Neuberger Berman MLP Income Fund Inc (NML) Exchange: NYSE MKT
Data as of Oct. 6, 2025
$8.73 ($-0.02) -0.23%
Neuberger Berman MLP Income Fund Inc - Daily Information
Click for more stock information on Neuberger Berman MLP Income Fund Inc.Daily Information | Data |
---|---|
Date | Oct. 6, 2025 |
Open | $8.77 |
Previous Close | $8.73 |
High | $8.80 |
Low | $8.68 |
Adjusted Open | $8.77 |
Previous Adjusted Close | $8.73 |
Adjusted High | $8.80 |
Adjusted Low | $8.68 |
About Neuberger Berman MLP Income Fund Inc (NML)
Neuberger Berman MLP Income Fund Inc. (the Fund) is a newly organized, non-diversified, closed-end management investment company. The Fund's investment objective is to seek total return with an emphasis on cash distributions. The Fund invests at least 80% of its total assets minus liabilities other than the aggregate indebtedness entered into for purposes of leverage (Managed Assets) in master limited partnerships or limited liability companies that have economic characteristics substantially similar to master limited partnerships (collectively, MLPs) (the 80% policy). The Fund also may invest up to 20% of its Managed Assets in income-producing securities of non-MLP issuers, such as common and preferred equity securities. NB Management acts as the Fund's investment manager and Neuberger Berman LLC (NB LLC) is the Fund's sub-adviser (collectively, NB Management and NB LLC are referred to as Neuberger Berman).
Invest in Neuberger Berman MLP Income Fund Inc (NML)
Historical Stock Data for Neuberger Berman MLP Income Fund Inc (NML)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-29 | $8.77 | $8.80 | $8.68 | $8.73 | $8.73 | 202,586 |
2025-08-28 | $8.66 | $8.75 | $8.61 | $8.75 | $8.75 | 142,122 |
2025-08-27 | $8.59 | $8.66 | $8.58 | $8.65 | $8.65 | 73,412 |
2025-08-26 | $8.57 | $8.62 | $8.56 | $8.61 | $8.61 | 106,277 |
2025-08-25 | $8.55 | $8.62 | $8.53 | $8.60 | $8.60 | 168,713 |
2025-08-22 | $8.45 | $8.62 | $8.45 | $8.56 | $8.56 | 170,936 |
2025-08-21 | $8.46 | $8.52 | $8.43 | $8.48 | $8.48 | 117,899 |
2025-08-20 | $8.40 | $8.48 | $8.37 | $8.45 | $8.45 | 192,625 |
2025-08-19 | $8.46 | $8.54 | $8.37 | $8.41 | $8.41 | 101,580 |
2025-08-18 | $8.44 | $8.50 | $8.43 | $8.43 | $8.43 | 160,061 |
2025-08-15 | $8.59 | $8.61 | $8.49 | $8.50 | $8.50 | 172,532 |
2025-08-14 | $8.60 | $8.67 | $8.58 | $8.62 | $8.62 | 193,200 |
2025-08-13 | $8.60 | $8.67 | $8.56 | $8.64 | $8.64 | 173,272 |
2025-08-12 | $8.61 | $8.66 | $8.54 | $8.56 | $8.56 | 142,545 |
2025-08-11 | $8.65 | $8.73 | $8.60 | $8.60 | $8.60 | 163,538 |
2025-08-08 | $8.70 | $8.75 | $8.65 | $8.68 | $8.68 | 150,714 |
2025-08-07 | $8.79 | $8.82 | $8.66 | $8.70 | $8.70 | 246,730 |
2025-08-06 | $8.74 | $8.79 | $8.68 | $8.74 | $8.74 | 177,401 |
2025-08-05 | $8.72 | $8.74 | $8.56 | $8.68 | $8.68 | 221,418 |
2025-08-04 | $8.66 | $8.72 | $8.63 | $8.71 | $8.71 | 157,511 |
2025-08-01 | $8.69 | $8.75 | $8.55 | $8.68 | $8.68 | 143,128 |
2025-07-31 | $8.77 | $8.80 | $8.69 | $8.76 | $8.76 | 243,286 |
2025-07-30 | $8.75 | $8.75 | $8.65 | $8.75 | $8.75 | 290,315 |
2025-07-29 | $8.65 | $8.73 | $8.55 | $8.73 | $8.73 | 307,250 |
2025-07-28 | $8.64 | $8.67 | $8.53 | $8.61 | $8.61 | 348,215 |
2025-07-25 | $8.63 | $8.64 | $8.53 | $8.60 | $8.60 | 208,752 |
2025-07-24 | $8.65 | $8.65 | $8.56 | $8.62 | $8.62 | 189,422 |
2025-07-23 | $8.57 | $8.60 | $8.49 | $8.56 | $8.56 | 178,904 |
2025-07-22 | $8.57 | $8.60 | $8.48 | $8.54 | $8.54 | 243,362 |
2025-07-21 | $8.73 | $8.77 | $8.57 | $8.59 | $8.59 | 409,088 |
2025-07-18 | $8.71 | $8.72 | $8.66 | $8.71 | $8.71 | 160,308 |
2025-07-17 | $8.65 | $8.66 | $8.57 | $8.63 | $8.63 | 185,761 |
2025-07-16 | $8.72 | $8.78 | $8.60 | $8.66 | $8.66 | 155,899 |
2025-07-15 | $8.85 | $8.85 | $8.67 | $8.71 | $8.71 | 250,579 |
2025-07-14 | $8.72 | $8.81 | $8.72 | $8.81 | $8.75 | 266,985 |
2025-07-11 | $8.77 | $8.81 | $8.74 | $8.75 | $8.69 | 162,329 |
2025-07-10 | $8.84 | $8.86 | $8.71 | $8.83 | $8.77 | 167,198 |
2025-07-09 | $8.84 | $8.89 | $8.80 | $8.83 | $8.77 | 202,704 |
2025-07-08 | $8.83 | $8.88 | $8.77 | $8.83 | $8.77 | 213,628 |
2025-07-07 | $8.87 | $8.87 | $8.77 | $8.84 | $8.78 | 211,960 |
2025-07-03 | $8.94 | $8.97 | $8.89 | $8.90 | $8.84 | 146,536 |
2025-07-02 | $8.89 | $8.94 | $8.77 | $8.94 | $8.88 | 220,666 |
2025-07-01 | $8.96 | $8.99 | $8.84 | $8.84 | $8.78 | 264,356 |
2025-06-30 | $9.00 | $9.01 | $8.90 | $9.00 | $8.94 | 199,365 |
2025-06-27 | $8.93 | $8.93 | $8.80 | $8.92 | $8.92 | 151,177 |
2025-06-26 | $8.73 | $8.87 | $8.72 | $8.87 | $8.87 | 109,516 |
2025-06-25 | $8.83 | $8.85 | $8.67 | $8.73 | $8.73 | 190,561 |
2025-06-24 | $8.72 | $8.79 | $8.70 | $8.78 | $8.78 | 189,738 |
2025-06-23 | $8.85 | $8.90 | $8.72 | $8.72 | $8.72 | 128,389 |
2025-06-20 | $8.82 | $9.00 | $8.74 | $8.80 | $8.80 | 148,429 |
2025-06-18 | $8.86 | $8.90 | $8.79 | $8.83 | $8.83 | 93,905 |
2025-06-17 | $8.92 | $8.94 | $8.82 | $8.86 | $8.86 | 101,844 |
2025-06-16 | $8.95 | $9.03 | $8.83 | $8.91 | $8.91 | 154,033 |
2025-06-13 | $9.00 | $9.04 | $8.89 | $8.96 | $8.90 | 157,348 |
2025-06-12 | $8.87 | $9.00 | $8.85 | $8.93 | $8.87 | 108,452 |
2025-06-11 | $8.80 | $8.89 | $8.74 | $8.89 | $8.83 | 125,613 |
2025-06-10 | $8.79 | $8.83 | $8.71 | $8.71 | $8.65 | 102,839 |
2025-06-09 | $9.00 | $9.00 | $8.66 | $8.71 | $8.65 | 209,512 |
2025-06-06 | $8.71 | $8.83 | $8.71 | $8.74 | $8.68 | 98,737 |
2025-06-05 | $8.66 | $8.67 | $8.57 | $8.62 | $8.56 | 77,568 |
2025-06-04 | $8.79 | $8.79 | $8.57 | $8.60 | $8.54 | 117,187 |
2025-06-03 | $8.60 | $8.79 | $8.57 | $8.75 | $8.69 | 204,049 |
2025-06-02 | $8.61 | $8.61 | $8.47 | $8.57 | $8.51 | 145,839 |
2025-05-30 | $8.57 | $8.63 | $8.40 | $8.53 | $8.47 | 169,651 |
2025-05-29 | $8.46 | $8.51 | $8.40 | $8.51 | $8.45 | 171,365 |
2025-05-28 | $8.56 | $8.56 | $8.46 | $8.46 | $8.40 | 123,058 |
2025-05-27 | $8.55 | $8.62 | $8.45 | $8.54 | $8.48 | 138,180 |
2025-05-23 | $8.40 | $8.48 | $8.33 | $8.46 | $8.46 | 163,887 |
2025-05-22 | $8.42 | $8.44 | $8.31 | $8.43 | $8.43 | 157,155 |
2025-05-21 | $8.61 | $8.64 | $8.45 | $8.46 | $8.46 | 246,314 |
2025-05-20 | $8.61 | $8.68 | $8.59 | $8.64 | $8.64 | 85,071 |
2025-05-19 | $8.64 | $8.65 | $8.50 | $8.58 | $8.58 | 214,009 |
2025-05-16 | $8.77 | $8.77 | $8.64 | $8.74 | $8.74 | 108,149 |
2025-05-15 | $8.72 | $8.75 | $8.61 | $8.71 | $8.71 | 261,623 |
2025-05-14 | $8.89 | $8.89 | $8.73 | $8.81 | $8.75 | 226,432 |
2025-05-13 | $8.75 | $8.96 | $8.72 | $8.91 | $8.85 | 256,425 |
2025-05-12 | $8.85 | $8.85 | $8.56 | $8.69 | $8.63 | 301,194 |
2025-05-09 | $8.46 | $8.54 | $8.38 | $8.54 | $8.48 | 166,355 |
2025-05-08 | $8.44 | $8.49 | $8.37 | $8.37 | $8.31 | 122,767 |
2025-05-07 | $8.30 | $8.54 | $8.27 | $8.34 | $8.28 | 150,524 |
2025-05-06 | $8.33 | $8.43 | $8.21 | $8.22 | $8.17 | 116,322 |
2025-05-05 | $8.37 | $8.37 | $8.20 | $8.31 | $8.25 | 78,492 |
2025-05-02 | $8.34 | $8.43 | $8.33 | $8.37 | $8.37 | 119,699 |
2025-05-01 | $8.23 | $8.43 | $8.23 | $8.33 | $8.33 | 137,410 |
2025-04-30 | $8.52 | $8.52 | $8.18 | $8.18 | $8.18 | 360,861 |
2025-04-29 | $8.54 | $8.63 | $8.46 | $8.55 | $8.55 | 92,570 |
2025-04-28 | $8.49 | $8.57 | $8.43 | $8.55 | $8.55 | 68,644 |
2025-04-25 | $8.51 | $8.55 | $8.34 | $8.45 | $8.45 | 70,912 |
2025-04-24 | $8.30 | $8.48 | $8.19 | $8.47 | $8.47 | 128,051 |
2025-04-23 | $8.33 | $8.41 | $8.20 | $8.24 | $8.24 | 142,799 |
2025-04-22 | $8.05 | $8.26 | $8.03 | $8.23 | $8.23 | 150,340 |
2025-04-21 | $8.21 | $8.34 | $7.92 | $7.98 | $7.98 | 214,245 |
2025-04-17 | $8.24 | $8.50 | $8.16 | $8.36 | $8.36 | 194,309 |
2025-04-16 | $8.19 | $8.35 | $8.18 | $8.20 | $8.20 | 100,749 |
2025-04-15 | $8.11 | $8.34 | $8.09 | $8.20 | $8.20 | 158,689 |
2025-04-14 | $8.10 | $8.28 | $8.05 | $8.17 | $8.11 | 225,532 |
2025-04-11 | $7.92 | $8.07 | $7.70 | $8.02 | $7.96 | 173,396 |
2025-04-10 | $8.10 | $8.15 | $7.75 | $7.89 | $7.83 | 291,317 |
2025-04-09 | $7.78 | $8.42 | $7.47 | $8.20 | $8.14 | 615,195 |
2025-04-08 | $8.24 | $8.34 | $7.65 | $7.75 | $7.70 | 534,517 |
2025-04-07 | $7.71 | $7.93 | $7.10 | $7.79 | $7.73 | 555,677 |
2025-04-04 | $8.67 | $8.70 | $7.92 | $8.02 | $8.02 | 678,655 |
2025-04-03 | $8.98 | $9.02 | $8.83 | $8.85 | $8.85 | 271,890 |
2025-04-02 | $9.17 | $9.24 | $9.10 | $9.19 | $9.19 | 186,711 |
2025-04-01 | $9.05 | $9.20 | $8.95 | $9.20 | $9.20 | 211,419 |
2025-03-31 | $9.04 | $9.10 | $8.94 | $9.00 | $9.00 | 139,477 |
2025-03-28 | $8.98 | $9.05 | $8.95 | $9.03 | $9.03 | 119,269 |
2025-03-27 | $9.08 | $9.11 | $8.97 | $8.98 | $8.98 | 104,319 |
2025-03-26 | $9.08 | $9.12 | $9.03 | $9.08 | $9.08 | 107,286 |
2025-03-25 | $9.06 | $9.12 | $8.98 | $9.08 | $9.08 | 158,660 |
2025-03-24 | $9.06 | $9.12 | $9.02 | $9.06 | $9.06 | 160,715 |
2025-03-21 | $9.05 | $9.09 | $8.98 | $9.05 | $9.05 | 109,655 |
2025-03-20 | $8.96 | $9.10 | $8.96 | $9.05 | $9.05 | 126,243 |
2025-03-19 | $8.95 | $9.09 | $8.95 | $9.09 | $9.09 | 109,847 |
2025-03-18 | $8.99 | $9.05 | $8.77 | $8.95 | $8.95 | 116,576 |
2025-03-17 | $8.79 | $8.99 | $8.79 | $8.96 | $8.96 | 209,407 |
2025-03-14 | $8.75 | $8.92 | $8.67 | $8.92 | $8.86 | 196,246 |
2025-03-13 | $8.69 | $8.79 | $8.63 | $8.67 | $8.61 | 116,466 |
2025-03-12 | $8.55 | $8.76 | $8.55 | $8.65 | $8.59 | 95,301 |
2025-03-11 | $8.49 | $8.64 | $8.47 | $8.52 | $8.46 | 221,846 |
2025-03-10 | $8.41 | $8.54 | $8.35 | $8.49 | $8.44 | 270,455 |
2025-03-07 | $8.41 | $8.58 | $8.32 | $8.50 | $8.44 | 133,345 |
2025-03-06 | $8.54 | $8.55 | $8.36 | $8.40 | $8.35 | 185,939 |
2025-03-05 | $8.65 | $8.73 | $8.44 | $8.62 | $8.62 | 188,829 |
2025-03-04 | $8.75 | $8.83 | $8.52 | $8.61 | $8.61 | 308,297 |
2025-03-03 | $9.00 | $9.02 | $8.76 | $8.83 | $8.83 | 220,643 |
2025-02-28 | $8.83 | $8.99 | $8.78 | $8.95 | $8.95 | 151,811 |
2025-02-27 | $8.88 | $8.90 | $8.68 | $8.71 | $8.71 | 336,027 |
2025-02-26 | $8.92 | $8.94 | $8.79 | $8.82 | $8.82 | 136,043 |
2025-02-25 | $8.98 | $8.99 | $8.75 | $8.88 | $8.88 | 340,093 |
2025-02-24 | $9.11 | $9.12 | $8.95 | $8.98 | $8.98 | 129,066 |
2025-02-21 | $9.10 | $9.18 | $9.05 | $9.11 | $9.11 | 105,978 |
2025-02-20 | $9.17 | $9.24 | $9.01 | $9.12 | $9.12 | 85,046 |
2025-02-19 | $9.16 | $9.25 | $9.13 | $9.17 | $9.17 | 131,007 |
2025-02-18 | $9.17 | $9.22 | $9.14 | $9.17 | $9.17 | 152,526 |
2025-02-14 | $9.19 | $9.22 | $9.16 | $9.16 | $9.10 | 117,944 |
2025-02-13 | $9.04 | $9.15 | $9.04 | $9.15 | $9.09 | 171,613 |
2025-02-12 | $9.06 | $9.21 | $9.02 | $9.03 | $8.97 | 116,653 |
2025-02-11 | $9.19 | $9.19 | $9.03 | $9.09 | $9.03 | 132,693 |
2025-02-10 | $9.06 | $9.20 | $9.06 | $9.15 | $9.09 | 167,033 |
2025-02-07 | $9.08 | $9.17 | $9.04 | $9.05 | $8.99 | 107,414 |
2025-02-06 | $9.22 | $9.27 | $9.01 | $9.07 | $9.01 | 123,827 |
2025-02-05 | $9.09 | $9.24 | $9.09 | $9.19 | $9.13 | 113,908 |
2025-02-04 | $9.15 | $9.20 | $9.08 | $9.09 | $9.03 | 162,133 |
2025-02-03 | $9.13 | $9.17 | $9.02 | $9.16 | $9.10 | 153,832 |
2025-01-31 | $9.30 | $9.32 | $9.06 | $9.12 | $9.06 | 198,546 |
2025-01-30 | $9.13 | $9.20 | $9.12 | $9.20 | $9.14 | 104,392 |
2025-01-29 | $9.04 | $9.17 | $9.01 | $9.09 | $9.03 | 89,929 |
2025-01-28 | $9.05 | $9.11 | $8.87 | $9.09 | $9.03 | 294,983 |
2025-01-27 | $9.34 | $9.37 | $8.92 | $8.99 | $8.99 | 332,598 |
2025-01-24 | $9.34 | $9.45 | $9.31 | $9.35 | $9.35 | 193,329 |
2025-01-23 | $9.21 | $9.40 | $9.21 | $9.36 | $9.36 | 160,360 |
2025-01-22 | $9.44 | $9.50 | $9.31 | $9.31 | $9.31 | 455,130 |
2025-01-21 | $9.24 | $9.45 | $9.24 | $9.45 | $9.45 | 206,797 |
2025-01-17 | $9.22 | $9.30 | $9.19 | $9.27 | $9.27 | 932,258 |
2025-01-16 | $9.12 | $9.25 | $9.11 | $9.22 | $9.22 | 217,899 |
2025-01-15 | $9.16 | $9.23 | $9.09 | $9.13 | $9.13 | 253,657 |
2025-01-14 | $8.98 | $9.16 | $8.96 | $9.13 | $9.07 | 218,308 |
2025-01-13 | $8.91 | $9.08 | $8.91 | $8.94 | $8.88 | 372,426 |
2025-01-10 | $9.04 | $9.11 | $8.91 | $8.91 | $8.85 | 108,900 |
2025-01-08 | $8.95 | $9.51 | $8.90 | $8.97 | $8.91 | 153,870 |
2025-01-07 | $8.94 | $8.99 | $8.81 | $8.95 | $8.89 | 191,763 |
2025-01-06 | $8.91 | $8.99 | $8.89 | $8.92 | $8.86 | 124,998 |
2025-01-03 | $8.92 | $9.00 | $8.86 | $8.91 | $8.85 | 128,632 |
2025-01-02 | $8.88 | $8.94 | $8.75 | $8.89 | $8.83 | 219,795 |
2024-12-31 | $8.88 | $8.90 | $8.75 | $8.83 | $8.77 | 168,117 |
2024-12-30 | $8.62 | $8.83 | $8.56 | $8.77 | $8.71 | 216,689 |
2024-12-27 | $8.64 | $8.66 | $8.56 | $8.60 | $8.55 | 166,381 |
2024-12-26 | $8.70 | $8.75 | $8.60 | $8.62 | $8.57 | 170,395 |
2024-12-24 | $8.56 | $8.77 | $8.53 | $8.74 | $8.68 | 89,458 |
2024-12-23 | $8.51 | $8.56 | $8.33 | $8.50 | $8.45 | 159,114 |
2024-12-20 | $8.20 | $8.44 | $8.20 | $8.39 | $8.34 | 163,307 |
2024-12-19 | $8.34 | $8.44 | $8.25 | $8.26 | $8.21 | 234,906 |
2024-12-18 | $8.49 | $8.59 | $8.29 | $8.33 | $8.28 | 229,365 |
2024-12-17 | $8.50 | $8.57 | $8.44 | $8.49 | $8.44 | 441,218 |
2024-12-16 | $8.94 | $8.94 | $8.75 | $8.78 | $8.72 | 225,423 |
2024-12-13 | $9.07 | $9.18 | $8.93 | $8.99 | $8.87 | 143,149 |
2024-12-12 | $9.04 | $9.18 | $8.92 | $8.96 | $8.84 | 167,205 |
2024-12-11 | $9.12 | $9.23 | $9.00 | $9.04 | $8.92 | 238,258 |
2024-12-10 | $9.15 | $9.21 | $9.02 | $9.04 | $8.92 | 141,157 |
2024-12-09 | $9.25 | $9.27 | $9.11 | $9.13 | $9.01 | 160,601 |
2024-12-06 | $9.14 | $9.32 | $9.14 | $9.16 | $9.04 | 158,159 |
2024-12-05 | $9.08 | $9.20 | $9.02 | $9.20 | $9.08 | 162,810 |
2024-12-04 | $9.33 | $9.35 | $9.00 | $9.09 | $8.97 | 332,002 |
2024-12-03 | $9.33 | $9.40 | $9.26 | $9.37 | $9.25 | 155,708 |
2024-12-02 | $9.45 | $9.46 | $9.22 | $9.25 | $9.13 | 179,652 |
2024-11-29 | $9.43 | $9.45 | $9.31 | $9.44 | $9.32 | 224,898 |
2024-11-27 | $9.29 | $9.39 | $9.20 | $9.31 | $9.19 | 240,349 |
2024-11-26 | $9.29 | $9.34 | $9.15 | $9.24 | $9.12 | 170,811 |
2024-11-25 | $9.40 | $9.40 | $9.20 | $9.27 | $9.15 | 293,941 |
2024-11-22 | $9.28 | $9.35 | $9.28 | $9.29 | $9.17 | 210,344 |
2024-11-21 | $9.16 | $9.34 | $9.15 | $9.28 | $9.16 | 192,422 |
2024-11-20 | $9.07 | $9.21 | $9.04 | $9.16 | $9.04 | 343,161 |
2024-11-19 | $9.01 | $9.11 | $9.01 | $9.07 | $8.95 | 146,666 |
2024-11-18 | $9.00 | $9.05 | $8.93 | $9.02 | $8.90 | 199,875 |
2024-11-15 | $8.90 | $8.99 | $8.87 | $8.92 | $8.92 | 173,161 |
2024-11-14 | $8.99 | $9.03 | $8.91 | $8.97 | $8.91 | 166,404 |
2024-11-13 | $8.98 | $9.09 | $8.91 | $9.01 | $8.95 | 170,954 |
2024-11-12 | $9.05 | $9.14 | $8.96 | $8.98 | $8.98 | 184,557 |
2024-11-11 | $9.07 | $9.13 | $8.90 | $9.04 | $9.04 | 264,930 |
2024-11-08 | $8.80 | $8.89 | $8.73 | $8.89 | $8.89 | 281,057 |
2024-11-07 | $8.64 | $8.75 | $8.64 | $8.70 | $8.70 | 139,608 |
2024-11-06 | $8.67 | $8.70 | $8.53 | $8.66 | $8.66 | 158,245 |
2024-11-05 | $8.27 | $8.46 | $8.25 | $8.46 | $8.46 | 119,780 |
2024-11-04 | $8.29 | $8.29 | $8.19 | $8.23 | $8.23 | 92,415 |
2024-11-01 | $8.35 | $8.36 | $8.20 | $8.23 | $8.23 | 120,165 |
2024-10-31 | $8.29 | $8.34 | $8.23 | $8.28 | $8.28 | 110,140 |
2024-10-30 | $8.28 | $8.30 | $8.22 | $8.24 | $8.24 | 116,415 |
2024-10-29 | $8.30 | $8.31 | $8.22 | $8.22 | $8.22 | 109,347 |
2024-10-28 | $8.25 | $8.32 | $8.22 | $8.31 | $8.31 | 126,602 |
2024-10-25 | $8.32 | $8.40 | $8.28 | $8.29 | $8.29 | 88,828 |
2024-10-24 | $8.26 | $8.37 | $8.22 | $8.32 | $8.32 | 59,187 |
2024-10-23 | $8.45 | $8.45 | $8.19 | $8.26 | $8.26 | 165,089 |
2024-10-22 | $8.30 | $8.37 | $8.29 | $8.34 | $8.34 | 123,678 |
2024-10-21 | $8.31 | $8.38 | $8.25 | $8.27 | $8.27 | 156,943 |
2024-10-18 | $8.29 | $8.35 | $8.27 | $8.33 | $8.33 | 160,408 |
2024-10-17 | $8.32 | $8.41 | $8.32 | $8.39 | $8.39 | 174,372 |
2024-10-16 | $8.28 | $8.52 | $8.23 | $8.34 | $8.34 | 223,569 |
2024-10-15 | $8.39 | $8.43 | $8.29 | $8.32 | $8.32 | 144,397 |
2024-10-14 | $8.46 | $8.52 | $8.44 | $8.47 | $8.41 | 242,805 |
2024-10-11 | $8.44 | $8.48 | $8.42 | $8.46 | $8.40 | 136,245 |
2024-10-10 | $8.45 | $8.46 | $8.37 | $8.44 | $8.38 | 119,825 |
2024-10-09 | $8.37 | $8.41 | $8.36 | $8.41 | $8.35 | 144,480 |
2024-10-08 | $8.51 | $8.51 | $8.31 | $8.36 | $8.30 | 148,922 |
2024-10-07 | $8.50 | $8.59 | $8.44 | $8.48 | $8.42 | 224,273 |
2024-10-04 | $8.38 | $8.49 | $8.37 | $8.49 | $8.43 | 255,104 |
2024-10-03 | $8.35 | $8.39 | $8.31 | $8.34 | $8.28 | 166,038 |
2024-10-02 | $8.29 | $8.33 | $8.27 | $8.30 | $8.24 | 170,207 |
2024-10-01 | $8.15 | $8.27 | $8.15 | $8.25 | $8.19 | 160,083 |
2024-09-30 | $8.20 | $8.21 | $8.06 | $8.20 | $8.14 | 251,334 |
2024-09-27 | $8.13 | $8.18 | $8.12 | $8.17 | $8.11 | 108,881 |
2024-09-26 | $8.23 | $8.24 | $8.12 | $8.12 | $8.12 | 160,748 |
2024-09-25 | $8.25 | $8.35 | $8.21 | $8.24 | $8.24 | 204,017 |
2024-09-24 | $8.23 | $8.26 | $8.14 | $8.24 | $8.24 | 163,484 |
2024-09-23 | $8.05 | $8.20 | $8.05 | $8.19 | $8.19 | 194,510 |
2024-09-20 | $8.03 | $8.06 | $8.00 | $8.02 | $8.02 | 148,927 |
2024-09-19 | $8.10 | $8.10 | $8.01 | $8.06 | $8.06 | 135,043 |
2024-09-18 | $8.14 | $8.14 | $8.00 | $8.03 | $8.03 | 237,616 |
2024-09-17 | $8.07 | $8.15 | $8.06 | $8.14 | $8.14 | 141,936 |
2024-09-16 | $8.03 | $8.13 | $8.01 | $8.03 | $8.03 | 141,560 |
2024-09-13 | $8.08 | $8.08 | $8.00 | $8.07 | $8.07 | 106,325 |
2024-09-12 | $7.95 | $8.02 | $7.91 | $8.02 | $8.02 | 123,356 |
2024-09-11 | $7.94 | $7.94 | $7.81 | $7.89 | $7.89 | 112,115 |
2024-09-10 | $8.05 | $8.05 | $7.86 | $7.91 | $7.91 | 187,814 |
2024-09-09 | $8.04 | $8.05 | $7.97 | $8.01 | $8.01 | 87,691 |
2024-09-06 | $8.10 | $8.10 | $7.92 | $7.97 | $7.97 | 185,509 |
2024-09-05 | $8.03 | $8.10 | $8.01 | $8.10 | $8.10 | 155,674 |
2024-09-04 | $7.99 | $8.07 | $7.94 | $8.03 | $8.03 | 129,422 |
2024-09-03 | $8.08 | $8.08 | $7.84 | $8.01 | $8.01 | 355,291 |
2024-08-30 | $8.18 | $8.24 | $8.05 | $8.10 | $8.10 | 140,843 |
2024-08-29 | $8.03 | $8.15 | $8.01 | $8.15 | $8.15 | 185,283 |
2024-08-28 | $8.04 | $8.08 | $7.96 | $7.97 | $7.97 | 122,794 |
2024-08-27 | $8.05 | $8.16 | $8.01 | $8.02 | $8.02 | 210,404 |
2024-08-26 | $7.96 | $8.08 | $7.92 | $8.01 | $8.01 | 168,307 |
2024-08-23 | $7.90 | $8.00 | $7.89 | $7.92 | $7.92 | 228,833 |
2024-08-22 | $8.04 | $8.08 | $7.83 | $7.88 | $7.88 | 166,611 |
2024-08-21 | $7.95 | $8.05 | $7.93 | $8.02 | $8.02 | 84,072 |
2024-08-20 | $8.04 | $8.14 | $7.93 | $7.93 | $7.93 | 92,615 |
2024-08-19 | $7.94 | $8.01 | $7.92 | $7.98 | $7.98 | 101,681 |
2024-08-16 | $7.94 | $8.00 | $7.92 | $7.97 | $7.97 | 105,283 |
2024-08-15 | $7.94 | $7.98 | $7.87 | $7.94 | $7.94 | 146,025 |
2024-08-14 | $7.84 | $7.94 | $7.80 | $7.92 | $7.86 | 88,374 |
2024-08-13 | $7.87 | $7.99 | $7.79 | $7.80 | $7.80 | 103,847 |
2024-08-12 | $7.85 | $7.96 | $7.82 | $7.85 | $7.85 | 120,382 |
2024-08-09 | $7.90 | $7.92 | $7.76 | $7.79 | $7.79 | 118,233 |
2024-08-08 | $7.94 | $8.00 | $7.82 | $7.86 | $7.86 | 211,555 |
2024-08-07 | $7.98 | $7.99 | $7.85 | $7.87 | $7.87 | 287,055 |
2024-08-06 | $7.48 | $7.87 | $7.48 | $7.85 | $7.85 | 145,406 |
2024-08-05 | $7.49 | $7.60 | $7.40 | $7.48 | $7.48 | 381,004 |
2024-08-02 | $7.98 | $8.02 | $7.79 | $7.87 | $7.87 | 229,275 |
2024-08-01 | $8.11 | $8.20 | $7.97 | $8.00 | $8.00 | 273,461 |
2024-07-31 | $8.15 | $8.23 | $8.00 | $8.03 | $8.03 | 314,953 |
2024-07-30 | $8.05 | $8.08 | $7.98 | $8.02 | $8.02 | 307,824 |
2024-07-29 | $8.05 | $8.10 | $7.91 | $8.04 | $8.04 | 299,321 |
2024-07-26 | $7.98 | $8.04 | $7.98 | $8.02 | $8.02 | 121,748 |
2024-07-25 | $7.96 | $8.08 | $7.95 | $7.98 | $7.98 | 225,313 |
2024-07-24 | $8.07 | $8.09 | $7.95 | $7.98 | $7.98 | 180,673 |
2024-07-23 | $8.09 | $8.13 | $8.04 | $8.07 | $8.07 | 193,583 |
2024-07-22 | $8.12 | $8.15 | $8.05 | $8.10 | $8.10 | 170,603 |
2024-07-19 | $7.97 | $8.09 | $7.97 | $8.04 | $8.04 | 845,006 |
2024-07-18 | $8.04 | $8.08 | $7.98 | $8.01 | $8.01 | 280,053 |
2024-07-17 | $8.05 | $8.09 | $7.98 | $8.05 | $8.05 | 236,390 |
2024-07-16 | $7.96 | $8.05 | $7.96 | $8.05 | $8.05 | 236,234 |
2024-07-15 | $8.06 | $8.10 | $7.95 | $7.98 | $7.98 | 276,112 |
2024-07-12 | $7.97 | $8.11 | $7.96 | $8.05 | $7.99 | 269,268 |
2024-07-11 | $7.90 | $8.06 | $7.90 | $7.95 | $7.89 | 180,150 |
2024-07-10 | $7.99 | $8.02 | $7.88 | $7.91 | $7.85 | 147,149 |
2024-07-09 | $7.97 | $7.99 | $7.91 | $7.95 | $7.89 | 394,893 |
2024-07-08 | $7.96 | $8.07 | $7.94 | $7.97 | $7.91 | 194,606 |
2024-07-05 | $8.08 | $8.08 | $7.98 | $8.01 | $7.95 | 234,083 |
2024-07-03 | $8.10 | $8.10 | $8.02 | $8.06 | $8.00 | 144,663 |
2024-07-02 | $8.01 | $8.08 | $7.98 | $8.03 | $7.97 | 231,688 |
2024-07-01 | $8.06 | $8.06 | $7.85 | $7.99 | $7.93 | 288,109 |
