | $1.22 | $1.31 | $13.10 | 49,253 |
2018-03-01 | $1.25 | $1.28 | $1.19 | $1.25 | $12.50 | 76,534 |
2018-02-28 | $1.33 | $1.33 | $1.25 | $1.25 | $12.50 | 53,029 |
2018-02-27 | $1.33 | $1.37 | $1.33 | $1.33 | $13.30 | 48,826 |
2018-02-26 | $1.29 | $1.36 | $1.27 | $1.34 | $13.40 | 95,783 |
2018-02-23 | $1.26 | $1.31 | $1.24 | $1.28 | $12.80 | 56,323 |
2018-02-22 | $1.26 | $1.30 | $1.24 | $1.25 | $12.50 | 33,406 |
2018-02-21 | $1.27 | $1.32 | $1.25 | $1.26 | $12.60 | 87,252 |
2018-02-20 | $1.30 | $1.34 | $1.26 | $1.27 | $12.70 | 66,162 |
2018-02-16 | $1.28 | $1.32 | $1.25 | $1.28 | $12.80 | 39,637 |
2018-02-15 | $1.30 | $1.30 | $1.26 | $1.29 | $12.90 | 22,641 |
2018-02-14 | $1.25 | $1.33 | $1.24 | $1.31 | $13.10 | 62,375 |
2018-02-13 | $1.32 | $1.32 | $1.25 | $1.25 | $12.50 | 43,382 |
2018-02-12 | $1.20 | $1.29 | $1.18 | $1.27 | $12.70 | 69,235 |
2018-02-09 | $1.22 | $1.23 | $1.16 | $1.20 | $12.00 | 69,071 |
2018-02-08 | $1.22 | $1.25 | $1.20 | $1.21 | $12.10 | 67,820 |
2018-02-07 | $1.21 | $1.25 | $1.20 | $1.22 | $12.20 | 36,111 |
2018-02-06 | $1.16 | $1.25 | $1.16 | $1.20 | $12.00 | 90,378 |
2018-02-05 | $1.20 | $1.25 | $1.11 | $1.16 | $11.60 | 103,582 |
2018-02-02 | $1.26 | $1.27 | $1.20 | $1.22 | $12.20 | 72,828 |
2018-02-01 | $1.22 | $1.31 | $1.21 | $1.26 | $12.60 | 63,332 |
2018-01-31 | $1.27 | $1.31 | $1.22 | $1.22 | $12.20 | 110,407 |
2018-01-30 | $1.28 | $1.29 | $1.25 | $1.28 | $12.80 | 59,922 |
2018-01-29 | $1.30 | $1.32 | $1.28 | $1.29 | $12.90 | 29,255 |
2018-01-26 | $1.32 | $1.34 | $1.30 | $1.31 | $13.10 | 34,327 |
2018-01-25 | $1.33 | $1.35 | $1.32 | $1.33 | $13.30 | 24,730 |
2018-01-24 | $1.34 | $1.38 | $1.32 | $1.34 | $13.40 | 41,178 |
2018-01-23 | $1.39 | $1.40 | $1.32 | $1.32 | $13.20 | 43,716 |
2018-01-22 | $1.32 | $1.40 | $1.32 | $1.38 | $13.80 | 52,227 |
2018-01-19 | $1.32 | $1.34 | $1.27 | $1.34 | $13.40 | 60,044 |
2018-01-18 | $1.35 | $1.38 | $1.31 | $1.34 | $13.40 | 36,117 |
2018-01-17 | $1.35 | $1.39 | $1.30 | $1.36 | $13.60 | 54,499 |
2018-01-16 | $1.41 | $1.48 | $1.35 | $1.36 | $13.60 | 104,702 |
2018-01-12 | $1.37 | $1.44 | $1.36 | $1.41 | $14.10 | 66,466 |
2018-01-11 | $1.34 | $1.38 | $1.30 | $1.36 | $13.60 | 35,127 |
2018-01-10 | $1.38 | $1.38 | $1.32 | $1.34 | $13.40 | 48,853 |
2018-01-09 | $1.43 | $1.46 | $1.36 | $1.37 | $13.70 | 51,815 |
2018-01-08 | $1.31 | $1.46 | $1.31 | $1.43 | $14.30 | 159,609 |
2018-01-05 | $1.36 | $1.37 | $1.29 | $1.30 | $13.00 | 62,008 |
2018-01-04 | $1.27 | $1.37 | $1.27 | $1.35 | $13.50 | 97,125 |
2018-01-03 | $1.31 | $1.33 | $1.25 | $1.26 | $12.60 | 55,485 |
2018-01-02 | $1.20 | $1.32 | $1.19 | $1.29 | $12.90 | 79,874 |
2017-12-29 | $1.26 | $1.28 | $1.20 | $1.20 | $12.00 | 109,297 |
2017-12-28 | $1.26 | $1.29 | $1.25 | $1.27 | $12.70 | 48,394 |
2017-12-27 | $1.27 | $1.32 | $1.27 | $1.27 | $12.70 | 59,193 |
2017-12-26 | $1.27 | $1.32 | $1.26 | $1.28 | $12.80 | 39,982 |
2017-12-22 | $1.33 | $1.34 | $1.30 | $1.32 | $13.20 | 31,556 |
2017-12-21 | $1.26 | $1.33 | $1.25 | $1.31 | $13.10 | 149,235 |
2017-12-20 | $1.27 | $1.29 | $1.25 | $1.27 | $12.70 | 51,309 |
2017-12-19 | $1.32 | $1.33 | $1.25 | $1.26 | $12.60 | 77,366 |
2017-12-18 | $1.34 | $1.35 | $1.29 | $1.31 | $13.10 | 59,201 |
2017-12-15 | $1.31 | $1.36 | $1.30 | $1.31 | $13.10 | 102,027 |
2017-12-14 | $1.30 | $1.35 | $1.28 | $1.30 | $13.00 | 60,181 |
2017-12-13 | $1.31 | $1.31 | $1.27 | $1.31 | $13.10 | 35,238 |
2017-12-12 | $1.27 | $1.33 | $1.27 | $1.30 | $13.00 | 72,549 |
2017-12-11 | $1.28 | $1.30 | $1.24 | $1.27 | $12.70 | 81,957 |
2017-12-08 | $1.32 | $1.32 | $1.27 | $1.27 | $12.70 | 29,478 |
2017-12-07 | $1.26 | $1.29 | $1.23 | $1.27 | $12.70 | 66,429 |
2017-12-06 | $1.34 | $1.37 | $1.24 | $1.25 | $12.50 | 86,169 |
2017-12-05 | $1.41 | $1.41 | $1.32 | $1.33 | $13.30 | 48,204 |
2017-12-04 | $1.40 | $1.44 | $1.39 | $1.41 | $14.10 | 61,254 |
2017-12-01 | $1.39 | $1.41 | $1.31 | $1.38 | $13.80 | 49,812 |
2017-11-30 | $1.34 | $1.40 | $1.34 | $1.38 | $13.80 | 54,439 |
2017-11-29 | $1.32 | $1.35 | $1.32 | $1.34 | $13.40 | 36,358 |
2017-11-28 | $1.32 | $1.34 | $1.29 | $1.31 | $13.10 | 33,606 |
2017-11-27 | $1.35 | $1.38 | $1.27 | $1.31 | $13.10 | 52,288 |
2017-11-24 | $1.35 | $1.37 | $1.31 | $1.36 | $13.60 | 18,752 |
2017-11-22 | $1.37 | $1.40 | $1.30 | $1.32 | $13.20 | 79,628 |
2017-11-21 | $1.42 | $1.45 | $1.35 | $1.37 | $13.70 | 111,745 |
2017-11-20 | $1.48 | $1.48 | $1.36 | $1.44 | $14.40 | 50,189 |
2017-11-17 | $1.35 | $1.44 | $1.33 | $1.42 | $14.20 | 62,207 |