2024-06-28 | $8.05 | $8.07 | $7.93 | $8.00 | $7.94 | 215,869 |
2024-06-27 | $7.90 | $8.04 | $7.84 | $8.03 | $7.97 | 342,577 |
2024-06-26 | $7.78 | $7.87 | $7.77 | $7.84 | $7.78 | 478,675 |
2024-06-25 | $7.85 | $7.85 | $7.73 | $7.78 | $7.72 | 227,062 |
2024-06-24 | $7.65 | $7.78 | $7.63 | $7.76 | $7.70 | 275,015 |
2024-06-21 | $7.62 | $7.62 | $7.59 | $7.59 | $7.53 | 180,595 |
2024-06-20 | $7.61 | $7.69 | $7.54 | $7.62 | $7.56 | 189,965 |
2024-06-18 | $7.59 | $7.68 | $7.56 | $7.58 | $7.52 | 129,194 |
2024-06-17 | $7.59 | $7.90 | $7.55 | $7.61 | $7.55 | 264,891 |
2024-06-14 | $7.69 | $7.75 | $7.61 | $7.68 | $7.57 | 137,472 |
2024-06-13 | $7.79 | $7.79 | $7.65 | $7.70 | $7.59 | 144,994 |
2024-06-12 | $7.85 | $7.85 | $7.69 | $7.78 | $7.66 | 68,101 |
2024-06-11 | $7.75 | $7.79 | $7.69 | $7.76 | $7.64 | 131,321 |
2024-06-10 | $7.85 | $7.88 | $7.73 | $7.80 | $7.68 | 159,431 |
2024-06-07 | $7.70 | $7.83 | $7.70 | $7.75 | $7.75 | 151,504 |
2024-06-06 | $7.65 | $7.74 | $7.65 | $7.74 | $7.74 | 56,530 |
2024-06-05 | $7.62 | $7.65 | $7.61 | $7.65 | $7.65 | 139,056 |
2024-06-04 | $7.64 | $7.67 | $7.51 | $7.62 | $7.62 | 128,687 |
2024-06-03 | $7.75 | $7.77 | $7.55 | $7.65 | $7.65 | 258,802 |
2024-05-31 | $7.56 | $7.74 | $7.56 | $7.74 | $7.74 | 174,943 |
2024-05-30 | $7.51 | $7.54 | $7.46 | $7.51 | $7.51 | 159,533 |
2024-05-29 | $7.56 | $7.56 | $7.41 | $7.50 | $7.50 | 192,143 |
2024-05-28 | $7.57 | $7.58 | $7.52 | $7.55 | $7.55 | 197,686 |
2024-05-24 | $7.57 | $7.61 | $7.50 | $7.55 | $7.55 | 240,778 |
2024-05-23 | $7.70 | $7.70 | $7.55 | $7.56 | $7.56 | 170,321 |
2024-05-22 | $7.72 | $7.74 | $7.62 | $7.68 | $7.68 | 187,490 |
2024-05-21 | $7.81 | $7.83 | $7.70 | $7.76 | $7.76 | 304,896 |
2024-05-20 | $7.74 | $7.80 | $7.73 | $7.80 | $7.80 | 146,856 |
2024-05-17 | $7.73 | $7.73 | $7.65 | $7.72 | $7.72 | 195,875 |
2024-05-16 | $7.75 | $7.76 | $7.68 | $7.69 | $7.69 | 180,895 |
2024-05-15 | $7.75 | $7.85 | $7.71 | $7.75 | $7.75 | 223,672 |
2024-05-14 | $7.68 | $7.75 | $7.56 | $7.70 | $7.70 | 282,295 |
2024-05-13 | $7.79 | $7.79 | $7.71 | $7.72 | $7.66 | 269,170 |
2024-05-10 | $7.79 | $7.80 | $7.71 | $7.74 | $7.68 | 444,267 |
2024-05-09 | $7.59 | $7.77 | $7.57 | $7.77 | $7.71 | 192,930 |
2024-05-08 | $7.51 | $7.59 | $7.50 | $7.59 | $7.53 | 210,008 |
2024-05-07 | $7.42 | $7.53 | $7.41 | $7.51 | $7.45 | 256,345 |
2024-05-06 | $7.40 | $7.42 | $7.38 | $7.42 | $7.36 | 265,751 |
2024-05-03 | $7.38 | $7.43 | $7.32 | $7.37 | $7.31 | 257,694 |
2024-05-02 | $7.33 | $7.35 | $7.30 | $7.35 | $7.29 | 253,566 |
2024-05-01 | $7.30 | $7.37 | $7.25 | $7.30 | $7.25 | 205,666 |
2024-04-30 | $7.48 | $7.48 | $7.30 | $7.32 | $7.26 | 221,658 |
2024-04-29 | $7.46 | $7.47 | $7.41 | $7.46 | $7.40 | 171,687 |
2024-04-26 | $7.44 | $7.48 | $7.39 | $7.47 | $7.41 | 313,124 |
2024-04-25 | $7.37 | $7.44 | $7.33 | $7.42 | $7.36 | 520,578 |
2024-04-24 | $7.39 | $7.41 | $7.34 | $7.39 | $7.33 | 234,883 |
2024-04-23 | $7.37 | $7.45 | $7.31 | $7.43 | $7.37 | 163,188 |
2024-04-22 | $7.37 | $7.37 | $7.30 | $7.37 | $7.31 | 313,778 |
2024-04-19 | $7.21 | $7.38 | $7.21 | $7.33 | $7.27 | 171,964 |
2024-04-18 | $7.16 | $7.24 | $7.16 | $7.21 | $7.21 | 113,245 |
2024-04-17 | $7.06 | $7.18 | $7.06 | $7.18 | $7.18 | 146,401 |
2024-04-16 | $7.10 | $7.11 | $6.98 | $7.11 | $7.11 | 243,223 |
2024-04-15 | $7.19 | $7.25 | $7.07 | $7.10 | $7.10 | 901,311 |
2024-04-12 | $7.41 | $7.41 | $7.15 | $7.19 | $7.19 | 594,265 |
2024-04-11 | $7.40 | $7.43 | $7.32 | $7.40 | $7.34 | 312,978 |
2024-04-10 | $7.39 | $7.40 | $7.32 | $7.37 | $7.31 | 197,545 |
2024-04-09 | $7.42 | $7.43 | $7.34 | $7.36 | $7.30 | 186,829 |
2024-04-08 | $7.45 | $7.45 | $7.36 | $7.37 | $7.31 | 186,205 |
2024-04-05 | $7.42 | $7.48 | $7.38 | $7.42 | $7.36 | 173,938 |
2024-04-04 | $7.49 | $7.49 | $7.37 | $7.39 | $7.33 | 292,111 |
2024-04-03 | $7.38 | $7.47 | $7.37 | $7.44 | $7.38 | 222,185 |
2024-04-02 | $7.35 | $7.36 | $7.28 | $7.36 | $7.30 | 224,792 |
2024-04-01 | $7.42 | $7.42 | $7.30 | $7.32 | $7.26 | 290,667 |
2024-03-28 | $7.29 | $7.37 | $7.26 | $7.37 | $7.31 | 213,334 |
2024-03-27 | $7.23 | $7.24 | $7.16 | $7.24 | $7.18 | 333,794 |
2024-03-26 | $7.24 | $7.24 | $7.12 | $7.18 | $7.12 | 219,341 |
2024-03-25 | $7.19 | $7.25 | $7.17 | $7.19 | $7.13 | 230,871 |
2024-03-22 | $7.20 | $7.23 | $7.14 | $7.16 | $7.10 | 216,467 |
2024-03-21 | $7.16 | $7.24 | $7.16 | $7.20 | $7.14 | 202,282 |
2024-03-20 | $7.18 | $7.23 | $7.16 | $7.23 | $7.17 | 212,650 |
2024-03-19 | $7.16 | $7.19 | $7.16 | $7.19 | $7.13 | 137,579 |
2024-03-18 | $7.15 | $7.18 | $7.14 | $7.16 | $7.10 | 115,686 |
2024-03-15 | $7.10 | $7.16 | $7.10 | $7.15 | $7.09 | 116,060 |
2024-03-14 | $7.20 | $7.21 | $7.09 | $7.10 | $7.04 | 174,826 |
2024-03-13 | $7.20 | $7.27 | $7.20 | $7.22 | $7.10 | 166,570 |
2024-03-12 | $7.18 | $7.20 | $7.15 | $7.19 | $7.07 | 109,849 |
2024-03-11 | $7.11 | $7.18 | $7.06 | $7.18 | $7.06 | 231,030 |
2024-03-08 | $7.13 | $7.17 | $7.06 | $7.10 | $6.99 | 152,804 |
2024-03-07 | $7.14 | $7.16 | $7.05 | $7.10 | $6.99 | 207,110 |
2024-03-06 | $7.12 | $7.19 | $7.08 | $7.13 | $7.01 | 192,693 |
2024-03-05 | $7.01 | $7.10 | $7.01 | $7.07 | $6.96 | 192,727 |
2024-03-04 | $7.04 | $7.07 | $6.96 | $6.98 | $6.87 | 347,559 |
2024-03-01 | $6.97 | $7.09 | $6.97 | $7.01 | $6.90 | 483,716 |
2024-02-29 | $7.00 | $7.06 | $6.90 | $6.93 | $6.82 | 555,102 |
2024-02-28 | $6.95 | $7.05 | $6.92 | $6.95 | $6.84 | 174,747 |
2024-02-27 | $6.96 | $7.02 | $6.95 | $6.96 | $6.85 | 309,901 |
2024-02-26 | $6.99 | $7.00 | $6.94 | $6.95 | $6.84 | 207,904 |
2024-02-23 | $6.99 | $7.02 | $6.96 | $7.00 | $6.89 | 96,038 |
2024-02-22 | $6.92 | $7.05 | $6.92 | $7.02 | $6.91 | 183,266 |
2024-02-21 | $6.87 | $6.96 | $6.83 | $6.91 | $6.80 | 205,985 |
2024-02-20 | $6.80 | $6.86 | $6.75 | $6.84 | $6.73 | 306,093 |
2024-02-16 | $6.70 | $6.81 | $6.69 | $6.80 | $6.80 | 120,578 |
2024-02-15 | $6.46 | $6.70 | $6.46 | $6.70 | $6.70 | 278,298 |
2024-02-14 | $6.51 | $6.53 | $6.33 | $6.46 | $6.46 | 144,729 |
2024-02-13 | $6.55 | $6.56 | $6.48 | $6.51 | $6.45 | 307,335 |
2024-02-12 | $6.45 | $6.57 | $6.45 | $6.56 | $6.50 | 113,305 |
2024-02-09 | $6.43 | $6.50 | $6.42 | $6.43 | $6.37 | 239,571 |
2024-02-08 | $6.48 | $6.51 | $6.43 | $6.49 | $6.43 | 182,019 |
2024-02-07 | $6.53 | $6.58 | $6.40 | $6.41 | $6.35 | 423,072 |
2024-02-06 | $6.47 | $6.53 | $6.47 | $6.52 | $6.46 | 163,071 |
2024-02-05 | $6.54 | $6.58 | $6.44 | $6.46 | $6.40 | 233,221 |
2024-02-02 | $6.70 | $6.70 | $6.56 | $6.57 | $6.51 | 232,869 |
2024-02-01 | $6.68 | $6.76 | $6.68 | $6.68 | $6.62 | 191,366 |
2024-01-31 | $6.81 | $6.81 | $6.68 | $6.69 | $6.63 | 246,605 |
2024-01-30 | $6.68 | $6.76 | $6.68 | $6.76 | $6.70 | 126,722 |
2024-01-29 | $6.72 | $6.72 | $6.62 | $6.69 | $6.63 | 168,657 |
2024-01-26 | $6.63 | $6.70 | $6.63 | $6.67 | $6.67 | 136,536 |
2024-01-25 | $6.54 | $6.64 | $6.52 | $6.63 | $6.63 | 187,424 |
2024-01-24 | $6.53 | $6.56 | $6.49 | $6.51 | $6.51 | 193,508 |
2024-01-23 | $6.49 | $6.52 | $6.44 | $6.47 | $6.47 | 170,723 |
2024-01-22 | $6.38 | $6.50 | $6.38 | $6.47 | $6.47 | 178,792 |
2024-01-19 | $6.46 | $6.46 | $6.35 | $6.38 | $6.38 | 331,625 |
2024-01-18 | $6.58 | $6.58 | $6.39 | $6.43 | $6.43 | 428,416 |
2024-01-17 | $6.70 | $6.79 | $6.51 | $6.55 | $6.55 | 269,086 |
2024-01-16 | $6.80 | $6.82 | $6.71 | $6.75 | $6.75 | 124,974 |
2024-01-12 | $6.76 | $6.84 | $6.62 | $6.80 | $6.80 | 170,648 |
2024-01-11 | $6.90 | $6.90 | $6.77 | $6.79 | $6.73 | 232,314 |
2024-01-10 | $6.82 | $6.88 | $6.81 | $6.86 | $6.80 | 212,349 |
2024-01-09 | $6.87 | $6.89 | $6.80 | $6.88 | $6.82 | 248,120 |
2024-01-08 | $6.89 | $6.91 | $6.83 | $6.91 | $6.85 | 204,183 |
2024-01-05 | $6.90 | $6.97 | $6.87 | $6.93 | $6.87 | 325,059 |
2024-01-04 | $6.95 | $7.02 | $6.88 | $6.88 | $6.82 | 197,827 |
2024-01-03 | $6.91 | $6.98 | $6.89 | $6.97 | $6.91 | 139,195 |
2024-01-02 | $6.94 | $6.94 | $6.88 | $6.89 | $6.83 | 201,993 |
2023-12-29 | $6.87 | $6.92 | $6.84 | $6.88 | $6.82 | 266,546 |
2023-12-28 | $6.87 | $6.89 | $6.76 | $6.89 | $6.83 | 163,481 |
2023-12-27 | $6.83 | $6.87 | $6.75 | $6.87 | $6.81 | 286,121 |
2023-12-26 | $6.80 | $6.84 | $6.79 | $6.82 | $6.76 | 237,554 |
2023-12-22 | $6.77 | $6.85 | $6.76 | $6.79 | $6.73 | 106,192 |
2023-12-21 | $6.76 | $6.77 | $6.69 | $6.72 | $6.66 | 130,694 |
2023-12-20 | $6.86 | $6.92 | $6.71 | $6.73 | $6.67 | 256,077 |
2023-12-19 | $6.90 | $6.95 | $6.76 | $6.86 | $6.80 | 192,092 |
2023-12-18 | $6.86 | $6.89 | $6.78 | $6.87 | $6.81 | 110,266 |
2023-12-15 | $6.80 | $6.88 | $6.74 | $6.80 | $6.74 | 111,977 |
2023-12-14 | $6.89 | $6.92 | $6.75 | $6.80 | $6.74 | 153,244 |
2023-12-13 | $6.61 | $6.68 | $6.57 | $6.68 | $6.57 | 188,246 |
2023-12-12 | $6.65 | $6.70 | $6.60 | $6.62 | $6.51 | 162,407 |
2023-12-11 | $6.77 | $6.82 | $6.65 | $6.66 | $6.55 | 230,117 |
2023-12-08 | $6.83 | $6.92 | $6.75 | $6.77 | $6.77 | 160,421 |
2023-12-07 | $6.84 | $6.88 | $6.80 | $6.82 | $6.82 | 331,709 |
2023-12-06 | $6.87 | $6.95 | $6.79 | $6.82 | $6.82 | 135,546 |
2023-12-05 | $6.92 | $6.95 | $6.83 | $6.87 | $6.87 | 155,118 |
2023-12-04 | $7.03 | $7.04 | $6.90 | $6.94 | $6.94 | 149,561 |
2023-12-01 | $6.91 | $7.09 | $6.91 | $7.05 | $7.05 | 251,155 |
2023-11-30 | $6.80 | $6.91 | $6.80 | $6.91 | $6.91 | 223,191 |
2023-11-29 | $6.73 | $6.75 | $6.66 | $6.75 | $6.75 | 221,558 |
2023-11-28 | $6.71 | $6.76 | $6.70 | $6.73 | $6.73 | 202,460 |
2023-11-27 | $6.68 | $6.72 | $6.66 | $6.72 | $6.72 | 127,219 |
2023-11-24 | $6.72 | $6.79 | $6.71 | $6.73 | $6.73 | 71,174 |
2023-11-22 | $6.75 | $6.76 | $6.63 | $6.70 | $6.70 | 189,627 |
2023-11-21 | $6.72 | $6.79 | $6.69 | $6.76 | $6.76 | 49,810 |
2023-11-20 | $6.81 | $6.85 | $6.68 | $6.71 | $6.71 | 122,643 |
2023-11-17 | $6.82 | $6.83 | $6.67 | $6.75 | $6.75 | 161,410 |
2023-11-16 | $6.74 | $6.81 | $6.68 | $6.81 | $6.81 | 229,761 |
2023-11-15 | $6.70 | $6.84 | $6.70 | $6.77 | $6.77 | 128,660 |
2023-11-14 | $6.56 | $6.68 | $6.56 | $6.67 | $6.67 | 154,579 |
2023-11-13 | $6.62 | $6.65 | $6.52 | $6.54 | $6.54 | 299,594 |
2023-11-10 | $6.60 | $6.61 | $6.52 | $6.60 | $6.60 | 160,227 |
2023-11-09 | $6.54 | $6.56 | $6.48 | $6.50 | $6.50 | 114,255 |
2023-11-08 | $6.60 | $6.63 | $6.49 | $6.52 | $6.52 | 208,764 |
2023-11-07 | $6.60 | $6.74 | $6.51 | $6.64 | $6.64 | 257,878 |
2023-11-06 | $6.82 | $6.86 | $6.66 | $6.66 | $6.66 | 123,219 |
2023-11-03 | $6.90 | $6.93 | $6.74 | $6.80 | $6.80 | 146,898 |
2023-11-02 | $6.59 | $6.84 | $6.53 | $6.81 | $6.81 | 229,384 |
2023-11-01 | $6.44 | $6.54 | $6.39 | $6.52 | $6.52 | 186,559 |
2023-10-31 | $6.33 | $6.44 | $6.31 | $6.41 | $6.41 | 224,207 |
2023-10-30 | $6.41 | $6.42 | $6.30 | $6.37 | $6.37 | 372,036 |
2023-10-27 | $6.51 | $6.54 | $6.39 | $6.41 | $6.41 | 179,615 |
2023-10-26 | $6.55 | $6.56 | $6.44 | $6.51 | $6.51 | 208,994 |
2023-10-25 | $6.54 | $6.62 | $6.50 | $6.58 | $6.58 | 281,207 |
2023-10-24 | $6.51 | $6.66 | $6.46 | $6.56 | $6.56 | 214,386 |
2023-10-23 | $6.61 | $6.61 | $6.48 | $6.50 | $6.50 | 215,444 |
2023-10-20 | $6.73 | $6.75 | $6.62 | $6.65 | $6.65 | 95,736 |
2023-10-19 | $6.75 | $6.77 | $6.69 | $6.72 | $6.72 | 84,847 |
2023-10-18 | $6.71 | $6.90 | $6.71 | $6.75 | $6.75 | 97,005 |
2023-10-17 | $6.76 | $6.83 | $6.71 | $6.74 | $6.74 | 190,162 |
2023-10-16 | $6.73 | $6.79 | $6.64 | $6.73 | $6.73 | 100,089 |
2023-10-13 | $6.64 | $6.72 | $6.56 | $6.68 | $6.68 | 270,367 |
2023-10-12 | $6.66 | $6.75 | $6.58 | $6.58 | $6.52 | 289,725 |
2023-10-11 | $6.66 | $6.66 | $6.59 | $6.65 | $6.59 | 275,718 |
2023-10-10 | $6.70 | $6.71 | $6.63 | $6.65 | $6.59 | 161,790 |
2023-10-09 | $6.55 | $6.68 | $6.51 | $6.66 | $6.60 | 260,976 |
2023-10-06 | $6.49 | $6.53 | $6.36 | $6.48 | $6.42 | 223,408 |
2023-10-05 | $6.36 | $6.46 | $6.32 | $6.44 | $6.38 | 149,627 |
2023-10-04 | $6.53 | $6.64 | $6.38 | $6.41 | $6.35 | 204,634 |
2023-10-03 | $6.62 | $6.62 | $6.44 | $6.58 | $6.52 | 210,132 |
2023-10-02 | $6.88 | $6.88 | $6.62 | $6.64 | $6.58 | 229,833 |
2023-09-29 | $6.97 | $6.98 | $6.79 | $6.88 | $6.88 | 253,996 |
2023-09-28 | $6.91 | $6.96 | $6.82 | $6.92 | $6.92 | 250,911 |
2023-09-27 | $6.94 | $6.97 | $6.86 | $6.93 | $6.93 | 226,951 |
2023-09-26 | $7.00 | $7.00 | $6.86 | $6.90 | $6.90 | 311,338 |
2023-09-25 | $6.97 | $7.07 | $6.91 | $7.01 | $7.01 | 152,982 |
2023-09-22 | $6.97 | $7.05 | $6.95 | $6.98 | $6.98 | 162,097 |
2023-09-21 | $7.02 | $7.02 | $6.93 | $6.97 | $6.97 | 190,042 |
2023-09-20 | $7.04 | $7.10 | $7.00 | $7.02 | $7.02 | 225,752 |
2023-09-19 | $7.07 | $7.09 | $7.02 | $7.06 | $7.06 | 152,454 |
2023-09-18 | $7.06 | $7.07 | $6.99 | $7.04 | $7.04 | 166,332 |
2023-09-15 | $7.06 | $7.09 | $7.01 | $7.04 | $7.04 | 151,063 |
2023-09-14 | $7.02 | $7.07 | $7.01 | $7.05 | $7.05 | 114,841 |
2023-09-13 | $7.10 | $7.10 | $6.98 | $7.04 | $6.98 | 197,308 |
2023-09-12 | $7.00 | $7.05 | $6.98 | $7.03 | $6.97 | 239,748 |
2023-09-11 | $7.11 | $7.11 | $6.92 | $6.96 | $6.90 | 182,399 |
2023-09-08 | $7.01 | $7.08 | $7.01 | $7.04 | $6.98 | 145,420 |
2023-09-07 | $6.98 | $7.08 | $6.96 | $7.02 | $6.96 | 119,001 |
2023-09-06 | $7.13 | $7.14 | $6.99 | $6.99 | $6.93 | 247,104 |
2023-09-05 | $7.22 | $7.22 | $7.13 | $7.13 | $7.07 | 169,925 |
2023-09-01 | $7.14 | $7.22 | $7.13 | $7.17 | $7.11 | 168,621 |
2023-08-31 | $7.21 | $7.22 | $7.06 | $7.09 | $7.03 | 200,099 |
2023-08-30 | $7.16 | $7.20 | $7.08 | $7.10 | $7.04 | 163,140 |
2023-08-29 | $7.07 | $7.15 | $7.07 | $7.13 | $7.07 | 96,256 |
2023-08-28 | $7.01 | $7.10 | $7.00 | $7.03 | $6.97 | 112,939 |
2023-08-25 | $6.98 | $7.05 | $6.94 | $6.98 | $6.98 | 137,697 |
2023-08-24 | $6.99 | $7.01 | $6.92 | $6.93 | $6.93 | 452,576 |
2023-08-23 | $6.96 | $7.01 | $6.90 | $6.98 | $6.98 | 101,284 |
2023-08-22 | $7.00 | $7.03 | $6.98 | $7.00 | $7.00 | 43,395 |
2023-08-21 | $7.02 | $7.03 | $6.95 | $7.03 | $7.03 | 133,597 |
2023-08-18 | $6.91 | $7.02 | $6.91 | $6.99 | $6.99 | 137,400 |
2023-08-17 | $6.93 | $7.02 | $6.93 | $6.96 | $6.96 | 109,474 |
2023-08-16 | $7.00 | $7.07 | $6.92 | $6.92 | $6.92 | 127,714 |
2023-08-15 | $7.15 | $7.19 | $6.95 | $7.00 | $7.00 | 169,381 |
2023-08-14 | $7.33 | $7.33 | $7.10 | $7.12 | $7.12 | 98,182 |
2023-08-11 | $7.17 | $7.33 | $7.15 | $7.30 | $7.24 | 149,728 |
2023-08-10 | $7.22 | $7.30 | $7.14 | $7.14 | $7.08 | 143,993 |
2023-08-09 | $7.18 | $7.28 | $7.09 | $7.20 | $7.14 | 114,889 |
2023-08-08 | $7.06 | $7.12 | $6.92 | $7.11 | $7.05 | 171,851 |
2023-08-07 | $7.11 | $7.18 | $7.01 | $7.05 | $6.99 | 296,981 |
2023-08-04 | $7.11 | $7.16 | $7.03 | $7.06 | $7.00 | 122,935 |
2023-08-03 | $6.96 | $7.07 | $6.95 | $7.05 | $6.99 | 134,610 |
2023-08-02 | $7.10 | $7.11 | $6.93 | $6.95 | $6.89 | 153,169 |
2023-08-01 | $7.11 | $7.13 | $7.02 | $7.11 | $7.05 | 253,622 |
2023-07-31 | $7.10 | $7.13 | $7.08 | $7.13 | $7.07 | 172,122 |
2023-07-28 | $6.95 | $7.00 | $6.90 | $7.00 | $6.94 | 122,246 |
2023-07-27 | $7.04 | $7.04 | $6.91 | $6.93 | $6.87 | 205,088 |
2023-07-26 | $6.97 | $7.01 | $6.94 | $6.97 | $6.91 | 178,421 |
2023-07-25 | $6.99 | $7.02 | $6.97 | $6.97 | $6.91 | 210,121 |
2023-07-24 | $6.97 | $6.99 | $6.94 | $6.99 | $6.99 | 270,889 |
2023-07-21 | $6.89 | $6.94 | $6.88 | $6.93 | $6.93 | 192,032 |
2023-07-20 | $6.84 | $6.89 | $6.80 | $6.88 | $6.88 | 145,129 |
2023-07-19 | $6.82 | $6.85 | $6.80 | $6.83 | $6.83 | 167,718 |
2023-07-18 | $6.75 | $6.84 | $6.75 | $6.80 | $6.80 | 223,203 |
2023-07-17 | $6.69 | $6.76 | $6.66 | $6.71 | $6.71 | 202,965 |
2023-07-14 | $6.86 | $6.88 | $6.69 | $6.69 | $6.69 | 196,916 |
2023-07-13 | $6.94 | $6.95 | $6.86 | $6.92 | $6.86 | 340,186 |
2023-07-12 | $6.88 | $6.90 | $6.84 | $6.87 | $6.81 | 182,864 |
2023-07-11 | $6.79 | $6.88 | $6.79 | $6.83 | $6.77 | 187,070 |
2023-07-10 | $6.90 | $6.90 | $6.76 | $6.78 | $6.72 | 249,352 |
2023-07-07 | $6.81 | $6.89 | $6.81 | $6.85 | $6.79 | 84,111 |
2023-07-06 | $6.91 | $6.91 | $6.76 | $6.83 | $6.77 | 198,180 |
2023-07-05 | $6.93 | $6.95 | $6.85 | $6.91 | $6.85 | 162,073 |
2023-07-03 | $6.93 | $6.95 | $6.83 | $6.92 | $6.86 | 75,206 |
2023-06-30 | $6.86 | $6.99 | $6.71 | $6.88 | $6.82 | 248,498 |
2023-06-29 | $6.76 | $6.81 | $6.70 | $6.76 | $6.70 | 71,154 |
2023-06-28 | $6.54 | $6.74 | $6.54 | $6.74 | $6.68 | 98,156 |
2023-06-27 | $6.44 | $6.59 | $6.39 | $6.54 | $6.48 | 87,141 |
2023-06-26 | $6.32 | $6.47 | $6.32 | $6.43 | $6.37 | 78,557 |
2023-06-23 | $6.35 | $6.39 | $6.30 | $6.33 | $6.33 | 126,467 |
2023-06-22 | $6.45 | $6.46 | $6.37 | $6.39 | $6.39 | 60,853 |
2023-06-21 | $6.50 | $6.54 | $6.46 | $6.48 | $6.48 | 210,719 |
2023-06-20 | $6.58 | $6.59 | $6.49 | $6.51 | $6.51 | 96,806 |
2023-06-16 | $6.65 | $6.68 | $6.57 | $6.62 | $6.62 | 76,805 |
2023-06-15 | $6.55 | $6.74 | $6.55 | $6.62 | $6.62 | 128,421 |
2023-06-14 | $6.67 | $6.67 | $6.43 | $6.53 | $6.53 | 120,902 |
2023-06-13 | $6.56 | $6.64 | $6.50 | $6.56 | $6.50 | 106,991 |
2023-06-12 | $6.57 | $6.61 | $6.48 | $6.54 | $6.48 | 116,148 |
2023-06-09 | $6.80 | $6.80 | $6.57 | $6.61 | $6.55 | 122,810 |
2023-06-08 | $6.70 | $6.84 | $6.57 | $6.79 | $6.73 | 236,836 |
2023-06-07 | $6.51 | $6.70 | $6.49 | $6.70 | $6.64 | 249,436 |
2023-06-06 | $6.40 | $6.49 | $6.38 | $6.45 | $6.39 | 116,758 |
2023-06-05 | $6.60 | $6.62 | $6.42 | $6.42 | $6.36 | 84,528 |
2023-06-02 | $6.39 | $6.57 | $6.33 | $6.50 | $6.44 | 130,277 |
2023-06-01 | $6.26 | $6.34 | $6.19 | $6.32 | $6.26 | 154,729 |
2023-05-31 | $6.22 | $6.24 | $6.15 | $6.24 | $6.18 | 109,853 |
2023-05-30 | $6.25 | $6.25 | $6.16 | $6.24 | $6.18 | 103,539 |
2023-05-26 | $6.33 | $6.34 | $6.24 | $6.29 | $6.23 | 91,033 |
2023-05-25 | $6.39 | $6.39 | $6.22 | $6.31 | $6.25 | 125,756 |
2023-05-24 | $6.46 | $6.46 | $6.34 | $6.40 | $6.40 | 136,454 |
2023-05-23 | $6.44 | $6.51 | $6.39 | $6.45 | $6.45 | 80,493 |
2023-05-22 | $6.42 | $6.50 | $6.40 | $6.43 | $6.43 | 166,029 |
2023-05-19 | $6.43 | $6.51 | $6.42 | $6.45 | $6.45 | 135,543 |
2023-05-18 | $6.31 | $6.43 | $6.24 | $6.43 | $6.43 | 90,449 |
2023-05-17 | $6.29 | $6.32 | $6.22 | $6.32 | $6.32 | 107,598 |
2023-05-16 | $6.43 | $6.43 | $6.24 | $6.25 | $6.25 | 100,029 |
2023-05-15 | $6.25 | $6.42 | $6.23 | $6.41 | $6.41 | 248,373 |
2023-05-12 | $6.22 | $6.29 | $6.22 | $6.25 | $6.25 | 119,502 |
2023-05-11 | $6.31 | $6.32 | $6.26 | $6.27 | $6.21 | 312,349 |
2023-05-10 | $6.40 | $6.41 | $6.29 | $6.36 | $6.30 | 169,510 |
2023-05-09 | $6.25 | $6.35 | $6.25 | $6.32 | $6.26 | 193,944 |
2023-05-08 | $6.33 | $6.38 | $6.28 | $6.30 | $6.24 | 121,106 |
2023-05-05 | $6.15 | $6.30 | $6.15 | $6.27 | $6.27 | 195,157 |
2023-05-04 | $6.24 | $6.24 | $6.09 | $6.11 | $6.11 | 181,937 |
2023-05-03 | $6.29 | $6.34 | $6.20 | $6.20 | $6.20 | 287,239 |
2023-05-02 | $6.53 | $6.53 | $6.28 | $6.34 | $6.34 | 128,411 |
2023-05-01 | $6.60 | $6.65 | $6.55 | $6.58 | $6.58 | 128,048 |
2023-04-28 | $6.59 | $6.62 | $6.51 | $6.62 | $6.62 | 195,513 |
2023-04-27 | $6.40 | $6.53 | $6.39 | $6.51 | $6.51 | 141,249 |
2023-04-26 | $6.47 | $6.49 | $6.35 | $6.42 | $6.42 | 148,821 |
2023-04-25 | $6.60 | $6.60 | $6.44 | $6.48 | $6.48 | 175,656 |
2023-04-24 | $6.56 | $6.64 | $6.52 | $6.62 | $6.62 | 136,900 |
2023-04-21 | $6.53 | $6.56 | $6.50 | $6.56 | $6.56 | 128,923 |
2023-04-20 | $6.56 | $6.56 | $6.45 | $6.53 | $6.53 | 96,924 |
2023-04-19 | $6.65 | $6.65 | $6.54 | $6.58 | $6.58 | 170,310 |
2023-04-18 | $6.70 | $6.74 | $6.62 | $6.67 | $6.67 | 118,932 |
2023-04-17 | $6.71 | $6.76 | $6.60 | $6.70 | $6.70 | 116,579 |
2023-04-14 | $6.69 | $6.80 | $6.69 | $6.70 | $6.70 | 176,442 |
2023-04-13 | $6.77 | $6.81 | $6.72 | $6.76 | $6.70 | 146,456 |
2023-04-12 | $6.78 | $6.84 | $6.71 | $6.73 | $6.67 | 200,641 |
2023-04-11 | $6.70 | $6.81 | $6.68 | $6.75 | $6.69 | 174,018 |
2023-04-10 | $6.69 | $6.78 | $6.64 | $6.68 | $6.62 | 176,449 |
2023-04-06 | $6.91 | $6.91 | $6.61 | $6.65 | $6.59 | 154,377 |
2023-04-05 | $6.66 | $6.78 | $6.66 | $6.70 | $6.64 | 147,765 |
2023-04-04 | $6.79 | $6.82 | $6.64 | $6.70 | $6.64 | 75,820 |
2023-04-03 | $6.85 | $6.91 | $6.77 | $6.77 | $6.71 | 122,699 |
2023-03-31 | $6.63 | $6.64 | $6.54 | $6.57 | $6.51 | 91,218 |
2023-03-30 | $6.51 | $6.53 | $6.45 | $6.52 | $6.46 | 85,629 |
2023-03-29 | $6.34 | $6.45 | $6.34 | $6.43 | $6.37 | 79,185 |
2023-03-28 | $6.31 | $6.37 | $6.27 | $6.32 | $6.27 | 237,343 |
2023-03-27 | $6.30 | $6.36 | $6.26 | $6.26 | $6.21 | 264,865 |
2023-03-24 | $6.21 | $6.38 | $6.21 | $6.25 | $6.20 | 175,127 |
2023-03-23 | $6.50 | $6.58 | $6.22 | $6.22 | $6.17 | 152,766 |
2023-03-22 | $6.49 | $6.59 | $6.43 | $6.43 | $6.37 | 83,235 |
2023-03-21 | $6.49 | $6.58 | $6.43 | $6.43 | $6.37 | 81,903 |
2023-03-20 | $6.44 | $6.57 | $6.37 | $6.38 | $6.32 | 75,293 |
2023-03-17 | $6.48 | $6.58 | $6.23 | $6.39 | $6.33 | 122,557 |
2023-03-16 | $6.27 | $6.53 | $6.14 | $6.52 | $6.46 | 306,871 |
2023-03-15 | $6.40 | $6.47 | $6.15 | $6.29 | $6.24 | 389,896 |
2023-03-14 | $6.50 | $6.72 | $6.46 | $6.47 | $6.41 | 208,348 |
2023-03-13 | $6.66 | $6.83 | $6.52 | $6.54 | $6.43 | 162,239 |
2023-03-10 | $7.02 | $7.03 | $6.69 | $6.74 | $6.62 | 113,454 |
2023-03-09 | $7.08 | $7.19 | $6.93 | $6.95 | $6.83 | 100,152 |
2023-03-08 | $7.00 | $7.09 | $6.92 | $6.96 | $6.84 | 91,076 |
2023-03-07 | $7.09 | $7.11 | $6.99 | $7.04 | $6.92 | 90,400 |
2023-03-06 | $7.09 | $7.16 | $7.05 | $7.05 | $6.93 | 116,043 |
2023-03-03 | $7.04 | $7.17 | $7.01 | $7.07 | $6.95 | 153,467 |
2023-03-02 | $7.05 | $7.19 | $6.92 | $7.06 | $6.94 | 160,179 |
2023-03-01 | $7.13 | $7.31 | $6.98 | $6.98 | $6.86 | 225,467 |
2023-02-28 | $7.26 | $7.33 | $7.05 | $7.13 | $7.01 | 200,997 |
2023-02-27 | $7.15 | $7.20 | $7.02 | $7.15 | $7.02 | 123,019 |
2023-02-24 | $6.93 | $7.16 | $6.93 | $7.06 | $7.06 | 179,717 |
2023-02-23 | $6.98 | $7.08 | $6.91 | $6.98 | $6.98 | 180,450 |
2023-02-22 | $6.86 | $7.01 | $6.86 | $6.91 | $6.91 | 149,149 |
2023-02-21 | $7.02 | $7.06 | $6.86 | $6.86 | $6.86 | 173,141 |
2023-02-17 | $7.13 | $7.13 | $6.97 | $7.04 | $7.04 | 163,745 |
2023-02-16 | $7.20 | $7.23 | $7.13 | $7.14 | $7.14 | 103,322 |
2023-02-15 | $7.17 | $7.21 | $7.10 | $7.15 | $7.15 | 126,847 |
2023-02-14 | $7.15 | $7.30 | $7.15 | $7.17 | $7.17 | 100,443 |
2023-02-13 | $7.15 | $7.32 | $7.15 | $7.21 | $7.15 | 173,778 |
2023-02-10 | $7.14 | $7.38 | $7.07 | $7.07 | $7.01 | 350,809 |
2023-02-09 | $7.28 | $7.38 | $7.06 | $7.13 | $7.07 | 134,821 |
2023-02-08 | $7.49 | $7.49 | $7.15 | $7.26 | $7.20 | 130,547 |
2023-02-07 | $7.43 | $7.46 | $7.35 | $7.46 | $7.40 | 359,151 |
2023-02-06 | $7.30 | $7.42 | $7.21 | $7.39 | $7.39 | 126,237 |
2023-02-03 | $7.36 | $7.52 | $7.30 | $7.33 | $7.33 | 308,567 |
2023-02-02 | $7.35 | $7.50 | $7.21 | $7.37 | $7.37 | 191,501 |
2023-02-01 | $7.27 | $7.48 | $7.21 | $7.36 | $7.36 | 131,396 |
2023-01-31 | $7.08 | $7.33 | $7.07 | $7.25 | $7.25 | 360,848 |
2023-01-30 | $7.19 | $7.32 | $7.06 | $7.10 | $7.10 | 101,712 |
2023-01-27 | $7.21 | $7.39 | $7.21 | $7.24 | $7.24 | 208,948 |
2023-01-26 | $7.35 | $7.42 | $7.22 | $7.24 | $7.24 | 138,670 |
2023-01-25 | $7.25 | $7.38 | $7.20 | $7.33 | $7.33 | 263,447 |
2023-01-24 | $7.27 | $7.29 | $7.24 | $7.26 | $7.26 | 212,137 |
2023-01-23 | $7.23 | $7.30 | $7.20 | $7.26 | $7.26 | 202,554 |
2023-01-20 | $7.10 | $7.28 | $7.04 | $7.20 | $7.20 | 269,864 |
2023-01-19 | $7.01 | $7.13 | $6.98 | $7.07 | $7.07 | 153,745 |
2023-01-18 | $7.16 | $7.17 | $6.93 | $7.05 | $7.05 | 147,453 |
2023-01-17 | $7.07 | $7.15 | $7.01 | $7.08 | $7.08 | 419,199 |
2023-01-13 | $7.05 | $7.09 | $6.97 | $7.05 | $7.05 | 111,620 |
2023-01-12 | $7.05 | $7.11 | $6.97 | $7.09 | $7.03 | 520,741 |
2023-01-11 | $6.98 | $7.18 | $6.92 | $7.00 | $6.94 | 261,299 |
2023-01-10 | $6.88 | $6.97 | $6.82 | $6.96 | $6.90 | 143,949 |
2023-01-09 | $6.80 | $7.02 | $6.80 | $6.84 | $6.78 | 91,817 |
2023-01-06 | $6.62 | $6.76 | $6.57 | $6.72 | $6.66 | 123,735 |
2023-01-05 | $6.60 | $6.68 | $6.51 | $6.60 | $6.55 | 109,909 |
2023-01-04 | $6.47 | $6.61 | $6.43 | $6.59 | $6.54 | 123,860 |
2023-01-03 | $6.63 | $6.70 | $6.46 | $6.48 | $6.43 | 181,552 |
2022-12-30 | $6.83 | $6.88 | $6.61 | $6.66 | $6.61 | 129,980 |
2022-12-29 | $6.64 | $6.94 | $6.64 | $6.77 | $6.71 | 180,250 |
2022-12-28 | $6.88 | $6.88 | $6.57 | $6.67 | $6.62 | 204,855 |
2022-12-27 | $6.80 | $6.90 | $6.74 | $6.83 | $6.77 | 106,356 |
2022-12-23 | $6.54 | $6.80 | $6.54 | $6.77 | $6.71 | 130,435 |
2022-12-22 | $6.71 | $6.71 | $6.40 | $6.52 | $6.52 | 48,320 |
2022-12-21 | $6.55 | $6.73 | $6.55 | $6.69 | $6.69 | 59,116 |
2022-12-20 | $6.61 | $6.78 | $6.51 | $6.51 | $6.51 | 131,888 |
2022-12-19 | $6.82 | $6.82 | $6.60 | $6.64 | $6.64 | 56,017 |
2022-12-16 | $6.78 | $6.84 | $6.67 | $6.80 | $6.80 | 204,619 |
2022-12-15 | $6.84 | $6.90 | $6.70 | $6.87 | $6.87 | 146,823 |
2022-12-14 | $7.03 | $7.16 | $6.76 | $6.84 | $6.84 | 165,587 |
2022-12-13 | $7.07 | $7.10 | $6.97 | $7.04 | $6.98 | 191,690 |
2022-12-12 | $6.76 | $6.97 | $6.75 | $6.95 | $6.89 | 227,626 |
2022-12-09 | $6.85 | $6.88 | $6.73 | $6.73 | $6.67 | 209,868 |
2022-12-08 | $7.00 | $7.06 | $6.82 | $6.86 | $6.80 | 142,962 |
2022-12-07 | $6.88 | $7.04 | $6.88 | $6.93 | $6.87 | 141,623 |
2022-12-06 | $6.99 | $7.05 | $6.84 | $6.88 | $6.82 | 182,174 |
2022-12-05 | $7.12 | $7.16 | $6.93 | $7.01 | $6.95 | 197,599 |
2022-12-02 | $7.12 | $7.12 | $7.06 | $7.10 | $7.04 | 205,072 |
2022-12-01 | $7.24 | $7.24 | $7.05 | $7.15 | $7.09 | 186,578 |
2022-11-30 | $7.21 | $7.22 | $7.01 | $7.21 | $7.15 | 213,106 |
2022-11-29 | $6.97 | $7.09 | $6.94 | $7.08 | $7.02 | 140,307 |
2022-11-28 | $7.07 | $7.07 | $6.93 | $6.93 | $6.87 | 211,634 |
2022-11-25 | $7.14 | $7.14 | $7.07 | $7.12 | $7.06 | 47,820 |
2022-11-23 | $7.11 | $7.20 | $7.04 | $7.06 | $7.06 | 210,442 |
2022-11-22 | $6.99 | $7.16 | $6.94 | $7.16 | $7.16 | 191,489 |
2022-11-21 | $7.01 | $7.01 | $6.78 | $6.88 | $6.88 | 306,686 |
2022-11-18 | $6.81 | $7.06 | $6.81 | $7.04 | $7.04 | 418,665 |
2022-11-17 | $6.75 | $6.80 | $6.68 | $6.76 | $6.76 | 116,639 |
2022-11-16 | $6.87 | $6.91 | $6.80 | $6.85 | $6.85 | 86,504 |
2022-11-15 | $6.89 | $6.97 | $6.87 | $6.87 | $6.87 | 130,640 |
2022-11-14 | $6.87 | $7.00 | $6.87 | $6.88 | $6.88 | 136,550 |
2022-11-11 | $7.00 | $7.02 | $6.85 | $6.90 | $6.88 | 131,042 |
2022-11-10 | $6.86 | $6.96 | $6.81 | $6.91 | $6.89 | 413,694 |
2022-11-09 | $6.92 | $6.94 | $6.73 | $6.76 | $6.74 | 451,593 |
2022-11-08 | $6.97 | $7.02 | $6.87 | $6.99 | $6.97 | 269,025 |
2022-11-07 | $6.92 | $6.98 | $6.87 | $6.93 | $6.91 | 153,152 |
2022-11-04 | $6.99 | $7.04 | $6.83 | $6.90 | $6.88 | 160,010 |
2022-11-03 | $6.75 | $6.93 | $6.75 | $6.85 | $6.83 | 111,288 |
2022-11-02 | $6.99 | $7.02 | $6.78 | $6.82 | $6.80 | 207,845 |
2022-11-01 | $7.03 | $7.05 | $6.91 | $6.98 | $6.96 | 246,075 |
2022-10-31 | $6.79 | $6.99 | $6.79 | $6.93 | $6.91 | 81,428 |
2022-10-28 | $6.92 | $6.93 | $6.73 | $6.89 | $6.87 | 131,634 |
2022-10-27 | $6.85 | $6.97 | $6.85 | $6.89 | $6.87 | 193,810 |
2022-10-26 | $6.75 | $6.84 | $6.75 | $6.77 | $6.75 | 108,701 |
2022-10-25 | $6.65 | $6.75 | $6.65 | $6.75 | $6.73 | 101,740 |
2022-10-24 | $6.68 | $6.68 | $6.58 | $6.66 | $6.64 | 96,213 |
2022-10-21 | $6.55 | $6.65 | $6.47 | $6.63 | $6.61 | 36,685 |
2022-10-20 | $6.63 | $6.69 | $6.49 | $6.53 | $6.51 | 30,827 |
2022-10-19 | $6.52 | $6.69 | $6.49 | $6.63 | $6.61 | 218,366 |
2022-10-18 | $6.50 | $6.62 | $6.46 | $6.53 | $6.51 | 84,089 |
2022-10-17 | $6.39 | $6.45 | $6.37 | $6.43 | $6.40 | 80,951 |
2022-10-14 | $6.55 | $6.55 | $6.32 | $6.32 | $6.32 | 60,632 |
2022-10-13 | $6.29 | $6.55 | $6.25 | $6.54 | $6.52 | 202,293 |
2022-10-12 | $6.43 | $6.43 | $6.35 | $6.35 | $6.33 | 39,966 |
2022-10-11 | $6.34 | $6.50 | $6.27 | $6.43 | $6.41 | 89,223 |
2022-10-10 | $6.48 | $6.58 | $6.34 | $6.34 | $6.34 | 111,035 |
2022-10-07 | $6.53 | $6.54 | $6.43 | $6.46 | $6.46 | 130,401 |
2022-10-06 | $6.59 | $6.66 | $6.50 | $6.55 | $6.55 | 103,941 |
2022-10-05 | $6.61 | $6.67 | $6.46 | $6.62 | $6.62 | 178,335 |
2022-10-04 | $6.42 | $6.64 | $6.42 | $6.58 | $6.58 | 59,491 |
2022-10-03 | $6.20 | $6.39 | $6.20 | $6.31 | $6.31 | 256,821 |
2022-09-30 | $6.16 | $6.24 | $6.04 | $6.12 | $6.12 | 74,826 |
2022-09-29 | $6.23 | $6.23 | $6.03 | $6.16 | $6.16 | 151,496 |
2022-09-28 | $6.04 | $6.28 | $6.03 | $6.24 | $6.24 | 191,137 |
2022-09-27 | $6.03 | $6.15 | $5.90 | $5.99 | $5.99 | 196,042 |
2022-09-26 | $6.13 | $6.14 | $5.93 | $5.98 | $5.98 | 158,649 |
2022-09-23 | $6.52 | $6.52 | $6.11 | $6.16 | $6.16 | 135,010 |
2022-09-22 | $6.85 | $6.85 | $6.60 | $6.64 | $6.64 | 66,241 |
2022-09-21 | $6.99 | $7.00 | $6.76 | $6.77 | $6.77 | 130,121 |
2022-09-20 | $6.89 | $6.90 | $6.85 | $6.87 | $6.87 | 265,698 |
2022-09-19 | $6.87 | $6.99 | $6.87 | $6.95 | $6.95 | 387,718 |
2022-09-16 | $7.02 | $7.06 | $6.90 | $6.92 | $6.92 | 67,134 |
2022-09-15 | $7.21 | $7.21 | $7.11 | $7.11 | $7.11 | 128,514 |
2022-09-14 | $6.93 | $7.26 | $6.93 | $7.23 | $7.23 | 158,508 |
2022-09-13 | $7.20 | $7.30 | $7.03 | $7.04 | $7.02 | 202,163 |
2022-09-12 | $7.25 | $7.37 | $7.23 | $7.31 | $7.29 | 106,819 |
2022-09-09 | $7.18 | $7.25 | $7.18 | $7.23 | $7.21 | 100,901 |
2022-09-08 | $7.03 | $7.09 | $7.00 | $7.07 | $7.07 | 54,642 |
2022-09-07 | $6.93 | $7.03 | $6.89 | $7.00 | $7.00 | 93,728 |
2022-09-06 | $7.17 | $7.22 | $6.97 | $6.98 | $6.98 | 102,157 |
2022-09-02 | $7.09 | $7.21 | $7.02 | $7.07 | $7.07 | 166,955 |
2022-09-01 | $7.08 | $7.14 | $6.92 | $6.99 | $6.99 | 151,979 |
2022-08-31 | $7.13 | $7.19 | $7.03 | $7.14 | $7.14 | 173,602 |
2022-08-30 | $7.26 | $7.26 | $7.07 | $7.16 | $7.16 | 294,776 |
2022-08-29 | $7.21 | $7.35 | $7.20 | $7.29 | $7.29 | 329,657 |
2022-08-26 | $7.41 | $7.45 | $7.26 | $7.26 | $7.26 | 92,251 |
2022-08-25 | $7.41 | $7.46 | $7.36 | $7.44 | $7.44 | 150,408 |
2022-08-24 | $7.33 | $7.41 | $7.32 | $7.38 | $7.38 | 172,909 |
2022-08-23 | $7.18 | $7.36 | $7.18 | $7.33 | $7.33 | 177,853 |
2022-08-22 | $7.14 | $7.21 | $7.13 | $7.15 | $7.15 | 68,142 |
2022-08-19 | $7.23 | $7.26 | $7.18 | $7.19 | $7.19 | 51,225 |
2022-08-18 | $7.16 | $7.28 | $7.16 | $7.27 | $7.27 | 223,130 |
2022-08-17 | $7.18 | $7.19 | $7.02 | $7.13 | $7.13 | 186,496 |
2022-08-16 | $7.17 | $7.21 | $7.13 | $7.19 | $7.19 | 256,837 |
2022-08-15 | $7.03 | $7.15 | $6.94 | $7.15 | $7.15 | 64,841 |
2022-08-12 | $7.17 | $7.24 | $7.12 | $7.18 | $7.18 | 95,633 |
2022-08-11 | $7.06 | $7.24 | $7.00 | $7.16 | $7.14 | 129,482 |
2022-08-10 | $6.89 | $6.99 | $6.84 | $6.99 | $6.97 | 125,052 |
2022-08-09 | $6.75 | $6.86 | $6.74 | $6.83 | $6.81 | 55,591 |
2022-08-08 | $6.72 | $6.79 | $6.65 | $6.70 | $6.68 | 99,113 |
2022-08-05 | $6.56 | $6.70 | $6.56 | $6.69 | $6.67 | 79,171 |
2022-08-04 | $6.74 | $6.79 | $6.57 | $6.57 | $6.55 | 130,504 |
2022-08-03 | $6.86 | $6.92 | $6.78 | $6.80 | $6.78 | 165,739 |
2022-08-02 | $6.83 | $6.89 | $6.82 | $6.85 | $6.83 | 143,681 |
2022-08-01 | $6.77 | $6.92 | $6.75 | $6.88 | $6.86 | 117,139 |
2022-07-29 | $6.87 | $6.97 | $6.86 | $6.89 | $6.87 | 128,079 |
2022-07-28 | $6.74 | $6.83 | $6.68 | $6.83 | $6.81 | 98,533 |
2022-07-27 | $6.66 | $6.77 | $6.62 | $6.70 | $6.68 | 199,128 |
2022-07-26 | $6.62 | $6.77 | $6.60 | $6.66 | $6.64 | 114,313 |
2022-07-25 | $6.35 | $6.61 | $6.35 | $6.57 | $6.55 | 42,939 |
2022-07-22 | $6.39 | $6.45 | $6.26 | $6.33 | $6.31 | 66,075 |
2022-07-21 | $6.43 | $6.43 | $6.22 | $6.33 | $6.31 | 124,455 |
2022-07-20 | $6.41 | $6.47 | $6.31 | $6.47 | $6.45 | 173,833 |
2022-07-19 | $6.22 | $6.41 | $6.22 | $6.37 | $6.35 | 64,207 |
2022-07-18 | $6.13 | $6.26 | $6.12 | $6.18 | $6.16 | 107,031 |
2022-07-15 | $6.04 | $6.17 | $5.90 | $6.06 | $6.04 | 93,926 |
2022-07-14 | $5.92 | $5.96 | $5.75 | $5.93 | $5.91 | 80,795 |
2022-07-13 | $5.93 | $6.14 | $5.93 | $6.03 | $5.99 | 288,957 |
2022-07-12 | $5.94 | $6.10 | $5.91 | $6.02 | $5.98 | 79,591 |
2022-07-11 | $6.04 | $6.11 | $6.00 | $6.05 | $6.01 | 93,200 |
2022-07-08 | $6.06 | $6.15 | $6.02 | $6.09 | $6.05 | 135,517 |
2022-07-07 | $5.85 | $6.09 | $5.85 | $6.05 | $6.01 | 161,093 |
2022-07-06 | $5.93 | $5.94 | $5.70 | $5.80 | $5.76 | 127,359 |
2022-07-05 | $6.07 | $6.08 | $5.76 | $5.94 | $5.90 | 135,903 |
2022-07-01 | $6.10 | $6.12 | $5.93 | $6.11 | $6.07 | 98,339 |
2022-06-30 | $6.04 | $6.06 | $5.90 | $6.00 | $5.96 | 72,046 |
2022-06-29 | $6.24 | $6.24 | $6.03 | $6.08 | $6.04 | 138,258 |
2022-06-28 | $6.12 | $6.24 | $6.07 | $6.17 | $6.13 | 132,555 |
2022-06-27 | $5.94 | $6.04 | $5.91 | $5.99 | $5.95 | 106,608 |
2022-06-24 | $5.78 | $5.92 | $5.78 | $5.88 | $5.84 | 142,700 |
2022-06-23 | $5.88 | $5.90 | $5.66 | $5.72 | $5.68 | 148,169 |
2022-06-22 | $5.98 | $5.98 | $5.75 | $5.83 | $5.79 | 127,068 |
2022-06-21 | $5.82 | $6.22 | $5.82 | $6.05 | $6.01 | 151,172 |
2022-06-17 | $5.88 | $5.98 | $5.66 | $5.77 | $5.73 | 128,754 |
2022-06-16 | $6.25 | $6.25 | $5.87 | $5.89 | $5.85 | 259,145 |
2022-06-15 | $6.41 | $6.58 | $6.21 | $6.33 | $6.29 | 77,479 |
2022-06-14 | $6.49 | $6.63 | $6.34 | $6.38 | $6.34 | 291,734 |
2022-06-13 | $6.74 | $6.74 | $6.51 | $6.55 | $6.49 | 142,486 |
2022-06-10 | $6.97 | $7.01 | $6.84 | $6.88 | $6.81 | 136,923 |
2022-06-09 | $7.15 | $7.20 | $6.99 | $7.04 | $6.97 | 417,242 |
2022-06-08 | $7.27 | $7.30 | $7.13 | $7.22 | $7.15 | 138,344 |
2022-06-07 | $7.10 | $7.34 | $7.10 | $7.30 | $7.23 | 137,464 |
2022-06-06 | $7.12 | $7.16 | $7.11 | $7.11 | $7.04 | 64,693 |
2022-06-03 | $7.10 | $7.13 | $7.05 | $7.11 | $7.04 | 155,443 |
2022-06-02 | $7.04 | $7.12 | $6.99 | $7.10 | $7.03 | 174,164 |
2022-06-01 | $6.95 | $7.14 | $6.87 | $7.04 | $6.97 | 383,357 |
2022-05-31 | $7.05 | $7.12 | $6.87 | $6.90 | $6.83 | 282,132 |
2022-05-27 | $6.80 | $7.08 | $6.80 | $6.97 | $6.90 | 170,999 |
2022-05-26 | $6.79 | $6.90 | $6.74 | $6.87 | $6.80 | 188,990 |
2022-05-25 | $6.53 | $6.75 | $6.53 | $6.73 | $6.66 | 101,866 |
2022-05-24 | $6.54 | $6.54 | $6.41 | $6.54 | $6.48 | 92,088 |
2022-05-23 | $6.44 | $6.54 | $6.43 | $6.53 | $6.47 | 69,989 |
2022-05-20 | $6.40 | $6.48 | $6.29 | $6.38 | $6.32 | 195,558 |
2022-05-19 | $6.25 | $6.41 | $6.25 | $6.38 | $6.32 | 157,049 |
2022-05-18 | $6.53 | $6.54 | $6.30 | $6.35 | $6.29 | 85,324 |
2022-05-17 | $6.41 | $6.53 | $6.36 | $6.53 | $6.47 | 151,632 |
2022-05-16 | $6.22 | $6.40 | $6.22 | $6.33 | $6.27 | 157,841 |
2022-05-13 | $6.00 | $6.28 | $5.98 | $6.20 | $6.14 | 402,148 |
2022-05-12 | $6.05 | $6.18 | $5.93 | $5.96 | $5.88 | 300,922 |
2022-05-11 | $6.21 | $6.47 | $6.12 | $6.12 | $6.04 | 149,974 |
2022-05-10 | $6.31 | $6.38 | $6.03 | $6.19 | $6.11 | 125,580 |
2022-05-09 | $6.56 | $6.56 | $6.21 | $6.23 | $6.15 | 186,135 |
2022-05-06 | $6.60 | $6.69 | $6.46 | $6.64 | $6.55 | 294,339 |
2022-05-05 | $6.81 | $6.84 | $6.57 | $6.58 | $6.49 | 251,001 |
2022-05-04 | $6.60 | $6.85 | $6.60 | $6.81 | $6.72 | 131,159 |
2022-05-03 | $6.37 | $6.67 | $6.37 | $6.59 | $6.50 | 150,834 |
2022-05-02 | $6.30 | $6.44 | $6.23 | $6.37 | $6.29 | 210,629 |
2022-04-29 | $6.57 | $6.67 | $6.40 | $6.40 | $6.32 | 415,615 |
2022-04-28 | $6.46 | $6.66 | $6.33 | $6.62 | $6.53 | 186,460 |
2022-04-27 | $6.40 | $6.46 | $6.28 | $6.41 | $6.33 | 195,591 |
2022-04-26 | $6.40 | $6.44 | $6.30 | $6.35 | $6.27 | 130,939 |
2022-04-25 | $6.52 | $6.52 | $6.12 | $6.32 | $6.24 | 276,006 |
2022-04-22 | $6.93 | $6.93 | $6.59 | $6.62 | $6.53 | 161,193 |
2022-04-21 | $7.16 | $7.19 | $6.93 | $6.99 | $6.90 | 276,481 |
2022-04-20 | $7.02 | $7.19 | $6.99 | $7.12 | $7.03 | 237,991 |
2022-04-19 | $6.83 | $7.04 | $6.81 | $7.04 | $6.95 | 318,526 |
2022-04-18 | $6.75 | $6.93 | $6.75 | $6.83 | $6.74 | 388,123 |
2022-04-14 | $6.73 | $6.77 | $6.65 | $6.75 | $6.66 | 67,607 |
2022-04-13 | $6.71 | $6.77 | $6.66 | $6.74 | $6.63 | 159,640 |
2022-04-12 | $6.59 | $6.69 | $6.58 | $6.68 | $6.57 | 111,213 |
2022-04-11 | $6.61 | $6.64 | $6.53 | $6.53 | $6.43 | 119,156 |
2022-04-08 | $6.54 | $6.65 | $6.54 | $6.63 | $6.52 | 76,139 |
2022-04-07 | $6.50 | $6.62 | $6.50 | $6.57 | $6.46 | 146,403 |
2022-04-06 | $6.55 | $6.58 | $6.52 | $6.53 | $6.43 | 84,624 |
2022-04-05 | $6.60 | $6.68 | $6.53 | $6.55 | $6.44 | 132,611 |
2022-04-04 | $6.55 | $6.63 | $6.50 | $6.60 | $6.49 | 162,565 |
2022-04-01 | $6.47 | $6.57 | $6.47 | $6.53 | $6.43 | 135,866 |
2022-03-31 | $6.44 | $6.53 | $6.43 | $6.44 | $6.34 | 253,348 |
2022-03-30 | $6.39 | $6.46 | $6.38 | $6.44 | $6.34 | 180,015 |
2022-03-29 | $6.28 | $6.38 | $6.23 | $6.35 | $6.25 | 322,165 |
2022-03-28 | $6.32 | $6.32 | $6.23 | $6.29 | $6.19 | 174,923 |
2022-03-25 | $6.22 | $6.35 | $6.22 | $6.34 | $6.24 | 184,457 |
2022-03-24 | $6.16 | $6.24 | $6.15 | $6.19 | $6.09 | 124,492 |
2022-03-23 | $6.18 | $6.20 | $6.10 | $6.15 | $6.05 | 290,794 |
2022-03-22 | $6.11 | $6.14 | $6.02 | $6.09 | $5.99 | 101,557 |
2022-03-21 | $6.00 | $6.12 | $5.99 | $6.10 | $6.00 | 120,552 |
2022-03-18 | $5.92 | $5.99 | $5.91 | $5.95 | $5.85 | 68,387 |
2022-03-17 | $5.87 | $5.95 | $5.85 | $5.94 | $5.84 | 103,439 |
2022-03-16 | $5.81 | $5.98 | $5.71 | $5.81 | $5.72 | 117,059 |
2022-03-15 | $5.75 | $5.77 | $5.62 | $5.77 | $5.68 | 140,089 |
2022-03-14 | $5.95 | $6.00 | $5.71 | $5.80 | $5.71 | 109,817 |
2022-03-11 | $6.10 | $6.14 | $5.98 | $5.98 | $5.87 | 73,218 |
2022-03-10 | $6.00 | $6.13 | $5.98 | $6.08 | $5.96 | 94,156 |
2022-03-09 | $6.05 | $6.14 | $5.99 | $6.02 | $5.90 | 343,112 |
2022-03-08 | $6.21 | $6.40 | $6.09 | $6.12 | $6.00 | 224,266 |
2022-03-07 | $6.18 | $6.26 | $6.06 | $6.13 | $6.01 | 227,421 |
2022-03-04 | $6.10 | $6.15 | $6.03 | $6.13 | $6.01 | 224,615 |
2022-03-03 | $6.11 | $6.11 | $6.02 | $6.06 | $5.94 | 104,959 |
2022-03-02 | $5.98 | $6.09 | $5.98 | $6.08 | $5.96 | 118,525 |
2022-03-01 | $5.92 | $5.95 | $5.84 | $5.90 | $5.79 | 88,706 |
2022-02-28 | $5.68 | $5.88 | $5.66 | $5.88 | $5.77 | 124,712 |
2022-02-25 | $5.50 | $5.67 | $5.50 | $5.65 | $5.54 | 134,100 |
2022-02-24 | $5.59 | $5.66 | $5.41 | $5.52 | $5.41 | 190,852 |
2022-02-23 | $5.49 | $5.56 | $5.46 | $5.50 | $5.39 | 193,384 |
2022-02-22 | $5.68 | $5.68 | $5.45 | $5.45 | $5.35 | 139,168 |
2022-02-18 | $5.66 | $5.79 | $5.58 | $5.66 | $5.55 | 121,694 |
2022-02-17 | $5.69 | $5.76 | $5.65 | $5.69 | $5.58 | 85,179 |
2022-02-16 | $5.78 | $5.81 | $5.72 | $5.72 | $5.61 | 136,802 |
2022-02-15 | $5.81 | $5.81 | $5.72 | $5.77 | $5.66 | 115,061 |
2022-02-14 | $5.95 | $5.98 | $5.81 | $5.82 | $5.71 | 124,349 |
2022-02-11 | $5.80 | $6.02 | $5.80 | $5.97 | $5.84 | 245,634 |
2022-02-10 | $5.83 | $5.85 | $5.77 | $5.79 | $5.66 | 151,082 |
2022-02-09 | $5.74 | $5.85 | $5.73 | $5.85 | $5.72 | 123,644 |
2022-02-08 | $5.70 | $5.78 | $5.60 | $5.73 | $5.60 | 143,440 |
2022-02-07 | $5.73 | $5.80 | $5.66 | $5.74 | $5.61 | 111,281 |
2022-02-04 | $5.71 | $5.74 | $5.66 | $5.73 | $5.60 | 142,519 |
2022-02-03 | $5.68 | $5.71 | $5.62 | $5.69 | $5.56 | 154,707 |
2022-02-02 | $5.62 | $5.73 | $5.60 | $5.71 | $5.58 | 184,032 |
2022-02-01 | $5.57 | $5.73 | $5.44 | $5.64 | $5.52 | 226,253 |
2022-01-31 | $5.47 | $5.58 | $5.40 | $5.57 | $5.45 | 111,387 |
2022-01-28 | $5.40 | $5.46 | $5.33 | $5.46 | $5.34 | 210,585 |
2022-01-27 | $5.44 | $5.50 | $5.33 | $5.38 | $5.26 | 219,301 |
2022-01-26 | $5.37 | $5.53 | $5.31 | $5.39 | $5.27 | 141,964 |
2022-01-25 | $5.11 | $5.38 | $5.03 | $5.29 | $5.17 | 105,290 |
2022-01-24 | $5.16 | $5.29 | $4.97 | $5.21 | $5.09 | 221,770 |
2022-01-21 | $5.41 | $5.41 | $5.23 | $5.27 | $5.15 | 157,193 |
2022-01-20 | $5.50 | $5.59 | $5.42 | $5.45 | $5.33 | 166,076 |
2022-01-19 | $5.58 | $5.62 | $5.48 | $5.53 | $5.41 | 130,308 |
2022-01-18 | $5.61 | $5.67 | $5.53 | $5.53 | $5.41 | 203,722 |
2022-01-14 | $5.52 | $5.63 | $5.51 | $5.59 | $5.47 | 109,269 |
2022-01-13 | $5.69 | $5.72 | $5.55 | $5.55 | $5.41 | 200,816 |
2022-01-12 | $5.60 | $5.69 | $5.50 | $5.67 | $5.53 | 179,883 |
2022-01-11 | $5.49 | $5.57 | $5.45 | $5.54 | $5.40 | 137,995 |
2022-01-10 | $5.46 | $5.53 | $5.40 | $5.48 | $5.34 | 231,561 |
2022-01-07 | $5.42 | $5.51 | $5.42 | $5.47 | $5.33 | 112,095 |
2022-01-06 | $5.34 | $5.47 | $5.34 | $5.42 | $5.28 | 177,142 |
2022-01-05 | $5.45 | $5.49 | $5.31 | $5.31 | $5.18 | 175,582 |
2022-01-04 | $5.39 | $5.45 | $5.35 | $5.45 | $5.31 | 123,408 |
2022-01-03 | $5.27 | $5.35 | $5.27 | $5.32 | $5.19 | 110,204 |
2021-12-31 | $5.14 | $5.25 | $5.10 | $5.24 | $5.11 | 174,298 |
2021-12-30 | $5.15 | $5.19 | $5.09 | $5.13 | $5.00 | 171,055 |
2021-12-29 | $5.14 | $5.21 | $5.07 | $5.09 | $4.96 | 387,481 |
2021-12-28 | $5.20 | $5.23 | $5.12 | $5.16 | $5.03 | 175,755 |
2021-12-27 | $5.07 | $5.19 | $5.03 | $5.19 | $5.06 | 205,623 |
2021-12-23 | $5.06 | $5.11 | $5.00 | $5.09 | $4.96 | 331,430 |
2021-12-22 | $4.97 | $5.06 | $4.90 | $5.03 | $4.90 | 281,204 |
2021-12-21 | $4.88 | $5.04 | $4.88 | $4.97 | $4.85 | 230,835 |
2021-12-20 | $4.93 | $4.93 | $4.80 | $4.83 | $4.71 | 173,525 |
2021-12-17 | $5.01 | $5.01 | $4.94 | $4.98 | $4.86 | 165,941 |
2021-12-16 | $5.06 | $5.15 | $5.02 | $5.02 | $4.89 | 120,312 |
2021-12-15 | $5.01 | $5.09 | $4.89 | $5.07 | $4.94 | 135,668 |
2021-12-14 | $4.96 | $5.00 | $4.90 | $4.98 | $4.86 | 132,382 |