2017-11-16 | $1.29 | $1.37 | $1.24 | $1.35 | $13.50 | 80,116 |
2017-11-15 | $1.35 | $1.37 | $1.22 | $1.26 | $12.60 | 143,787 |
2017-11-14 | $1.54 | $1.57 | $1.33 | $1.35 | $13.50 | 174,101 |
2017-11-13 | $1.54 | $1.62 | $1.52 | $1.58 | $15.80 | 35,482 |
2017-11-10 | $1.60 | $1.65 | $1.55 | $1.58 | $15.80 | 72,765 |
2017-11-09 | $1.66 | $1.72 | $1.59 | $1.61 | $16.10 | 87,895 |
2017-11-08 | $1.72 | $1.73 | $1.66 | $1.68 | $16.80 | 58,699 |
2017-11-07 | $1.80 | $1.80 | $1.68 | $1.70 | $17.00 | 88,238 |
2017-11-06 | $1.73 | $1.82 | $1.66 | $1.69 | $16.90 | 131,745 |
2017-11-03 | $1.81 | $1.82 | $1.73 | $1.76 | $17.60 | 29,296 |
2017-11-02 | $1.82 | $1.82 | $1.78 | $1.82 | $18.20 | 15,349 |
2017-11-01 | $1.84 | $1.87 | $1.78 | $1.81 | $18.10 | 36,924 |
2017-10-31 | $1.80 | $1.84 | $1.80 | $1.82 | $18.20 | 30,445 |
2017-10-30 | $1.81 | $1.86 | $1.78 | $1.82 | $18.20 | 45,151 |
2017-10-27 | $1.79 | $1.83 | $1.77 | $1.82 | $18.20 | 34,428 |
2017-10-26 | $1.84 | $1.84 | $1.76 | $1.77 | $17.70 | 36,122 |
2017-10-25 | $1.81 | $1.85 | $1.72 | $1.82 | $18.20 | 62,988 |
2017-10-24 | $1.81 | $1.90 | $1.80 | $1.80 | $18.00 | 73,225 |
2017-10-23 | $1.79 | $1.85 | $1.74 | $1.81 | $18.10 | 69,245 |
2017-10-20 | $1.75 | $1.80 | $1.70 | $1.77 | $17.70 | 37,954 |
2017-10-19 | $1.78 | $1.78 | $1.68 | $1.73 | $17.30 | 52,772 |
2017-10-18 | $1.80 | $1.83 | $1.76 | $1.77 | $17.70 | 53,814 |
2017-10-17 | $1.87 | $1.90 | $1.78 | $1.79 | $17.90 | 65,249 |
2017-10-16 | $1.80 | $1.90 | $1.79 | $1.90 | $19.00 | 88,504 |
2017-10-13 | $1.74 | $1.82 | $1.72 | $1.78 | $17.80 | 67,918 |
2017-10-12 | $1.70 | $1.75 | $1.69 | $1.72 | $17.20 | 28,530 |
2017-10-11 | $1.69 | $1.75 | $1.69 | $1.70 | $17.00 | 40,912 |
2017-10-10 | $1.70 | $1.74 | $1.68 | $1.70 | $17.00 | 25,752 |
2017-10-09 | $1.73 | $1.73 | $1.66 | $1.68 | $16.80 | 44,674 |
2017-10-06 | $1.70 | $1.74 | $1.69 | $1.74 | $17.40 | 36,888 |
2017-10-05 | $1.69 | $1.73 | $1.69 | $1.71 | $17.10 | 28,270 |
2017-10-04 | $1.71 | $1.74 | $1.65 | $1.69 | $16.90 | 43,170 |
2017-10-03 | $1.69 | $1.72 | $1.64 | $1.69 | $16.90 | 56,207 |
2017-10-02 | $1.66 | $1.70 | $1.64 | $1.69 | $16.90 | 22,046 |
2017-09-29 | $1.72 | $1.72 | $1.67 | $1.67 | $16.70 | 31,673 |
2017-09-28 | $1.73 | $1.74 | $1.66 | $1.73 | $17.30 | 38,165 |
2017-09-27 | $1.68 | $1.75 | $1.62 | $1.73 | $17.30 | 43,166 |
2017-09-26 | $1.67 | $1.69 | $1.63 | $1.68 | $16.80 | 32,769 |
2017-09-25 | $1.72 | $1.75 | $1.64 | $1.67 | $16.70 | 61,463 |
2017-09-22 | $1.70 | $1.84 | $1.70 | $1.72 | $17.20 | 83,222 |
2017-09-21 | $1.77 | $1.82 | $1.71 | $1.73 | $17.30 | 59,148 |
2017-09-20 | $1.70 | $1.78 | $1.70 | $1.78 | $17.80 | 95,864 |
2017-09-19 | $1.67 | $1.70 | $1.66 | $1.68 | $16.80 | 37,901 |
2017-09-18 | $1.69 | $1.70 | $1.63 | $1.65 | $16.50 | 49,051 |
2017-09-15 | $1.70 | $1.70 | $1.60 | $1.68 | $16.80 | 85,118 |
2017-09-14 | $1.62 | $1.70 | $1.61 | $1.69 | $16.90 | 49,096 |
2017-09-13 | $1.68 | $1.68 | $1.40 | $1.63 | $16.30 | 93,376 |
2017-09-12 | $1.74 | $1.77 | $1.67 | $1.68 | $16.80 | 64,573 |
2017-09-11 | $1.73 | $1.77 | $1.68 | $1.75 | $17.50 | 75,161 |
2017-09-08 | $1.68 | $1.72 | $1.64 | $1.71 | $17.10 | 87,513 |
2017-09-07 | $1.62 | $1.70 | $1.61 | $1.66 | $16.60 | 60,975 |
2017-09-06 | $1.50 | $1.63 | $1.50 | $1.61 | $16.10 | 83,857 |
2017-09-05 | $1.60 | $1.64 | $1.50 | $1.52 | $15.20 | 104,155 |
2017-09-01 | $1.54 | $1.61 | $1.52 | $1.60 | $16.00 | 73,368 |
2017-08-31 | $1.54 | $1.59 | $1.52 | $1.54 | $15.40 | 124,117 |
2017-08-30 | $1.66 | $1.69 | $1.55 | $1.57 | $15.70 | 94,715 |
2017-08-29 | $1.59 | $1.68 | $1.56 | $1.68 | $16.80 | 114,844 |
2017-08-28 | $1.60 | $1.65 | $1.55 | $1.61 | $16.10 | 78,491 |
2017-08-25 | $1.53 | $1.63 | $1.45 | $1.61 | $16.10 | 181,839 |
2017-08-24 | $1.50 | $1.51 | $1.40 | $1.48 | $14.80 | 71,494 |
2017-08-23 | $1.32 | $1.52 | $1.31 | $1.49 | $14.90 | 153,473 |
2017-08-22 | $1.22 | $1.34 | $1.22 | $1.31 | $13.10 | 135,820 |
2017-08-21 | $1.32 | $1.32 | $1.23 | $1.23 | $12.30 | 76,512 |
2017-08-18 | $1.27 | $1.33 | $1.27 | $1.31 | $13.10 | 65,153 |
2017-08-17 | $1.28 | $1.31 | $1.25 | $1.29 | $12.90 | 74,579 |
2017-08-16 | $1.25 | $1.31 | $1.23 | $1.27 | $12.70 | 87,933 |
2017-08-15 | $1.31 | $1.36 | $1.22 | $1.23 | $12.30 | 73,661 |
2017-08-14 | $1.28 | $1.36 | $1.26 | $1.31 | $13.10 | 113,265 |
2017-08-11 | $1.26 | $1.30 | $1.21 | $1.25 | $12.50 | 67,223 |
2017-08-10 | $1.23 | $1.28 | $1.23 | $1.24 | $12.40 | 40,381 |
2017-08-09 | $1.23 | $1.29 | $1.22 | $1.24 | $12.40 | 50,824 |