2021-12-13 | $5.11 | $5.13 | $4.95 | $5.01 | $4.87 | 241,256 |
2021-12-10 | $5.20 | $5.20 | $5.07 | $5.13 | $4.99 | 160,544 |
2021-12-09 | $5.23 | $5.24 | $5.14 | $5.18 | $5.03 | 101,072 |
2021-12-08 | $5.22 | $5.28 | $5.21 | $5.23 | $5.08 | 211,651 |
2021-12-07 | $5.13 | $5.24 | $5.12 | $5.21 | $5.06 | 266,033 |
2021-12-06 | $5.03 | $5.09 | $4.94 | $5.06 | $4.92 | 164,633 |
2021-12-03 | $5.05 | $5.15 | $4.93 | $4.99 | $4.85 | 158,104 |
2021-12-02 | $4.88 | $5.09 | $4.87 | $5.00 | $4.86 | 228,063 |
2021-12-01 | $5.06 | $5.14 | $4.90 | $4.90 | $4.76 | 550,474 |
2021-11-30 | $5.14 | $5.14 | $4.94 | $5.02 | $4.88 | 305,078 |
2021-11-29 | $5.29 | $5.29 | $5.14 | $5.17 | $5.02 | 234,881 |
2021-11-26 | $5.28 | $5.28 | $5.07 | $5.20 | $5.05 | 178,813 |
2021-11-24 | $5.30 | $5.40 | $5.30 | $5.36 | $5.21 | 135,265 |
2021-11-23 | $5.26 | $5.37 | $5.26 | $5.31 | $5.16 | 166,033 |
2021-11-22 | $5.22 | $5.33 | $5.22 | $5.24 | $5.09 | 140,459 |
2021-11-19 | $5.35 | $5.40 | $5.23 | $5.26 | $5.11 | 172,503 |
2021-11-18 | $5.42 | $5.46 | $5.23 | $5.39 | $5.24 | 117,133 |
2021-11-17 | $5.47 | $5.47 | $5.39 | $5.40 | $5.25 | 71,368 |
2021-11-16 | $5.48 | $5.50 | $5.41 | $5.48 | $5.33 | 271,893 |
2021-11-15 | $5.50 | $5.52 | $5.44 | $5.46 | $5.31 | 168,593 |
2021-11-12 | $5.51 | $5.53 | $5.40 | $5.50 | $5.35 | 133,950 |
2021-11-11 | $5.47 | $5.51 | $5.45 | $5.49 | $5.32 | 126,197 |
2021-11-10 | $5.48 | $5.50 | $5.38 | $5.46 | $5.29 | 158,755 |
2021-11-09 | $5.49 | $5.53 | $5.43 | $5.48 | $5.31 | 113,925 |
2021-11-08 | $5.49 | $5.54 | $5.45 | $5.49 | $5.32 | 126,548 |
2021-11-05 | $5.44 | $5.66 | $5.43 | $5.47 | $5.30 | 104,153 |
2021-11-04 | $5.47 | $5.50 | $5.35 | $5.40 | $5.23 | 109,940 |
2021-11-03 | $5.43 | $5.48 | $5.40 | $5.42 | $5.25 | 133,772 |
2021-11-02 | $5.46 | $5.47 | $5.39 | $5.45 | $5.28 | 71,553 |
2021-11-01 | $5.39 | $5.48 | $5.37 | $5.45 | $5.28 | 121,218 |
2021-10-29 | $5.45 | $5.50 | $5.34 | $5.37 | $5.20 | 121,984 |
2021-10-28 | $5.40 | $5.45 | $5.40 | $5.44 | $5.27 | 64,752 |
2021-10-27 | $5.47 | $5.49 | $5.39 | $5.39 | $5.22 | 126,900 |
2021-10-26 | $5.55 | $5.59 | $5.46 | $5.51 | $5.34 | 129,297 |
2021-10-25 | $5.45 | $5.52 | $5.45 | $5.49 | $5.32 | 99,790 |
2021-10-22 | $5.41 | $5.51 | $5.40 | $5.44 | $5.27 | 185,488 |
2021-10-21 | $5.52 | $5.55 | $5.41 | $5.43 | $5.26 | 112,140 |
2021-10-20 | $5.45 | $5.57 | $5.45 | $5.53 | $5.36 | 121,253 |
2021-10-19 | $5.44 | $5.49 | $5.44 | $5.46 | $5.29 | 137,728 |
2021-10-18 | $5.45 | $5.49 | $5.40 | $5.44 | $5.27 | 120,398 |
2021-10-15 | $5.41 | $5.46 | $5.40 | $5.41 | $5.24 | 100,596 |
2021-10-14 | $5.35 | $5.41 | $5.34 | $5.37 | $5.20 | 223,825 |
2021-10-13 | $5.29 | $5.35 | $5.24 | $5.33 | $5.15 | 151,830 |
2021-10-12 | $5.26 | $5.31 | $5.26 | $5.28 | $5.10 | 233,859 |
2021-10-11 | $5.21 | $5.34 | $5.19 | $5.27 | $5.09 | 200,108 |
2021-10-08 | $5.19 | $5.23 | $5.16 | $5.19 | $5.01 | 129,200 |
2021-10-07 | $5.10 | $5.18 | $5.08 | $5.18 | $5.00 | 153,170 |
2021-10-06 | $5.09 | $5.09 | $5.00 | $5.09 | $4.92 | 116,696 |
2021-10-05 | $5.13 | $5.21 | $5.08 | $5.11 | $4.94 | 283,583 |
2021-10-04 | $5.03 | $5.15 | $5.02 | $5.09 | $4.92 | 138,788 |
2021-10-01 | $4.93 | $5.03 | $4.93 | $5.01 | $4.84 | 268,543 |
2021-09-30 | $5.02 | $5.11 | $4.92 | $4.93 | $4.76 | 117,835 |
2021-09-29 | $4.97 | $5.01 | $4.96 | $5.00 | $4.83 | 63,939 |
2021-09-28 | $5.05 | $5.11 | $4.94 | $4.94 | $4.77 | 93,592 |
2021-09-27 | $4.96 | $5.09 | $4.96 | $5.02 | $4.85 | 145,862 |
2021-09-24 | $4.91 | $4.98 | $4.91 | $4.96 | $4.79 | 116,358 |
2021-09-23 | $4.81 | $4.98 | $4.81 | $4.91 | $4.74 | 155,111 |
2021-09-22 | $4.73 | $4.89 | $4.73 | $4.85 | $4.69 | 118,063 |
2021-09-21 | $4.70 | $4.75 | $4.66 | $4.73 | $4.57 | 100,449 |
2021-09-20 | $4.79 | $4.79 | $4.60 | $4.69 | $4.53 | 130,020 |
2021-09-17 | $4.87 | $4.91 | $4.83 | $4.83 | $4.67 | 44,375 |
2021-09-16 | $4.87 | $4.92 | $4.79 | $4.90 | $4.73 | 97,665 |
2021-09-15 | $4.81 | $4.93 | $4.81 | $4.93 | $4.76 | 83,141 |
2021-09-14 | $4.89 | $4.90 | $4.79 | $4.79 | $4.63 | 70,668 |
2021-09-13 | $4.83 | $4.93 | $4.83 | $4.85 | $4.67 | 114,898 |
2021-09-10 | $4.90 | $4.90 | $4.81 | $4.81 | $4.63 | 80,526 |
2021-09-09 | $4.86 | $4.90 | $4.82 | $4.87 | $4.69 | 62,961 |
2021-09-08 | $4.87 | $4.91 | $4.83 | $4.83 | $4.65 | 103,086 |
2021-09-07 | $4.89 | $4.94 | $4.84 | $4.84 | $4.66 | 62,253 |
2021-09-03 | $4.94 | $4.97 | $4.89 | $4.89 | $4.71 | 69,400 |
2021-09-02 | $4.91 | $4.96 | $4.91 | $4.93 | $4.75 | 87,193 |
2021-09-01 | $4.81 | $4.89 | $4.77 | $4.89 | $4.71 | 106,818 |
2021-08-31 | $4.80 | $4.83 | $4.76 | $4.79 | $4.61 | 118,272 |
2021-08-30 | $4.81 | $4.82 | $4.77 | $4.78 | $4.60 | 49,565 |
2021-08-27 | $4.72 | $4.85 | $4.71 | $4.79 | $4.61 | 55,601 |
2021-08-26 | $4.75 | $4.81 | $4.70 | $4.70 | $4.53 | 46,194 |
2021-08-25 | $4.73 | $4.80 | $4.70 | $4.76 | $4.58 | 60,970 |
2021-08-24 | $4.71 | $4.74 | $4.70 | $4.70 | $4.53 | 113,417 |
2021-08-23 | $4.66 | $4.72 | $4.66 | $4.67 | $4.50 | 135,067 |
2021-08-20 | $4.57 | $4.63 | $4.55 | $4.61 | $4.44 | 72,387 |
2021-08-19 | $4.67 | $4.67 | $4.50 | $4.57 | $4.40 | 217,937 |
2021-08-18 | $4.77 | $4.78 | $4.68 | $4.68 | $4.51 | 138,490 |
2021-08-17 | $4.77 | $4.83 | $4.70 | $4.78 | $4.60 | 162,256 |
2021-08-16 | $4.82 | $4.83 | $4.68 | $4.78 | $4.60 | 89,451 |
2021-08-13 | $4.86 | $4.86 | $4.81 | $4.85 | $4.67 | 70,250 |
2021-08-12 | $4.87 | $4.91 | $4.83 | $4.86 | $4.66 | 171,116 |
2021-08-11 | $4.79 | $4.91 | $4.79 | $4.88 | $4.68 | 173,064 |
2021-08-10 | $4.79 | $4.84 | $4.76 | $4.80 | $4.61 | 154,093 |
2021-08-09 | $4.71 | $4.79 | $4.69 | $4.78 | $4.59 | 208,798 |
2021-08-06 | $4.78 | $4.79 | $4.72 | $4.72 | $4.53 | 61,749 |
2021-08-05 | $4.72 | $4.78 | $4.71 | $4.76 | $4.57 | 135,579 |
2021-08-04 | $4.74 | $4.75 | $4.55 | $4.71 | $4.52 | 48,896 |
2021-08-03 | $4.74 | $4.75 | $4.66 | $4.75 | $4.56 | 45,944 |
2021-08-02 | $4.80 | $4.84 | $4.72 | $4.75 | $4.56 | 53,991 |
2021-07-30 | $4.88 | $4.88 | $4.75 | $4.78 | $4.59 | 40,542 |
2021-07-29 | $4.84 | $4.86 | $4.70 | $4.82 | $4.63 | 61,290 |
2021-07-28 | $4.75 | $4.81 | $4.69 | $4.79 | $4.60 | 106,632 |
2021-07-27 | $4.82 | $4.82 | $4.71 | $4.74 | $4.55 | 68,068 |
2021-07-26 | $4.67 | $4.79 | $4.67 | $4.79 | $4.60 | 31,451 |
2021-07-23 | $4.71 | $4.71 | $4.65 | $4.67 | $4.48 | 64,098 |
2021-07-22 | $4.74 | $4.74 | $4.65 | $4.70 | $4.51 | 93,358 |
2021-07-21 | $4.69 | $4.82 | $4.69 | $4.71 | $4.52 | 98,444 |
2021-07-20 | $4.49 | $4.68 | $4.49 | $4.63 | $4.44 | 127,550 |
2021-07-19 | $4.65 | $4.68 | $4.43 | $4.49 | $4.31 | 250,192 |
2021-07-16 | $4.71 | $4.77 | $4.69 | $4.69 | $4.50 | 179,908 |
2021-07-15 | $4.76 | $4.76 | $4.70 | $4.73 | $4.54 | 174,015 |
2021-07-14 | $4.84 | $4.92 | $4.76 | $4.79 | $4.60 | 178,661 |
2021-07-13 | $4.95 | $4.96 | $4.86 | $4.86 | $4.65 | 90,774 |
2021-07-12 | $4.97 | $4.99 | $4.93 | $4.93 | $4.71 | 117,082 |
2021-07-09 | $4.93 | $5.02 | $4.89 | $5.00 | $4.78 | 132,277 |
2021-07-08 | $4.84 | $4.94 | $4.79 | $4.86 | $4.65 | 173,791 |
2021-07-07 | $4.99 | $5.02 | $4.91 | $4.95 | $4.73 | 222,672 |
2021-07-06 | $5.04 | $5.04 | $4.93 | $4.96 | $4.74 | 141,569 |
2021-07-02 | $5.05 | $5.05 | $5.00 | $5.03 | $4.81 | 169,075 |
2021-07-01 | $5.09 | $5.10 | $5.00 | $5.03 | $4.81 | 202,465 |
2021-06-30 | $4.95 | $5.03 | $4.86 | $5.00 | $4.78 | 287,300 |
2021-06-29 | $4.96 | $4.99 | $4.91 | $4.93 | $4.71 | 453,662 |
2021-06-28 | $5.06 | $5.06 | $4.92 | $4.93 | $4.71 | 184,768 |
2021-06-25 | $5.06 | $5.08 | $5.02 | $5.05 | $4.83 | 71,324 |
2021-06-24 | $5.05 | $5.06 | $5.01 | $5.06 | $4.84 | 131,115 |
2021-06-23 | $5.10 | $5.15 | $5.05 | $5.06 | $4.84 | 189,183 |
2021-06-22 | $5.19 | $5.19 | $5.01 | $5.06 | $4.84 | 151,269 |
2021-06-21 | $5.03 | $5.19 | $5.03 | $5.18 | $4.95 | 241,735 |
2021-06-18 | $5.10 | $5.14 | $4.98 | $4.99 | $4.77 | 70,099 |
2021-06-17 | $5.36 | $5.36 | $5.07 | $5.15 | $4.92 | 233,276 |
2021-06-16 | $5.26 | $5.39 | $5.25 | $5.34 | $5.11 | 137,353 |
2021-06-15 | $5.33 | $5.34 | $5.25 | $5.28 | $5.05 | 109,581 |
2021-06-14 | $5.31 | $5.36 | $5.27 | $5.29 | $5.06 | 151,638 |
2021-06-11 | $5.29 | $5.35 | $5.25 | $5.28 | $5.04 | 172,930 |
2021-06-10 | $5.20 | $5.29 | $5.20 | $5.24 | $5.00 | 106,927 |
2021-06-09 | $5.22 | $5.23 | $5.17 | $5.18 | $4.94 | 188,461 |
2021-06-08 | $5.17 | $5.21 | $5.12 | $5.20 | $4.96 | 172,729 |
2021-06-07 | $5.11 | $5.16 | $5.10 | $5.15 | $4.91 | 106,566 |
2021-06-04 | $4.94 | $5.07 | $4.94 | $5.07 | $4.83 | 108,163 |
2021-06-03 | $4.96 | $4.98 | $4.93 | $4.93 | $4.70 | 130,516 |
2021-06-02 | $5.00 | $5.02 | $4.90 | $4.96 | $4.73 | 283,090 |
2021-06-01 | $4.83 | $4.97 | $4.83 | $4.94 | $4.71 | 206,291 |
2021-05-28 | $4.83 | $4.85 | $4.78 | $4.80 | $4.58 | 83,914 |
2021-05-27 | $4.84 | $4.88 | $4.79 | $4.82 | $4.60 | 109,189 |
2021-05-26 | $4.77 | $4.84 | $4.74 | $4.83 | $4.61 | 125,323 |
2021-05-25 | $4.84 | $4.86 | $4.75 | $4.77 | $4.55 | 229,867 |
2021-05-24 | $4.78 | $4.85 | $4.78 | $4.84 | $4.62 | 165,163 |
2021-05-21 | $4.80 | $4.81 | $4.76 | $4.76 | $4.54 | 115,028 |
2021-05-20 | $4.69 | $4.77 | $4.67 | $4.76 | $4.53 | 200,318 |
2021-05-19 | $4.70 | $4.75 | $4.64 | $4.69 | $4.47 | 182,542 |
2021-05-18 | $4.79 | $4.86 | $4.73 | $4.73 | $4.51 | 160,235 |
2021-05-17 | $4.77 | $4.84 | $4.73 | $4.79 | $4.57 | 267,464 |
2021-05-14 | $4.69 | $4.78 | $4.69 | $4.74 | $4.52 | 132,202 |
2021-05-13 | $4.60 | $4.69 | $4.54 | $4.67 | $4.44 | 129,648 |
2021-05-12 | $4.63 | $4.74 | $4.59 | $4.61 | $4.38 | 121,876 |
2021-05-11 | $4.69 | $4.75 | $4.58 | $4.63 | $4.40 | 185,737 |
2021-05-10 | $4.68 | $4.77 | $4.65 | $4.73 | $4.50 | 140,163 |
2021-05-07 | $4.60 | $4.72 | $4.58 | $4.64 | $4.41 | 181,228 |
2021-05-06 | $4.63 | $4.63 | $4.52 | $4.63 | $4.40 | 93,426 |
2021-05-05 | $4.53 | $4.69 | $4.53 | $4.63 | $4.40 | 117,900 |
2021-05-04 | $4.55 | $4.57 | $4.48 | $4.51 | $4.29 | 118,824 |
2021-05-03 | $4.53 | $4.56 | $4.48 | $4.54 | $4.32 | 59,586 |
2021-04-30 | $4.55 | $4.60 | $4.48 | $4.51 | $4.29 | 142,340 |
2021-04-29 | $4.50 | $4.59 | $4.50 | $4.54 | $4.32 | 162,766 |
2021-04-28 | $4.41 | $4.50 | $4.40 | $4.46 | $4.24 | 137,715 |
2021-04-27 | $4.40 | $4.41 | $4.37 | $4.40 | $4.18 | 87,364 |
2021-04-26 | $4.36 | $4.41 | $4.36 | $4.36 | $4.14 | 183,381 |
2021-04-23 | $4.31 | $4.41 | $4.31 | $4.39 | $4.17 | 146,962 |
2021-04-22 | $4.39 | $4.41 | $4.30 | $4.31 | $4.10 | 83,299 |
2021-04-21 | $4.22 | $4.36 | $4.22 | $4.36 | $4.14 | 114,963 |
2021-04-20 | $4.32 | $4.32 | $4.23 | $4.26 | $4.05 | 150,341 |
2021-04-19 | $4.28 | $4.33 | $4.25 | $4.31 | $4.10 | 173,011 |
2021-04-16 | $4.35 | $4.35 | $4.26 | $4.29 | $4.08 | 160,735 |
2021-04-15 | $4.34 | $4.34 | $4.27 | $4.34 | $4.13 | 149,901 |
2021-04-14 | $4.28 | $4.35 | $4.27 | $4.28 | $4.07 | 197,746 |
2021-04-13 | $4.24 | $4.29 | $4.21 | $4.27 | $4.05 | 208,231 |
2021-04-12 | $4.31 | $4.34 | $4.22 | $4.23 | $4.01 | 195,649 |
2021-04-09 | $4.32 | $4.34 | $4.27 | $4.28 | $4.05 | 92,602 |
2021-04-08 | $4.27 | $4.33 | $4.23 | $4.32 | $4.09 | 95,448 |
2021-04-07 | $4.29 | $4.33 | $4.26 | $4.28 | $4.05 | 268,468 |
2021-04-06 | $4.25 | $4.30 | $4.22 | $4.28 | $4.05 | 139,635 |
2021-04-05 | $4.28 | $4.29 | $4.22 | $4.25 | $4.03 | 160,343 |
2021-04-01 | $4.25 | $4.28 | $4.20 | $4.27 | $4.05 | 132,238 |
2021-03-31 | $4.22 | $4.27 | $4.17 | $4.20 | $3.98 | 157,679 |
2021-03-30 | $4.19 | $4.20 | $4.14 | $4.18 | $3.96 | 186,602 |
2021-03-29 | $4.20 | $4.23 | $4.13 | $4.19 | $3.97 | 252,631 |
2021-03-26 | $4.13 | $4.25 | $4.10 | $4.22 | $4.00 | 230,034 |
2021-03-25 | $4.01 | $4.07 | $3.92 | $4.07 | $3.86 | 194,477 |
2021-03-24 | $4.00 | $4.07 | $4.00 | $4.02 | $3.81 | 106,327 |
2021-03-23 | $4.05 | $4.07 | $3.95 | $3.98 | $3.77 | 360,872 |
2021-03-22 | $4.07 | $4.12 | $4.06 | $4.06 | $3.85 | 185,518 |
2021-03-19 | $4.04 | $4.13 | $4.03 | $4.07 | $3.86 | 174,637 |
2021-03-18 | $4.16 | $4.20 | $4.02 | $4.03 | $3.82 | 194,461 |
2021-03-17 | $4.18 | $4.26 | $4.15 | $4.20 | $3.98 | 150,822 |
2021-03-16 | $4.25 | $4.27 | $4.20 | $4.22 | $4.00 | 66,904 |
2021-03-15 | $4.35 | $4.36 | $4.27 | $4.29 | $4.06 | 152,648 |
2021-03-12 | $4.29 | $4.33 | $4.27 | $4.31 | $4.08 | 69,531 |
2021-03-11 | $4.35 | $4.38 | $4.29 | $4.31 | $4.07 | 102,223 |
2021-03-10 | $4.13 | $4.34 | $4.10 | $4.32 | $4.08 | 283,946 |
2021-03-09 | $4.13 | $4.19 | $4.07 | $4.09 | $3.86 | 303,237 |
2021-03-08 | $4.17 | $4.21 | $4.11 | $4.13 | $3.90 | 169,410 |
2021-03-05 | $4.20 | $4.24 | $3.99 | $4.12 | $3.89 | 117,694 |
2021-03-04 | $4.14 | $4.22 | $4.01 | $4.10 | $3.87 | 423,888 |
2021-03-03 | $4.13 | $4.19 | $4.08 | $4.10 | $3.87 | 197,863 |
2021-03-02 | $4.02 | $4.13 | $4.01 | $4.07 | $3.84 | 717,782 |
2021-03-01 | $3.96 | $4.10 | $3.92 | $4.04 | $3.81 | 301,808 |
2021-02-26 | $4.00 | $4.08 | $3.82 | $3.91 | $3.69 | 164,329 |
2021-02-25 | $4.14 | $4.14 | $3.95 | $4.00 | $3.78 | 284,667 |
2021-02-24 | $4.00 | $4.11 | $4.00 | $4.08 | $3.85 | 227,024 |
2021-02-23 | $3.98 | $3.99 | $3.82 | $3.97 | $3.75 | 255,056 |
2021-02-22 | $3.90 | $4.00 | $3.86 | $3.95 | $3.73 | 430,118 |
2021-02-19 | $3.83 | $3.90 | $3.83 | $3.88 | $3.66 | 89,609 |
2021-02-18 | $3.92 | $3.92 | $3.82 | $3.84 | $3.63 | 303,473 |
2021-02-17 | $3.87 | $3.95 | $3.83 | $3.92 | $3.70 | 298,747 |
2021-02-16 | $3.93 | $3.97 | $3.91 | $3.92 | $3.70 | 235,452 |
2021-02-12 | $3.82 | $3.90 | $3.81 | $3.87 | $3.65 | 321,485 |
2021-02-11 | $3.92 | $3.95 | $3.83 | $3.86 | $3.63 | 407,045 |
2021-02-10 | $3.89 | $3.94 | $3.85 | $3.89 | $3.66 | 444,545 |
2021-02-09 | $3.96 | $3.99 | $3.84 | $3.89 | $3.66 | 559,211 |
2021-02-08 | $3.92 | $4.02 | $3.90 | $3.98 | $3.74 | 276,676 |
2021-02-05 | $3.89 | $3.98 | $3.83 | $3.89 | $3.66 | 329,616 |
2021-02-04 | $3.89 | $3.89 | $3.84 | $3.87 | $3.64 | 202,535 |
2021-02-03 | $3.79 | $3.89 | $3.77 | $3.85 | $3.62 | 249,643 |
2021-02-02 | $3.70 | $3.85 | $3.69 | $3.76 | $3.54 | 639,336 |
2021-02-01 | $3.61 | $3.65 | $3.55 | $3.65 | $3.43 | 334,968 |
2021-01-29 | $3.65 | $3.68 | $3.55 | $3.59 | $3.38 | 423,643 |
2021-01-28 | $3.58 | $3.65 | $3.58 | $3.65 | $3.43 | 416,764 |
2021-01-27 | $3.53 | $3.67 | $3.50 | $3.56 | $3.35 | 625,604 |
2021-01-26 | $3.70 | $3.79 | $3.66 | $3.67 | $3.45 | 415,444 |
2021-01-25 | $3.70 | $3.72 | $3.61 | $3.71 | $3.49 | 540,604 |
2021-01-22 | $3.69 | $3.74 | $3.66 | $3.73 | $3.51 | 267,552 |
2021-01-21 | $3.86 | $3.87 | $3.74 | $3.75 | $3.53 | 362,128 |
2021-01-20 | $3.86 | $3.91 | $3.85 | $3.85 | $3.62 | 278,765 |
2021-01-19 | $3.90 | $3.96 | $3.88 | $3.88 | $3.65 | 353,182 |
2021-01-15 | $3.94 | $3.97 | $3.86 | $3.90 | $3.67 | 342,912 |
2021-01-14 | $3.96 | $4.04 | $3.96 | $3.97 | $3.73 | 313,187 |
2021-01-13 | $3.95 | $3.99 | $3.92 | $3.95 | $3.70 | 232,548 |
2021-01-12 | $3.80 | $3.96 | $3.79 | $3.95 | $3.70 | 167,235 |
2021-01-11 | $3.67 | $3.77 | $3.67 | $3.74 | $3.51 | 206,303 |
2021-01-08 | $3.80 | $3.87 | $3.70 | $3.74 | $3.51 | 233,876 |
2021-01-07 | $3.75 | $3.84 | $3.71 | $3.79 | $3.55 | 265,551 |
2021-01-06 | $3.64 | $3.77 | $3.61 | $3.73 | $3.50 | 542,428 |
2021-01-05 | $3.42 | $3.64 | $3.42 | $3.58 | $3.36 | 258,902 |
2021-01-04 | $3.41 | $3.45 | $3.37 | $3.42 | $3.21 | 399,454 |
2020-12-31 | $3.37 | $3.43 | $3.30 | $3.37 | $3.16 | 458,986 |
2020-12-30 | $3.33 | $3.43 | $3.33 | $3.37 | $3.16 | 344,912 |
2020-12-29 | $3.35 | $3.38 | $3.33 | $3.35 | $3.14 | 471,454 |
2020-12-28 | $3.41 | $3.46 | $3.35 | $3.36 | $3.14 | 379,070 |
2020-12-24 | $3.43 | $3.46 | $3.40 | $3.40 | $3.19 | 197,133 |
2020-12-23 | $3.40 | $3.49 | $3.40 | $3.45 | $3.23 | 475,256 |
2020-12-22 | $3.42 | $3.50 | $3.40 | $3.42 | $3.21 | 251,187 |
2020-12-21 | $3.42 | $3.51 | $3.42 | $3.46 | $3.24 | 397,520 |
2020-12-18 | $3.60 | $3.63 | $3.53 | $3.54 | $3.32 | 403,178 |
2020-12-17 | $3.61 | $3.69 | $3.57 | $3.62 | $3.39 | 270,570 |
2020-12-16 | $3.64 | $3.65 | $3.56 | $3.60 | $3.37 | 336,397 |
2020-12-15 | $3.53 | $3.65 | $3.52 | $3.64 | $3.41 | 436,840 |
2020-12-14 | $3.65 | $3.70 | $3.49 | $3.51 | $3.29 | 280,600 |
2020-12-11 | $3.64 | $3.67 | $3.58 | $3.63 | $3.39 | 227,357 |
2020-12-10 | $3.51 | $3.68 | $3.50 | $3.65 | $3.41 | 468,178 |
2020-12-09 | $3.64 | $3.68 | $3.51 | $3.54 | $3.31 | 174,249 |
2020-12-08 | $3.50 | $3.69 | $3.50 | $3.59 | $3.35 | 230,516 |
2020-12-07 | $3.66 | $3.71 | $3.55 | $3.55 | $3.31 | 375,847 |
2020-12-04 | $3.55 | $3.70 | $3.50 | $3.67 | $3.43 | 722,607 |
2020-12-03 | $3.38 | $3.52 | $3.35 | $3.51 | $3.28 | 459,010 |
2020-12-02 | $3.22 | $3.40 | $3.22 | $3.39 | $3.17 | 402,149 |
2020-12-01 | $3.33 | $3.36 | $3.29 | $3.32 | $3.10 | 396,179 |
2020-11-30 | $3.35 | $3.36 | $3.26 | $3.28 | $3.06 | 336,237 |
2020-11-27 | $3.36 | $3.42 | $3.32 | $3.35 | $3.13 | 128,488 |
2020-11-25 | $3.39 | $3.41 | $3.32 | $3.38 | $3.16 | 448,839 |
2020-11-24 | $3.39 | $3.44 | $3.34 | $3.40 | $3.17 | 532,089 |
2020-11-23 | $3.25 | $3.33 | $3.25 | $3.32 | $3.10 | 421,187 |
2020-11-20 | $3.24 | $3.27 | $3.18 | $3.22 | $3.01 | 338,773 |
2020-11-19 | $3.02 | $3.25 | $3.01 | $3.24 | $3.03 | 704,900 |
2020-11-18 | $3.05 | $3.12 | $3.03 | $3.05 | $2.85 | 366,957 |
2020-11-17 | $2.96 | $3.04 | $2.94 | $3.02 | $2.82 | 270,962 |
2020-11-16 | $3.04 | $3.05 | $2.95 | $2.99 | $2.79 | 509,912 |
2020-11-13 | $2.75 | $2.88 | $2.75 | $2.88 | $2.69 | 145,367 |
2020-11-12 | $2.80 | $2.90 | $2.77 | $2.79 | $2.59 | 270,397 |
2020-11-11 | $2.77 | $2.90 | $2.77 | $2.80 | $2.60 | 380,238 |
2020-11-10 | $2.70 | $2.78 | $2.69 | $2.75 | $2.56 | 480,680 |
2020-11-09 | $2.65 | $2.76 | $2.63 | $2.68 | $2.49 | 356,330 |
2020-11-06 | $2.57 | $2.57 | $2.48 | $2.48 | $2.31 | 343,209 |
2020-11-05 | $2.50 | $2.59 | $2.50 | $2.57 | $2.39 | 250,684 |
2020-11-04 | $2.51 | $2.57 | $2.47 | $2.49 | $2.31 | 213,545 |
2020-11-03 | $2.46 | $2.54 | $2.46 | $2.50 | $2.32 | 350,384 |
2020-11-02 | $2.41 | $2.48 | $2.40 | $2.43 | $2.26 | 314,817 |
2020-10-30 | $2.45 | $2.49 | $2.39 | $2.43 | $2.26 | 178,920 |
2020-10-29 | $2.39 | $2.46 | $2.37 | $2.46 | $2.29 | 234,484 |
2020-10-28 | $2.41 | $2.45 | $2.37 | $2.42 | $2.25 | 352,120 |
2020-10-27 | $2.48 | $2.53 | $2.47 | $2.47 | $2.30 | 286,086 |
2020-10-26 | $2.60 | $2.63 | $2.47 | $2.50 | $2.32 | 304,726 |
2020-10-23 | $2.62 | $2.64 | $2.56 | $2.59 | $2.41 | 480,333 |
2020-10-22 | $2.49 | $2.62 | $2.49 | $2.61 | $2.43 | 609,928 |
2020-10-21 | $2.52 | $2.57 | $2.49 | $2.50 | $2.32 | 540,392 |
2020-10-20 | $2.56 | $2.61 | $2.49 | $2.54 | $2.36 | 314,013 |
2020-10-19 | $2.58 | $2.60 | $2.53 | $2.55 | $2.37 | 237,444 |
2020-10-16 | $2.58 | $2.62 | $2.56 | $2.57 | $2.39 | 192,232 |
2020-10-15 | $2.53 | $2.63 | $2.53 | $2.60 | $2.42 | 252,288 |
2020-10-14 | $2.59 | $2.64 | $2.59 | $2.61 | $2.43 | 583,671 |
2020-10-13 | $2.63 | $2.64 | $2.59 | $2.59 | $2.39 | 485,193 |
2020-10-12 | $2.67 | $2.67 | $2.61 | $2.65 | $2.45 | 495,597 |
2020-10-09 | $2.72 | $2.72 | $2.63 | $2.68 | $2.48 | 344,881 |
2020-10-08 | $2.57 | $2.69 | $2.57 | $2.68 | $2.48 | 321,742 |
2020-10-07 | $2.55 | $2.60 | $2.51 | $2.55 | $2.36 | 227,535 |
2020-10-06 | $2.52 | $2.56 | $2.49 | $2.51 | $2.32 | 406,543 |
2020-10-05 | $2.42 | $2.53 | $2.36 | $2.50 | $2.31 | 302,013 |
2020-10-02 | $2.30 | $2.38 | $2.30 | $2.36 | $2.18 | 315,873 |
2020-10-01 | $2.37 | $2.38 | $2.33 | $2.34 | $2.16 | 196,416 |
2020-09-30 | $2.44 | $2.46 | $2.37 | $2.38 | $2.20 | 243,381 |
2020-09-29 | $2.39 | $2.43 | $2.39 | $2.43 | $2.25 | 191,729 |
2020-09-28 | $2.39 | $2.44 | $2.36 | $2.40 | $2.22 | 165,679 |
2020-09-25 | $2.35 | $2.37 | $2.32 | $2.36 | $2.18 | 171,874 |
2020-09-24 | $2.35 | $2.39 | $2.32 | $2.35 | $2.17 | 126,496 |
2020-09-23 | $2.49 | $2.51 | $2.38 | $2.38 | $2.20 | 202,093 |
2020-09-22 | $2.50 | $2.62 | $2.46 | $2.50 | $2.31 | 124,469 |
2020-09-21 | $2.54 | $2.54 | $2.46 | $2.52 | $2.33 | 100,486 |
2020-09-18 | $2.64 | $2.64 | $2.53 | $2.56 | $2.37 | 81,521 |
2020-09-17 | $2.70 | $2.70 | $2.55 | $2.58 | $2.38 | 194,241 |
2020-09-16 | $2.58 | $2.65 | $2.55 | $2.61 | $2.41 | 194,496 |
2020-09-15 | $2.62 | $2.65 | $2.55 | $2.57 | $2.38 | 188,825 |
2020-09-14 | $2.59 | $2.59 | $2.52 | $2.59 | $2.39 | 139,014 |
2020-09-11 | $2.51 | $2.54 | $2.47 | $2.50 | $2.30 | 169,535 |
2020-09-10 | $2.53 | $2.57 | $2.50 | $2.50 | $2.30 | 175,223 |
2020-09-09 | $2.53 | $2.61 | $2.53 | $2.56 | $2.35 | 193,825 |
2020-09-08 | $2.55 | $2.57 | $2.52 | $2.53 | $2.33 | 151,008 |
2020-09-04 | $2.63 | $2.67 | $2.55 | $2.60 | $2.39 | 219,138 |
2020-09-03 | $2.66 | $2.68 | $2.60 | $2.61 | $2.40 | 352,339 |
2020-09-02 | $2.67 | $2.75 | $2.65 | $2.67 | $2.46 | 260,160 |
2020-09-01 | $2.69 | $2.70 | $2.65 | $2.68 | $2.47 | 235,326 |
2020-08-31 | $2.81 | $2.81 | $2.65 | $2.69 | $2.47 | 450,828 |
2020-08-28 | $2.72 | $2.77 | $2.70 | $2.77 | $2.55 | 188,085 |
2020-08-27 | $2.71 | $2.75 | $2.68 | $2.71 | $2.49 | 124,597 |
2020-08-26 | $2.76 | $2.80 | $2.67 | $2.69 | $2.47 | 124,521 |
2020-08-25 | $2.80 | $2.86 | $2.73 | $2.78 | $2.56 | 190,771 |
2020-08-24 | $2.87 | $2.94 | $2.78 | $2.79 | $2.57 | 167,690 |
2020-08-21 | $2.85 | $2.89 | $2.75 | $2.79 | $2.57 | 677,470 |
2020-08-20 | $2.92 | $3.01 | $2.84 | $2.86 | $2.63 | 471,777 |
2020-08-19 | $2.92 | $2.98 | $2.89 | $2.96 | $2.72 | 258,498 |
2020-08-18 | $2.98 | $2.99 | $2.90 | $2.92 | $2.69 | 171,994 |
2020-08-17 | $3.05 | $3.09 | $2.95 | $2.97 | $2.73 | 169,677 |
2020-08-14 | $3.00 | $3.02 | $2.89 | $3.01 | $2.77 | 156,352 |
2020-08-13 | $3.04 | $3.08 | $2.98 | $3.02 | $2.77 | 185,156 |
2020-08-12 | $3.07 | $3.09 | $2.95 | $3.00 | $2.75 | 178,168 |
2020-08-11 | $3.13 | $3.20 | $3.04 | $3.07 | $2.81 | 357,218 |
2020-08-10 | $3.04 | $3.12 | $2.93 | $3.11 | $2.85 | 204,681 |
2020-08-07 | $2.87 | $3.03 | $2.81 | $3.03 | $2.77 | 262,568 |
2020-08-06 | $2.88 | $2.91 | $2.82 | $2.88 | $2.64 | 321,947 |
2020-08-05 | $2.89 | $2.97 | $2.84 | $2.88 | $2.64 | 193,705 |
2020-08-04 | $2.72 | $2.85 | $2.72 | $2.83 | $2.59 | 297,440 |
2020-08-03 | $2.72 | $2.75 | $2.67 | $2.73 | $2.50 | 168,098 |
2020-07-31 | $2.71 | $2.78 | $2.63 | $2.73 | $2.50 | 205,059 |
2020-07-30 | $2.75 | $2.75 | $2.69 | $2.71 | $2.48 | 217,289 |
2020-07-29 | $2.67 | $2.79 | $2.64 | $2.77 | $2.54 | 269,568 |
2020-07-28 | $2.75 | $2.75 | $2.65 | $2.67 | $2.45 | 142,901 |
2020-07-27 | $2.73 | $2.75 | $2.67 | $2.70 | $2.47 | 425,823 |
2020-07-24 | $2.72 | $2.77 | $2.70 | $2.72 | $2.49 | 303,699 |
2020-07-23 | $2.80 | $2.81 | $2.74 | $2.77 | $2.54 | 258,882 |
2020-07-22 | $2.85 | $2.89 | $2.78 | $2.81 | $2.57 | 230,271 |
2020-07-21 | $2.78 | $2.89 | $2.76 | $2.85 | $2.61 | 261,515 |
2020-07-20 | $2.72 | $2.77 | $2.71 | $2.76 | $2.53 | 106,891 |
2020-07-17 | $2.76 | $2.79 | $2.73 | $2.73 | $2.50 | 149,044 |
2020-07-16 | $2.71 | $2.78 | $2.69 | $2.72 | $2.49 | 199,431 |
2020-07-15 | $2.70 | $2.80 | $2.68 | $2.77 | $2.54 | 425,293 |
2020-07-14 | $2.59 | $2.67 | $2.59 | $2.66 | $2.44 | 257,011 |
2020-07-13 | $2.75 | $2.76 | $2.58 | $2.62 | $2.39 | 247,206 |
2020-07-10 | $2.70 | $2.82 | $2.68 | $2.71 | $2.47 | 287,624 |
2020-07-09 | $2.80 | $2.80 | $2.71 | $2.72 | $2.48 | 294,893 |
2020-07-08 | $2.86 | $2.90 | $2.78 | $2.82 | $2.57 | 258,435 |
2020-07-07 | $2.81 | $2.92 | $2.80 | $2.83 | $2.58 | 179,793 |
2020-07-06 | $2.99 | $3.03 | $2.80 | $2.86 | $2.61 | 351,390 |
2020-07-02 | $2.92 | $2.98 | $2.82 | $2.87 | $2.62 | 144,618 |
2020-07-01 | $2.94 | $3.00 | $2.89 | $2.90 | $2.64 | 243,090 |
2020-06-30 | $2.96 | $2.96 | $2.77 | $2.94 | $2.68 | 417,493 |
2020-06-29 | $2.86 | $2.91 | $2.80 | $2.91 | $2.65 | 228,588 |
2020-06-26 | $3.03 | $3.04 | $2.86 | $2.87 | $2.62 | 151,502 |
2020-06-25 | $3.01 | $3.13 | $2.94 | $3.02 | $2.75 | 221,466 |
2020-06-24 | $3.13 | $3.18 | $2.97 | $3.01 | $2.74 | 268,821 |
2020-06-23 | $3.27 | $3.34 | $3.12 | $3.15 | $2.87 | 196,690 |
2020-06-22 | $3.13 | $3.23 | $3.09 | $3.23 | $2.94 | 89,785 |
2020-06-19 | $3.28 | $3.31 | $3.12 | $3.14 | $2.86 | 199,582 |
2020-06-18 | $3.21 | $3.31 | $3.15 | $3.27 | $2.98 | 121,248 |
2020-06-17 | $3.34 | $3.35 | $3.15 | $3.20 | $2.92 | 173,084 |
2020-06-16 | $3.30 | $3.35 | $3.20 | $3.29 | $3.00 | 371,282 |
2020-06-15 | $2.98 | $3.22 | $2.96 | $3.22 | $2.93 | 173,016 |
2020-06-12 | $3.15 | $3.29 | $3.00 | $3.10 | $2.82 | 332,020 |
2020-06-11 | $3.20 | $3.25 | $3.04 | $3.16 | $2.87 | 371,203 |
2020-06-10 | $3.43 | $3.43 | $3.24 | $3.40 | $3.09 | 338,993 |
2020-06-09 | $3.52 | $3.56 | $3.36 | $3.42 | $3.10 | 256,221 |
2020-06-08 | $3.60 | $3.69 | $3.52 | $3.56 | $3.23 | 290,717 |
2020-06-05 | $3.44 | $3.51 | $3.40 | $3.46 | $3.14 | 283,700 |
2020-06-04 | $3.28 | $3.34 | $3.21 | $3.31 | $3.00 | 194,881 |
2020-06-03 | $3.22 | $3.42 | $3.14 | $3.24 | $2.94 | 270,357 |
2020-06-02 | $3.17 | $3.22 | $3.07 | $3.18 | $2.89 | 72,691 |
2020-06-01 | $3.13 | $3.20 | $3.04 | $3.15 | $2.86 | 147,619 |
2020-05-29 | $3.10 | $3.12 | $3.00 | $3.12 | $2.83 | 161,965 |
2020-05-28 | $3.10 | $3.12 | $3.06 | $3.07 | $2.79 | 121,570 |
2020-05-27 | $3.09 | $3.13 | $3.01 | $3.09 | $2.81 | 223,194 |
2020-05-26 | $3.04 | $3.08 | $2.98 | $3.05 | $2.77 | 234,040 |
2020-05-22 | $2.95 | $2.95 | $2.86 | $2.94 | $2.67 | 275,794 |
2020-05-21 | $3.00 | $3.02 | $2.91 | $2.94 | $2.67 | 237,213 |
2020-05-20 | $2.96 | $2.98 | $2.91 | $2.94 | $2.67 | 185,805 |
2020-05-19 | $2.84 | $2.88 | $2.80 | $2.84 | $2.58 | 174,914 |
2020-05-18 | $2.80 | $2.89 | $2.80 | $2.82 | $2.56 | 339,455 |
2020-05-15 | $2.61 | $2.74 | $2.58 | $2.72 | $2.47 | 138,639 |
2020-05-14 | $2.50 | $2.66 | $2.48 | $2.62 | $2.38 | 232,164 |
2020-05-13 | $2.68 | $2.70 | $2.56 | $2.56 | $2.31 | 257,184 |
2020-05-12 | $2.80 | $2.83 | $2.68 | $2.69 | $2.43 | 302,766 |
2020-05-11 | $2.75 | $2.79 | $2.70 | $2.76 | $2.49 | 393,292 |
2020-05-08 | $2.71 | $2.75 | $2.62 | $2.74 | $2.48 | 288,513 |
2020-05-07 | $2.77 | $2.84 | $2.68 | $2.68 | $2.42 | 302,277 |
2020-05-06 | $2.83 | $2.85 | $2.67 | $2.70 | $2.44 | 169,061 |
2020-05-05 | $2.88 | $2.94 | $2.78 | $2.78 | $2.51 | 175,727 |
2020-05-04 | $2.76 | $2.86 | $2.68 | $2.77 | $2.50 | 539,366 |
2020-05-01 | $2.80 | $2.86 | $2.76 | $2.82 | $2.55 | 402,663 |
2020-04-30 | $3.08 | $3.10 | $2.85 | $2.86 | $2.58 | 512,704 |
2020-04-29 | $2.72 | $3.02 | $2.72 | $2.99 | $2.70 | 453,426 |
2020-04-28 | $2.60 | $2.69 | $2.57 | $2.65 | $2.39 | 447,163 |
2020-04-27 | $2.50 | $2.61 | $2.46 | $2.57 | $2.32 | 248,688 |
2020-04-24 | $2.61 | $2.61 | $2.48 | $2.50 | $2.26 | 288,508 |
2020-04-23 | $2.38 | $2.55 | $2.38 | $2.51 | $2.27 | 426,795 |
2020-04-22 | $2.30 | $2.40 | $2.25 | $2.33 | $2.11 | 260,448 |
2020-04-21 | $2.16 | $2.29 | $2.15 | $2.27 | $2.05 | 293,790 |
2020-04-20 | $2.18 | $2.38 | $2.18 | $2.27 | $2.05 | 359,861 |
2020-04-17 | $2.23 | $2.39 | $2.21 | $2.30 | $2.08 | 596,312 |
2020-04-16 | $2.24 | $2.35 | $2.21 | $2.27 | $2.05 | 449,528 |
2020-04-15 | $2.27 | $2.34 | $2.16 | $2.28 | $2.06 | 545,080 |
2020-04-14 | $2.25 | $2.34 | $2.20 | $2.31 | $2.09 | 516,656 |
2020-04-13 | $2.25 | $2.29 | $2.14 | $2.17 | $1.95 | 1,395,876 |
2020-04-09 | $2.18 | $2.38 | $2.11 | $2.15 | $1.93 | 878,789 |
2020-04-08 | $2.07 | $2.13 | $1.99 | $2.10 | $1.89 | 554,857 |
2020-04-07 | $2.00 | $2.15 | $1.96 | $1.98 | $1.78 | 639,347 |
2020-04-06 | $1.94 | $1.96 | $1.83 | $1.95 | $1.75 | 636,212 |
2020-04-03 | $2.00 | $2.03 | $1.77 | $1.87 | $1.68 | 694,303 |
2020-04-02 | $1.81 | $2.10 | $1.80 | $1.92 | $1.73 | 881,498 |
2020-04-01 | $1.77 | $1.91 | $1.57 | $1.75 | $1.57 | 778,998 |
2020-03-31 | $2.02 | $2.02 | $1.81 | $1.89 | $1.70 | 719,028 |
2020-03-30 | $1.90 | $1.90 | $1.63 | $1.79 | $1.61 | 549,112 |
2020-03-27 | $2.03 | $2.06 | $1.89 | $1.98 | $1.78 | 443,409 |
2020-03-26 | $2.15 | $2.25 | $1.96 | $2.04 | $1.83 | 829,453 |
2020-03-25 | $1.86 | $2.10 | $1.70 | $2.06 | $1.85 | 652,453 |
2020-03-24 | $1.61 | $1.82 | $1.55 | $1.77 | $1.59 | 640,410 |
2020-03-23 | $1.52 | $1.60 | $1.31 | $1.36 | $1.22 | 1,326,903 |
2020-03-20 | $1.65 | $2.07 | $1.60 | $1.66 | $1.49 | 1,366,910 |
2020-03-19 | $1.28 | $1.84 | $1.28 | $1.35 | $1.21 | 1,248,746 |
2020-03-18 | $1.41 | $1.70 | $1.08 | $1.27 | $1.14 | 1,288,246 |
2020-03-17 | $2.06 | $2.11 | $1.85 | $1.89 | $1.70 | 971,330 |
2020-03-16 | $1.99 | $2.32 | $1.94 | $2.10 | $1.89 | 635,557 |
2020-03-13 | $2.45 | $3.23 | $2.37 | $2.50 | $2.25 | 1,124,977 |
2020-03-12 | $2.71 | $2.98 | $2.22 | $2.27 | $2.00 | 1,488,027 |
2020-03-11 | $3.72 | $3.95 | $3.15 | $3.16 | $2.78 | 1,853,221 |
2020-03-10 | $4.07 | $4.22 | $3.43 | $4.10 | $3.61 | 1,245,045 |
2020-03-09 | $4.03 | $4.54 | $3.83 | $4.07 | $3.58 | 1,127,092 |
2020-03-06 | $5.29 | $5.29 | $5.01 | $5.06 | $4.45 | 959,683 |
2020-03-05 | $5.60 | $5.61 | $5.37 | $5.43 | $4.78 | 336,263 |
2020-03-04 | $5.68 | $5.75 | $5.60 | $5.68 | $5.00 | 504,333 |
2020-03-03 | $5.85 | $5.97 | $5.50 | $5.53 | $4.87 | 450,267 |
2020-03-02 | $5.69 | $5.96 | $5.62 | $5.80 | $5.10 | 463,221 |
2020-02-28 | $5.64 | $5.66 | $5.40 | $5.64 | $4.96 | 574,370 |
2020-02-27 | $5.82 | $5.83 | $5.41 | $5.76 | $5.07 | 669,481 |
2020-02-26 | $6.27 | $6.27 | $5.91 | $5.94 | $5.23 | 941,944 |
2020-02-25 | $6.32 | $6.38 | $6.00 | $6.07 | $5.34 | 431,953 |
2020-02-24 | $6.27 | $6.40 | $6.24 | $6.32 | $5.56 | 256,032 |
2020-02-21 | $6.65 | $6.65 | $6.48 | $6.53 | $5.75 | 272,812 |
2020-02-20 | $6.69 | $6.75 | $6.59 | $6.65 | $5.85 | 329,484 |
2020-02-19 | $6.71 | $6.76 | $6.66 | $6.68 | $5.88 | 141,323 |
2020-02-18 | $6.67 | $6.69 | $6.63 | $6.66 | $5.86 | 61,258 |
2020-02-14 | $6.66 | $6.72 | $6.61 | $6.71 | $5.90 | 126,892 |
2020-02-13 | $6.75 | $6.79 | $6.70 | $6.70 | $5.85 | 144,596 |
2020-02-12 | $6.76 | $6.77 | $6.71 | $6.76 | $5.90 | 177,024 |
2020-02-11 | $6.66 | $6.71 | $6.64 | $6.68 | $5.83 | 171,359 |
2020-02-10 | $6.65 | $6.67 | $6.59 | $6.63 | $5.79 | 278,541 |
2020-02-07 | $6.70 | $6.74 | $6.61 | $6.68 | $5.83 | 225,129 |
2020-02-06 | $6.83 | $6.83 | $6.72 | $6.73 | $5.87 | 232,755 |
2020-02-05 | $6.71 | $6.83 | $6.71 | $6.82 | $5.95 | 248,115 |
2020-02-04 | $6.65 | $6.72 | $6.62 | $6.64 | $5.79 | 250,851 |
2020-02-03 | $6.53 | $6.58 | $6.49 | $6.57 | $5.73 | 198,315 |
2020-01-31 | $6.63 | $6.64 | $6.50 | $6.55 | $5.72 | 457,139 |
2020-01-30 | $6.60 | $6.66 | $6.52 | $6.66 | $5.81 | 373,570 |
2020-01-29 | $6.70 | $6.73 | $6.62 | $6.65 | $5.80 | 323,281 |
2020-01-28 | $6.74 | $6.74 | $6.61 | $6.64 | $5.79 | 668,447 |
2020-01-27 | $6.68 | $6.70 | $6.62 | $6.67 | $5.82 | 275,007 |
2020-01-24 | $6.86 | $6.88 | $6.75 | $6.76 | $5.90 | 163,991 |
2020-01-23 | $6.84 | $6.88 | $6.76 | $6.88 | $6.00 | 202,542 |
2020-01-22 | $6.90 | $6.91 | $6.77 | $6.87 | $6.00 | 340,564 |
2020-01-21 | $7.08 | $7.08 | $6.88 | $6.90 | $6.02 | 396,857 |
2020-01-17 | $7.21 | $7.21 | $7.09 | $7.10 | $6.20 | 259,217 |
2020-01-16 | $7.20 | $7.25 | $7.18 | $7.19 | $6.27 | 194,231 |
2020-01-15 | $7.19 | $7.25 | $7.16 | $7.21 | $6.29 | 183,537 |
2020-01-14 | $7.20 | $7.23 | $7.14 | $7.19 | $6.27 | 135,194 |
2020-01-13 | $7.16 | $7.25 | $7.12 | $7.25 | $6.28 | 230,776 |
2020-01-10 | $7.10 | $7.15 | $7.07 | $7.14 | $6.18 | 184,210 |
2020-01-09 | $7.08 | $7.13 | $7.03 | $7.10 | $6.15 | 365,530 |
2020-01-08 | $7.12 | $7.16 | $7.03 | $7.06 | $6.11 | 202,022 |
2020-01-07 | $7.10 | $7.15 | $7.05 | $7.12 | $6.17 | 169,685 |
2020-01-06 | $7.00 | $7.13 | $6.96 | $7.10 | $6.15 | 350,166 |
2020-01-03 | $6.87 | $6.95 | $6.81 | $6.95 | $6.02 | 184,316 |
2020-01-02 | $6.70 | $6.84 | $6.70 | $6.80 | $5.89 | 428,179 |
2019-12-31 | $6.74 | $6.79 | $6.68 | $6.76 | $5.85 | 815,047 |
2019-12-30 | $6.88 | $6.95 | $6.72 | $6.76 | $5.85 | 582,745 |
2019-12-27 | $7.16 | $7.16 | $6.87 | $6.91 | $5.98 | 581,509 |
2019-12-26 | $7.12 | $7.14 | $7.06 | $7.13 | $6.18 | 595,621 |
2019-12-24 | $7.09 | $7.12 | $7.01 | $7.03 | $6.09 | 204,471 |
2019-12-23 | $6.98 | $7.10 | $6.92 | $7.08 | $6.13 | 445,211 |
2019-12-20 | $6.96 | $7.06 | $6.89 | $6.92 | $5.99 | 583,218 |
2019-12-19 | $6.98 | $7.07 | $6.86 | $6.91 | $5.98 | 340,993 |
2019-12-18 | $6.95 | $7.05 | $6.90 | $7.03 | $6.09 | 832,343 |
2019-12-17 | $6.79 | $6.97 | $6.74 | $6.92 | $5.99 | 417,723 |
2019-12-16 | $6.65 | $6.83 | $6.65 | $6.83 | $5.92 | 362,607 |
2019-12-13 | $6.78 | $6.81 | $6.60 | $6.66 | $5.77 | 318,572 |
2019-12-12 | $6.81 | $7.00 | $6.75 | $6.86 | $5.89 | 620,439 |
2019-12-11 | $6.65 | $6.84 | $6.62 | $6.83 | $5.87 | 1,130,855 |
2019-12-10 | $6.49 | $6.65 | $6.49 | $6.64 | $5.70 | 502,593 |
2019-12-09 | $6.35 | $6.51 | $6.31 | $6.50 | $5.58 | 461,478 |
2019-12-06 | $6.32 | $6.37 | $6.30 | $6.36 | $5.46 | 778,417 |
2019-12-05 | $6.30 | $6.36 | $6.28 | $6.34 | $5.45 | 612,629 |
2019-12-04 | $6.30 | $6.35 | $6.25 | $6.30 | $5.41 | 357,072 |
2019-12-03 | $6.24 | $6.29 | $6.20 | $6.27 | $5.39 | 440,073 |
2019-12-02 | $6.43 | $6.43 | $6.28 | $6.30 | $5.41 | 788,989 |
2019-11-29 | $6.37 | $6.39 | $6.30 | $6.32 | $5.43 | 158,655 |
2019-11-27 | $6.29 | $6.34 | $6.23 | $6.33 | $5.44 | 362,957 |
2019-11-26 | $6.37 | $6.39 | $6.26 | $6.30 | $5.41 | 671,318 |
2019-11-25 | $6.31 | $6.39 | $6.31 | $6.33 | $5.44 | 432,196 |
2019-11-22 | $6.33 | $6.37 | $6.28 | $6.34 | $5.45 | 420,448 |
2019-11-21 | $6.27 | $6.33 | $6.22 | $6.32 | $5.43 | 442,701 |
2019-11-20 | $6.16 | $6.30 | $6.14 | $6.24 | $5.36 | 593,515 |
2019-11-19 | $6.23 | $6.25 | $6.12 | $6.15 | $5.28 | 411,962 |
2019-11-18 | $6.36 | $6.37 | $6.22 | $6.25 | $5.37 | 356,556 |
2019-11-15 | $6.30 | $6.40 | $6.30 | $6.37 | $5.47 | 294,173 |
2019-11-14 | $6.34 | $6.36 | $6.29 | $6.31 | $5.42 | 386,481 |
2019-11-13 | $6.46 | $6.49 | $6.36 | $6.40 | $5.45 | 481,707 |
2019-11-12 | $6.50 | $6.55 | $6.44 | $6.49 | $5.53 | 302,549 |
2019-11-11 | $6.48 | $6.51 | $6.45 | $6.47 | $5.51 | 174,108 |
2019-11-08 | $6.53 | $6.60 | $6.47 | $6.54 | $5.57 | 265,530 |
2019-11-07 | $6.65 | $6.72 | $6.52 | $6.53 | $5.56 | 308,972 |
2019-11-06 | $6.73 | $6.75 | $6.62 | $6.67 | $5.68 | 221,530 |
2019-11-05 | $6.83 | $6.83 | $6.70 | $6.72 | $5.72 | 335,655 |
2019-11-04 | $6.73 | $6.82 | $6.73 | $6.80 | $5.79 | 337,876 |
2019-11-01 | $6.55 | $6.71 | $6.55 | $6.70 | $5.71 | 302,108 |
2019-10-31 | $6.62 | $6.66 | $6.48 | $6.54 | $5.57 | 362,116 |
2019-10-30 | $6.64 | $6.70 | $6.58 | $6.62 | $5.64 | 243,547 |
2019-10-29 | $6.66 | $6.71 | $6.60 | $6.65 | $5.66 | 205,107 |
2019-10-28 | $6.81 | $6.84 | $6.64 | $6.66 | $5.67 | 433,529 |
2019-10-25 | $6.75 | $6.82 | $6.74 | $6.79 | $5.78 | 423,504 |
2019-10-24 | $6.85 | $6.85 | $6.76 | $6.78 | $5.77 | 228,250 |
2019-10-23 | $6.80 | $6.82 | $6.75 | $6.78 | $5.77 | 157,231 |
2019-10-22 | $6.77 | $6.88 | $6.76 | $6.81 | $5.80 | 193,481 |
2019-10-21 | $6.83 | $6.85 | $6.75 | $6.77 | $5.76 | 230,016 |
2019-10-18 | $6.71 | $6.83 | $6.71 | $6.82 | $5.81 | 203,777 |
2019-10-17 | $6.76 | $6.80 | $6.74 | $6.74 | $5.74 | 249,887 |
2019-10-16 | $6.77 | $6.81 | $6.70 | $6.73 | $5.73 | 243,226 |
2019-10-15 | $6.70 | $6.83 | $6.70 | $6.74 | $5.74 | 223,362 |
2019-10-14 | $6.79 | $6.79 | $6.69 | $6.73 | $5.73 | 190,440 |
2019-10-11 | $6.83 | $6.86 | $6.78 | $6.82 | $5.81 | 253,139 |
2019-10-10 | $6.78 | $6.86 | $6.78 | $6.84 | $5.78 | 214,457 |
2019-10-09 | $6.88 | $6.91 | $6.75 | $6.78 | $5.73 | 182,909 |
2019-10-08 | $6.93 | $6.97 | $6.83 | $6.85 | $5.79 | 89,035 |
2019-10-07 | $7.04 | $7.04 | $6.91 | $6.95 | $5.87 | 179,362 |
2019-10-04 | $7.08 | $7.11 | $7.03 | $7.07 | $5.97 | 160,397 |
2019-10-03 | $7.06 | $7.08 | $6.95 | $7.07 | $5.97 | 175,671 |
2019-10-02 | $7.15 | $7.15 | $6.97 | $7.04 | $5.95 | 292,227 |
2019-10-01 | $7.24 | $7.31 | $7.14 | $7.16 | $6.05 | 285,829 |
2019-09-30 | $7.23 | $7.23 | $7.12 | $7.20 | $6.08 | 269,098 |
2019-09-27 | $7.06 | $7.15 | $7.03 | $7.15 | $6.04 | 254,759 |
2019-09-26 | $7.09 | $7.14 | $7.04 | $7.12 | $6.01 | 152,421 |
2019-09-25 | $7.13 | $7.14 | $7.03 | $7.10 | $6.00 | 164,199 |
2019-09-24 | $7.26 | $7.26 | $7.14 | $7.16 | $6.05 | 206,582 |
2019-09-23 | $7.27 | $7.29 | $7.21 | $7.24 | $6.12 | 81,233 |
2019-09-20 | $7.23 | $7.33 | $7.20 | $7.27 | $6.14 | 120,874 |
2019-09-19 | $7.27 | $7.32 | $7.22 | $7.23 | $6.11 | 310,230 |
2019-09-18 | $7.23 | $7.28 | $7.22 | $7.25 | $6.12 | 312,168 |
2019-09-17 | $7.28 | $7.32 | $7.18 | $7.27 | $6.14 | 273,997 |
2019-09-16 | $7.38 | $7.42 | $7.29 | $7.34 | $6.20 | 248,760 |
2019-09-13 | $7.12 | $7.25 | $7.12 | $7.22 | $6.10 | 77,735 |
2019-09-12 | $7.21 | $7.23 | $7.13 | $7.16 | $6.00 | 170,747 |
2019-09-11 | $7.16 | $7.32 | $7.15 | $7.26 | $6.09 | 392,486 |
2019-09-10 | $7.16 | $7.24 | $7.14 | $7.19 | $6.03 | 323,396 |
2019-09-09 | $7.01 | $7.15 | $7.00 | $7.14 | $5.99 | 212,793 |
2019-09-06 | $7.02 | $7.02 | $6.89 | $6.97 | $5.84 | 116,625 |
2019-09-05 | $6.98 | $7.06 | $6.98 | $7.00 | $5.87 | 419,420 |
2019-09-04 | $6.87 | $6.97 | $6.86 | $6.94 | $5.82 | 218,617 |
2019-09-03 | $6.71 | $6.90 | $6.71 | $6.87 | $5.76 | 255,007 |
2019-08-30 | $6.92 | $6.92 | $6.81 | $6.89 | $5.78 | 217,758 |
2019-08-29 | $6.75 | $6.86 | $6.75 | $6.86 | $5.75 | 189,512 |
2019-08-28 | $6.62 | $6.76 | $6.56 | $6.71 | $5.63 | 259,510 |
2019-08-27 | $6.68 | $6.71 | $6.58 | $6.60 | $5.53 | 256,920 |
2019-08-26 | $6.77 | $6.79 | $6.67 | $6.68 | $5.60 | 282,453 |
2019-08-23 | $6.89 | $6.89 | $6.71 | $6.75 | $5.66 | 271,143 |
2019-08-22 | $6.96 | $7.00 | $6.90 | $6.92 | $5.80 | 135,956 |
2019-08-21 | $6.97 | $7.00 | $6.92 | $6.97 | $5.84 | 182,951 |
2019-08-20 | $6.95 | $6.95 | $6.88 | $6.94 | $5.82 | 160,880 |
2019-08-19 | $6.84 | $6.98 | $6.84 | $6.92 | $5.80 | 268,246 |
2019-08-16 | $6.70 | $6.85 | $6.70 | $6.84 | $5.73 | 228,141 |
2019-08-15 | $6.75 | $6.78 | $6.65 | $6.71 | $5.63 | 328,052 |
2019-08-14 | $6.90 | $6.90 | $6.74 | $6.77 | $5.68 | 254,530 |
2019-08-13 | $6.93 | $7.01 | $6.84 | $6.99 | $5.81 | 250,638 |
2019-08-12 | $6.89 | $7.00 | $6.89 | $6.94 | $5.77 | 472,597 |
2019-08-09 | $7.01 | $7.06 | $6.92 | $6.95 | $5.78 | 163,633 |
2019-08-08 | $6.87 | $6.99 | $6.87 | $6.98 | $5.80 | 198,565 |
2019-08-07 | $6.83 | $6.89 | $6.73 | $6.86 | $5.70 | 512,869 |
2019-08-06 | $7.00 | $7.03 | $6.86 | $7.00 | $5.82 | 255,321 |
2019-08-05 | $7.12 | $7.12 | $6.90 | $6.96 | $5.79 | 377,643 |
2019-08-02 | $7.26 | $7.32 | $7.21 | $7.25 | $6.03 | 233,181 |
2019-08-01 | $7.35 | $7.38 | $7.30 | $7.32 | $6.09 | 260,540 |
2019-07-31 | $7.42 | $7.42 | $7.34 | $7.38 | $6.14 | 327,169 |
2019-07-30 | $7.38 | $7.42 | $7.34 | $7.42 | $6.17 | 174,286 |
2019-07-29 | $7.46 | $7.49 | $7.40 | $7.43 | $6.18 | 148,866 |
2019-07-26 | $7.55 | $7.59 | $7.48 | $7.48 | $6.22 | 165,247 |
2019-07-25 | $7.70 | $7.70 | $7.57 | $7.59 | $6.31 | 116,424 |
2019-07-24 | $7.69 | $7.75 | $7.66 | $7.69 | $6.39 | 161,023 |
2019-07-23 | $7.70 | $7.72 | $7.66 | $7.70 | $6.40 | 124,392 |
2019-07-22 | $7.60 | $7.71 | $7.60 | $7.68 | $6.39 | 107,381 |
2019-07-19 | $7.60 | $7.65 | $7.56 | $7.61 | $6.33 | 153,747 |
2019-07-18 | $7.62 | $7.62 | $7.54 | $7.61 | $6.33 | 114,568 |
2019-07-17 | $7.73 | $7.75 | $7.62 | $7.64 | $6.35 | 160,675 |
2019-07-16 | $7.76 | $7.80 | $7.71 | $7.74 | $6.44 | 193,434 |
2019-07-15 | $7.83 | $7.84 | $7.77 | $7.80 | $6.49 | 288,108 |
2019-07-12 | $7.79 | $7.82 | $7.76 | $7.81 | $6.49 | 135,358 |
2019-07-11 | $7.80 | $7.89 | $7.80 | $7.84 | $6.47 | 109,734 |
2019-07-10 | $7.71 | $7.83 | $7.71 | $7.83 | $6.47 | 178,062 |
2019-07-09 | $7.70 | $7.73 | $7.67 | $7.68 | $6.34 | 167,897 |
2019-07-08 | $7.68 | $7.76 | $7.68 | $7.75 | $6.40 | 73,144 |
2019-07-05 | $7.64 | $7.74 | $7.63 | $7.74 | $6.39 | 81,634 |
2019-07-03 | $7.63 | $7.68 | $7.60 | $7.66 | $6.33 | 65,192 |
2019-07-02 | $7.61 | $7.61 | $7.53 | $7.57 | $6.25 | 116,889 |
2019-07-01 | $7.59 | $7.62 | $7.55 | $7.56 | $6.24 | 132,309 |
2019-06-28 | $7.50 | $7.57 | $7.46 | $7.51 | $6.20 | 128,784 |
2019-06-27 | $7.44 | $7.48 | $7.43 | $7.46 | $6.16 | 125,227 |
2019-06-26 | $7.47 | $7.56 | $7.44 | $7.48 | $6.18 | 164,423 |
2019-06-25 | $7.51 | $7.59 | $7.37 | $7.43 | $6.14 | 106,598 |
2019-06-24 | $7.51 | $7.56 | $7.48 | $7.52 | $6.21 | 144,978 |
2019-06-21 | $7.43 | $7.53 | $7.43 | $7.52 | $6.21 | 109,877 |
2019-06-20 | $7.44 | $7.49 | $7.40 | $7.46 | $6.16 | 214,678 |
2019-06-19 | $7.41 | $7.43 | $7.36 | $7.38 | $6.09 | 137,662 |
2019-06-18 | $7.40 | $7.47 | $7.37 | $7.41 | $6.12 | 148,586 |
2019-06-17 | $7.44 | $7.44 | $7.38 | $7.40 | $6.11 | 84,459 |
2019-06-14 | $7.51 | $7.53 | $7.42 | $7.46 | $6.16 | 87,333 |
2019-06-13 | $7.51 | $7.57 | $7.50 | $7.51 | $6.16 | 138,082 |
2019-06-12 | $7.49 | $7.55 | $7.45 | $7.48 | $6.13 | 126,270 |
2019-06-11 | $7.52 | $7.59 | $7.46 | $7.56 | $6.20 | 133,235 |
2019-06-10 | $7.52 | $7.56 | $7.47 | $7.50 | $6.15 | 143,581 |
2019-06-07 | $7.52 | $7.54 | $7.46 | $7.52 | $6.16 | 215,534 |
2019-06-06 | $7.45 | $7.51 | $7.44 | $7.51 | $6.16 | 132,590 |