2017-08-08 | $1.25 | $1.28 | $1.22 | $1.24 | $12.40 | 35,809 |
2017-08-07 | $1.19 | $1.27 | $1.19 | $1.25 | $12.50 | 48,880 |
2017-08-04 | $1.17 | $1.22 | $1.17 | $1.20 | $12.00 | 37,426 |
2017-08-03 | $1.27 | $1.30 | $1.17 | $1.17 | $11.70 | 67,207 |
2017-08-02 | $1.26 | $1.32 | $1.26 | $1.28 | $12.80 | 61,223 |
2017-08-01 | $1.23 | $1.30 | $1.23 | $1.28 | $12.80 | 60,248 |
2017-07-31 | $1.19 | $1.24 | $1.18 | $1.23 | $12.30 | 35,467 |
2017-07-28 | $1.12 | $1.21 | $1.12 | $1.20 | $12.00 | 41,681 |
2017-07-27 | $1.20 | $1.20 | $1.12 | $1.13 | $11.30 | 98,604 |
2017-07-26 | $1.24 | $1.24 | $1.19 | $1.20 | $12.00 | 42,314 |
2017-07-25 | $1.19 | $1.28 | $1.17 | $1.24 | $12.40 | 68,234 |
2017-07-24 | $1.13 | $1.21 | $1.13 | $1.18 | $11.80 | 81,573 |
2017-07-21 | $1.21 | $1.21 | $1.10 | $1.13 | $11.30 | 111,810 |
2017-07-20 | $1.20 | $1.21 | $1.18 | $1.19 | $11.90 | 31,237 |
2017-07-19 | $1.18 | $1.19 | $1.17 | $1.19 | $11.90 | 25,228 |
2017-07-18 | $1.21 | $1.21 | $1.18 | $1.19 | $11.90 | 29,769 |
2017-07-17 | $1.20 | $1.24 | $1.17 | $1.19 | $11.90 | 78,466 |
2017-07-14 | $1.24 | $1.25 | $1.19 | $1.20 | $12.00 | 39,023 |
2017-07-13 | $1.28 | $1.29 | $1.20 | $1.23 | $12.30 | 119,508 |
2017-07-12 | $1.26 | $1.36 | $1.24 | $1.30 | $13.00 | 96,933 |
2017-07-11 | $1.22 | $1.26 | $1.19 | $1.26 | $12.60 | 66,622 |
2017-07-10 | $1.20 | $1.24 | $1.18 | $1.23 | $12.30 | 42,219 |
2017-07-07 | $1.30 | $1.30 | $1.19 | $1.20 | $12.00 | 66,397 |
2017-07-06 | $1.31 | $1.37 | $1.30 | $1.31 | $13.10 | 40,197 |
2017-07-05 | $1.37 | $1.37 | $1.26 | $1.33 | $13.30 | 45,032 |
2017-07-03 | $1.38 | $1.40 | $1.35 | $1.39 | $13.90 | 22,303 |
2017-06-30 | $1.32 | $1.38 | $1.30 | $1.37 | $13.70 | 79,291 |
2017-06-29 | $1.24 | $1.35 | $1.23 | $1.29 | $12.90 | 71,511 |
2017-06-28 | $1.25 | $1.28 | $1.20 | $1.24 | $12.40 | 46,484 |
2017-06-27 | $1.20 | $1.33 | $1.18 | $1.24 | $12.40 | 90,818 |
2017-06-26 | $1.31 | $1.31 | $1.17 | $1.20 | $12.00 | 115,664 |
2017-06-23 | $1.18 | $1.35 | $1.16 | $1.25 | $12.50 | 938,731 |
2017-06-22 | $1.05 | $1.17 | $1.05 | $1.16 | $11.60 | 98,928 |
2017-06-21 | $1.02 | $1.11 | $1.02 | $1.06 | $10.60 | 65,201 |
2017-06-20 | $1.10 | $1.12 | $1.01 | $1.02 | $10.20 | 78,748 |
2017-06-19 | $1.15 | $1.18 | $1.10 | $1.10 | $11.00 | 54,289 |
2017-06-16 | $1.15 | $1.17 | $1.14 | $1.14 | $11.40 | 41,886 |
2017-06-15 | $1.20 | $1.22 | $1.16 | $1.17 | $11.70 | 68,245 |
2017-06-14 | $1.23 | $1.25 | $1.17 | $1.24 | $12.40 | 52,890 |
2017-06-13 | $1.21 | $1.24 | $1.15 | $1.22 | $12.20 | 65,864 |
2017-06-12 | $1.26 | $1.32 | $1.14 | $1.17 | $11.70 | 123,109 |
2017-06-09 | $1.14 | $1.34 | $1.14 | $1.27 | $12.70 | 201,913 |
2017-06-08 | $1.05 | $1.14 | $1.03 | $1.12 | $11.20 | 66,319 |
2017-06-07 | $1.05 | $1.06 | $1.01 | $1.06 | $10.60 | 54,852 |
2017-06-06 | $1.04 | $1.06 | $1.00 | $1.05 | $10.50 | 70,344 |
2017-06-05 | $1.07 | $1.09 | $1.02 | $1.06 | $10.60 | 74,248 |
2017-06-02 | $1.11 | $1.11 | $1.02 | $1.08 | $10.80 | 105,064 |
2017-06-01 | $1.02 | $1.13 | $0.95 | $1.11 | $11.10 | 215,011 |
2017-05-31 | $1.05 | $1.07 | $1.01 | $1.04 | $10.40 | 137,229 |
2017-05-30 | $1.16 | $1.16 | $1.04 | $1.07 | $10.70 | 257,933 |
2017-05-26 | $1.20 | $1.21 | $1.14 | $1.16 | $11.60 | 153,865 |
2017-05-25 | $1.28 | $1.30 | $1.16 | $1.23 | $12.30 | 194,044 |
2017-05-24 | $1.31 | $1.37 | $1.28 | $1.29 | $12.90 | 104,536 |
2017-05-23 | $1.40 | $1.40 | $1.35 | $1.37 | $13.70 | 83,051 |
2017-05-22 | $1.45 | $1.47 | $1.38 | $1.38 | $13.80 | 47,301 |
2017-05-19 | $1.42 | $1.46 | $1.41 | $1.43 | $14.30 | 59,880 |
2017-05-18 | $1.38 | $1.48 | $1.38 | $1.41 | $14.10 | 55,827 |
2017-05-17 | $1.44 | $1.45 | $1.37 | $1.39 | $13.90 | 45,703 |
2017-05-16 | $1.53 | $1.53 | $1.38 | $1.44 | $14.40 | 173,331 |
2017-05-15 | $1.50 | $1.55 | $1.50 | $1.51 | $15.10 | 46,791 |
2017-05-12 | $1.55 | $1.60 | $1.50 | $1.53 | $15.30 | 77,450 |
2017-05-11 | $1.58 | $1.61 | $1.53 | $1.54 | $15.40 | 39,132 |
2017-05-10 | $1.60 | $1.62 | $1.55 | $1.55 | $15.50 | 49,204 |
2017-05-09 | $1.64 | $1.65 | $1.56 | $1.58 | $15.80 | 65,413 |
2017-05-08 | $1.62 | $1.73 | $1.62 | $1.62 | $16.20 | 71,029 |
2017-05-05 | $1.58 | $1.65 | $1.57 | $1.62 | $16.20 | 37,689 |
2017-05-04 | $1.67 | $1.67 | $1.52 | $1.56 | $15.60 | 171,962 |
2017-05-03 | $1.73 | $1.74 | $1.65 | $1.65 | $16.50 | 59,292 |
2017-05-02 | $1.71 | $1.75 | $1.68 | $1.73 | $17.30 | 68,443 |
2017-05-01 | $1.71 | $1.78 | $1.71 | $1.72 | $17.20 | 45,060 |
2017-04-28 | $1.78 | $1.78 | $1.69 | $1.70 | $17.00 | 69,483 |