2019-06-05 | $7.65 | $7.65 | $7.41 | $7.46 | $6.12 | 214,862 |
2019-06-04 | $7.56 | $7.56 | $7.49 | $7.56 | $6.20 | 179,161 |
2019-06-03 | $7.32 | $7.53 | $7.32 | $7.48 | $6.13 | 216,229 |
2019-05-31 | $7.43 | $7.45 | $7.33 | $7.39 | $6.06 | 211,788 |
2019-05-30 | $7.55 | $7.61 | $7.42 | $7.48 | $6.13 | 252,895 |
2019-05-29 | $7.45 | $7.50 | $7.31 | $7.49 | $6.14 | 234,209 |
2019-05-28 | $7.58 | $7.64 | $7.46 | $7.48 | $6.13 | 153,107 |
2019-05-24 | $7.67 | $7.70 | $7.58 | $7.59 | $6.22 | 132,203 |
2019-05-23 | $7.74 | $7.74 | $7.55 | $7.59 | $6.22 | 168,493 |
2019-05-22 | $7.88 | $7.88 | $7.80 | $7.81 | $6.40 | 129,875 |
2019-05-21 | $7.76 | $7.90 | $7.76 | $7.88 | $6.46 | 94,125 |
2019-05-20 | $7.87 | $7.87 | $7.77 | $7.78 | $6.38 | 76,500 |
2019-05-17 | $7.82 | $7.90 | $7.81 | $7.85 | $6.43 | 85,893 |
2019-05-16 | $7.82 | $7.89 | $7.75 | $7.88 | $6.46 | 136,895 |
2019-05-15 | $7.77 | $7.81 | $7.72 | $7.80 | $6.39 | 113,992 |
2019-05-14 | $7.70 | $7.79 | $7.64 | $7.76 | $6.36 | 220,139 |
2019-05-13 | $7.69 | $7.71 | $7.60 | $7.67 | $6.24 | 212,084 |
2019-05-10 | $7.63 | $7.77 | $7.62 | $7.75 | $6.31 | 138,844 |
2019-05-09 | $7.64 | $7.64 | $7.53 | $7.58 | $6.17 | 129,472 |
2019-05-08 | $7.67 | $7.75 | $7.66 | $7.68 | $6.25 | 156,392 |
2019-05-07 | $7.74 | $7.75 | $7.65 | $7.72 | $6.28 | 236,887 |
2019-05-06 | $7.74 | $7.78 | $7.72 | $7.78 | $6.33 | 100,014 |
2019-05-03 | $7.79 | $7.82 | $7.74 | $7.81 | $6.36 | 115,465 |
2019-05-02 | $7.86 | $7.86 | $7.69 | $7.76 | $6.32 | 219,547 |
2019-05-01 | $7.83 | $7.89 | $7.79 | $7.87 | $6.41 | 240,682 |
2019-04-30 | $7.98 | $8.00 | $7.84 | $7.88 | $6.41 | 185,853 |
2019-04-29 | $7.90 | $7.97 | $7.90 | $7.97 | $6.49 | 144,115 |
2019-04-26 | $7.86 | $7.92 | $7.85 | $7.92 | $6.45 | 185,104 |
2019-04-25 | $7.90 | $7.93 | $7.86 | $7.90 | $6.43 | 174,981 |
2019-04-24 | $8.00 | $8.04 | $7.92 | $7.94 | $6.46 | 155,551 |
2019-04-23 | $7.95 | $7.99 | $7.91 | $7.97 | $6.49 | 186,181 |
2019-04-22 | $7.85 | $7.94 | $7.85 | $7.91 | $6.44 | 168,975 |
2019-04-18 | $7.91 | $7.91 | $7.80 | $7.82 | $6.37 | 159,900 |
2019-04-17 | $8.02 | $8.02 | $7.89 | $7.91 | $6.44 | 126,670 |
2019-04-16 | $8.03 | $8.05 | $7.95 | $7.96 | $6.48 | 158,492 |
2019-04-15 | $8.06 | $8.11 | $8.02 | $8.03 | $6.54 | 117,273 |
2019-04-12 | $8.09 | $8.18 | $8.06 | $8.10 | $6.59 | 208,668 |
2019-04-11 | $8.01 | $8.07 | $8.00 | $8.06 | $6.52 | 143,116 |
2019-04-10 | $8.03 | $8.11 | $7.98 | $8.05 | $6.51 | 127,186 |
2019-04-09 | $8.10 | $8.12 | $8.01 | $8.06 | $6.52 | 103,400 |
2019-04-08 | $8.13 | $8.21 | $8.12 | $8.14 | $6.58 | 154,043 |
2019-04-05 | $8.06 | $8.14 | $8.05 | $8.13 | $6.57 | 96,446 |
2019-04-04 | $8.05 | $8.09 | $7.97 | $8.02 | $6.48 | 143,450 |
2019-04-03 | $8.12 | $8.16 | $8.04 | $8.08 | $6.53 | 121,126 |
2019-04-02 | $8.14 | $8.14 | $8.01 | $8.12 | $6.56 | 206,130 |
2019-04-01 | $8.08 | $8.10 | $8.02 | $8.09 | $6.54 | 132,336 |
2019-03-29 | $8.00 | $8.09 | $7.91 | $7.96 | $6.44 | 175,860 |
2019-03-28 | $7.88 | $7.89 | $7.83 | $7.88 | $6.37 | 145,217 |
2019-03-27 | $7.91 | $7.94 | $7.81 | $7.84 | $6.34 | 134,436 |
2019-03-26 | $7.89 | $7.98 | $7.86 | $7.88 | $6.37 | 124,264 |
2019-03-25 | $7.89 | $7.94 | $7.80 | $7.84 | $6.34 | 194,441 |
2019-03-22 | $8.07 | $8.08 | $7.91 | $7.91 | $6.40 | 176,328 |
2019-03-21 | $8.00 | $8.10 | $8.00 | $8.07 | $6.52 | 98,234 |
2019-03-20 | $7.95 | $8.08 | $7.94 | $8.04 | $6.50 | 109,440 |
2019-03-19 | $7.96 | $8.05 | $7.96 | $8.01 | $6.48 | 171,517 |
2019-03-18 | $7.82 | $7.98 | $7.81 | $7.98 | $6.45 | 118,966 |
2019-03-15 | $7.81 | $7.89 | $7.81 | $7.86 | $6.35 | 68,658 |
2019-03-14 | $7.85 | $7.87 | $7.80 | $7.86 | $6.35 | 74,623 |
2019-03-13 | $7.83 | $7.90 | $7.80 | $7.89 | $6.33 | 107,177 |
2019-03-12 | $7.86 | $7.93 | $7.82 | $7.82 | $6.28 | 165,319 |
2019-03-11 | $7.80 | $7.92 | $7.80 | $7.88 | $6.33 | 239,622 |
2019-03-08 | $7.82 | $7.94 | $7.73 | $7.79 | $6.25 | 175,421 |
2019-03-07 | $7.67 | $7.90 | $7.67 | $7.87 | $6.32 | 198,420 |
2019-03-06 | $7.77 | $7.80 | $7.72 | $7.72 | $6.20 | 133,092 |
2019-03-05 | $7.76 | $7.82 | $7.67 | $7.82 | $6.28 | 238,157 |
2019-03-04 | $7.62 | $7.77 | $7.59 | $7.76 | $6.23 | 317,305 |
2019-03-01 | $7.57 | $7.64 | $7.50 | $7.62 | $6.12 | 407,157 |
2019-02-28 | $7.58 | $7.58 | $7.46 | $7.51 | $6.03 | 258,239 |
2019-02-27 | $7.62 | $7.62 | $7.50 | $7.55 | $6.06 | 231,268 |
2019-02-26 | $7.69 | $7.73 | $7.59 | $7.59 | $6.09 | 209,292 |
2019-02-25 | $7.74 | $7.76 | $7.67 | $7.73 | $6.21 | 184,232 |
2019-02-22 | $7.73 | $7.84 | $7.72 | $7.74 | $6.21 | 193,052 |
2019-02-21 | $7.87 | $7.87 | $7.67 | $7.69 | $6.17 | 198,317 |
2019-02-20 | $7.94 | $7.94 | $7.84 | $7.87 | $6.32 | 200,669 |
2019-02-19 | $7.81 | $7.96 | $7.80 | $7.93 | $6.37 | 124,705 |
2019-02-15 | $7.78 | $7.84 | $7.75 | $7.78 | $6.25 | 128,705 |
2019-02-14 | $7.67 | $7.76 | $7.59 | $7.75 | $6.22 | 156,103 |
2019-02-13 | $7.66 | $7.71 | $7.61 | $7.70 | $6.14 | 151,648 |
2019-02-12 | $7.64 | $7.70 | $7.58 | $7.62 | $6.07 | 163,247 |
2019-02-11 | $7.54 | $7.54 | $7.45 | $7.53 | $6.00 | 104,843 |
2019-02-08 | $7.57 | $7.57 | $7.39 | $7.51 | $5.99 | 193,754 |
2019-02-07 | $7.71 | $7.71 | $7.48 | $7.58 | $6.04 | 281,689 |
2019-02-06 | $7.86 | $7.86 | $7.71 | $7.75 | $6.18 | 345,972 |
2019-02-05 | $7.88 | $7.88 | $7.77 | $7.82 | $6.23 | 142,354 |
2019-02-04 | $7.79 | $7.84 | $7.76 | $7.82 | $6.23 | 350,619 |
2019-02-01 | $7.52 | $7.81 | $7.52 | $7.79 | $6.21 | 275,056 |
2019-01-31 | $7.79 | $7.79 | $7.58 | $7.66 | $6.11 | 272,883 |
2019-01-30 | $7.62 | $7.70 | $7.54 | $7.70 | $6.14 | 216,637 |
2019-01-29 | $7.47 | $7.56 | $7.44 | $7.55 | $6.02 | 186,722 |
2019-01-28 | $7.43 | $7.47 | $7.35 | $7.41 | $5.91 | 135,470 |
2019-01-25 | $7.42 | $7.49 | $7.41 | $7.47 | $5.96 | 185,640 |
2019-01-24 | $7.45 | $7.46 | $7.39 | $7.39 | $5.89 | 213,776 |
2019-01-23 | $7.39 | $7.46 | $7.33 | $7.42 | $5.92 | 192,855 |
2019-01-22 | $7.58 | $7.58 | $7.37 | $7.42 | $5.92 | 195,990 |
2019-01-18 | $7.57 | $7.64 | $7.53 | $7.63 | $6.08 | 262,750 |
2019-01-17 | $7.51 | $7.54 | $7.43 | $7.49 | $5.97 | 142,664 |
2019-01-16 | $7.35 | $7.53 | $7.35 | $7.51 | $5.99 | 218,754 |
2019-01-15 | $7.25 | $7.43 | $7.25 | $7.41 | $5.91 | 167,252 |
2019-01-14 | $7.38 | $7.38 | $7.25 | $7.25 | $5.78 | 336,089 |
2019-01-11 | $7.54 | $7.54 | $7.40 | $7.46 | $5.90 | 152,881 |
2019-01-10 | $7.60 | $7.60 | $7.48 | $7.54 | $5.97 | 283,689 |
2019-01-09 | $7.64 | $7.65 | $7.53 | $7.59 | $6.01 | 299,469 |
2019-01-08 | $7.34 | $7.53 | $7.34 | $7.50 | $5.93 | 252,531 |
2019-01-07 | $7.13 | $7.34 | $7.11 | $7.28 | $5.76 | 301,353 |
2019-01-04 | $6.81 | $7.10 | $6.81 | $7.08 | $5.60 | 410,474 |
2019-01-03 | $6.68 | $6.82 | $6.63 | $6.77 | $5.36 | 374,366 |
2019-01-02 | $6.38 | $6.84 | $6.27 | $6.74 | $5.33 | 877,262 |
2018-12-31 | $6.45 | $6.69 | $6.41 | $6.69 | $5.29 | 1,123,434 |
2018-12-28 | $6.29 | $6.45 | $6.24 | $6.45 | $5.10 | 957,361 |
2018-12-27 | $6.20 | $6.38 | $6.12 | $6.34 | $5.02 | 1,082,433 |
2018-12-26 | $6.12 | $6.45 | $6.08 | $6.44 | $5.10 | 1,184,750 |
2018-12-24 | $6.13 | $6.23 | $6.06 | $6.10 | $4.83 | 478,095 |
2018-12-21 | $6.40 | $6.49 | $6.20 | $6.23 | $4.93 | 818,499 |
2018-12-20 | $6.59 | $6.65 | $6.28 | $6.45 | $5.10 | 688,803 |
2018-12-19 | $6.75 | $6.86 | $6.61 | $6.72 | $5.32 | 446,738 |
2018-12-18 | $6.95 | $7.04 | $6.71 | $6.75 | $5.34 | 644,634 |
2018-12-17 | $7.30 | $7.30 | $6.97 | $7.01 | $5.55 | 637,440 |
2018-12-14 | $7.38 | $7.44 | $7.27 | $7.30 | $5.78 | 456,145 |
2018-12-13 | $7.30 | $7.49 | $7.29 | $7.46 | $5.86 | 502,636 |
2018-12-12 | $7.36 | $7.49 | $7.32 | $7.36 | $5.78 | 400,366 |
2018-12-11 | $7.35 | $7.44 | $7.30 | $7.34 | $5.76 | 420,032 |
2018-12-10 | $7.44 | $7.44 | $7.16 | $7.29 | $5.72 | 478,600 |
2018-12-07 | $7.48 | $7.57 | $7.37 | $7.40 | $5.81 | 515,942 |
2018-12-06 | $7.37 | $7.40 | $7.12 | $7.40 | $5.81 | 581,822 |
2018-12-04 | $7.64 | $7.71 | $7.46 | $7.56 | $5.94 | 432,698 |
2018-12-03 | $7.78 | $7.78 | $7.65 | $7.71 | $6.05 | 450,431 |
2018-11-30 | $7.53 | $7.57 | $7.38 | $7.53 | $5.91 | 372,864 |
2018-11-29 | $7.35 | $7.56 | $7.35 | $7.49 | $5.88 | 265,249 |
2018-11-28 | $7.31 | $7.42 | $7.30 | $7.39 | $5.80 | 301,462 |
2018-11-27 | $7.33 | $7.41 | $7.30 | $7.30 | $5.73 | 247,633 |
2018-11-26 | $7.36 | $7.44 | $7.31 | $7.33 | $5.76 | 205,942 |
2018-11-23 | $7.30 | $7.34 | $7.08 | $7.31 | $5.74 | 83,127 |
2018-11-21 | $7.38 | $7.44 | $7.29 | $7.41 | $5.82 | 240,803 |
2018-11-20 | $7.38 | $7.40 | $7.23 | $7.27 | $5.71 | 398,262 |
2018-11-19 | $7.43 | $7.58 | $7.43 | $7.43 | $5.83 | 250,545 |
2018-11-16 | $7.53 | $7.65 | $7.44 | $7.46 | $5.86 | 512,641 |
2018-11-15 | $7.32 | $7.56 | $7.32 | $7.51 | $5.90 | 317,019 |
2018-11-14 | $7.64 | $7.64 | $7.41 | $7.42 | $5.83 | 303,267 |
2018-11-13 | $7.65 | $7.77 | $7.53 | $7.54 | $5.88 | 200,402 |
2018-11-12 | $7.89 | $7.89 | $7.66 | $7.69 | $5.99 | 163,646 |
2018-11-09 | $7.77 | $7.87 | $7.71 | $7.87 | $6.13 | 203,979 |
2018-11-08 | $7.95 | $8.08 | $7.88 | $7.91 | $6.17 | 280,349 |
2018-11-07 | $7.82 | $8.00 | $7.82 | $7.88 | $6.14 | 401,045 |
2018-11-06 | $7.67 | $7.75 | $7.64 | $7.72 | $6.02 | 290,448 |
2018-11-05 | $7.55 | $7.74 | $7.55 | $7.69 | $5.99 | 305,787 |
2018-11-02 | $7.63 | $7.69 | $7.50 | $7.60 | $5.92 | 190,574 |
2018-11-01 | $7.62 | $7.72 | $7.57 | $7.67 | $5.98 | 336,127 |
2018-10-31 | $7.73 | $7.75 | $7.53 | $7.57 | $5.90 | 403,631 |
2018-10-30 | $7.50 | $7.64 | $7.43 | $7.52 | $5.86 | 216,949 |
2018-10-29 | $7.76 | $7.87 | $7.42 | $7.50 | $5.85 | 254,677 |
2018-10-26 | $7.82 | $7.99 | $7.68 | $7.71 | $6.01 | 395,149 |
2018-10-25 | $8.03 | $8.06 | $7.88 | $8.03 | $6.26 | 255,564 |
2018-10-24 | $8.20 | $8.24 | $7.91 | $7.93 | $6.18 | 238,824 |
2018-10-23 | $8.34 | $8.37 | $8.05 | $8.20 | $6.39 | 340,823 |
2018-10-22 | $8.55 | $8.55 | $8.35 | $8.37 | $6.52 | 139,732 |
2018-10-19 | $8.54 | $8.61 | $8.43 | $8.51 | $6.63 | 174,771 |
2018-10-18 | $8.47 | $8.55 | $8.38 | $8.45 | $6.59 | 103,885 |
2018-10-17 | $8.46 | $8.59 | $8.46 | $8.51 | $6.63 | 157,036 |
2018-10-16 | $8.47 | $8.63 | $8.47 | $8.61 | $6.71 | 84,849 |
2018-10-15 | $8.47 | $8.53 | $8.40 | $8.45 | $6.59 | 118,313 |
2018-10-12 | $8.51 | $8.71 | $8.27 | $8.40 | $6.55 | 257,117 |
2018-10-11 | $8.50 | $8.60 | $8.38 | $8.50 | $6.58 | 157,172 |
2018-10-10 | $8.80 | $8.80 | $8.59 | $8.62 | $6.68 | 130,720 |
2018-10-09 | $8.63 | $8.85 | $8.63 | $8.76 | $6.78 | 149,465 |
2018-10-08 | $8.76 | $8.80 | $8.60 | $8.67 | $6.71 | 121,120 |
2018-10-05 | $8.54 | $8.81 | $8.54 | $8.66 | $6.71 | 256,366 |
2018-10-04 | $8.88 | $8.91 | $8.72 | $8.72 | $6.75 | 160,031 |
2018-10-03 | $8.96 | $8.97 | $8.88 | $8.96 | $6.94 | 141,760 |
2018-10-02 | $8.97 | $8.97 | $8.86 | $8.91 | $6.90 | 230,380 |
2018-10-01 | $8.79 | $8.89 | $8.72 | $8.89 | $6.88 | 184,521 |
2018-09-28 | $8.58 | $8.69 | $8.49 | $8.69 | $6.73 | 265,371 |
2018-09-27 | $8.47 | $8.53 | $8.46 | $8.51 | $6.59 | 318,137 |
2018-09-26 | $8.52 | $8.56 | $8.39 | $8.42 | $6.52 | 341,874 |
2018-09-25 | $8.67 | $8.70 | $8.53 | $8.58 | $6.64 | 296,869 |
2018-09-24 | $8.68 | $8.78 | $8.62 | $8.64 | $6.69 | 285,276 |
2018-09-21 | $8.74 | $8.75 | $8.65 | $8.65 | $6.70 | 262,717 |
2018-09-20 | $8.74 | $8.84 | $8.64 | $8.69 | $6.73 | 195,610 |
2018-09-19 | $8.65 | $8.76 | $8.65 | $8.70 | $6.74 | 275,624 |
2018-09-18 | $8.72 | $8.77 | $8.65 | $8.68 | $6.72 | 254,146 |
2018-09-17 | $8.76 | $8.77 | $8.67 | $8.70 | $6.74 | 145,983 |
2018-09-14 | $8.72 | $8.77 | $8.63 | $8.72 | $6.75 | 185,497 |
2018-09-13 | $8.91 | $8.95 | $8.80 | $8.83 | $6.80 | 157,932 |
2018-09-12 | $8.91 | $8.99 | $8.89 | $8.91 | $6.86 | 134,892 |
2018-09-11 | $8.86 | $8.93 | $8.78 | $8.88 | $6.83 | 221,116 |
2018-09-10 | $8.72 | $8.85 | $8.72 | $8.84 | $6.80 | 118,652 |
2018-09-07 | $8.77 | $8.80 | $8.69 | $8.69 | $6.69 | 171,416 |
2018-09-06 | $8.77 | $8.87 | $8.73 | $8.76 | $6.74 | 327,224 |
2018-09-05 | $8.94 | $8.94 | $8.82 | $8.90 | $6.85 | 258,730 |
2018-09-04 | $8.91 | $8.96 | $8.88 | $8.95 | $6.89 | 241,314 |
2018-08-31 | $9.00 | $9.00 | $8.80 | $8.87 | $6.83 | 275,913 |
2018-08-30 | $9.07 | $9.07 | $8.86 | $8.94 | $6.88 | 219,492 |
2018-08-29 | $9.11 | $9.11 | $8.97 | $9.02 | $6.94 | 174,424 |
2018-08-28 | $9.18 | $9.20 | $9.02 | $9.05 | $6.96 | 160,061 |
2018-08-27 | $9.23 | $9.23 | $9.06 | $9.14 | $7.03 | 104,233 |
2018-08-24 | $9.16 | $9.21 | $9.13 | $9.18 | $7.06 | 103,134 |
2018-08-23 | $9.16 | $9.19 | $9.10 | $9.14 | $7.03 | 55,747 |
2018-08-22 | $9.18 | $9.20 | $9.13 | $9.18 | $7.06 | 173,593 |
2018-08-21 | $9.29 | $9.29 | $9.15 | $9.15 | $7.04 | 138,647 |
2018-08-20 | $9.16 | $9.33 | $9.16 | $9.31 | $7.16 | 123,920 |
2018-08-17 | $9.10 | $9.21 | $9.05 | $9.21 | $7.09 | 111,656 |
2018-08-16 | $8.98 | $9.09 | $8.98 | $9.06 | $6.97 | 166,539 |
2018-08-15 | $9.09 | $9.09 | $8.91 | $9.02 | $6.94 | 220,694 |
2018-08-14 | $9.11 | $9.11 | $8.99 | $9.08 | $6.99 | 145,357 |
2018-08-13 | $9.31 | $9.31 | $9.01 | $9.06 | $6.93 | 147,894 |
2018-08-10 | $9.33 | $9.34 | $9.22 | $9.29 | $7.11 | 223,338 |
2018-08-09 | $9.32 | $9.33 | $9.17 | $9.30 | $7.11 | 157,385 |
2018-08-08 | $9.20 | $9.27 | $9.14 | $9.20 | $7.04 | 110,599 |
2018-08-07 | $9.31 | $9.39 | $9.20 | $9.23 | $7.06 | 217,195 |
2018-08-06 | $9.31 | $9.38 | $9.22 | $9.29 | $7.11 | 117,903 |
2018-08-03 | $9.31 | $9.35 | $9.26 | $9.32 | $7.13 | 117,744 |
2018-08-02 | $9.07 | $9.35 | $9.00 | $9.35 | $7.15 | 124,231 |
2018-08-01 | $9.02 | $9.18 | $9.01 | $9.11 | $6.97 | 272,033 |
2018-07-31 | $9.18 | $9.18 | $9.05 | $9.05 | $6.92 | 292,770 |
2018-07-30 | $9.01 | $9.12 | $8.98 | $9.12 | $6.98 | 165,014 |
2018-07-27 | $9.21 | $9.23 | $8.92 | $8.98 | $6.87 | 126,369 |
2018-07-26 | $9.13 | $9.27 | $9.09 | $9.18 | $7.02 | 323,768 |
2018-07-25 | $8.90 | $9.14 | $8.90 | $9.09 | $6.95 | 208,117 |
2018-07-24 | $9.13 | $9.14 | $9.02 | $9.04 | $6.92 | 109,955 |
2018-07-23 | $9.04 | $9.05 | $8.95 | $9.05 | $6.92 | 99,791 |
2018-07-20 | $9.12 | $9.12 | $8.97 | $8.97 | $6.86 | 84,959 |
2018-07-19 | $9.05 | $9.14 | $9.02 | $9.11 | $6.97 | 152,300 |
2018-07-18 | $8.69 | $8.92 | $8.69 | $8.85 | $6.77 | 112,344 |
2018-07-17 | $8.85 | $8.85 | $8.73 | $8.76 | $6.70 | 323,316 |
2018-07-16 | $8.98 | $8.98 | $8.80 | $8.84 | $6.76 | 155,595 |
2018-07-13 | $8.88 | $9.24 | $8.80 | $8.97 | $6.86 | 339,508 |
2018-07-12 | $8.92 | $8.92 | $8.79 | $8.88 | $6.75 | 134,712 |
2018-07-11 | $8.95 | $8.95 | $8.78 | $8.83 | $6.71 | 135,047 |
2018-07-10 | $8.97 | $9.01 | $8.91 | $8.95 | $6.80 | 163,426 |
2018-07-09 | $9.01 | $9.01 | $8.91 | $8.94 | $6.80 | 195,423 |
2018-07-06 | $9.00 | $9.01 | $8.88 | $8.95 | $6.80 | 176,053 |
2018-07-05 | $8.98 | $9.00 | $8.81 | $8.94 | $6.80 | 184,950 |
2018-07-03 | $8.80 | $8.93 | $8.73 | $8.87 | $6.74 | 133,502 |
2018-07-02 | $8.84 | $8.84 | $8.71 | $8.84 | $6.72 | 194,027 |
2018-06-29 | $8.83 | $8.83 | $8.67 | $8.77 | $6.67 | 147,531 |
2018-06-28 | $8.69 | $8.80 | $8.65 | $8.73 | $6.64 | 171,426 |
2018-06-27 | $8.87 | $8.97 | $8.70 | $8.73 | $6.64 | 206,032 |
2018-06-26 | $8.71 | $8.88 | $8.71 | $8.86 | $6.74 | 112,576 |
2018-06-25 | $8.99 | $8.99 | $8.68 | $8.71 | $6.62 | 242,283 |
2018-06-22 | $8.94 | $9.03 | $8.90 | $8.96 | $6.81 | 259,066 |
2018-06-21 | $8.91 | $8.91 | $8.80 | $8.80 | $6.69 | 138,678 |
2018-06-20 | $8.85 | $8.94 | $8.83 | $8.88 | $6.75 | 190,667 |
2018-06-19 | $8.75 | $8.84 | $8.74 | $8.83 | $6.71 | 204,871 |
2018-06-18 | $8.75 | $8.92 | $8.69 | $8.82 | $6.71 | 196,134 |
2018-06-15 | $9.05 | $9.05 | $8.80 | $8.82 | $6.71 | 134,718 |
2018-06-14 | $9.07 | $9.11 | $9.02 | $9.03 | $6.87 | 101,055 |
2018-06-13 | $9.30 | $9.30 | $9.09 | $9.12 | $6.89 | 126,841 |
2018-06-12 | $9.28 | $9.34 | $9.23 | $9.28 | $7.01 | 125,488 |
2018-06-11 | $9.18 | $9.30 | $9.15 | $9.26 | $7.00 | 162,681 |
2018-06-08 | $9.19 | $9.21 | $9.11 | $9.16 | $6.92 | 192,784 |
2018-06-07 | $9.20 | $9.23 | $9.16 | $9.19 | $6.94 | 70,236 |
2018-06-06 | $9.16 | $9.20 | $9.11 | $9.17 | $6.93 | 139,139 |
2018-06-05 | $9.15 | $9.23 | $9.15 | $9.23 | $6.97 | 148,502 |
2018-06-04 | $9.20 | $9.20 | $9.13 | $9.20 | $6.95 | 110,132 |
2018-06-01 | $8.99 | $9.15 | $8.99 | $9.13 | $6.90 | 112,776 |
2018-05-31 | $9.15 | $9.15 | $9.02 | $9.04 | $6.83 | 188,264 |
2018-05-30 | $8.94 | $9.08 | $8.88 | $9.06 | $6.85 | 192,452 |
2018-05-29 | $8.86 | $8.88 | $8.76 | $8.88 | $6.71 | 152,580 |
2018-05-25 | $8.81 | $8.84 | $8.66 | $8.84 | $6.68 | 166,040 |
2018-05-24 | $8.99 | $8.99 | $8.82 | $8.88 | $6.71 | 188,498 |
2018-05-23 | $9.06 | $9.07 | $8.89 | $8.97 | $6.78 | 582,402 |
2018-05-22 | $9.14 | $9.18 | $9.03 | $9.11 | $6.88 | 249,484 |
2018-05-21 | $9.13 | $9.18 | $9.09 | $9.13 | $6.90 | 134,521 |
2018-05-18 | $9.11 | $9.13 | $9.00 | $9.11 | $6.88 | 137,024 |
2018-05-17 | $9.06 | $9.20 | $9.04 | $9.11 | $6.88 | 135,757 |
2018-05-16 | $8.94 | $9.07 | $8.94 | $9.05 | $6.84 | 183,570 |
2018-05-15 | $8.93 | $8.99 | $8.86 | $8.98 | $6.79 | 408,100 |
2018-05-14 | $8.87 | $8.93 | $8.82 | $8.90 | $6.73 | 258,781 |
2018-05-11 | $8.91 | $8.92 | $8.81 | $8.87 | $6.66 | 137,477 |
2018-05-10 | $8.80 | $8.89 | $8.80 | $8.87 | $6.66 | 141,672 |
2018-05-09 | $8.81 | $8.89 | $8.79 | $8.80 | $6.61 | 301,003 |
2018-05-08 | $8.77 | $8.80 | $8.65 | $8.77 | $6.59 | 112,085 |
2018-05-07 | $8.65 | $8.82 | $8.65 | $8.73 | $6.56 | 121,997 |
2018-05-04 | $8.60 | $8.62 | $8.55 | $8.61 | $6.47 | 170,641 |
2018-05-03 | $8.54 | $8.62 | $8.53 | $8.56 | $6.43 | 143,344 |
2018-05-02 | $8.53 | $8.66 | $8.53 | $8.58 | $6.44 | 92,952 |
2018-05-01 | $8.55 | $8.57 | $8.48 | $8.57 | $6.44 | 170,739 |
2018-04-30 | $8.55 | $8.55 | $8.48 | $8.50 | $6.38 | 207,629 |
2018-04-27 | $8.37 | $8.53 | $8.37 | $8.53 | $6.41 | 151,280 |
2018-04-26 | $8.41 | $8.50 | $8.32 | $8.45 | $6.35 | 222,074 |
2018-04-25 | $8.49 | $8.49 | $8.32 | $8.37 | $6.29 | 245,424 |
2018-04-24 | $8.62 | $8.62 | $8.38 | $8.45 | $6.35 | 123,395 |
2018-04-23 | $8.50 | $8.64 | $8.47 | $8.52 | $6.40 | 203,600 |
2018-04-20 | $8.58 | $8.58 | $8.43 | $8.55 | $6.42 | 100,964 |
2018-04-19 | $8.65 | $8.66 | $8.48 | $8.51 | $6.39 | 86,779 |
2018-04-18 | $8.61 | $8.74 | $8.55 | $8.61 | $6.47 | 181,988 |
2018-04-17 | $8.52 | $8.69 | $8.51 | $8.59 | $6.45 | 228,685 |
2018-04-16 | $8.35 | $8.62 | $8.15 | $8.62 | $6.47 | 186,416 |
2018-04-13 | $8.40 | $8.40 | $8.19 | $8.24 | $6.19 | 141,226 |
2018-04-12 | $8.62 | $8.62 | $8.35 | $8.36 | $6.24 | 291,003 |
2018-04-11 | $8.58 | $8.64 | $8.53 | $8.62 | $6.43 | 138,284 |
2018-04-10 | $8.45 | $8.66 | $8.38 | $8.62 | $6.43 | 191,951 |
2018-04-09 | $8.42 | $8.50 | $8.26 | $8.43 | $6.29 | 122,379 |
2018-04-06 | $8.34 | $8.44 | $8.14 | $8.42 | $6.28 | 117,758 |
2018-04-05 | $8.38 | $8.41 | $8.23 | $8.41 | $6.27 | 116,733 |
2018-04-04 | $8.16 | $8.33 | $8.10 | $8.23 | $6.14 | 84,385 |
2018-04-03 | $8.32 | $8.39 | $8.02 | $8.35 | $6.23 | 174,267 |
2018-04-02 | $8.17 | $8.37 | $8.06 | $8.18 | $6.10 | 309,672 |
2018-03-29 | $8.21 | $8.21 | $8.03 | $8.16 | $6.09 | 231,659 |
2018-03-28 | $7.97 | $8.11 | $7.86 | $8.07 | $6.02 | 181,921 |
2018-03-27 | $8.16 | $8.22 | $7.90 | $7.99 | $5.96 | 186,713 |
2018-03-26 | $8.28 | $8.28 | $7.96 | $8.07 | $6.02 | 225,604 |
2018-03-23 | $8.17 | $8.30 | $8.12 | $8.18 | $6.10 | 382,393 |
2018-03-22 | $8.33 | $8.33 | $8.04 | $8.13 | $6.07 | 134,791 |
2018-03-21 | $8.10 | $8.37 | $8.10 | $8.28 | $6.18 | 192,572 |
2018-03-20 | $8.21 | $8.31 | $8.06 | $8.11 | $6.05 | 230,251 |
2018-03-19 | $8.50 | $8.50 | $8.12 | $8.23 | $6.14 | 264,018 |
2018-03-16 | $8.21 | $8.56 | $8.19 | $8.50 | $6.34 | 248,735 |
2018-03-15 | $8.56 | $8.63 | $7.88 | $8.23 | $6.14 | 462,768 |
2018-03-14 | $8.65 | $8.70 | $8.53 | $8.57 | $6.39 | 147,549 |
2018-03-13 | $8.72 | $8.77 | $8.64 | $8.71 | $6.46 | 195,110 |
2018-03-12 | $8.62 | $8.69 | $8.53 | $8.66 | $6.42 | 196,905 |
2018-03-09 | $8.57 | $8.63 | $8.53 | $8.56 | $6.35 | 188,251 |
2018-03-08 | $8.44 | $8.54 | $8.40 | $8.50 | $6.30 | 170,993 |
2018-03-07 | $8.54 | $8.56 | $8.42 | $8.47 | $6.28 | 174,474 |
2018-03-06 | $8.58 | $8.61 | $8.48 | $8.52 | $6.32 | 202,053 |
2018-03-05 | $8.57 | $8.66 | $8.49 | $8.50 | $6.30 | 298,069 |
2018-03-02 | $8.61 | $8.74 | $8.51 | $8.60 | $6.38 | 334,464 |
2018-03-01 | $8.62 | $8.81 | $8.57 | $8.69 | $6.44 | 402,909 |
2018-02-28 | $8.89 | $8.95 | $8.58 | $8.64 | $6.40 | 242,925 |
2018-02-27 | $8.96 | $8.97 | $8.71 | $8.81 | $6.53 | 249,128 |
2018-02-26 | $9.05 | $9.06 | $8.83 | $8.95 | $6.63 | 144,558 |
2018-02-23 | $8.92 | $9.03 | $8.87 | $8.98 | $6.66 | 228,814 |
2018-02-22 | $9.04 | $9.11 | $8.80 | $8.86 | $6.57 | 164,383 |
2018-02-21 | $9.13 | $9.15 | $8.93 | $8.95 | $6.63 | 115,434 |
2018-02-20 | $9.19 | $9.23 | $9.04 | $9.11 | $6.75 | 117,865 |
2018-02-16 | $9.24 | $9.24 | $9.07 | $9.21 | $6.83 | 190,210 |
2018-02-15 | $9.30 | $9.35 | $9.17 | $9.20 | $6.82 | 236,387 |
2018-02-14 | $9.25 | $9.35 | $9.22 | $9.32 | $6.91 | 140,862 |
2018-02-13 | $9.18 | $9.35 | $9.06 | $9.33 | $6.88 | 162,150 |
2018-02-12 | $9.01 | $9.22 | $9.01 | $9.16 | $6.75 | 178,223 |
2018-02-09 | $9.10 | $9.26 | $8.68 | $8.96 | $6.60 | 396,436 |
2018-02-08 | $9.53 | $9.54 | $9.05 | $9.07 | $6.68 | 262,806 |
2018-02-07 | $9.58 | $9.67 | $9.36 | $9.41 | $6.93 | 397,664 |
2018-02-06 | $9.12 | $9.61 | $9.11 | $9.59 | $7.07 | 265,420 |
2018-02-05 | $9.70 | $9.71 | $9.06 | $9.29 | $6.85 | 256,313 |
2018-02-02 | $10.03 | $10.03 | $9.63 | $9.70 | $7.15 | 303,668 |
2018-02-01 | $9.81 | $10.07 | $9.81 | $10.05 | $7.41 | 198,216 |
2018-01-31 | $9.94 | $10.00 | $9.77 | $9.85 | $7.26 | 198,277 |
2018-01-30 | $10.00 | $10.00 | $9.77 | $9.84 | $7.25 | 315,076 |
2018-01-29 | $10.29 | $10.29 | $9.96 | $10.04 | $7.40 | 274,933 |
2018-01-26 | $10.24 | $10.30 | $10.11 | $10.25 | $7.55 | 215,495 |
2018-01-25 | $10.27 | $10.27 | $10.03 | $10.15 | $7.48 | 275,378 |
2018-01-24 | $10.24 | $10.34 | $10.12 | $10.19 | $7.51 | 245,560 |
2018-01-23 | $10.14 | $10.19 | $9.97 | $10.19 | $7.51 | 232,082 |
2018-01-22 | $9.83 | $10.09 | $9.76 | $10.08 | $7.43 | 212,443 |
2018-01-19 | $9.68 | $9.79 | $9.52 | $9.79 | $7.21 | 167,075 |
2018-01-18 | $9.83 | $9.83 | $9.55 | $9.60 | $7.07 | 311,468 |
2018-01-17 | $9.97 | $9.97 | $9.71 | $9.79 | $7.21 | 265,449 |
2018-01-16 | $10.03 | $10.05 | $9.85 | $9.90 | $7.30 | 278,151 |
2018-01-12 | $10.14 | $10.17 | $9.91 | $9.95 | $7.33 | 286,462 |
2018-01-11 | $10.03 | $10.14 | $9.91 | $10.10 | $7.40 | 307,917 |
2018-01-10 | $9.93 | $10.06 | $9.87 | $9.97 | $7.31 | 338,751 |
2018-01-09 | $9.90 | $9.98 | $9.82 | $9.87 | $7.23 | 301,202 |
2018-01-08 | $9.90 | $9.90 | $9.74 | $9.86 | $7.23 | 199,764 |
2018-01-05 | $9.90 | $9.90 | $9.74 | $9.85 | $7.22 | 340,049 |
2018-01-04 | $9.94 | $9.99 | $9.75 | $9.90 | $7.26 | 227,275 |
2018-01-03 | $9.65 | $9.91 | $9.57 | $9.85 | $7.22 | 377,628 |
2018-01-02 | $9.46 | $9.65 | $9.33 | $9.65 | $7.07 | 410,382 |
2017-12-29 | $9.36 | $9.40 | $9.29 | $9.38 | $6.87 | 451,501 |
2017-12-28 | $9.31 | $9.36 | $9.23 | $9.30 | $6.82 | 340,954 |
2017-12-27 | $9.33 | $9.35 | $9.18 | $9.23 | $6.76 | 264,280 |
2017-12-26 | $9.41 | $9.46 | $9.18 | $9.20 | $6.74 | 408,459 |
2017-12-22 | $9.12 | $9.26 | $9.06 | $9.22 | $6.76 | 325,895 |
2017-12-21 | $9.00 | $9.14 | $8.94 | $9.07 | $6.65 | 382,386 |
2017-12-20 | $9.20 | $9.22 | $8.91 | $9.02 | $6.61 | 513,749 |
2017-12-19 | $9.12 | $9.24 | $9.10 | $9.17 | $6.72 | 497,175 |
2017-12-18 | $9.04 | $9.27 | $8.90 | $9.17 | $6.72 | 529,069 |
2017-12-15 | $9.07 | $9.07 | $8.76 | $8.89 | $6.52 | 339,508 |
2017-12-14 | $8.80 | $9.10 | $8.74 | $8.98 | $6.58 | 449,678 |
2017-12-13 | $8.83 | $9.01 | $8.83 | $8.89 | $6.48 | 279,268 |
2017-12-12 | $8.86 | $9.11 | $8.82 | $8.88 | $6.47 | 324,126 |
2017-12-11 | $8.63 | $8.86 | $8.55 | $8.86 | $6.45 | 235,253 |
2017-12-08 | $8.55 | $8.65 | $8.48 | $8.59 | $6.26 | 338,851 |
2017-12-07 | $8.29 | $8.52 | $8.29 | $8.49 | $6.18 | 339,056 |
2017-12-06 | $8.45 | $8.50 | $8.32 | $8.35 | $6.08 | 450,931 |
2017-12-05 | $8.85 | $8.85 | $8.51 | $8.55 | $6.23 | 414,671 |
2017-12-04 | $8.90 | $8.90 | $8.59 | $8.73 | $6.36 | 351,114 |
2017-12-01 | $8.48 | $8.94 | $8.43 | $8.74 | $6.37 | 410,377 |
2017-11-30 | $8.19 | $8.44 | $8.15 | $8.44 | $6.15 | 418,334 |
2017-11-29 | $7.95 | $8.12 | $7.89 | $8.10 | $5.90 | 489,594 |
2017-11-28 | $8.17 | $8.18 | $7.97 | $7.97 | $5.81 | 431,439 |
2017-11-27 | $8.31 | $8.35 | $8.11 | $8.11 | $5.91 | 307,208 |
2017-11-24 | $8.39 | $8.44 | $8.35 | $8.37 | $6.10 | 83,247 |
2017-11-22 | $8.26 | $8.32 | $8.19 | $8.28 | $6.03 | 231,863 |
2017-11-21 | $8.40 | $8.40 | $8.12 | $8.15 | $5.94 | 417,601 |
2017-11-20 | $8.40 | $8.40 | $8.26 | $8.38 | $6.10 | 232,429 |
2017-11-17 | $8.25 | $8.44 | $8.22 | $8.42 | $6.13 | 392,136 |
2017-11-16 | $8.38 | $8.38 | $8.15 | $8.19 | $5.97 | 551,753 |
2017-11-15 | $8.23 | $8.46 | $8.10 | $8.28 | $6.03 | 458,953 |
2017-11-14 | $8.56 | $8.56 | $8.15 | $8.23 | $6.00 | 468,607 |
2017-11-13 | $8.85 | $8.85 | $8.48 | $8.53 | $6.17 | 379,582 |
2017-11-10 | $8.80 | $8.84 | $8.69 | $8.70 | $6.30 | 316,703 |
2017-11-09 | $8.88 | $8.90 | $8.72 | $8.75 | $6.33 | 369,749 |
2017-11-08 | $8.94 | $8.94 | $8.79 | $8.93 | $6.46 | 335,777 |
2017-11-07 | $8.85 | $8.93 | $8.84 | $8.87 | $6.42 | 439,302 |
2017-11-06 | $8.76 | $8.87 | $8.76 | $8.83 | $6.39 | 194,764 |
2017-11-03 | $8.72 | $8.77 | $8.66 | $8.69 | $6.29 | 216,126 |
2017-11-02 | $8.93 | $8.93 | $8.58 | $8.67 | $6.27 | 280,379 |
2017-11-01 | $8.84 | $8.95 | $8.80 | $8.87 | $6.42 | 407,070 |
2017-10-31 | $8.80 | $8.82 | $8.68 | $8.78 | $6.35 | 329,586 |
2017-10-30 | $8.92 | $9.05 | $8.60 | $8.78 | $6.35 | 1,048,920 |
2017-10-27 | $8.86 | $8.96 | $8.79 | $8.83 | $6.39 | 485,193 |
2017-10-26 | $8.70 | $8.92 | $8.57 | $8.78 | $6.35 | 326,282 |
2017-10-25 | $8.97 | $9.04 | $8.59 | $8.65 | $6.26 | 474,000 |
2017-10-24 | $9.20 | $9.20 | $8.96 | $8.98 | $6.50 | 418,451 |
2017-10-23 | $9.23 | $9.25 | $9.07 | $9.16 | $6.63 | 224,463 |
2017-10-20 | $9.28 | $9.33 | $9.07 | $9.14 | $6.61 | 248,731 |
2017-10-19 | $9.22 | $9.32 | $9.07 | $9.22 | $6.67 | 464,017 |
2017-10-18 | $9.28 | $9.34 | $9.08 | $9.19 | $6.65 | 195,661 |
2017-10-17 | $9.34 | $9.36 | $9.25 | $9.28 | $6.71 | 207,047 |
2017-10-16 | $9.33 | $9.42 | $9.33 | $9.39 | $6.79 | 122,517 |
2017-10-13 | $9.62 | $9.62 | $9.37 | $9.37 | $6.78 | 215,072 |
2017-10-12 | $9.56 | $9.57 | $9.45 | $9.49 | $6.83 | 246,959 |
2017-10-11 | $9.57 | $9.58 | $9.51 | $9.54 | $6.86 | 210,506 |
2017-10-10 | $9.59 | $9.65 | $9.52 | $9.52 | $6.85 | 224,483 |
2017-10-09 | $9.61 | $9.69 | $9.51 | $9.53 | $6.86 | 304,086 |
2017-10-06 | $9.68 | $9.75 | $9.46 | $9.55 | $6.87 | 260,957 |
2017-10-05 | $9.52 | $9.60 | $9.45 | $9.56 | $6.88 | 219,463 |
2017-10-04 | $9.47 | $9.55 | $9.42 | $9.45 | $6.80 | 125,625 |
2017-10-03 | $9.56 | $9.57 | $9.39 | $9.48 | $6.82 | 236,930 |
2017-10-02 | $9.62 | $9.62 | $9.43 | $9.52 | $6.85 | 213,904 |
2017-09-29 | $9.51 | $9.67 | $9.45 | $9.50 | $6.83 | 298,790 |
2017-09-28 | $9.50 | $9.62 | $9.39 | $9.41 | $6.77 | 241,742 |
2017-09-27 | $9.51 | $9.54 | $9.34 | $9.46 | $6.81 | 144,872 |
2017-09-26 | $9.52 | $9.52 | $9.36 | $9.47 | $6.81 | 160,075 |
2017-09-25 | $9.40 | $9.45 | $9.29 | $9.45 | $6.80 | 265,897 |
2017-09-22 | $9.35 | $9.35 | $9.20 | $9.25 | $6.65 | 222,715 |
2017-09-21 | $9.39 | $9.42 | $9.23 | $9.32 | $6.70 | 233,953 |
2017-09-20 | $9.39 | $9.49 | $9.33 | $9.37 | $6.74 | 271,858 |
2017-09-19 | $9.35 | $9.46 | $9.35 | $9.39 | $6.76 | 297,142 |
2017-09-18 | $9.40 | $9.43 | $9.29 | $9.33 | $6.71 | 252,362 |
2017-09-15 | $9.35 | $9.48 | $9.32 | $9.48 | $6.82 | 125,967 |
2017-09-14 | $9.51 | $9.54 | $9.35 | $9.42 | $6.78 | 170,637 |
2017-09-13 | $9.39 | $9.56 | $9.34 | $9.52 | $6.81 | 204,222 |
2017-09-12 | $9.37 | $9.43 | $9.31 | $9.36 | $6.69 | 158,487 |
2017-09-11 | $9.30 | $9.43 | $9.27 | $9.34 | $6.68 | 166,230 |
2017-09-08 | $9.49 | $9.49 | $9.28 | $9.34 | $6.68 | 145,541 |
2017-09-07 | $9.62 | $9.62 | $9.39 | $9.45 | $6.76 | 141,116 |
2017-09-06 | $9.42 | $9.55 | $9.41 | $9.50 | $6.79 | 167,201 |
2017-09-05 | $9.70 | $9.70 | $9.37 | $9.45 | $6.76 | 204,153 |
2017-09-01 | $9.66 | $9.68 | $9.49 | $9.65 | $6.90 | 134,194 |
2017-08-31 | $9.40 | $9.49 | $9.26 | $9.49 | $6.79 | 154,487 |
2017-08-30 | $9.14 | $9.29 | $9.14 | $9.29 | $6.64 | 94,883 |
2017-08-29 | $9.03 | $9.33 | $9.02 | $9.19 | $6.57 | 240,150 |
2017-08-28 | $9.34 | $9.34 | $9.13 | $9.15 | $6.54 | 138,467 |
2017-08-25 | $9.22 | $9.33 | $9.20 | $9.25 | $6.62 | 113,193 |
2017-08-24 | $9.28 | $9.28 | $9.17 | $9.23 | $6.60 | 107,919 |
2017-08-23 | $9.19 | $9.28 | $9.04 | $9.21 | $6.59 | 201,628 |
2017-08-22 | $8.91 | $9.07 | $8.91 | $9.04 | $6.47 | 181,139 |
2017-08-21 | $9.09 | $9.13 | $8.90 | $8.97 | $6.42 | 215,806 |
2017-08-18 | $9.14 | $9.14 | $8.98 | $9.04 | $6.47 | 221,745 |
2017-08-17 | $9.15 | $9.15 | $9.01 | $9.03 | $6.46 | 196,229 |
2017-08-16 | $9.06 | $9.18 | $9.05 | $9.09 | $6.50 | 172,312 |
2017-08-15 | $9.30 | $9.30 | $9.05 | $9.06 | $6.48 | 169,692 |
2017-08-14 | $9.29 | $9.35 | $9.19 | $9.21 | $6.59 | 179,797 |
2017-08-11 | $9.04 | $9.37 | $8.99 | $9.18 | $6.57 | 291,191 |
2017-08-10 | $9.68 | $9.68 | $9.21 | $9.34 | $6.64 | 285,887 |
2017-08-09 | $9.24 | $9.64 | $9.24 | $9.64 | $6.85 | 270,524 |
2017-08-08 | $9.64 | $9.64 | $9.25 | $9.36 | $6.65 | 429,950 |
2017-08-07 | $9.61 | $9.64 | $9.52 | $9.58 | $6.81 | 135,434 |
2017-08-04 | $9.59 | $9.79 | $9.50 | $9.70 | $6.90 | 163,309 |
2017-08-03 | $9.79 | $9.87 | $9.70 | $9.75 | $6.93 | 127,286 |
2017-08-02 | $9.97 | $9.97 | $9.82 | $9.87 | $7.02 | 176,311 |
2017-08-01 | $10.00 | $10.00 | $9.88 | $9.92 | $7.05 | 116,742 |
2017-07-31 | $9.87 | $9.95 | $9.84 | $9.90 | $7.04 | 120,940 |
2017-07-28 | $9.84 | $9.87 | $9.70 | $9.87 | $7.02 | 125,221 |
2017-07-27 | $9.84 | $9.84 | $9.70 | $9.79 | $6.96 | 156,258 |
2017-07-26 | $10.00 | $10.00 | $9.70 | $9.75 | $6.93 | 164,277 |
2017-07-25 | $9.96 | $9.96 | $9.65 | $9.72 | $6.91 | 120,383 |
2017-07-24 | $9.68 | $9.70 | $9.62 | $9.67 | $6.87 | 168,280 |
2017-07-21 | $9.65 | $9.66 | $9.53 | $9.58 | $6.81 | 129,653 |
2017-07-20 | $9.77 | $9.84 | $9.52 | $9.55 | $6.79 | 297,790 |
2017-07-19 | $9.82 | $9.97 | $9.74 | $9.80 | $6.97 | 255,952 |
2017-07-18 | $9.80 | $9.87 | $9.74 | $9.77 | $6.95 | 185,037 |
2017-07-17 | $9.87 | $9.87 | $9.77 | $9.81 | $6.97 | 120,389 |
2017-07-14 | $9.74 | $9.80 | $9.56 | $9.80 | $6.97 | 284,424 |
2017-07-13 | $9.66 | $9.66 | $9.51 | $9.59 | $6.82 | 146,308 |
2017-07-12 | $9.70 | $9.75 | $9.62 | $9.66 | $6.83 | 245,575 |
2017-07-11 | $9.65 | $9.70 | $9.53 | $9.64 | $6.81 | 206,220 |
2017-07-10 | $9.64 | $9.68 | $9.55 | $9.66 | $6.83 | 172,118 |
2017-07-07 | $9.53 | $9.67 | $9.38 | $9.58 | $6.77 | 252,542 |
2017-07-06 | $9.66 | $9.75 | $9.45 | $9.53 | $6.74 | 206,459 |
2017-07-05 | $9.90 | $9.97 | $9.57 | $9.63 | $6.81 | 295,343 |
2017-07-03 | $9.79 | $9.96 | $9.70 | $9.94 | $7.03 | 158,020 |
2017-06-30 | $9.51 | $9.68 | $9.44 | $9.62 | $6.80 | 336,353 |
2017-06-29 | $9.35 | $9.46 | $9.30 | $9.39 | $6.64 | 427,512 |
2017-06-28 | $9.12 | $9.33 | $9.08 | $9.30 | $6.57 | 182,773 |
2017-06-27 | $9.07 | $9.22 | $9.04 | $9.09 | $6.43 | 253,409 |
2017-06-26 | $8.91 | $9.15 | $8.90 | $9.03 | $6.38 | 458,498 |
2017-06-23 | $8.74 | $8.89 | $8.67 | $8.89 | $6.28 | 131,801 |
2017-06-22 | $8.63 | $8.78 | $8.53 | $8.65 | $6.11 | 221,378 |
2017-06-21 | $8.68 | $8.74 | $8.55 | $8.61 | $6.09 | 383,038 |
2017-06-20 | $8.80 | $8.80 | $8.54 | $8.62 | $6.09 | 290,471 |
2017-06-19 | $8.99 | $8.99 | $8.85 | $8.90 | $6.29 | 166,689 |
2017-06-16 | $8.88 | $8.95 | $8.77 | $8.92 | $6.31 | 178,945 |
2017-06-15 | $8.97 | $8.97 | $8.74 | $8.75 | $6.19 | 214,716 |
2017-06-14 | $9.16 | $9.19 | $8.89 | $8.99 | $6.35 | 259,081 |
2017-06-13 | $9.24 | $9.24 | $9.15 | $9.20 | $6.50 | 147,210 |
2017-06-12 | $9.18 | $9.22 | $9.11 | $9.21 | $6.47 | 200,540 |
2017-06-09 | $9.16 | $9.18 | $9.05 | $9.09 | $6.39 | 195,441 |
2017-06-08 | $9.10 | $9.14 | $8.93 | $9.09 | $6.39 | 229,719 |
2017-06-07 | $9.47 | $9.51 | $9.05 | $9.08 | $6.38 | 231,449 |
2017-06-06 | $9.50 | $9.50 | $9.37 | $9.47 | $6.65 | 121,322 |
2017-06-05 | $9.44 | $9.49 | $9.44 | $9.48 | $6.66 | 138,759 |
2017-06-02 | $9.60 | $9.60 | $9.50 | $9.51 | $6.68 | 108,517 |
2017-06-01 | $9.62 | $9.64 | $9.50 | $9.60 | $6.75 | 132,064 |
2017-05-31 | $9.49 | $9.56 | $9.40 | $9.49 | $6.67 | 207,185 |
2017-05-30 | $9.70 | $9.70 | $9.50 | $9.53 | $6.70 | 112,209 |
2017-05-26 | $9.84 | $9.84 | $9.67 | $9.71 | $6.82 | 79,809 |
2017-05-25 | $9.95 | $9.95 | $9.67 | $9.74 | $6.84 | 218,587 |
2017-05-24 | $9.83 | $9.91 | $9.78 | $9.79 | $6.88 | 119,826 |
2017-05-23 | $9.89 | $9.90 | $9.81 | $9.85 | $6.92 | 145,476 |
2017-05-22 | $9.86 | $9.86 | $9.68 | $9.82 | $6.90 | 175,413 |
2017-05-19 | $9.68 | $9.76 | $9.64 | $9.70 | $6.82 | 133,556 |
2017-05-18 | $9.64 | $9.65 | $9.52 | $9.61 | $6.75 | 225,599 |
2017-05-17 | $9.78 | $9.78 | $9.62 | $9.65 | $6.78 | 184,486 |
2017-05-16 | $9.86 | $9.90 | $9.75 | $9.78 | $6.87 | 245,312 |
2017-05-15 | $9.90 | $9.99 | $9.84 | $9.85 | $6.92 | 159,253 |
2017-05-12 | $9.84 | $9.84 | $9.70 | $9.78 | $6.87 | 218,759 |
2017-05-11 | $9.76 | $9.78 | $9.69 | $9.74 | $6.84 | 176,322 |
2017-05-10 | $9.66 | $9.77 | $9.66 | $9.76 | $6.82 | 153,481 |
2017-05-09 | $9.72 | $9.72 | $9.59 | $9.65 | $6.74 | 149,880 |
2017-05-08 | $9.75 | $9.81 | $9.67 | $9.73 | $6.80 | 144,493 |
2017-05-05 | $9.74 | $9.77 | $9.59 | $9.74 | $6.81 | 224,802 |
2017-05-04 | $9.92 | $9.93 | $9.54 | $9.61 | $6.71 | 303,721 |
2017-05-03 | $10.11 | $10.11 | $9.92 | $9.98 | $6.97 | 105,196 |
2017-05-02 | $10.10 | $10.14 | $10.00 | $10.00 | $6.99 | 107,068 |
2017-05-01 | $10.10 | $10.12 | $10.01 | $10.12 | $7.07 | 197,266 |
2017-04-28 | $10.04 | $10.04 | $9.93 | $9.97 | $6.97 | 172,017 |
2017-04-27 | $9.99 | $10.00 | $9.87 | $9.94 | $6.95 | 148,118 |
2017-04-26 | $10.00 | $10.04 | $9.90 | $9.96 | $6.96 | 176,865 |
2017-04-25 | $9.97 | $9.98 | $9.86 | $9.97 | $6.97 | 391,426 |
2017-04-24 | $9.95 | $10.08 | $9.94 | $9.99 | $6.98 | 207,662 |
2017-04-21 | $10.00 | $10.04 | $9.88 | $9.93 | $6.94 | 145,462 |
2017-04-20 | $9.92 | $9.97 | $9.87 | $9.89 | $6.91 | 92,478 |
2017-04-19 | $10.04 | $10.04 | $9.85 | $9.90 | $6.92 | 115,364 |
2017-04-18 | $10.02 | $10.02 | $9.85 | $9.95 | $6.95 | 106,684 |
2017-04-17 | $10.08 | $10.09 | $9.92 | $9.99 | $6.98 | 130,940 |
2017-04-13 | $10.04 | $10.09 | $9.93 | $9.99 | $6.98 | 172,464 |
2017-04-12 | $10.12 | $10.14 | $10.03 | $10.03 | $7.01 | 107,843 |
2017-04-11 | $10.24 | $10.25 | $10.11 | $10.19 | $7.08 | 98,068 |
2017-04-10 | $10.33 | $10.33 | $10.16 | $10.20 | $7.09 | 186,925 |
2017-04-07 | $10.21 | $10.28 | $10.17 | $10.20 | $7.09 | 182,859 |
2017-04-06 | $10.14 | $10.25 | $10.10 | $10.21 | $7.10 | 105,508 |
2017-04-05 | $10.18 | $10.29 | $10.07 | $10.07 | $7.00 | 110,273 |
2017-04-04 | $10.19 | $10.19 | $10.03 | $10.15 | $7.05 | 181,441 |
2017-04-03 | $10.22 | $10.22 | $10.05 | $10.14 | $7.05 | 101,399 |
2017-03-31 | $9.97 | $10.13 | $9.91 | $10.13 | $7.04 | 196,742 |
2017-03-30 | $9.96 | $10.04 | $9.93 | $9.97 | $6.93 | 112,725 |
2017-03-29 | $9.78 | $9.91 | $9.74 | $9.90 | $6.88 | 131,492 |
2017-03-28 | $9.86 | $9.86 | $9.71 | $9.76 | $6.78 | 135,635 |
2017-03-27 | $9.73 | $9.73 | $9.60 | $9.72 | $6.75 | 157,675 |
2017-03-24 | $9.80 | $9.80 | $9.71 | $9.77 | $6.79 | 216,745 |
2017-03-23 | $9.64 | $9.82 | $9.59 | $9.70 | $6.74 | 226,760 |
2017-03-22 | $9.57 | $9.69 | $9.56 | $9.60 | $6.67 | 268,882 |
2017-03-21 | $9.77 | $9.87 | $9.61 | $9.67 | $6.72 | 374,871 |
2017-03-20 | $9.75 | $9.87 | $9.74 | $9.79 | $6.80 | 138,002 |
2017-03-17 | $9.90 | $9.97 | $9.78 | $9.81 | $6.82 | 248,611 |
2017-03-16 | $9.86 | $9.96 | $9.82 | $9.92 | $6.89 | 205,213 |
2017-03-15 | $9.85 | $9.95 | $9.71 | $9.87 | $6.86 | 123,706 |
2017-03-14 | $9.73 | $9.82 | $9.70 | $9.70 | $6.74 | 224,727 |
2017-03-13 | $9.87 | $9.97 | $9.87 | $9.88 | $6.87 | 241,661 |
2017-03-10 | $9.83 | $9.94 | $9.75 | $9.93 | $6.86 | 355,279 |
2017-03-09 | $10.15 | $10.15 | $9.60 | $9.86 | $6.81 | 511,076 |
2017-03-08 | $10.32 | $10.35 | $10.06 | $10.08 | $6.97 | 281,524 |
2017-03-07 | $10.34 | $10.39 | $10.26 | $10.34 | $7.15 | 251,731 |
2017-03-06 | $10.40 | $10.40 | $10.26 | $10.37 | $7.17 | 143,869 |
2017-03-03 | $10.38 | $10.48 | $10.35 | $10.41 | $7.19 | 322,802 |
2017-03-02 | $10.39 | $10.51 | $10.28 | $10.43 | $7.21 | 385,915 |
2017-03-01 | $10.39 | $10.47 | $10.34 | $10.35 | $7.15 | 260,345 |
2017-02-28 | $10.32 | $10.36 | $10.24 | $10.27 | $7.10 | 243,666 |
2017-02-27 | $10.37 | $10.37 | $10.21 | $10.28 | $7.10 | 293,053 |
2017-02-24 | $10.33 | $10.40 | $10.24 | $10.34 | $7.15 | 139,984 |
2017-02-23 | $10.55 | $10.55 | $10.38 | $10.39 | $7.18 | 291,671 |
2017-02-22 | $10.53 | $10.53 | $10.39 | $10.42 | $7.20 | 202,638 |
2017-02-21 | $10.53 | $10.61 | $10.45 | $10.51 | $7.26 | 258,491 |
2017-02-17 | $10.55 | $10.55 | $10.41 | $10.41 | $7.19 | 249,966 |
2017-02-16 | $10.63 | $10.69 | $10.51 | $10.54 | $7.28 | 294,086 |
2017-02-15 | $10.55 | $10.64 | $10.48 | $10.63 | $7.35 | 312,952 |
2017-02-14 | $10.42 | $10.52 | $10.31 | $10.52 | $7.27 | 238,913 |
2017-02-13 | $10.46 | $10.49 | $10.36 | $10.40 | $7.19 | 256,821 |
2017-02-10 | $10.65 | $10.65 | $10.47 | $10.53 | $7.24 | 313,088 |
2017-02-09 | $10.53 | $10.54 | $10.41 | $10.51 | $7.23 | 290,099 |
2017-02-08 | $10.10 | $10.44 | $10.09 | $10.38 | $7.14 | 613,944 |
2017-02-07 | $10.42 | $10.45 | $10.25 | $10.31 | $7.09 | 425,862 |
2017-02-06 | $10.48 | $10.48 | $10.35 | $10.42 | $7.16 | 326,985 |
2017-02-03 | $10.31 | $10.45 | $10.31 | $10.38 | $7.14 | 263,453 |
2017-02-02 | $10.40 | $10.40 | $10.24 | $10.27 | $7.06 | 337,578 |
2017-02-01 | $10.29 | $10.36 | $10.21 | $10.34 | $7.11 | 332,093 |
2017-01-31 | $10.10 | $10.15 | $9.99 | $10.15 | $6.98 | 193,567 |
2017-01-30 | $10.19 | $10.19 | $10.05 | $10.09 | $6.94 | 310,826 |
2017-01-27 | $10.18 | $10.21 | $10.07 | $10.21 | $7.02 | 335,473 |
2017-01-26 | $10.23 | $10.27 | $10.06 | $10.20 | $7.01 | 460,290 |
2017-01-25 | $10.00 | $10.19 | $9.98 | $10.19 | $7.01 | 434,145 |
2017-01-24 | $9.77 | $9.96 | $9.76 | $9.94 | $6.83 | 217,490 |
2017-01-23 | $9.73 | $9.74 | $9.64 | $9.74 | $6.70 | 170,567 |
2017-01-20 | $9.71 | $9.78 | $9.64 | $9.71 | $6.68 | 190,586 |
2017-01-19 | $9.68 | $9.74 | $9.61 | $9.65 | $6.63 | 112,916 |
2017-01-18 | $9.68 | $9.71 | $9.59 | $9.68 | $6.65 | 117,505 |
2017-01-17 | $9.75 | $9.76 | $9.63 | $9.70 | $6.67 | 264,241 |
2017-01-13 | $9.69 | $9.77 | $9.67 | $9.69 | $6.66 | 206,462 |
2017-01-12 | $9.74 | $9.78 | $9.65 | $9.70 | $6.67 | 286,048 |
2017-01-11 | $9.69 | $9.80 | $9.61 | $9.79 | $6.69 | 205,685 |
2017-01-10 | $9.71 | $9.76 | $9.60 | $9.62 | $6.58 | 307,827 |
2017-01-09 | $9.95 | $9.95 | $9.78 | $9.79 | $6.69 | 249,322 |
2017-01-06 | $9.89 | $9.99 | $9.81 | $9.98 | $6.82 | 405,562 |
2017-01-05 | $9.69 | $9.81 | $9.69 | $9.78 | $6.69 | 274,694 |
2017-01-04 | $9.56 | $9.70 | $9.50 | $9.66 | $6.60 | 341,123 |
2017-01-03 | $9.50 | $9.58 | $9.43 | $9.49 | $6.49 | 331,743 |
2016-12-30 | $9.43 | $9.43 | $9.32 | $9.39 | $6.42 | 346,461 |
2016-12-29 | $9.49 | $9.49 | $9.32 | $9.37 | $6.41 | 386,663 |
2016-12-28 | $9.64 | $9.68 | $9.39 | $9.44 | $6.45 | 347,294 |
2016-12-27 | $9.61 | $9.68 | $9.55 | $9.59 | $6.56 | 327,350 |
2016-12-23 | $9.45 | $9.61 | $9.45 | $9.57 | $6.54 | 353,676 |
2016-12-22 | $9.34 | $9.47 | $9.31 | $9.45 | $6.46 | 425,102 |
2016-12-21 | $9.19 | $9.31 | $9.19 | $9.28 | $6.34 | 316,029 |
2016-12-20 | $9.12 | $9.27 | $9.12 | $9.21 | $6.29 | 405,889 |
2016-12-19 | $9.17 | $9.22 | $9.04 | $9.12 | $6.23 | 315,725 |
2016-12-16 | $9.10 | $9.18 | $9.08 | $9.15 | $6.25 | 225,872 |
2016-12-15 | $9.09 | $9.14 | $9.03 | $9.08 | $6.21 | 222,044 |
2016-12-14 | $9.32 | $9.32 | $9.07 | $9.09 | $6.21 | 255,069 |
2016-12-13 | $9.39 | $9.47 | $9.32 | $9.34 | $6.38 | 343,200 |
2016-12-12 | $9.41 | $9.48 | $9.35 | $9.39 | $6.38 | 469,274 |
2016-12-09 | $9.34 | $9.34 | $9.22 | $9.30 | $6.32 | 201,524 |
2016-12-08 | $9.25 | $9.29 | $9.15 | $9.27 | $6.30 | 300,615 |
2016-12-07 | $9.05 | $9.24 | $9.05 | $9.22 | $6.27 | 314,960 |
2016-12-06 | $9.02 | $9.12 | $8.97 | $9.11 | $6.19 | 334,264 |
2016-12-05 | $9.26 | $9.26 | $9.05 | $9.05 | $6.15 | 358,350 |
2016-12-02 | $9.15 | $9.26 | $9.10 | $9.26 | $6.29 | 281,064 |
2016-12-01 | $9.43 | $9.49 | $9.14 | $9.15 | $6.22 | 236,839 |
2016-11-30 | $9.24 | $9.39 | $9.21 | $9.33 | $6.34 | 378,880 |
2016-11-29 | $9.00 | $9.08 | $8.84 | $8.99 | $6.11 | 447,278 |
2016-11-28 | $9.36 | $9.39 | $9.07 | $9.11 | $6.19 | 291,102 |
2016-11-25 | $9.38 | $9.38 | $9.24 | $9.27 | $6.30 | 100,537 |