2017-04-27 | $1.81 | $1.82 | $1.74 | $1.77 | $17.70 | 60,885 |
2017-04-26 | $1.80 | $1.84 | $1.76 | $1.82 | $18.20 | 48,300 |
2017-04-25 | $1.80 | $1.85 | $1.78 | $1.80 | $18.00 | 43,846 |
2017-04-24 | $1.84 | $1.84 | $1.76 | $1.82 | $18.20 | 69,463 |
2017-04-21 | $1.80 | $1.85 | $1.77 | $1.80 | $18.00 | 55,128 |
2017-04-20 | $1.80 | $1.85 | $1.77 | $1.82 | $18.20 | 59,939 |
2017-04-19 | $1.90 | $1.94 | $1.73 | $1.80 | $18.00 | 117,726 |
2017-04-18 | $1.92 | $1.95 | $1.84 | $1.89 | $18.90 | 64,566 |
2017-04-17 | $1.78 | $1.99 | $1.76 | $1.94 | $19.40 | 117,408 |
2017-04-13 | $1.87 | $1.87 | $1.77 | $1.78 | $17.80 | 90,702 |
2017-04-12 | $1.94 | $1.96 | $1.86 | $1.88 | $18.80 | 78,850 |
2017-04-11 | $1.95 | $1.96 | $1.87 | $1.95 | $19.50 | 70,195 |
2017-04-10 | $1.94 | $1.97 | $1.93 | $1.96 | $19.60 | 110,359 |
2017-04-07 | $1.87 | $1.99 | $1.87 | $1.94 | $19.40 | 161,360 |
2017-04-06 | $1.72 | $1.90 | $1.68 | $1.89 | $18.90 | 142,901 |
2017-04-05 | $1.78 | $1.82 | $1.71 | $1.72 | $17.20 | 139,930 |
2017-04-04 | $1.81 | $1.82 | $1.75 | $1.79 | $17.90 | 87,772 |
2017-04-03 | $1.86 | $1.87 | $1.78 | $1.82 | $18.20 | 73,125 |
2017-03-31 | $1.84 | $1.90 | $1.76 | $1.87 | $18.70 | 73,711 |
2017-03-30 | $1.89 | $1.93 | $1.81 | $1.88 | $18.80 | 109,133 |
2017-03-29 | $1.78 | $1.92 | $1.74 | $1.89 | $18.90 | 213,937 |
2017-03-28 | $1.74 | $1.82 | $1.72 | $1.77 | $17.70 | 219,960 |
2017-03-27 | $1.69 | $1.72 | $1.61 | $1.71 | $17.10 | 61,220 |
2017-03-24 | $1.62 | $1.69 | $1.62 | $1.69 | $16.90 | 54,814 |
2017-03-23 | $1.57 | $1.66 | $1.55 | $1.62 | $16.20 | 56,955 |
2017-03-22 | $1.62 | $1.62 | $1.54 | $1.58 | $15.80 | 104,348 |
2017-03-21 | $1.76 | $1.77 | $1.61 | $1.62 | $16.20 | 201,224 |
2017-03-20 | $1.80 | $1.80 | $1.73 | $1.77 | $17.70 | 58,021 |
2017-03-17 | $1.77 | $1.83 | $1.72 | $1.81 | $18.10 | 119,985 |
2017-03-16 | $1.70 | $1.83 | $1.68 | $1.74 | $17.40 | 180,395 |
2017-03-15 | $1.69 | $1.73 | $1.67 | $1.69 | $16.90 | 120,882 |
2017-03-14 | $1.70 | $1.77 | $1.61 | $1.69 | $16.90 | 115,245 |
2017-03-13 | $1.73 | $1.85 | $1.69 | $1.69 | $16.90 | 126,366 |
2017-03-10 | $1.67 | $1.73 | $1.66 | $1.71 | $17.10 | 96,775 |
2017-03-09 | $1.67 | $1.70 | $1.65 | $1.65 | $16.50 | 64,448 |
2017-03-08 | $1.70 | $1.73 | $1.67 | $1.67 | $16.70 | 118,193 |
2017-03-07 | $1.69 | $1.75 | $1.69 | $1.69 | $16.90 | 115,187 |
2017-03-06 | $1.73 | $1.74 | $1.67 | $1.69 | $16.90 | 114,719 |
2017-03-03 | $1.70 | $1.75 | $1.65 | $1.73 | $17.30 | 61,473 |
2017-03-02 | $1.78 | $1.82 | $1.69 | $1.70 | $17.00 | 67,348 |
2017-03-01 | $1.71 | $1.83 | $1.71 | $1.76 | $17.60 | 68,347 |
2017-02-28 | $1.71 | $1.84 | $1.68 | $1.69 | $16.90 | 165,498 |
2017-02-27 | $1.82 | $1.83 | $1.72 | $1.72 | $17.20 | 119,820 |
2017-02-24 | $1.94 | $1.94 | $1.79 | $1.79 | $17.90 | 155,940 |
2017-02-23 | $1.90 | $1.96 | $1.78 | $1.93 | $19.30 | 102,288 |
2017-02-22 | $2.10 | $2.26 | $1.74 | $1.87 | $18.70 | 396,247 |
2017-02-21 | $1.93 | $2.05 | $1.91 | $2.04 | $20.40 | 137,741 |
2017-02-17 | $1.87 | $1.92 | $1.83 | $1.90 | $19.00 | 53,214 |
2017-02-16 | $1.84 | $1.91 | $1.83 | $1.87 | $18.70 | 73,825 |
2017-02-15 | $2.01 | $2.06 | $1.87 | $1.87 | $18.70 | 122,754 |
2017-02-14 | $2.04 | $2.14 | $2.00 | $2.03 | $20.30 | 122,919 |
2017-02-13 | $1.92 | $2.03 | $1.91 | $2.00 | $20.00 | 83,318 |
2017-02-10 | $1.91 | $1.97 | $1.88 | $1.90 | $19.00 | 55,345 |
2017-02-09 | $1.84 | $1.93 | $1.84 | $1.90 | $19.00 | 57,292 |
2017-02-08 | $1.99 | $2.01 | $1.76 | $1.84 | $18.40 | 141,791 |
2017-02-07 | $1.99 | $2.06 | $1.94 | $1.99 | $19.90 | 93,632 |
2017-02-06 | $1.93 | $2.01 | $1.92 | $1.97 | $19.70 | 61,521 |
2017-02-03 | $1.87 | $1.95 | $1.87 | $1.94 | $19.40 | 55,579 |
2017-02-02 | $1.91 | $1.94 | $1.80 | $1.89 | $18.90 | 57,465 |
2017-02-01 | $1.97 | $2.00 | $1.87 | $1.92 | $19.20 | 99,071 |
2017-01-31 | $1.94 | $1.98 | $1.81 | $1.96 | $19.60 | 112,558 |
2017-01-30 | $1.91 | $1.95 | $1.75 | $1.95 | $19.50 | 115,007 |
2017-01-27 | $2.06 | $2.06 | $1.86 | $1.96 | $19.60 | 128,593 |
2017-01-26 | $2.07 | $2.10 | $2.00 | $2.05 | $20.50 | 88,786 |
2017-01-25 | $2.08 | $2.14 | $2.03 | $2.09 | $20.90 | 110,893 |
2017-01-24 | $2.17 | $2.18 | $1.92 | $2.10 | $21.00 | 250,588 |
2017-01-23 | $2.00 | $2.20 | $2.00 | $2.19 | $21.90 | 382,318 |
2017-01-20 | $1.70 | $2.05 | $1.70 | $2.00 | $20.00 | 376,126 |
2017-01-19 | $1.70 | $1.72 | $1.69 | $1.70 | $17.00 | 77,634 |
2017-01-18 | $1.71 | $1.71 | $1.66 | $1.70 | $17.00 | 66,156 |
2017-01-17 | $1.71 | $1.74 | $1.64 | $1.67 | $16.70 | 65,889 |
2017-01-13 | $1.59 | $1.75 | $1.58 | $1.71 | $17.10 | 161,598 |
2017-01-12 | $1.64 | $1.68 | $1.59 | $1.60 | $16.00 | 47,087 |
2017-01-11 | $1.58 | $1.68 | $1.56 | $1.65 | $16.50 | 73,028 |
2017-01-10 | $1.57 | $1.60 | $1.52 | $1.59 | $15.90 | 37,746 |
2017-01-09 | $1.61 | $1.63 | $1.55 | $1.58 | $15.80 | 45,655 |
2017-01-06 | $1.66 | $1.66 | $1.57 | $1.62 | $16.20 | 68,232 |
2017-01-05 | $1.59 | $1.68 | $1.58 | $1.64 | $16.40 | 106,145 |
2017-01-04 | $1.53 | $1.65 | $1.53 | $1.58 | $15.80 | 164,910 |
2017-01-03 | $1.48 | $1.52 | $1.40 | $1.51 | $15.10 | 116,779 |
2016-12-30 | $1.37 | $1.47 | $1.37 | $1.41 | $14.10 | 66,757 |
2016-12-29 | $1.40 | $1.49 | $1.36 | $1.40 | $14.00 | 164,205 |
2016-12-28 | $1.61 | $1.68 | $1.40 | $1.41 | $14.10 | 241,785 |
2016-12-27 | $1.52 | $1.61 | $1.51 | $1.61 | $16.10 | 112,260 |
2016-12-23 | $1.56 | $1.60 | $1.39 | $1.54 | $15.40 | 166,712 |
2016-12-22 | $1.36 | $1.54 | $1.34 | $1.51 | $15.10 | 529,297 |
2016-12-21 | $1.28 | $1.28 | $1.20 | $1.24 | $12.40 | 77,240 |
2016-12-20 | $1.24 | $1.28 | $1.22 | $1.24 | $12.40 | 38,392 |
2016-12-19 | $1.26 | $1.34 | $1.22 | $1.22 | $12.20 | 59,241 |
2016-12-16 | $1.48 | $1.49 | $1.26 | $1.27 | $12.70 | 158,154 |
2016-12-15 | $1.20 | $1.41 | $1.15 | $1.39 | $13.90 | 227,247 |
2016-12-14 | $1.23 | $1.23 | $1.14 | $1.16 | $11.60 | 102,031 |
2016-12-13 | $1.25 | $1.25 | $1.19 | $1.20 | $12.00 | 80,871 |
2016-12-12 | $1.33 | $1.36 | $1.18 | $1.25 | $12.50 | 154,468 |
2016-12-09 | $1.47 | $1.47 | $1.32 | $1.36 | $13.60 | 99,652 |
2016-12-08 | $1.43 | $1.50 | $1.35 | $1.44 | $14.40 | 69,644 |
2016-12-07 | $1.60 | $1.62 | $1.40 | $1.43 | $14.30 | 149,512 |
2016-12-06 | $1.60 | $1.65 | $1.56 | $1.60 | $16.00 | 64,257 |
2016-12-05 | $1.64 | $1.69 | $1.60 | $1.61 | $16.10 | 44,963 |
2016-12-02 | $1.65 | $1.65 | $1.58 | $1.63 | $16.30 | 49,681 |
2016-12-01 | $1.68 | $1.69 | $1.58 | $1.64 | $16.40 | 88,124 |
2016-11-30 | $1.70 | $1.70 | $1.62 | $1.63 | $16.30 | 87,647 |
2016-11-29 | $1.69 | $1.71 | $1.63 | $1.68 | $16.80 | 81,025 |
2016-11-28 | $1.62 | $1.71 | $1.56 | $1.69 | $16.90 | 125,178 |
2016-11-25 | $1.68 | $1.71 | $1.61 | $1.64 | $16.40 | 42,303 |
2016-11-23 | $1.43 | $1.74 | $1.43 | $1.68 | $16.80 | 171,970 |
2016-11-22 | $1.74 | $1.81 | $1.38 | $1.56 | $15.60 | 371,589 |
2016-11-21 | $1.70 | $1.85 | $1.61 | $1.65 | $16.50 | 309,162 |
2016-11-18 | $1.70 | $1.83 | $1.65 | $1.68 | $16.80 | 201,736 |
2016-11-17 | $2.03 | $2.11 | $1.39 | $1.73 | $17.30 | 748,192 |
2016-11-16 | $2.03 | $2.40 | $1.72 | $1.73 | $17.30 | 1,223,554 |
2016-11-15 | $1.83 | $1.97 | $1.68 | $1.79 | $17.90 | 527,447 |
2016-11-14 | $1.54 | $1.74 | $1.52 | $1.67 | $16.70 | 307,273 |
2016-11-11 | $1.25 | $1.53 | $1.22 | $1.52 | $15.20 | 340,901 |
2016-11-10 | $1.05 | $1.27 | $1.05 | $1.22 | $12.20 | 187,035 |
2016-11-09 | $1.01 | $1.09 | $1.00 | $1.07 | $10.70 | 64,063 |
2016-11-08 | $1.04 | $1.10 | $1.01 | $1.04 | $10.40 | 63,750 |
2016-11-07 | $1.03 | $1.08 | $1.03 | $1.04 | $10.40 | 32,063 |
2016-11-04 | $1.00 | $1.03 | $1.00 | $1.02 | $10.20 | 26,246 |
2016-11-03 | $1.01 | $1.04 | $1.00 | $1.00 | $10.00 | 29,000 |
2016-11-02 | $1.06 | $1.10 | $1.01 | $1.02 | $10.20 | 66,326 |
2016-11-01 | $1.06 | $1.14 | $1.05 | $1.06 | $10.60 | 59,614 |
2016-10-31 | $1.10 | $1.12 | $1.05 | $1.06 | $10.60 | 44,238 |
2016-10-28 | $1.13 | $1.17 | $1.08 | $1.09 | $10.90 | 78,480 |
2016-10-27 | $1.18 | $1.18 | $1.13 | $1.15 | $11.50 | 44,078 |
2016-10-26 | $1.17 | $1.23 | $1.16 | $1.16 | $11.60 | 38,821 |
2016-10-25 | $1.18 | $1.25 | $1.17 | $1.18 | $11.80 | 51,146 |
2016-10-24 | $1.16 | $1.20 | $1.15 | $1.20 | $12.00 | 43,248 |
2016-10-21 | $1.16 | $1.19 | $1.15 | $1.18 | $11.80 | 19,932 |
2016-10-20 | $1.14 | $1.19 | $1.13 | $1.18 | $11.80 | 43,700 |
2016-10-19 | $1.22 | $1.25 | $1.12 | $1.16 | $11.60 | 57,416 |
2016-10-18 | $1.14 | $1.25 | $1.12 | $1.20 | $12.00 | 133,180 |
2016-10-17 | $1.09 | $1.14 | $1.08 | $1.14 | $11.40 | 26,541 |
2016-10-14 | $1.08 | $1.12 | $1.07 | $1.10 | $11.00 | 47,647 |
2016-10-13 | $1.12 | $1.12 | $1.06 | $1.07 | $10.70 | 31,753 |
2016-10-12 | $1.10 | $1.17 | $1.10 | $1.11 | $11.10 | 39,929 |
2016-10-11 | $1.16 | $1.18 | $1.09 | $1.10 | $11.00 | 48,341 |
2016-10-10 | $1.17 | $1.18 | $1.17 | $1.18 | $11.80 | 20,180 |
2016-10-07 | $1.19 | $1.21 | $1.15 | $1.16 | $11.60 | 26,883 |
2016-10-06 | $1.23 | $1.25 | $1.16 | $1.18 | $11.80 | 53,568 |
2016-10-05 | $1.23 | $1.28 | $1.21 | $1.22 | $12.20 | 59,976 |
2016-10-04 | $1.26 | $1.29 | $1.20 | $1.22 | $12.20 | 56,994 |
2016-10-03 | $1.23 | $1.26 | $1.19 | $1.25 | $12.50 | 27,183 |
2016-09-30 | $1.19 | $1.22 | $1.17 | $1.21 | $12.10 | 33,455 |
2016-09-29 | $1.25 | $1.26 | $1.16 | $1.17 | $11.70 | 40,879 |
2016-09-28 | $1.19 | $1.27 | $1.15 | $1.25 | $12.50 | 53,277 |
2016-09-27 | $1.15 | $1.20 | $1.13 | $1.18 | $11.80 | 28,886 |
2016-09-26 | $1.23 | $1.25 | $1.18 | $1.18 | $11.80 | 44,799 |
2016-09-23 | $1.34 | $1.42 | $1.21 | $1.25 | $12.50 | 126,359 |
2016-09-22 | $1.17 | $1.40 | $1.17 | $1.33 | $13.30 | 261,259 |
2016-09-21 | $1.13 | $1.18 | $1.12 | $1.15 | $11.50 | 65,408 |
2016-09-20 | $1.11 | $1.20 | $1.11 | $1.13 | $11.30 | 79,287 |
2016-09-19 | $1.17 | $1.21 | $1.10 | $1.11 | $11.10 | 38,913 |
2016-09-16 | $1.09 | $1.17 | $1.08 | $1.17 | $11.70 | 35,717 |
2016-09-15 | $1.05 | $1.10 | $1.05 | $1.09 | $10.90 | 23,290 |
2016-09-14 | $1.05 | $1.08 | $1.02 | $1.05 | $10.50 | 21,249 |
2016-09-13 | $1.12 | $1.13 | $1.05 | $1.05 | $10.50 | 45,801 |
2016-09-12 | $1.07 | $1.17 | $1.06 | $1.13 | $11.30 | 34,059 |
2016-09-09 | $1.16 | $1.17 | $1.06 | $1.10 | $11.00 | 58,385 |
2016-09-08 | $1.07 | $1.17 | $1.07 | $1.15 | $11.50 | 69,414 |
2016-09-07 | $1.02 | $1.10 | $1.02 | $1.10 | $11.00 | 66,021 |
2016-09-06 | $1.03 | $1.04 | $1.01 | $1.04 | $10.40 | 30,953 |
2016-09-02 | $1.00 | $1.03 | $1.00 | $1.03 | $10.30 | 21,176 |
2016-09-01 | $1.00 | $1.05 | $0.98 | $1.00 | $10.00 | 60,340 |
2016-08-31 | $1.01 | $1.01 | $0.98 | $1.00 | $9.96 | 22,032 |
2016-08-30 | $1.01 | $1.02 | $0.98 | $1.00 | $10.00 | 26,763 |
2016-08-29 | $0.96 | $1.01 | $0.96 | $1.01 | $10.10 | 77,149 |
2016-08-26 | $0.99 | $1.02 | $0.96 | $0.97 | $9.69 | 55,484 |
2016-08-25 | $0.99 | $1.01 | $0.86 | $0.97 | $9.70 | 145,722 |
2016-08-24 | $1.03 | $1.05 | $1.02 | $1.03 | $10.30 | 18,942 |
2016-08-23 | $1.02 | $1.05 | $1.01 | $1.04 | $10.40 | 20,584 |
2016-08-22 | $1.01 | $1.02 | $0.98 | $1.02 | $10.20 | 24,355 |
2016-08-19 | $1.05 | $1.06 | $1.02 | $1.03 | $10.30 | 13,964 |
2016-08-18 | $1.02 | $1.06 | $1.00 | $1.05 | $10.50 | 30,981 |
2016-08-17 | $1.03 | $1.03 | $1.00 | $1.00 | $10.00 | 49,814 |
2016-08-16 | $1.03 | $1.07 | $1.03 | $1.03 | $10.30 | 40,083 |
2016-08-15 | $1.04 | $1.09 | $1.04 | $1.06 | $10.60 | 38,848 |
2016-08-12 | $1.01 | $1.06 | $1.01 | $1.03 | $10.30 | 24,826 |
2016-08-11 | $1.04 | $1.04 | $1.01 | $1.01 | $10.10 | 30,853 |
2016-08-10 | $1.05 | $1.09 | $1.02 | $1.03 | $10.30 | 51,777 |
2016-08-09 | $1.14 | $1.14 | $1.06 | $1.06 | $10.60 | 40,355 |
2016-08-08 | $1.10 | $1.13 | $1.08 | $1.12 | $11.20 | 52,243 |
2016-08-05 | $1.06 | $1.10 | $1.05 | $1.08 | $10.80 | 55,210 |
2016-08-04 | $1.03 | $1.06 | $1.01 | $1.05 | $10.50 | 39,275 |
2016-08-03 | $0.95 | $1.03 | $0.95 | $1.02 | $10.20 | 45,752 |
2016-08-02 | $0.96 | $1.03 | $0.92 | $0.96 | $9.63 | 61,023 |
2016-08-01 | $1.00 | $1.00 | $0.91 | $0.94 | $9.38 | 48,467 |
2016-07-29 | $0.92 | $0.99 | $0.92 | $0.94 | $9.40 | 40,583 |
2016-07-28 | $1.01 | $1.06 | $0.90 | $0.94 | $9.39 | 114,021 |
2016-07-27 | $1.07 | $1.15 | $1.03 | $1.03 | $10.30 | 52,542 |
2016-07-26 | $1.11 | $1.11 | $1.08 | $1.09 | $10.90 | 32,373 |
2016-07-25 | $1.20 | $1.22 | $1.08 | $1.08 | $10.80 | 89,266 |
2016-07-22 | $1.18 | $1.21 | $1.14 | $1.19 | $11.90 | 138,831 |
2016-07-21 | $1.03 | $1.27 | $1.02 | $1.18 | $11.80 | 279,224 |
2016-07-20 | $1.01 | $1.04 | $0.97 | $1.02 | $10.20 | 47,049 |
2016-07-19 | $1.00 | $1.05 | $1.00 | $1.02 | $10.20 | 57,409 |
2016-07-18 | $0.96 | $1.05 | $0.92 | $1.02 | $10.20 | 77,257 |
2016-07-15 | $1.00 | $1.01 | $0.92 | $0.98 | $9.80 | 100,006 |
2016-07-14 | $1.05 | $1.09 | $0.97 | $1.00 | $9.98 | 105,458 |
2016-07-13 | $0.98 | $1.10 | $0.96 | $1.04 | $10.40 | 200,474 |
2016-07-12 | $0.89 | $0.96 | $0.89 | $0.94 | $9.41 | 104,449 |
2016-07-11 | $0.90 | $0.95 | $0.85 | $0.88 | $8.84 | 115,302 |
2016-07-08 | $0.86 | $0.90 | $0.83 | $0.88 | $8.75 | 101,369 |
2016-07-07 | $0.80 | $0.88 | $0.80 | $0.82 | $8.23 | 67,218 |
2016-07-06 | $0.84 | $0.85 | $0.79 | $0.82 | $8.20 | 84,600 |
2016-07-05 | $0.88 | $0.88 | $0.80 | $0.82 | $8.18 | 120,502 |
2016-07-01 | $0.84 | $0.92 | $0.84 | $0.89 | $8.86 | 162,137 |
2016-06-30 | $0.85 | $0.88 | $0.81 | $0.81 | $8.10 | 91,345 |
2016-06-29 | $0.88 | $0.90 | $0.82 | $0.82 | $8.20 | 106,058 |
2016-06-28 | $0.73 | $0.88 | $0.73 | $0.79 | $7.90 | 146,991 |
2016-06-27 | $0.81 | $0.84 | $0.70 | $0.70 | $7.00 | 175,145 |
2016-06-24 | $0.92 | $0.93 | $0.83 | $0.83 | $8.29 | 919,510 |
2016-06-23 | $0.92 | $0.98 | $0.91 | $0.96 | $9.65 | 102,161 |
2016-06-22 | $0.90 | $0.93 | $0.90 | $0.90 | $9.01 | 108,430 |
2016-06-21 | $0.97 | $1.02 | $0.91 | $0.92 | $9.23 | 138,978 |
2016-06-20 | $1.02 | $1.07 | $0.98 | $0.99 | $9.90 | 68,176 |
2016-06-17 | $0.95 | $1.04 | $0.94 | $0.99 | $9.95 | 172,246 |
2016-06-16 | $0.95 | $0.97 | $0.91 | $0.94 | $9.43 | 64,423 |
2016-06-15 | $0.98 | $1.00 | $0.91 | $0.95 | $9.50 | 47,938 |
2016-06-14 | $0.95 | $0.97 | $0.94 | $0.96 | $9.56 | 70,231 |
2016-06-13 | $1.00 | $1.02 | $0.90 | $0.92 | $9.20 | 132,026 |
2016-06-10 | $1.10 | $1.10 | $1.02 | $1.02 | $10.20 | 46,183 |
2016-06-09 | $1.10 | $1.10 | $1.05 | $1.10 | $11.00 | 42,327 |
2016-06-08 | $1.13 | $1.13 | $1.07 | $1.09 | $10.90 | 54,250 |
2016-06-07 | $1.06 | $1.15 | $1.06 | $1.11 | $11.10 | 80,663 |
2016-06-06 | $1.08 | $1.12 | $1.06 | $1.06 | $10.60 | 95,684 |
2016-06-03 | $1.09 | $1.12 | $1.05 | $1.08 | $10.80 | 44,102 |
2016-06-02 | $1.10 | $1.17 | $1.06 | $1.09 | $10.90 | 64,076 |
2016-06-01 | $1.08 | $1.15 | $1.02 | $1.14 | $11.40 | 106,954 |
2016-05-31 | $1.05 | $1.12 | $1.04 | $1.11 | $11.10 | 128,100 |
2016-05-27 | $0.99 | $1.08 | $0.96 | $1.05 | $10.50 | 179,589 |
2016-05-26 | $1.03 | $1.10 | $0.90 | $1.01 | $10.10 | 375,178 |
2016-05-25 | $0.71 | $0.98 | $0.71 | $0.97 | $9.70 | 594,208 |
2016-05-24 | $0.73 | $0.73 | $0.57 | $0.64 | $6.42 | 651,153 |
2016-05-23 | $0.71 | $0.76 | $0.68 | $0.71 | $7.12 | 150,324 |
2016-05-20 | $0.77 | $0.79 | $0.70 | $0.72 | $7.19 | 147,757 |
2016-05-19 | $0.78 | $0.81 | $0.75 | $0.75 | $7.50 | 92,798 |
2016-05-18 | $0.83 | $0.83 | $0.75 | $0.78 | $7.80 | 149,351 |
2016-05-17 | $0.85 | $0.87 | $0.81 | $0.83 | $8.30 | 101,149 |
2016-05-16 | $0.81 | $0.87 | $0.80 | $0.85 | $8.45 | 75,898 |
2016-05-13 | $0.80 | $0.90 | $0.75 | $0.79 | $7.90 | 99,968 |
2016-05-12 | $0.87 | $0.90 | $0.78 | $0.80 | $7.97 | 110,995 |
2016-05-11 | $0.89 | $0.91 | $0.86 | $0.86 | $8.61 | 34,470 |
2016-05-10 | $0.81 | $0.90 | $0.81 | $0.88 | $8.83 | 66,102 |
2016-05-09 | $0.91 | $0.91 | $0.81 | $0.83 | $8.30 | 81,257 |
2016-05-06 | $0.90 | $1.01 | $0.85 | $0.88 | $8.85 | 79,027 |
2016-05-05 | $0.95 | $0.98 | $0.86 | $0.87 | $8.70 | 58,112 |
2016-05-04 | $0.94 | $1.02 | $0.93 | $0.93 | $9.30 | 63,594 |
2016-05-03 | $0.99 | $1.00 | $0.86 | $0.93 | $9.30 | 110,108 |
2016-05-02 | $1.16 | $1.16 | $0.99 | $1.00 | $10.00 | 237,308 |
2016-04-29 | $1.22 | $1.22 | $1.13 | $1.17 | $11.70 | 138,211 |
2016-04-28 | $1.29 | $1.30 | $1.18 | $1.19 | $11.90 | 237,865 |
2016-04-27 | $1.42 | $1.47 | $1.28 | $1.30 | $13.00 | 183,484 |
2016-04-26 | $1.49 | $1.53 | $1.42 | $1.47 | $14.70 | 126,732 |
2016-04-25 | $1.60 | $1.62 | $1.53 | $1.57 | $15.70 | 52,109 |
2016-04-22 | $1.52 | $1.61 | $1.52 | $1.59 | $15.90 | 48,817 |
2016-04-21 | $1.64 | $1.66 | $1.38 | $1.55 | $15.50 | 138,748 |
2016-04-20 | $1.52 | $1.64 | $1.48 | $1.62 | $16.20 | 115,092 |
2016-04-19 | $1.45 | $1.54 | $1.45 | $1.51 | $15.10 | 82,075 |
2016-04-18 | $1.42 | $1.43 | $1.34 | $1.43 | $14.30 | 50,958 |
2016-04-15 | $1.31 | $1.44 | $1.29 | $1.39 | $13.90 | 89,170 |
2016-04-14 | $1.48 | $1.48 | $1.30 | $1.31 | $13.10 | 82,209 |
2016-04-13 | $1.32 | $1.48 | $1.32 | $1.42 | $14.20 | 87,078 |
2016-04-12 | $1.48 | $1.48 | $1.25 | $1.30 | $13.00 | 162,035 |
2016-04-11 | $1.40 | $1.49 | $1.38 | $1.47 | $14.70 | 88,695 |
2016-04-08 | $1.26 | $1.35 | $1.26 | $1.34 | $13.40 | 109,158 |
2016-04-07 | $1.13 | $1.25 | $1.10 | $1.24 | $12.40 | 99,960 |
2016-04-06 | $1.10 | $1.19 | $1.05 | $1.13 | $11.30 | 89,647 |
2016-04-05 | $1.10 | $1.11 | $1.06 | $1.08 | $10.80 | 73,192 |
2016-04-04 | $1.15 | $1.25 | $1.12 | $1.12 | $11.20 | 32,322 |
2016-04-01 | $1.15 | $1.21 | $1.12 | $1.14 | $11.40 | 41,601 |
2016-03-31 | $1.19 | $1.26 | $1.10 | $1.13 | $11.30 | 75,835 |
2016-03-30 | $1.19 | $1.25 | $1.12 | $1.19 | $11.90 | 71,735 |
2016-03-29 | $1.09 | $1.13 | $1.04 | $1.12 | $11.20 | 44,095 |
2016-03-28 | $1.18 | $1.20 | $1.10 | $1.12 | $11.20 | 60,811 |
2016-03-24 | $1.25 | $1.26 | $1.12 | $1.18 | $11.80 | 72,425 |
2016-03-23 | $1.36 | $1.40 | $1.27 | $1.29 | $12.90 | 58,573 |
2016-03-22 | $1.56 | $1.56 | $1.42 | $1.42 | $14.20 | 52,392 |
2016-03-21 | $1.65 | $1.65 | $1.51 | $1.57 | $15.70 | 60,075 |
2016-03-18 | $1.53 | $1.65 | $1.46 | $1.65 | $16.50 | 153,933 |
2016-03-17 | $1.49 | $1.50 | $1.42 | $1.46 | $14.60 | 43,891 |
2016-03-16 | $1.36 | $1.46 | $1.31 | $1.45 | $14.50 | 39,971 |
2016-03-15 | $1.34 | $1.42 | $1.28 | $1.39 | $13.90 | 35,307 |
2016-03-14 | $1.34 | $1.52 | $1.34 | $1.43 | $14.30 | 63,742 |
2016-03-11 | $1.30 | $1.36 | $1.27 | $1.36 | $13.60 | 40,004 |
2016-03-10 | $1.36 | $1.36 | $1.13 | $1.30 | $13.00 | 53,985 |
2016-03-09 | $1.32 | $1.37 | $1.20 | $1.33 | $13.30 | 73,943 |
2016-03-08 | $1.56 | $1.67 | $1.28 | $1.31 | $13.10 | 147,374 |
2016-03-07 | $1.30 | $1.65 | $1.28 | $1.58 | $15.80 | 212,941 |
2016-03-04 | $0.98 | $1.26 | $0.98 | $1.25 | $12.50 | 242,568 |
2016-03-03 | $0.84 | $0.94 | $0.84 | $0.94 | $9.37 | 101,269 |
2016-03-02 | $0.83 | $0.86 | $0.81 | $0.83 | $8.31 | 27,369 |
2016-03-01 | $0.80 | $0.89 | $0.80 | $0.83 | $8.33 | 22,052 |
2016-02-29 | $0.80 | $0.85 | $0.78 | $0.83 | $8.26 | 30,279 |
2016-02-26 | $0.74 | $0.85 | $0.74 | $0.82 | $8.20 | 39,928 |
2016-02-25 | $0.77 | $0.79 | $0.70 | $0.74 | $7.40 | 59,359 |
2016-02-24 | $0.80 | $0.81 | $0.75 | $0.80 | $8.00 | 35,966 |
2016-02-23 | $0.84 | $0.84 | $0.80 | $0.80 | $8.01 | 44,390 |
2016-02-22 | $0.79 | $0.86 | $0.78 | $0.81 | $8.09 | 35,213 |
2016-02-19 | $0.89 | $0.89 | $0.78 | $0.82 | $8.20 | 32,868 |
2016-02-18 | $0.95 | $0.95 | $0.84 | $0.86 | $8.60 | 31,831 |
2016-02-17 | $0.91 | $0.96 | $0.86 | $0.95 | $9.45 | 66,883 |
2016-02-16 | $0.83 | $0.94 | $0.82 | $0.90 | $9.02 | 57,222 |
2016-02-12 | $0.83 | $0.84 | $0.78 | $0.83 | $8.30 | 31,625 |
2016-02-11 | $0.79 | $0.85 | $0.68 | $0.79 | $7.91 | 86,336 |
2016-02-10 | $0.84 | $0.88 | $0.74 | $0.82 | $8.19 | 60,303 |
2016-02-09 | $0.80 | $0.81 | $0.74 | $0.80 | $8.05 | 63,639 |
2016-02-08 | $0.83 | $0.86 | $0.79 | $0.81 | $8.06 | 57,958 |
2016-02-05 | $0.85 | $0.92 | $0.83 | $0.84 | $8.37 | 48,304 |
2016-02-04 | $0.85 | $1.00 | $0.82 | $0.84 | $8.39 | 110,833 |
2016-02-03 | $0.88 | $0.93 | $0.82 | $0.86 | $8.56 | 97,736 |
2016-02-02 | $0.93 | $0.94 | $0.87 | $0.88 | $8.80 | 37,268 |
2016-02-01 | $0.97 | $0.97 | $0.87 | $0.90 | $9.01 | 47,933 |
2016-01-29 | $0.88 | $0.98 | $0.88 | $0.97 | $9.74 | 42,320 |
2016-01-28 | $1.05 | $1.05 | $0.81 | $0.87 | $8.70 | 76,275 |
2016-01-27 | $0.91 | $0.98 | $0.87 | $0.91 | $9.10 | 52,354 |
2016-01-26 | $1.00 | $1.03 | $0.85 | $0.87 | $8.74 | 78,620 |
2016-01-25 | $1.12 | $1.15 | $1.00 | $1.00 | $10.00 | 63,750 |
2016-01-22 | $0.90 | $1.11 | $0.89 | $1.10 | $11.00 | 90,007 |
2016-01-21 | $0.84 | $0.90 | $0.84 | $0.85 | $8.50 | 47,353 |
2016-01-20 | $0.85 | $0.85 | $0.69 | $0.79 | $7.89 | 91,471 |
2016-01-19 | $0.91 | $0.93 | $0.80 | $0.84 | $8.36 | 50,685 |
2016-01-15 | $0.87 | $0.87 | $0.76 | $0.86 | $8.61 | 64,676 |
2016-01-14 | $0.75 | $0.94 | $0.73 | $0.89 | $8.87 | 101,732 |
2016-01-13 | $0.77 | $0.78 | $0.72 | $0.72 | $7.25 | 68,460 |
2016-01-12 | $0.88 | $0.88 | $0.71 | $0.74 | $7.37 | 125,247 |
2016-01-11 | $1.03 | $1.05 | $0.74 | $0.79 | $7.91 | 233,169 |
2016-01-08 | $1.09 | $1.12 | $0.98 | $0.99 | $9.91 | 222,426 |
2016-01-07 | $1.23 | $1.26 | $1.07 | $1.09 | $10.90 | 299,266 |
2016-01-06 | $1.44 | $1.45 | $1.33 | $1.35 | $13.50 | 116,969 |
2016-01-05 | $1.63 | $1.66 | $1.50 | $1.50 | $15.00 | 53,112 |
2016-01-04 | $1.75 | $1.75 | $1.59 | $1.65 | $16.50 | 64,418 |
2015-12-31 | $1.61 | $1.79 | $1.60 | $1.75 | $17.50 | 128,510 |
2015-12-30 | $1.53 | $1.66 | $1.50 | $1.65 | $16.50 | 117,045 |
2015-12-29 | $1.63 | $1.71 | $1.50 | $1.55 | $15.50 | 81,092 |
2015-12-28 | $1.74 | $1.74 | $1.62 | $1.65 | $16.50 | 78,075 |
2015-12-24 | $1.59 | $1.75 | $1.57 | $1.74 | $17.40 | 82,020 |
2015-12-23 | $1.36 | $1.60 | $1.36 | $1.59 | $15.90 | 97,083 |
2015-12-22 | $1.27 | $1.37 | $1.27 | $1.36 | $13.60 | 69,264 |
2015-12-21 | $1.25 | $1.35 | $1.25 | $1.28 | $12.80 | 89,411 |
2015-12-18 | $1.23 | $1.34 | $1.22 | $1.34 | $13.40 | 132,487 |
2015-12-17 | $1.24 | $1.25 | $1.20 | $1.20 | $12.00 | 46,500 |
2015-12-16 | $1.22 | $1.25 | $1.21 | $1.25 | $12.50 | 49,094 |
2015-12-15 | $1.20 | $1.21 | $1.20 | $1.21 | $12.10 | 49,612 |
2015-12-14 | $1.19 | $1.21 | $1.19 | $1.20 | $12.00 | 89,006 |
2015-12-11 | $1.17 | $1.24 | $1.17 | $1.20 | $12.00 | 81,441 |
2015-12-10 | $1.19 | $1.23 | $1.18 | $1.20 | $12.00 | 78,948 |
2015-12-09 | $1.21 | $1.27 | $1.19 | $1.21 | $12.10 | 150,954 |
2015-12-08 | $1.16 | $1.24 | $1.13 | $1.20 | $12.00 | 94,069 |
2015-12-07 | $1.44 | $1.47 | $1.16 | $1.16 | $11.60 | 157,701 |
2015-12-04 | $1.45 | $1.50 | $1.27 | $1.49 | $14.90 | 188,803 |
2015-12-03 | $1.47 | $1.49 | $1.45 | $1.45 | $14.50 | 82,662 |
2015-12-02 | $1.46 | $1.48 | $1.44 | $1.45 | $14.50 | 135,268 |
2015-12-01 | $1.59 | $1.63 | $1.45 | $1.46 | $14.60 | 92,272 |
2015-11-30 | $1.54 | $1.61 | $1.53 | $1.59 | $15.90< |