2016-11-23 | $9.29 | $9.35 | $9.21 | $9.32 | $6.33 | 240,418 |
2016-11-22 | $9.30 | $9.45 | $9.20 | $9.26 | $6.29 | 362,443 |
2016-11-21 | $9.37 | $9.50 | $9.18 | $9.31 | $6.33 | 370,075 |
2016-11-18 | $9.10 | $9.27 | $9.09 | $9.18 | $6.24 | 124,578 |
2016-11-17 | $9.17 | $9.32 | $9.04 | $9.08 | $6.17 | 195,646 |
2016-11-16 | $9.18 | $9.24 | $9.10 | $9.17 | $6.23 | 236,637 |
2016-11-15 | $9.08 | $9.21 | $9.00 | $9.15 | $6.22 | 180,365 |
2016-11-14 | $8.81 | $9.01 | $8.78 | $8.95 | $6.08 | 205,482 |
2016-11-11 | $9.04 | $9.08 | $8.75 | $8.78 | $5.97 | 341,202 |
2016-11-10 | $8.94 | $9.09 | $8.81 | $9.03 | $6.14 | 272,359 |
2016-11-09 | $8.49 | $8.88 | $8.38 | $8.81 | $5.95 | 289,218 |
2016-11-08 | $8.35 | $8.43 | $8.31 | $8.39 | $5.67 | 265,638 |
2016-11-07 | $8.49 | $8.53 | $8.39 | $8.43 | $5.69 | 280,344 |
2016-11-04 | $8.39 | $8.47 | $8.36 | $8.37 | $5.65 | 147,885 |
2016-11-03 | $8.44 | $8.57 | $8.42 | $8.45 | $5.71 | 137,045 |
2016-11-02 | $8.49 | $8.57 | $8.35 | $8.49 | $5.73 | 208,141 |
2016-11-01 | $8.74 | $8.77 | $8.65 | $8.67 | $5.86 | 249,893 |
2016-10-31 | $8.82 | $8.82 | $8.60 | $8.68 | $5.86 | 188,241 |
2016-10-28 | $8.78 | $8.92 | $8.73 | $8.77 | $5.92 | 165,976 |
2016-10-27 | $8.86 | $8.92 | $8.77 | $8.80 | $5.94 | 127,567 |
2016-10-26 | $8.89 | $8.99 | $8.83 | $8.84 | $5.97 | 227,240 |
2016-10-25 | $9.10 | $9.16 | $8.99 | $8.99 | $6.07 | 94,822 |
2016-10-24 | $9.07 | $9.21 | $9.04 | $9.15 | $6.18 | 168,544 |
2016-10-21 | $8.87 | $9.05 | $8.87 | $9.02 | $6.09 | 176,112 |
2016-10-20 | $8.87 | $9.03 | $8.87 | $8.93 | $6.03 | 140,404 |
2016-10-19 | $8.80 | $8.97 | $8.80 | $8.90 | $6.01 | 141,138 |
2016-10-18 | $8.74 | $8.83 | $8.69 | $8.78 | $5.93 | 118,139 |
2016-10-17 | $8.80 | $8.90 | $8.66 | $8.67 | $5.86 | 112,331 |
2016-10-14 | $8.91 | $8.95 | $8.82 | $8.86 | $5.98 | 84,653 |
2016-10-13 | $8.85 | $8.96 | $8.74 | $8.87 | $5.99 | 130,361 |
2016-10-12 | $9.05 | $9.08 | $8.98 | $8.99 | $6.03 | 47,998 |
2016-10-11 | $9.13 | $9.13 | $8.98 | $9.05 | $6.08 | 104,765 |
2016-10-10 | $9.01 | $9.19 | $9.01 | $9.12 | $6.12 | 81,872 |
2016-10-07 | $9.09 | $9.15 | $8.95 | $8.96 | $6.01 | 95,072 |
2016-10-06 | $9.18 | $9.20 | $9.05 | $9.06 | $6.08 | 82,519 |
2016-10-05 | $9.11 | $9.17 | $9.08 | $9.12 | $6.12 | 128,002 |
2016-10-04 | $9.24 | $9.24 | $9.00 | $9.06 | $6.08 | 88,199 |
2016-10-03 | $9.28 | $9.31 | $9.17 | $9.21 | $6.18 | 93,448 |
2016-09-30 | $9.18 | $9.28 | $9.11 | $9.28 | $6.23 | 153,050 |
2016-09-29 | $9.18 | $9.29 | $9.04 | $9.13 | $6.13 | 154,277 |
2016-09-28 | $9.00 | $9.20 | $8.95 | $9.16 | $6.15 | 155,771 |
2016-09-27 | $9.04 | $9.04 | $8.87 | $9.01 | $6.05 | 182,625 |
2016-09-26 | $9.06 | $9.15 | $8.95 | $8.95 | $6.01 | 158,016 |
2016-09-23 | $9.20 | $9.23 | $8.91 | $9.10 | $6.11 | 207,381 |
2016-09-22 | $9.08 | $9.20 | $9.02 | $9.18 | $6.16 | 119,833 |
2016-09-21 | $8.89 | $8.95 | $8.83 | $8.93 | $5.99 | 125,837 |
2016-09-20 | $8.79 | $8.82 | $8.71 | $8.74 | $5.87 | 88,082 |
2016-09-19 | $8.75 | $8.95 | $8.74 | $8.75 | $5.87 | 169,305 |
2016-09-16 | $8.64 | $8.80 | $8.64 | $8.74 | $5.87 | 205,556 |
2016-09-15 | $8.73 | $8.78 | $8.62 | $8.70 | $5.84 | 213,202 |
2016-09-14 | $8.83 | $8.90 | $8.68 | $8.75 | $5.87 | 196,233 |
2016-09-13 | $9.09 | $9.09 | $8.74 | $8.77 | $5.89 | 179,877 |
2016-09-12 | $9.16 | $9.25 | $9.05 | $9.18 | $6.12 | 201,564 |
2016-09-09 | $9.10 | $9.31 | $9.09 | $9.16 | $6.11 | 344,512 |
2016-09-08 | $9.28 | $9.49 | $9.27 | $9.28 | $6.19 | 281,541 |
2016-09-07 | $9.23 | $9.33 | $9.20 | $9.26 | $6.18 | 244,963 |
2016-09-06 | $9.14 | $9.23 | $9.08 | $9.16 | $6.11 | 100,021 |
2016-09-02 | $9.02 | $9.08 | $8.96 | $9.04 | $6.03 | 109,551 |
2016-09-01 | $8.88 | $8.91 | $8.80 | $8.91 | $5.94 | 202,903 |
2016-08-31 | $8.95 | $8.95 | $8.77 | $8.88 | $5.92 | 175,337 |
2016-08-30 | $8.94 | $8.94 | $8.85 | $8.89 | $5.93 | 199,474 |
2016-08-29 | $8.81 | $8.96 | $8.80 | $8.86 | $5.91 | 206,394 |
2016-08-26 | $8.98 | $9.07 | $8.91 | $8.92 | $5.95 | 158,947 |
2016-08-25 | $8.93 | $9.02 | $8.88 | $8.93 | $5.96 | 121,608 |
2016-08-24 | $9.25 | $9.25 | $8.95 | $8.96 | $5.98 | 305,635 |
2016-08-23 | $9.15 | $9.20 | $9.10 | $9.20 | $6.14 | 166,957 |
2016-08-22 | $9.12 | $9.12 | $9.02 | $9.09 | $6.06 | 204,078 |
2016-08-19 | $9.11 | $9.20 | $9.09 | $9.13 | $6.09 | 185,791 |
2016-08-18 | $8.93 | $9.13 | $8.93 | $9.13 | $6.09 | 210,988 |
2016-08-17 | $8.93 | $8.96 | $8.86 | $8.92 | $5.95 | 193,298 |
2016-08-16 | $8.74 | $8.93 | $8.70 | $8.89 | $5.93 | 494,805 |
2016-08-15 | $8.68 | $8.78 | $8.68 | $8.74 | $5.83 | 200,137 |
2016-08-12 | $8.54 | $8.70 | $8.46 | $8.67 | $5.78 | 301,539 |
2016-08-11 | $8.39 | $8.55 | $8.36 | $8.47 | $5.65 | 187,589 |
2016-08-10 | $8.56 | $8.61 | $8.41 | $8.44 | $5.59 | 283,061 |
2016-08-09 | $8.61 | $8.68 | $8.52 | $8.59 | $5.69 | 187,781 |
2016-08-08 | $8.51 | $8.58 | $8.46 | $8.58 | $5.69 | 236,160 |
2016-08-05 | $8.34 | $8.44 | $8.28 | $8.43 | $5.59 | 224,382 |
2016-08-04 | $8.27 | $8.41 | $8.27 | $8.31 | $5.51 | 267,819 |
2016-08-03 | $8.07 | $8.34 | $8.07 | $8.33 | $5.52 | 243,724 |
2016-08-02 | $8.16 | $8.38 | $7.96 | $8.04 | $5.33 | 352,188 |
2016-08-01 | $8.58 | $8.58 | $8.26 | $8.30 | $5.50 | 307,004 |
2016-07-29 | $8.58 | $8.58 | $8.45 | $8.55 | $5.67 | 167,518 |
2016-07-28 | $8.45 | $8.56 | $8.29 | $8.49 | $5.63 | 177,217 |
2016-07-27 | $8.59 | $8.61 | $8.42 | $8.45 | $5.60 | 175,976 |
2016-07-26 | $8.37 | $8.56 | $8.36 | $8.43 | $5.59 | 212,917 |
2016-07-25 | $8.56 | $8.56 | $8.41 | $8.45 | $5.60 | 142,953 |
2016-07-22 | $8.44 | $8.60 | $8.40 | $8.59 | $5.69 | 237,937 |
2016-07-21 | $8.52 | $8.67 | $8.40 | $8.47 | $5.61 | 301,510 |
2016-07-20 | $8.31 | $8.56 | $8.26 | $8.52 | $5.65 | 234,116 |
2016-07-19 | $8.39 | $8.39 | $8.29 | $8.38 | $5.55 | 198,029 |
2016-07-18 | $8.34 | $8.41 | $8.27 | $8.36 | $5.54 | 261,059 |
2016-07-15 | $8.43 | $8.45 | $8.29 | $8.33 | $5.52 | 279,122 |
2016-07-14 | $8.45 | $8.45 | $8.25 | $8.39 | $5.56 | 312,377 |
2016-07-13 | $8.50 | $8.57 | $8.30 | $8.32 | $5.51 | 289,475 |
2016-07-12 | $8.50 | $8.71 | $8.50 | $8.55 | $5.63 | 320,431 |
2016-07-11 | $8.58 | $8.62 | $8.38 | $8.42 | $5.54 | 268,545 |
2016-07-08 | $8.41 | $8.48 | $8.31 | $8.48 | $5.58 | 130,178 |
2016-07-07 | $8.40 | $8.57 | $8.30 | $8.37 | $5.51 | 172,295 |
2016-07-06 | $8.24 | $8.31 | $8.10 | $8.30 | $5.47 | 137,287 |
2016-07-05 | $8.27 | $8.27 | $8.12 | $8.26 | $5.44 | 106,621 |
2016-07-01 | $8.49 | $8.49 | $8.35 | $8.36 | $5.50 | 190,656 |
2016-06-30 | $8.44 | $8.46 | $8.26 | $8.46 | $5.57 | 209,498 |
2016-06-29 | $8.15 | $8.38 | $8.15 | $8.36 | $5.50 | 169,152 |
2016-06-28 | $7.86 | $8.19 | $7.84 | $8.12 | $5.35 | 255,391 |
2016-06-27 | $8.16 | $8.16 | $7.70 | $7.70 | $5.07 | 231,962 |
2016-06-24 | $7.92 | $8.42 | $7.92 | $8.16 | $5.37 | 189,395 |
2016-06-23 | $8.48 | $8.50 | $8.33 | $8.49 | $5.59 | 250,727 |
2016-06-22 | $8.17 | $8.38 | $8.11 | $8.28 | $5.45 | 253,112 |
2016-06-21 | $7.91 | $8.16 | $7.87 | $8.16 | $5.37 | 288,644 |
2016-06-20 | $8.02 | $8.07 | $7.92 | $7.94 | $5.23 | 238,887 |
2016-06-17 | $7.91 | $7.97 | $7.82 | $7.89 | $5.20 | 240,947 |
2016-06-16 | $7.69 | $7.86 | $7.56 | $7.85 | $5.17 | 197,614 |
2016-06-15 | $7.72 | $7.88 | $7.69 | $7.81 | $5.14 | 253,331 |
2016-06-14 | $7.86 | $7.91 | $7.70 | $7.78 | $5.12 | 154,843 |
2016-06-13 | $7.99 | $8.05 | $7.88 | $7.91 | $5.21 | 162,302 |
2016-06-10 | $8.32 | $8.43 | $8.07 | $8.09 | $5.29 | 249,106 |
2016-06-09 | $8.50 | $8.55 | $8.45 | $8.52 | $5.57 | 160,432 |
2016-06-08 | $8.58 | $8.74 | $8.55 | $8.61 | $5.63 | 448,294 |
2016-06-07 | $8.30 | $8.49 | $8.30 | $8.48 | $5.55 | 569,953 |
2016-06-06 | $8.16 | $8.31 | $8.10 | $8.29 | $5.42 | 367,142 |
2016-06-03 | $8.04 | $8.18 | $7.95 | $8.02 | $5.24 | 227,672 |
2016-06-02 | $7.82 | $8.17 | $7.82 | $8.09 | $5.29 | 311,054 |
2016-06-01 | $7.54 | $7.96 | $7.51 | $7.93 | $5.19 | 358,007 |
2016-05-31 | $7.74 | $7.84 | $7.61 | $7.64 | $5.00 | 338,085 |
2016-05-27 | $7.67 | $7.69 | $7.55 | $7.64 | $5.00 | 232,956 |
2016-05-26 | $7.87 | $7.93 | $7.63 | $7.66 | $5.01 | 256,557 |
2016-05-25 | $7.90 | $7.98 | $7.80 | $7.87 | $5.15 | 250,505 |
2016-05-24 | $8.00 | $8.05 | $7.79 | $7.80 | $5.10 | 312,889 |
2016-05-23 | $7.78 | $7.99 | $7.75 | $7.98 | $5.22 | 272,689 |
2016-05-20 | $7.64 | $7.83 | $7.64 | $7.82 | $5.11 | 192,404 |
2016-05-19 | $7.48 | $7.73 | $7.46 | $7.63 | $4.99 | 381,820 |
2016-05-18 | $7.67 | $7.81 | $7.59 | $7.61 | $4.98 | 229,478 |
2016-05-17 | $7.66 | $7.87 | $7.59 | $7.72 | $5.05 | 291,506 |
2016-05-16 | $7.62 | $7.70 | $7.60 | $7.62 | $4.98 | 337,890 |
2016-05-13 | $7.51 | $7.60 | $7.44 | $7.49 | $4.90 | 202,444 |
2016-05-12 | $7.52 | $7.57 | $7.46 | $7.50 | $4.90 | 329,790 |
2016-05-11 | $7.32 | $7.57 | $7.28 | $7.50 | $4.87 | 232,762 |
2016-05-10 | $7.40 | $7.56 | $7.40 | $7.41 | $4.81 | 285,878 |
2016-05-09 | $7.40 | $7.44 | $7.23 | $7.38 | $4.79 | 226,010 |
2016-05-06 | $7.40 | $7.56 | $7.38 | $7.49 | $4.86 | 234,095 |
2016-05-05 | $7.42 | $7.53 | $7.38 | $7.46 | $4.84 | 233,424 |
2016-05-04 | $7.09 | $7.27 | $7.04 | $7.19 | $4.67 | 413,593 |
2016-05-03 | $7.18 | $7.21 | $6.95 | $7.01 | $4.55 | 419,731 |
2016-05-02 | $7.40 | $7.45 | $7.27 | $7.33 | $4.76 | 254,673 |
2016-04-29 | $7.50 | $7.59 | $7.38 | $7.44 | $4.83 | 373,010 |
2016-04-28 | $7.55 | $7.66 | $7.41 | $7.41 | $4.81 | 443,763 |
2016-04-27 | $7.37 | $7.65 | $7.36 | $7.52 | $4.88 | 446,142 |
2016-04-26 | $7.31 | $7.37 | $7.15 | $7.28 | $4.73 | 425,081 |
2016-04-25 | $7.47 | $7.54 | $7.18 | $7.23 | $4.69 | 394,034 |
2016-04-22 | $7.60 | $7.70 | $7.42 | $7.45 | $4.84 | 379,892 |
2016-04-21 | $7.55 | $7.67 | $7.48 | $7.55 | $4.90 | 407,293 |
2016-04-20 | $7.12 | $7.59 | $7.10 | $7.52 | $4.88 | 477,804 |
2016-04-19 | $6.88 | $7.23 | $6.88 | $7.15 | $4.64 | 409,971 |
2016-04-18 | $6.67 | $6.91 | $6.54 | $6.88 | $4.47 | 335,448 |
2016-04-15 | $6.71 | $6.82 | $6.59 | $6.81 | $4.42 | 222,675 |
2016-04-14 | $6.83 | $6.85 | $6.63 | $6.69 | $4.34 | 239,608 |
2016-04-13 | $6.72 | $6.83 | $6.71 | $6.82 | $4.43 | 211,595 |
2016-04-12 | $6.53 | $6.85 | $6.53 | $6.78 | $4.37 | 237,904 |
2016-04-11 | $6.51 | $6.66 | $6.45 | $6.50 | $4.19 | 338,735 |
2016-04-08 | $6.56 | $6.61 | $6.40 | $6.41 | $4.13 | 282,560 |
2016-04-07 | $6.35 | $6.45 | $6.30 | $6.36 | $4.10 | 190,721 |
2016-04-06 | $6.20 | $6.51 | $6.20 | $6.35 | $4.09 | 151,620 |
2016-04-05 | $6.30 | $6.45 | $6.20 | $6.20 | $3.99 | 275,967 |
2016-04-04 | $6.56 | $6.65 | $6.35 | $6.44 | $4.15 | 357,899 |
2016-04-01 | $6.72 | $6.89 | $6.57 | $6.65 | $4.28 | 274,296 |
2016-03-31 | $6.93 | $7.10 | $6.92 | $6.96 | $4.48 | 267,804 |
2016-03-30 | $6.87 | $7.07 | $6.87 | $6.95 | $4.48 | 227,538 |
2016-03-29 | $6.61 | $6.86 | $6.58 | $6.80 | $4.38 | 215,685 |
2016-03-28 | $6.88 | $6.95 | $6.68 | $6.79 | $4.37 | 214,386 |
2016-03-24 | $6.78 | $6.92 | $6.73 | $6.75 | $4.35 | 168,512 |
2016-03-23 | $7.22 | $7.22 | $6.94 | $6.97 | $4.49 | 249,734 |
2016-03-22 | $7.07 | $7.30 | $7.02 | $7.25 | $4.67 | 202,011 |
2016-03-21 | $7.40 | $7.47 | $7.14 | $7.29 | $4.69 | 327,898 |
2016-03-18 | $7.47 | $7.62 | $7.25 | $7.41 | $4.77 | 168,100 |
2016-03-17 | $7.28 | $7.60 | $7.24 | $7.45 | $4.80 | 230,325 |
2016-03-16 | $6.90 | $7.24 | $6.90 | $7.20 | $4.64 | 307,975 |
2016-03-15 | $7.11 | $7.23 | $6.94 | $6.97 | $4.49 | 251,727 |
2016-03-14 | $7.12 | $7.34 | $6.96 | $7.31 | $4.70 | 258,028 |
2016-03-11 | $7.14 | $7.34 | $7.05 | $7.28 | $4.69 | 260,581 |
2016-03-10 | $7.03 | $7.25 | $6.97 | $7.14 | $4.53 | 198,224 |
2016-03-09 | $7.13 | $7.34 | $7.04 | $7.08 | $4.49 | 247,605 |
2016-03-08 | $7.36 | $7.46 | $7.02 | $7.08 | $4.49 | 400,851 |
2016-03-07 | $7.45 | $7.55 | $7.27 | $7.49 | $4.75 | 349,203 |
2016-03-04 | $7.42 | $7.48 | $7.25 | $7.41 | $4.70 | 465,820 |
2016-03-03 | $7.01 | $7.50 | $6.97 | $7.39 | $4.69 | 622,789 |
2016-03-02 | $6.75 | $7.09 | $6.75 | $7.02 | $4.46 | 301,731 |
2016-03-01 | $6.98 | $7.02 | $6.80 | $6.93 | $4.40 | 335,093 |
2016-02-29 | $6.89 | $6.98 | $6.70 | $6.85 | $4.35 | 285,535 |
2016-02-26 | $6.80 | $6.85 | $6.55 | $6.63 | $4.21 | 353,843 |
2016-02-25 | $6.37 | $6.51 | $6.21 | $6.48 | $4.11 | 228,966 |
2016-02-24 | $6.25 | $6.63 | $6.06 | $6.50 | $4.13 | 377,693 |
2016-02-23 | $6.52 | $6.60 | $6.32 | $6.47 | $4.11 | 291,190 |
2016-02-22 | $6.54 | $6.90 | $6.51 | $6.56 | $4.16 | 329,919 |
2016-02-19 | $6.19 | $6.47 | $6.11 | $6.36 | $4.04 | 278,521 |
2016-02-18 | $6.51 | $6.52 | $6.31 | $6.39 | $4.06 | 241,345 |
2016-02-17 | $6.06 | $6.45 | $6.06 | $6.45 | $4.09 | 330,368 |
2016-02-16 | $5.82 | $6.17 | $5.81 | $6.17 | $3.92 | 318,860 |
2016-02-12 | $5.50 | $5.79 | $5.41 | $5.72 | $3.63 | 280,873 |
2016-02-11 | $5.26 | $5.55 | $5.16 | $5.43 | $3.45 | 402,076 |
2016-02-10 | $5.78 | $5.97 | $5.41 | $5.41 | $3.37 | 496,108 |
2016-02-09 | $5.36 | $5.77 | $5.31 | $5.52 | $3.44 | 311,721 |
2016-02-08 | $6.90 | $6.90 | $5.57 | $5.66 | $3.52 | 823,251 |
2016-02-05 | $7.19 | $7.46 | $7.05 | $7.11 | $4.43 | 261,555 |
2016-02-04 | $7.06 | $7.33 | $7.01 | $7.26 | $4.52 | 294,799 |
2016-02-03 | $7.17 | $7.33 | $6.73 | $7.02 | $4.37 | 355,094 |
2016-02-02 | $6.85 | $6.99 | $6.63 | $6.87 | $4.28 | 304,241 |
2016-02-01 | $7.09 | $7.14 | $6.88 | $7.00 | $4.36 | 311,226 |
2016-01-29 | $6.93 | $7.58 | $6.82 | $7.17 | $4.47 | 799,323 |
2016-01-28 | $6.69 | $6.90 | $6.53 | $6.88 | $4.28 | 560,274 |
2016-01-27 | $6.40 | $6.60 | $6.11 | $6.29 | $3.92 | 582,768 |
2016-01-26 | $6.05 | $6.75 | $5.96 | $6.46 | $4.02 | 669,209 |
2016-01-25 | $5.94 | $6.40 | $5.72 | $5.91 | $3.68 | 509,085 |
2016-01-22 | $5.60 | $6.12 | $5.55 | $5.98 | $3.72 | 831,112 |
2016-01-21 | $5.20 | $5.45 | $4.95 | $5.15 | $3.21 | 716,432 |
2016-01-20 | $5.30 | $5.30 | $4.52 | $4.94 | $3.08 | 1,080,875 |
2016-01-19 | $5.85 | $5.96 | $5.46 | $5.52 | $3.44 | 517,391 |
2016-01-15 | $6.00 | $6.04 | $5.72 | $5.89 | $3.67 | 427,291 |
2016-01-14 | $5.74 | $6.25 | $5.71 | $6.24 | $3.89 | 662,849 |
2016-01-13 | $6.64 | $6.64 | $5.68 | $5.74 | $3.57 | 587,526 |
2016-01-12 | $6.86 | $7.19 | $6.27 | $6.56 | $4.01 | 719,985 |
2016-01-11 | $7.45 | $7.45 | $6.65 | $6.85 | $4.19 | 492,202 |
2016-01-08 | $7.51 | $7.81 | $7.29 | $7.47 | $4.57 | 656,596 |
2016-01-07 | $7.65 | $7.93 | $7.42 | $7.55 | $4.62 | 587,442 |
2016-01-06 | $8.28 | $8.34 | $7.71 | $7.86 | $4.81 | 695,280 |
2016-01-05 | $8.47 | $8.54 | $8.13 | $8.50 | $5.20 | 356,782 |
2016-01-04 | $7.90 | $8.46 | $7.90 | $8.44 | $5.16 | 648,101 |
2015-12-31 | $7.55 | $8.25 | $7.40 | $8.16 | $4.99 | 1,173,487 |
2015-12-30 | $7.30 | $7.79 | $7.30 | $7.45 | $4.56 | 1,388,322 |
2015-12-29 | $7.63 | $7.80 | $7.21 | $7.57 | $4.63 | 1,263,068 |
2015-12-28 | $7.95 | $7.99 | $7.34 | $7.50 | $4.59 | 1,117,313 |
2015-12-24 | $8.38 | $8.49 | $8.04 | $8.12 | $4.97 | 510,167 |
2015-12-23 | $7.31 | $8.44 | $7.22 | $8.30 | $5.08 | 1,283,163 |
2015-12-22 | $6.55 | $7.40 | $6.55 | $7.11 | $4.35 | 1,794,941 |
2015-12-21 | $6.30 | $6.64 | $6.10 | $6.60 | $4.04 | 870,282 |
2015-12-18 | $6.80 | $6.84 | $6.26 | $6.38 | $3.90 | 1,177,901 |
2015-12-17 | $7.46 | $7.46 | $6.84 | $6.85 | $4.19 | 1,293,478 |
2015-12-16 | $7.12 | $7.52 | $7.11 | $7.40 | $4.53 | 862,763 |
2015-12-15 | $7.20 | $7.37 | $7.05 | $7.18 | $4.39 | 848,952 |
2015-12-14 | $7.57 | $7.59 | $6.89 | $7.10 | $4.34 | 922,622 |
2015-12-11 | $8.06 | $8.06 | $7.42 | $7.66 | $4.68 | 1,054,089 |
2015-12-10 | $8.20 | $8.50 | $7.96 | $8.30 | $5.01 | 807,151 |
2015-12-09 | $8.15 | $8.68 | $8.01 | $8.23 | $4.97 | 1,096,382 |
2015-12-08 | $8.00 | $8.52 | $7.96 | $8.00 | $4.83 | 1,044,519 |
2015-12-07 | $8.98 | $9.02 | $8.21 | $8.32 | $5.02 | 1,050,462 |
2015-12-04 | $9.72 | $9.72 | $9.07 | $9.10 | $5.49 | 780,984 |
2015-12-03 | $10.24 | $10.42 | $9.87 | $9.87 | $5.95 | 504,085 |
2015-12-02 | $10.54 | $10.60 | $10.33 | $10.34 | $6.24 | 462,786 |
2015-12-01 | $10.64 | $10.74 | $10.39 | $10.68 | $6.44 | 561,152 |
2015-11-30 | $10.84 | $10.87 | $10.48 | $10.59 | $6.39 | 527,828 |
2015-11-27 | $10.45 | $10.85 | $10.43 | $10.68 | $6.44 | 138,382 |
2015-11-25 | $10.93 | $10.95 | $10.55 | $10.60 | $6.40 | 358,026 |
2015-11-24 | $10.58 | $11.06 | $10.50 | $10.89 | $6.57 | 510,068 |
2015-11-23 | $10.47 | $10.84 | $10.31 | $10.49 | $6.33 | 438,788 |
2015-11-20 | $10.60 | $10.70 | $10.39 | $10.40 | $6.27 | 358,141 |
2015-11-19 | $10.75 | $10.75 | $10.45 | $10.61 | $6.40 | 351,401 |
2015-11-18 | $11.15 | $11.15 | $10.50 | $10.75 | $6.49 | 739,171 |
2015-11-17 | $11.22 | $11.52 | $10.71 | $10.94 | $6.60 | 659,642 |
2015-11-16 | $10.94 | $11.50 | $10.94 | $11.31 | $6.82 | 281,018 |
2015-11-13 | $10.89 | $11.27 | $10.70 | $10.99 | $6.63 | 410,540 |
2015-11-12 | $11.07 | $11.19 | $10.64 | $10.93 | $6.59 | 292,633 |
2015-11-11 | $11.70 | $11.82 | $11.27 | $11.30 | $6.75 | 390,335 |
2015-11-10 | $12.07 | $12.21 | $11.65 | $11.76 | $7.03 | 542,506 |
2015-11-09 | $12.55 | $12.60 | $12.13 | $12.25 | $7.32 | 268,565 |
2015-11-06 | $12.40 | $12.64 | $12.11 | $12.62 | $7.54 | 280,704 |
2015-11-05 | $12.74 | $12.90 | $12.19 | $12.42 | $7.42 | 378,089 |
2015-11-04 | $13.48 | $13.48 | $12.86 | $12.86 | $7.68 | 242,196 |
2015-11-03 | $13.13 | $13.65 | $12.85 | $13.35 | $7.98 | 647,198 |
2015-11-02 | $12.93 | $13.31 | $12.93 | $13.11 | $7.83 | 289,285 |
2015-10-30 | $12.90 | $13.29 | $12.59 | $13.08 | $7.82 | 338,807 |
2015-10-29 | $12.57 | $12.99 | $12.46 | $12.75 | $7.62 | 308,088 |
2015-10-28 | $12.10 | $12.66 | $11.98 | $12.51 | $7.48 | 502,499 |
2015-10-27 | $12.25 | $12.25 | $11.89 | $11.99 | $7.16 | 406,947 |
2015-10-26 | $12.73 | $12.74 | $12.14 | $12.27 | $7.33 | 429,548 |
2015-10-23 | $13.17 | $13.20 | $12.54 | $12.64 | $7.55 | 313,647 |
2015-10-22 | $13.39 | $13.45 | $12.91 | $13.08 | $7.82 | 404,727 |
2015-10-21 | $13.54 | $13.55 | $13.23 | $13.23 | $7.91 | 156,286 |
2015-10-20 | $13.49 | $13.73 | $13.32 | $13.47 | $8.05 | 192,185 |
2015-10-19 | $13.73 | $13.82 | $13.32 | $13.43 | $8.03 | 198,181 |
2015-10-16 | $13.68 | $13.97 | $13.43 | $13.96 | $8.34 | 299,041 |
2015-10-15 | $13.57 | $14.02 | $13.25 | $13.65 | $8.16 | 255,576 |
2015-10-14 | $13.81 | $13.93 | $13.27 | $13.69 | $8.18 | 289,609 |
2015-10-13 | $13.66 | $14.23 | $13.50 | $13.94 | $8.33 | 258,009 |
2015-10-12 | $14.65 | $14.69 | $13.58 | $13.92 | $8.26 | 361,392 |
2015-10-09 | $14.44 | $14.74 | $14.06 | $14.61 | $8.67 | 170,418 |
2015-10-08 | $14.14 | $14.42 | $13.86 | $14.19 | $8.42 | 318,686 |
2015-10-07 | $14.15 | $14.21 | $13.75 | $14.16 | $8.40 | 337,369 |
2015-10-06 | $12.97 | $14.12 | $12.94 | $13.99 | $8.30 | 352,693 |
2015-10-05 | $12.84 | $13.03 | $12.64 | $12.87 | $7.63 | 268,761 |
2015-10-02 | $12.00 | $12.63 | $11.85 | $12.63 | $7.49 | 380,385 |
2015-10-01 | $12.12 | $12.60 | $12.09 | $12.12 | $7.19 | 278,314 |
2015-09-30 | $12.03 | $12.69 | $11.85 | $11.97 | $7.10 | 352,860 |
2015-09-29 | $12.50 | $12.52 | $11.51 | $11.85 | $7.03 | 403,967 |
2015-09-28 | $12.95 | $12.99 | $12.52 | $12.52 | $7.43 | 236,483 |
2015-09-25 | $13.53 | $13.53 | $12.84 | $13.20 | $7.83 | 171,637 |
2015-09-24 | $12.97 | $13.47 | $12.73 | $13.34 | $7.91 | 454,204 |
2015-09-23 | $13.36 | $13.52 | $13.02 | $13.13 | $7.79 | 172,873 |
2015-09-22 | $13.23 | $13.56 | $13.20 | $13.30 | $7.89 | 282,833 |
2015-09-21 | $13.56 | $13.73 | $13.37 | $13.48 | $7.99 | 233,086 |
2015-09-18 | $13.48 | $13.97 | $13.34 | $13.68 | $8.11 | 176,304 |
2015-09-17 | $13.80 | $14.22 | $13.66 | $13.70 | $8.13 | 153,880 |
2015-09-16 | $13.10 | $13.94 | $13.04 | $13.71 | $8.13 | 349,371 |
2015-09-15 | $12.82 | $13.21 | $12.78 | $12.87 | $7.63 | 419,418 |
2015-09-14 | $13.54 | $13.63 | $12.80 | $12.94 | $7.67 | 356,613 |
2015-09-11 | $13.91 | $14.02 | $13.53 | $13.65 | $8.10 | 205,682 |
2015-09-10 | $14.21 | $14.40 | $14.14 | $14.15 | $8.33 | 180,966 |
2015-09-09 | $14.84 | $14.90 | $14.30 | $14.30 | $8.42 | 189,435 |
2015-09-08 | $14.63 | $14.84 | $14.39 | $14.65 | $8.62 | 195,185 |
2015-09-04 | $14.59 | $14.74 | $14.50 | $14.56 | $8.57 | 159,675 |
2015-09-03 | $14.98 | $15.40 | $14.73 | $14.73 | $8.67 | 167,069 |
Neuberger Berman MLP Income Fund Inc (NML) News Headlines
Recent Neuberger Berman MLP Income Fund Inc (NML) News
Similar Companies to Neuberger Berman MLP Income Fund Inc (NML) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |