Nortech Systems Inc (NSYS) Exchange: NASDAQ
Data as of May 9, 2025
$8.65 ($0.07) 0.83%
Nortech Systems Inc - Daily Information
Click for more stock information on Nortech Systems Inc.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $8.50 |
Previous Close | $8.65 |
High | $9.31 |
Low | $8.50 |
Adjusted Open | $8.50 |
Previous Adjusted Close | $8.65 |
Adjusted High | $9.31 |
Adjusted Low | $8.50 |
About Nortech Systems Inc (NSYS)
Nortech Systems is a technology-enabled services and product manufacturing business which originated in Pine City, Minnesota in 1981. It quickly grew to become a mid-size tier 1 provider of technology-enabled engineering and manufacturing services. The company specializes in engineering services, electronic and cable assemblies, box and panel builds and specialized products manufacturing. The engineering team provides expertise in power products, printed circuit boards (PCB), industrial automation and commercial/military/aerospacie avionics. Since its inception in 1981, Nortech Systems has added two offices in Mexico and eleven sites in the United States. It now employs over 1,700 people, with a majority of employees concentrated in multiple business units located in Minnesota, and the remaining workforce spread across the other offices and sites. Nortech Systems has consistently added value to customers by developing manufacturing technologies and processes, expanding global manufacturing footprints, source-managing components and assemblies, inventing new products, and assisting customers with product transition planning, validation and risk management. The company's product portfolio features mass transit products and communication interface equipment, natural gas detection systems, custom wireless networks, industrial automation products, and many other items. Nortech Systems is committed to delighting their customers with world-class service and support, and delivering cutting-edge solutions to emerging challenges. It offers services in the areas of full production, prototyping, and repair &completion. Additionally, the company provides a wide range of engineering services, with expertise and cost savings in electronic and cable assemblies, box and panel builds and specialized products. When it comes to applying technology-enabled products and services, Nortech Systems has become a trusted leader in the industry.
Invest in Nortech Systems Inc (NSYS)
Historical Stock Data for Nortech Systems Inc (NSYS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-09 | $8.50 | $9.31 | $8.50 | $8.65 | $8.65 | 20,394 |
2025-05-08 | $8.75 | $9.49 | $8.45 | $8.58 | $8.58 | 76,281 |
2025-05-07 | $9.80 | $12.40 | $9.03 | $9.65 | $9.65 | 522,520 |
2025-05-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 1,309 |
2025-05-05 | $8.89 | $9.19 | $8.89 | $9.19 | $9.19 | 1,607 |
2025-05-02 | $8.71 | $9.57 | $8.71 | $8.75 | $8.75 | 3,505 |
2025-05-01 | $9.27 | $9.27 | $8.08 | $8.53 | $8.53 | 1,295 |
2025-04-30 | $10.00 | $10.00 | $8.99 | $9.40 | $9.40 | 2,300 |
2025-04-29 | $8.48 | $9.52 | $8.41 | $9.25 | $9.25 | 5,149 |
2025-04-28 | $8.49 | $8.49 | $8.00 | $8.25 | $8.25 | 959 |
2025-04-25 | $8.04 | $8.46 | $8.04 | $8.45 | $8.45 | 1,995 |
2025-04-24 | $8.33 | $8.49 | $7.64 | $7.74 | $7.74 | 1,799 |
2025-04-23 | $7.88 | $8.20 | $7.77 | $8.20 | $8.20 | 18,034 |
2025-04-22 | $7.78 | $7.80 | $7.56 | $7.56 | $7.56 | 3,688 |
2025-04-21 | $7.71 | $7.96 | $7.71 | $7.95 | $7.95 | 1,113 |
2025-04-17 | $7.94 | $7.94 | $7.67 | $7.67 | $7.67 | 1,382 |
2025-04-16 | $7.48 | $7.76 | $7.48 | $7.76 | $7.76 | 1,243 |
2025-04-15 | $8.00 | $8.00 | $7.52 | $7.95 | $7.95 | 6,688 |
2025-04-14 | $8.00 | $8.00 | $7.50 | $8.00 | $8.00 | 38,918 |
2025-04-11 | $7.70 | $8.20 | $7.60 | $7.96 | $7.96 | 13,335 |
2025-04-10 | $7.90 | $8.49 | $7.25 | $7.83 | $7.83 | 77,653 |
2025-04-09 | $8.41 | $8.79 | $7.80 | $8.00 | $8.00 | 12,151 |
2025-04-08 | $8.30 | $8.80 | $8.27 | $8.60 | $8.60 | 6,156 |
2025-04-07 | $8.10 | $8.90 | $8.00 | $8.31 | $8.31 | 14,983 |
2025-04-04 | $8.28 | $9.00 | $8.01 | $9.00 | $9.00 | 5,612 |
2025-04-03 | $9.50 | $9.50 | $8.50 | $9.20 | $9.20 | 9,452 |
2025-04-02 | $9.00 | $9.55 | $8.12 | $9.27 | $9.27 | 4,298 |
2025-04-01 | $9.21 | $9.34 | $8.75 | $9.19 | $9.19 | 3,541 |
2025-03-31 | $9.50 | $9.80 | $8.50 | $9.50 | $9.50 | 13,252 |
2025-03-28 | $9.73 | $10.05 | $9.73 | $10.00 | $10.00 | 2,419 |
2025-03-27 | $10.00 | $10.00 | $9.88 | $9.98 | $9.98 | 774 |
2025-03-26 | $10.10 | $10.11 | $9.70 | $9.70 | $9.70 | 1,108 |
2025-03-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 607 |
2025-03-24 | $9.70 | $10.05 | $9.70 | $10.05 | $10.05 | 531 |
2025-03-21 | $10.24 | $10.24 | $9.77 | $9.94 | $9.94 | 1,882 |
2025-03-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 205 |
2025-03-19 | $9.69 | $9.94 | $9.67 | $9.90 | $9.90 | 9,300 |
2025-03-18 | $10.10 | $10.10 | $9.61 | $9.70 | $9.70 | 2,654 |
2025-03-17 | $9.87 | $10.00 | $9.70 | $9.90 | $9.90 | 3,471 |
2025-03-14 | $9.55 | $10.06 | $9.55 | $10.06 | $10.06 | 8,361 |
2025-03-13 | $9.60 | $9.61 | $9.58 | $9.58 | $9.58 | 1,624 |
2025-03-12 | $9.81 | $10.06 | $9.50 | $9.50 | $9.50 | 27,454 |
2025-03-11 | $9.90 | $10.19 | $9.66 | $9.66 | $9.66 | 10,814 |
2025-03-10 | $10.06 | $10.18 | $9.80 | $9.85 | $9.85 | 2,490 |
2025-03-07 | $9.89 | $9.89 | $9.81 | $9.81 | $9.81 | 1,779 |
2025-03-06 | $10.01 | $10.04 | $9.98 | $10.04 | $10.04 | 3,730 |
2025-03-05 | $10.17 | $10.18 | $10.00 | $10.00 | $10.00 | 1,484 |
2025-03-04 | $9.90 | $10.19 | $9.90 | $10.00 | $10.00 | 6,133 |
2025-03-03 | $9.76 | $10.25 | $9.76 | $10.25 | $10.25 | 1,736 |
2025-02-28 | $10.03 | $10.18 | $10.02 | $10.07 | $10.07 | 2,130 |
2025-02-27 | $10.23 | $10.23 | $10.01 | $10.10 | $10.10 | 1,476 |
2025-02-26 | $10.05 | $10.51 | $9.70 | $10.51 | $10.51 | 6,447 |
2025-02-25 | $10.17 | $10.26 | $10.00 | $10.00 | $10.00 | 4,372 |
2025-02-24 | $10.51 | $10.87 | $10.04 | $10.49 | $10.49 | 5,368 |
2025-02-21 | $10.50 | $10.73 | $10.50 | $10.50 | $10.50 | 2,303 |
2025-02-20 | $10.49 | $10.97 | $10.37 | $10.73 | $10.73 | 28,191 |
2025-02-19 | $10.30 | $11.00 | $10.30 | $10.50 | $10.50 | 3,750 |
2025-02-18 | $10.00 | $10.76 | $9.97 | $10.48 | $10.48 | 21,394 |
2025-02-14 | $10.67 | $10.67 | $10.01 | $10.21 | $10.21 | 1,874 |
2025-02-13 | $10.44 | $10.54 | $10.40 | $10.54 | $10.54 | 1,293 |
2025-02-12 | $10.60 | $11.05 | $10.01 | $10.01 | $10.01 | 3,097 |
2025-02-11 | $10.00 | $10.37 | $10.00 | $10.35 | $10.35 | 2,111 |
2025-02-10 | $10.34 | $10.45 | $9.86 | $10.45 | $10.45 | 1,715 |
2025-02-07 | $10.85 | $11.14 | $10.30 | $10.55 | $10.55 | 4,690 |
2025-02-06 | $10.48 | $11.00 | $10.34 | $10.80 | $10.80 | 4,769 |
2025-02-05 | $9.99 | $10.47 | $9.99 | $10.47 | $10.47 | 7,211 |
2025-02-04 | $9.95 | $10.20 | $9.84 | $10.02 | $10.02 | 2,185 |
2025-02-03 | $10.12 | $10.12 | $10.00 | $10.00 | $10.00 | 858 |
2025-01-31 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 1,158 |
2025-01-30 | $10.10 | $10.38 | $10.09 | $10.38 | $10.38 | 879 |
2025-01-29 | $9.82 | $10.20 | $9.77 | $10.20 | $10.20 | 3,580 |
2025-01-28 | $10.11 | $10.16 | $9.89 | $10.00 | $10.00 | 4,492 |
2025-01-27 | $10.09 | $10.39 | $10.09 | $10.38 | $10.38 | 1,463 |
2025-01-24 | $9.91 | $10.32 | $9.91 | $10.32 | $10.32 | 6,471 |
2025-01-23 | $10.10 | $10.20 | $9.90 | $10.03 | $10.03 | 3,164 |
2025-01-22 | $10.39 | $10.39 | $10.08 | $10.36 | $10.36 | 1,011 |
2025-01-21 | $10.00 | $10.14 | $9.90 | $10.14 | $10.14 | 11,798 |
2025-01-17 | $9.88 | $10.29 | $9.88 | $10.29 | $10.29 | 3,721 |
2025-01-16 | $10.08 | $10.20 | $9.80 | $10.20 | $10.20 | 22,231 |
2025-01-15 | $10.09 | $10.41 | $9.90 | $10.29 | $10.29 | 1,825 |
2025-01-14 | $9.79 | $10.15 | $9.79 | $10.15 | $10.15 | 3,613 |
2025-01-13 | $9.93 | $10.13 | $9.75 | $10.10 | $10.10 | 5,810 |
2025-01-10 | $9.89 | $10.75 | $9.70 | $9.98 | $9.98 | 5,893 |
2025-01-08 | $10.50 | $10.89 | $9.80 | $10.19 | $10.19 | 10,190 |
2025-01-07 | $11.17 | $11.77 | $10.54 | $10.72 | $10.72 | 13,410 |
2025-01-06 | $10.34 | $11.67 | $10.30 | $10.89 | $10.89 | 29,399 |
2025-01-03 | $10.94 | $11.97 | $9.85 | $10.53 | $10.53 | 67,272 |
2025-01-02 | $10.52 | $10.91 | $9.64 | $10.32 | $10.32 | 3,356 |
2024-12-31 | $10.02 | $10.90 | $10.02 | $10.29 | $10.29 | 2,561 |
2024-12-30 | $9.86 | $11.00 | $9.63 | $10.14 | $10.14 | 5,185 |
2024-12-27 | $10.75 | $10.96 | $10.24 | $10.50 | $10.50 | 2,064 |
2024-12-26 | $10.92 | $10.92 | $10.75 | $10.75 | $10.75 | 1,472 |
2024-12-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 295 |
2024-12-23 | $11.00 | $11.00 | $10.79 | $10.83 | $10.83 | 3,406 |
2024-12-20 | $10.95 | $11.09 | $10.87 | $11.07 | $11.07 | 3,494 |
2024-12-19 | $10.90 | $11.17 | $10.90 | $11.05 | $11.05 | 4,169 |
2024-12-18 | $11.15 | $11.15 | $11.01 | $11.01 | $11.01 | 1,715 |
2024-12-17 | $10.95 | $11.30 | $10.95 | $11.30 | $11.30 | 2,182 |
2024-12-16 | $11.24 | $11.38 | $11.07 | $11.38 | $11.38 | 1,116 |
2024-12-13 | $11.02 | $11.52 | $11.02 | $11.50 | $11.50 | 1,005 |
2024-12-12 | $11.90 | $11.90 | $11.44 | $11.44 | $11.44 | 837 |
2024-12-11 | $11.72 | $11.89 | $10.85 | $11.78 | $11.78 | 1,586 |
2024-12-10 | $11.66 | $12.01 | $10.77 | $12.01 | $12.01 | 4,315 |
2024-12-09 | $11.05 | $11.65 | $10.76 | $11.65 | $11.65 | 10,905 |
2024-12-06 | $10.97 | $11.44 | $10.91 | $11.25 | $11.25 | 3,506 |
2024-12-05 | $10.98 | $11.03 | $10.82 | $10.98 | $10.98 | 1,740 |
2024-12-04 | $10.94 | $11.23 | $10.94 | $11.20 | $11.20 | 1,488 |
2024-12-03 | $11.45 | $11.45 | $11.01 | $11.28 | $11.28 | 5,005 |
2024-12-02 | $11.10 | $11.63 | $11.10 | $11.44 | $11.44 | 5,769 |
2024-11-29 | $10.89 | $11.60 | $10.71 | $11.60 | $11.60 | 4,901 |
2024-11-27 | $10.81 | $10.98 | $10.39 | $10.39 | $10.39 | 1,564 |
2024-11-26 | $11.47 | $11.50 | $10.00 | $10.61 | $10.61 | 32,695 |
2024-11-25 | $9.88 | $10.70 | $9.88 | $10.11 | $10.11 | 8,991 |
2024-11-22 | $9.90 | $10.42 | $9.82 | $10.42 | $10.42 | 4,821 |
2024-11-21 | $10.36 | $10.39 | $10.25 | $10.39 | $10.39 | 1,353 |
2024-11-20 | $9.92 | $10.48 | $9.92 | $10.11 | $10.11 | 5,877 |
2024-11-19 | $9.85 | $10.49 | $9.85 | $10.20 | $10.20 | 1,368 |
2024-11-18 | $10.51 | $10.51 | $9.65 | $10.25 | $10.25 | 10,336 |
2024-11-15 | $9.80 | $10.38 | $9.53 | $9.75 | $9.75 | 4,978 |
2024-11-14 | $10.07 | $10.07 | $9.67 | $9.73 | $9.73 | 7,760 |
2024-11-13 | $10.34 | $10.34 | $9.88 | $9.89 | $9.89 | 2,740 |
2024-11-12 | $10.15 | $10.40 | $9.99 | $10.37 | $10.37 | 7,817 |
2024-11-11 | $10.34 | $10.46 | $10.10 | $10.10 | $10.10 | 8,312 |
2024-11-08 | $9.77 | $10.37 | $9.77 | $9.95 | $9.95 | 12,801 |
2024-11-07 | $11.11 | $11.50 | $10.00 | $10.24 | $10.24 | 19,261 |
2024-11-06 | $11.56 | $11.80 | $11.56 | $11.80 | $11.80 | 2,024 |
2024-11-05 | $11.14 | $11.58 | $11.14 | $11.58 | $11.58 | 1,059 |
2024-11-04 | $11.01 | $11.34 | $11.01 | $11.34 | $11.34 | 2,234 |
2024-11-01 | $11.26 | $11.96 | $11.01 | $11.96 | $11.96 | 3,514 |
2024-10-31 | $11.50 | $11.71 | $11.50 | $11.71 | $11.71 | 1,548 |
2024-10-30 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1,067 |
2024-10-29 | $12.13 | $12.75 | $11.81 | $11.81 | $11.81 | 2,400 |
2024-10-28 | $12.26 | $12.26 | $12.01 | $12.10 | $12.10 | 2,154 |
2024-10-25 | $12.03 | $12.31 | $11.91 | $12.17 | $12.17 | 6,533 |
2024-10-24 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 791 |
2024-10-23 | $12.37 | $12.41 | $12.07 | $12.41 | $12.41 | 1,630 |
2024-10-22 | $11.98 | $12.69 | $11.98 | $12.50 | $12.50 | 6,396 |
2024-10-21 | $12.14 | $12.55 | $12.01 | $12.29 | $12.29 | 7,636 |
2024-10-18 | $12.40 | $12.40 | $12.28 | $12.28 | $12.28 | 729 |
2024-10-17 | $12.50 | $12.99 | $12.45 | $12.53 | $12.53 | 2,655 |
2024-10-16 | $12.49 | $12.49 | $12.28 | $12.28 | $12.28 | 4,283 |
2024-10-15 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 831 |
2024-10-14 | $12.50 | $12.99 | $12.49 | $12.49 | $12.49 | 2,289 |
2024-10-11 | $12.42 | $12.99 | $12.33 | $12.99 | $12.99 | 2,614 |
2024-10-10 | $12.90 | $12.90 | $12.16 | $12.18 | $12.18 | 1,884 |
2024-10-09 | $12.16 | $12.68 | $12.16 | $12.43 | $12.43 | 1,553 |
2024-10-08 | $12.29 | $12.29 | $12.05 | $12.13 | $12.13 | 2,061 |
2024-10-07 | $12.17 | $12.75 | $12.01 | $12.05 | $12.05 | 15,558 |
2024-10-04 | $13.90 | $13.90 | $12.01 | $12.30 | $12.30 | 17,845 |
2024-10-03 | $13.51 | $13.51 | $12.44 | $12.44 | $12.44 | 3,675 |
2024-10-02 | $12.59 | $13.48 | $12.50 | $12.60 | $12.60 | 9,910 |
2024-10-01 | $11.62 | $12.15 | $11.62 | $11.80 | $11.80 | 2,213 |
2024-09-30 | $12.06 | $12.50 | $11.71 | $11.71 | $11.71 | 12,759 |
2024-09-27 | $12.09 | $12.84 | $12.05 | $12.05 | $12.05 | 5,530 |
2024-09-26 | $12.15 | $12.89 | $12.04 | $12.04 | $12.04 | 9,995 |
2024-09-25 | $11.74 | $12.44 | $11.74 | $12.13 | $12.13 | 11,264 |
2024-09-24 | $11.79 | $12.04 | $11.61 | $11.65 | $11.65 | 3,099 |
2024-09-23 | $11.99 | $12.11 | $11.60 | $11.65 | $11.65 | 3,225 |
2024-09-20 | $11.55 | $12.13 | $11.55 | $11.99 | $11.99 | 4,404 |
2024-09-19 | $11.97 | $12.39 | $11.26 | $11.26 | $11.26 | 4,614 |
2024-09-18 | $11.76 | $11.83 | $11.76 | $11.83 | $11.83 | 940 |
2024-09-17 | $11.95 | $12.56 | $11.72 | $11.75 | $11.75 | 6,283 |
2024-09-16 | $11.32 | $11.98 | $11.32 | $11.70 | $11.70 | 3,241 |
2024-09-13 | $11.73 | $11.78 | $11.56 | $11.66 | $11.66 | 1,418 |
2024-09-12 | $11.54 | $11.74 | $11.50 | $11.50 | $11.50 | 2,135 |
2024-09-11 | $11.60 | $11.99 | $11.51 | $11.60 | $11.60 | 1,759 |
2024-09-10 | $11.95 | $11.97 | $11.60 | $11.96 | $11.96 | 1,795 |
2024-09-09 | $11.98 | $11.98 | $11.78 | $11.91 | $11.91 | 1,159 |
2024-09-06 | $11.45 | $11.74 | $11.20 | $11.74 | $11.74 | 1,727 |
2024-09-05 | $11.59 | $11.86 | $11.50 | $11.56 | $11.56 | 11,263 |
2024-09-04 | $11.50 | $12.00 | $11.50 | $11.70 | $11.70 | 4,260 |
2024-09-03 | $12.28 | $12.98 | $11.20 | $11.83 | $11.83 | 16,195 |
2024-08-30 | $12.40 | $13.02 | $12.21 | $12.32 | $12.32 | 2,508 |
2024-08-29 | $12.82 | $13.50 | $12.42 | $12.52 | $12.52 | 6,489 |
2024-08-28 | $12.41 | $12.53 | $12.34 | $12.51 | $12.51 | 4,726 |
2024-08-27 | $12.53 | $12.69 | $12.35 | $12.35 | $12.35 | 5,159 |
2024-08-26 | $12.75 | $12.85 | $12.53 | $12.60 | $12.60 | 2,858 |
2024-08-23 | $12.67 | $13.04 | $12.59 | $12.71 | $12.71 | 5,256 |
2024-08-22 | $12.32 | $13.12 | $12.28 | $12.77 | $12.77 | 8,967 |
2024-08-21 | $11.45 | $12.18 | $11.06 | $12.18 | $12.18 | 15,618 |
2024-08-20 | $11.22 | $11.47 | $11.09 | $11.45 | $11.45 | 11,253 |
2024-08-19 | $11.00 | $11.64 | $11.00 | $11.47 | $11.47 | 17,254 |
2024-08-16 | $11.59 | $11.88 | $11.24 | $11.27 | $11.27 | 8,688 |
2024-08-15 | $11.71 | $12.01 | $11.51 | $11.57 | $11.57 | 6,207 |
2024-08-14 | $11.79 | $12.39 | $11.74 | $11.74 | $11.74 | 5,284 |
2024-08-13 | $11.52 | $12.23 | $11.52 | $11.98 | $11.98 | 7,255 |
2024-08-12 | $12.08 | $12.08 | $11.50 | $11.50 | $11.50 | 17,882 |
2024-08-09 | $13.04 | $13.63 | $12.00 | $12.42 | $12.42 | 20,940 |
2024-08-08 | $13.50 | $14.49 | $13.07 | $13.10 | $13.10 | 27,416 |
2024-08-07 | $14.22 | $14.22 | $13.77 | $13.77 | $13.77 | 3,081 |
2024-08-06 | $13.58 | $14.36 | $13.58 | $14.09 | $14.09 | 7,405 |
2024-08-05 | $14.10 | $14.10 | $13.50 | $13.67 | $13.67 | 10,094 |
2024-08-02 | $14.15 | $14.88 | $14.08 | $14.47 | $14.47 | 6,457 |
2024-08-01 | $14.46 | $15.42 | $14.20 | $14.35 | $14.35 | 7,561 |
2024-07-31 | $15.04 | $15.10 | $14.24 | $14.46 | $14.46 | 10,625 |
2024-07-30 | $15.23 | $15.23 | $14.59 | $14.98 | $14.98 | 4,157 |
2024-07-29 | $14.70 | $15.10 | $14.65 | $14.89 | $14.89 | 7,435 |
2024-07-26 | $15.55 | $15.55 | $14.57 | $14.81 | $14.81 | 4,189 |
2024-07-25 | $15.11 | $15.23 | $14.72 | $14.72 | $14.72 | 9,848 |
2024-07-24 | $15.15 | $15.16 | $14.61 | $15.08 | $15.08 | 8,614 |
2024-07-23 | $14.77 | $15.10 | $14.52 | $15.02 | $15.02 | 11,526 |
2024-07-22 | $14.99 | $14.99 | $14.16 | $14.53 | $14.53 | 10,578 |
2024-07-19 | $14.50 | $14.86 | $14.07 | $14.40 | $14.40 | 2,947 |
2024-07-18 | $14.75 | $15.00 | $14.05 | $14.13 | $14.13 | 5,116 |
2024-07-17 | $14.51 | $14.98 | $14.51 | $14.74 | $14.74 | 6,174 |
2024-07-16 | $13.40 | $14.70 | $13.40 | $14.46 | $14.46 | 14,765 |
2024-07-15 | $13.40 | $13.55 | $13.26 | $13.43 | $13.43 | 6,976 |
2024-07-12 | $13.35 | $13.45 | $13.19 | $13.19 | $13.19 | 4,038 |
2024-07-11 | $13.19 | $13.37 | $13.19 | $13.35 | $13.35 | 4,417 |
2024-07-10 | $13.16 | $13.55 | $13.15 | $13.19 | $13.19 | 7,246 |
2024-07-09 | $13.66 | $14.72 | $13.16 | $13.24 | $13.24 | 6,603 |
2024-07-08 | $13.32 | $14.96 | $13.32 | $13.39 | $13.39 | 21,621 |
2024-07-05 | $13.26 | $13.55 | $13.10 | $13.20 | $13.20 | 11,296 |
2024-07-03 | $13.24 | $13.54 | $13.10 | $13.10 | $13.10 | 6,264 |
2024-07-02 | $13.69 | $13.77 | $13.18 | $13.18 | $13.18 | 14,269 |
2024-07-01 | $13.65 | $13.67 | $13.41 | $13.50 | $13.50 | 7,848 |
2024-06-28 | $13.70 | $13.70 | $13.15 | $13.65 | $13.65 | 7,618 |
2024-06-27 | $14.03 | $14.03 | $13.33 | $13.34 | $13.34 | 9,283 |
2024-06-26 | $14.20 | $14.57 | $13.55 | $13.84 | $13.84 | 13,454 |
2024-06-25 | $13.55 | $14.60 | $13.55 | $14.22 | $14.22 | 15,024 |
2024-06-24 | $13.36 | $13.90 | $13.11 | $13.42 | $13.42 | 11,650 |
2024-06-21 | $13.68 | $13.90 | $13.10 | $13.11 | $13.11 | 16,046 |
2024-06-20 | $13.56 | $13.96 | $13.10 | $13.55 | $13.55 | 20,462 |
2024-06-18 | $13.19 | $13.79 | $12.80 | $12.87 | $12.87 | 38,645 |
2024-06-17 | $12.02 | $12.88 | $11.80 | $12.88 | $12.88 | 51,116 |
2024-06-14 | $10.80 | $11.02 | $10.56 | $10.96 | $10.96 | 4,325 |
2024-06-13 | $10.79 | $11.17 | $10.79 | $11.02 | $11.02 | 4,790 |
2024-06-12 | $10.80 | $11.38 | $10.80 | $11.12 | $11.12 | 8,846 |
2024-06-11 | $10.75 | $10.77 | $10.19 | $10.72 | $10.72 | 8,991 |
2024-06-10 | $10.79 | $10.94 | $10.79 | $10.82 | $10.82 | 4,130 |
2024-06-07 | $11.00 | $11.34 | $10.70 | $11.09 | $11.09 | 9,540 |
2024-06-06 | $11.18 | $11.25 | $11.00 | $11.10 | $11.10 | 7,217 |
2024-06-05 | $10.96 | $11.48 | $10.96 | $11.33 | $11.33 | 7,431 |
2024-06-04 | $11.38 | $11.38 | $11.00 | $11.03 | $11.03 | 6,498 |
2024-06-03 | $11.75 | $11.75 | $10.84 | $11.39 | $11.39 | 22,705 |
2024-05-31 | $11.81 | $12.02 | $11.81 | $11.86 | $11.86 | 2,944 |
2024-05-30 | $11.64 | $11.96 | $11.59 | $11.89 | $11.89 | 6,290 |
2024-05-29 | $12.02 | $12.02 | $11.33 | $11.64 | $11.64 | 5,800 |
2024-05-28 | $12.30 | $12.45 | $11.37 | $11.68 | $11.68 | 14,935 |
2024-05-24 | $11.62 | $12.33 | $11.49 | $12.33 | $12.33 | 2,022 |
2024-05-23 | $11.54 | $11.91 | $11.23 | $11.90 | $11.90 | 4,122 |
2024-05-22 | $11.87 | $11.87 | $11.41 | $11.78 | $11.78 | 8,797 |
2024-05-21 | $10.88 | $11.64 | $10.88 | $11.64 | $11.64 | 6,175 |
2024-05-20 | $11.61 | $11.99 | $10.76 | $11.06 | $11.06 | 23,748 |
2024-05-17 | $11.20 | $12.07 | $10.95 | $11.96 | $11.96 | 14,756 |
2024-05-16 | $12.26 | $12.64 | $11.26 | $11.36 | $11.36 | 24,589 |
2024-05-15 | $14.50 | $14.96 | $10.90 | $12.07 | $12.07 | 106,559 |
2024-05-14 | $16.28 | $16.43 | $15.37 | $15.37 | $15.37 | 5,122 |
2024-05-13 | $16.11 | $16.11 | $14.97 | $15.86 | $15.86 | 7,921 |
2024-05-10 | $16.28 | $17.89 | $16.00 | $16.00 | $16.00 | 12,590 |
2024-05-09 | $16.10 | $16.48 | $15.83 | $16.26 | $16.26 | 6,271 |
2024-05-08 | $15.59 | $15.91 | $15.54 | $15.59 | $15.59 | 4,037 |
2024-05-07 | $15.08 | $15.50 | $15.08 | $15.21 | $15.21 | 4,035 |
2024-05-06 | $15.83 | $15.89 | $14.78 | $15.18 | $15.18 | 18,831 |
2024-05-03 | $15.36 | $15.71 | $15.35 | $15.59 | $15.59 | 12,606 |
2024-05-02 | $16.40 | $16.40 | $15.71 | $16.02 | $16.02 | 6,493 |
2024-05-01 | $17.12 | $17.12 | $15.86 | $16.59 | $16.59 | 12,828 |
2024-04-30 | $17.37 | $18.74 | $17.00 | $17.04 | $17.04 | 28,723 |
2024-04-29 | $17.35 | $19.15 | $16.77 | $17.91 | $17.91 | 18,419 |
2024-04-26 | $17.34 | $17.64 | $17.27 | $17.31 | $17.31 | 11,358 |
2024-04-25 | $17.25 | $17.60 | $17.10 | $17.30 | $17.30 | 7,830 |
2024-04-24 | $17.41 | $17.64 | $17.26 | $17.39 | $17.39 | 5,292 |
2024-04-23 | $16.87 | $17.64 | $16.87 | $17.12 | $17.12 | 17,367 |
2024-04-22 | $16.26 | $17.62 | $16.26 | $16.94 | $16.94 | 14,904 |
2024-04-19 | $16.29 | $16.44 | $15.99 | $16.44 | $16.44 | 3,703 |
2024-04-18 | $16.40 | $16.51 | $16.08 | $16.51 | $16.51 | 4,057 |
2024-04-17 | $17.00 | $17.00 | $16.51 | $16.51 | $16.51 | 2,001 |
2024-04-16 | $16.03 | $16.61 | $16.03 | $16.50 | $16.50 | 6,500 |
2024-04-15 | $16.06 | $16.87 | $16.00 | $16.55 | $16.55 | 7,466 |
2024-04-12 | $16.50 | $16.94 | $15.72 | $16.00 | $16.00 | 6,483 |
2024-04-11 | $16.53 | $16.85 | $16.27 | $16.27 | $16.27 | 4,606 |
2024-04-10 | $16.97 | $17.64 | $16.16 | $16.27 | $16.27 | 14,257 |
2024-04-09 | $16.08 | $17.72 | $16.08 | $17.51 | $17.51 | 21,485 |
2024-04-08 | $15.05 | $16.74 | $15.03 | $15.82 | $15.82 | 23,236 |
2024-04-05 | $14.75 | $15.00 | $14.55 | $14.86 | $14.86 | 13,229 |
2024-04-04 | $14.24 | $14.76 | $14.22 | $14.31 | $14.31 | 10,483 |
2024-04-03 | $13.75 | $14.17 | $13.75 | $13.95 | $13.95 | 5,042 |
2024-04-02 | $14.18 | $14.18 | $13.75 | $13.95 | $13.95 | 3,505 |
2024-04-01 | $13.89 | $14.20 | $13.50 | $14.17 | $14.17 | 15,563 |
2024-03-28 | $13.52 | $14.00 | $13.30 | $13.35 | $13.35 | 5,218 |
2024-03-27 | $13.38 | $13.80 | $13.20 | $13.21 | $13.21 | 12,831 |
2024-03-26 | $13.70 | $13.71 | $13.26 | $13.62 | $13.62 | 2,652 |
2024-03-25 | $14.35 | $14.35 | $13.70 | $13.70 | $13.70 | 11,255 |
2024-03-22 | $13.60 | $14.25 | $13.12 | $14.24 | $14.24 | 25,429 |
2024-03-21 | $13.27 | $13.65 | $12.80 | $13.40 | $13.40 | 73,975 |
2024-03-20 | $11.44 | $11.44 | $10.68 | $10.69 | $10.69 | 7,967 |
2024-03-19 | $10.45 | $10.62 | $10.45 | $10.62 | $10.62 | 522 |
2024-03-18 | $11.08 | $11.08 | $10.79 | $11.07 | $11.07 | 5,836 |
2024-03-15 | $10.76 | $11.10 | $10.57 | $10.85 | $10.85 | 1,591 |
2024-03-14 | $10.33 | $10.50 | $10.14 | $10.50 | $10.50 | 657 |
2024-03-13 | $11.39 | $11.39 | $11.20 | $11.34 | $11.34 | 1,085 |
2024-03-12 | $11.25 | $11.35 | $11.20 | $11.20 | $11.20 | 2,404 |
2024-03-11 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 330 |
2024-03-08 | $11.19 | $11.19 | $11.00 | $11.19 | $11.19 | 1,563 |
2024-03-07 | $10.78 | $11.23 | $10.74 | $10.93 | $10.93 | 1,846 |
2024-03-06 | $11.50 | $11.66 | $10.75 | $10.75 | $10.75 | 6,864 |
2024-03-05 | $11.77 | $11.91 | $11.55 | $11.55 | $11.55 | 1,512 |
2024-03-04 | $11.62 | $11.90 | $11.20 | $11.90 | $11.90 | 4,610 |
2024-03-01 | $12.23 | $12.28 | $11.68 | $11.68 | $11.68 | 1,824 |
2024-02-29 | $12.40 | $12.47 | $12.16 | $12.16 | $12.16 | 3,359 |
2024-02-28 | $12.18 | $12.47 | $12.08 | $12.35 | $12.35 | 9,994 |
2024-02-27 | $12.09 | $12.10 | $11.50 | $12.10 | $12.10 | 2,313 |
2024-02-26 | $11.80 | $12.26 | $11.80 | $12.10 | $12.10 | 2,337 |
2024-02-23 | $12.14 | $12.27 | $11.53 | $11.63 | $11.63 | 1,833 |
2024-02-22 | $12.10 | $12.15 | $11.71 | $12.14 | $12.14 | 6,698 |
2024-02-21 | $12.20 | $12.25 | $11.84 | $12.10 | $12.10 | 4,931 |
2024-02-20 | $12.25 | $12.25 | $11.94 | $12.24 | $12.24 | 1,257 |
2024-02-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 561 |
2024-02-15 | $11.95 | $12.19 | $11.90 | $11.90 | $11.90 | 5,506 |
2024-02-14 | $11.49 | $11.95 | $11.49 | $11.95 | $11.95 | 2,109 |
2024-02-13 | $10.94 | $11.30 | $10.94 | $11.30 | $11.30 | 3,545 |
2024-02-12 | $11.28 | $11.28 | $11.19 | $11.28 | $11.28 | 2,637 |
2024-02-09 | $11.50 | $11.50 | $11.12 | $11.12 | $11.12 | 383 |
2024-02-08 | $10.85 | $11.50 | $10.85 | $11.18 | $11.18 | 2,400 |
2024-02-07 | $10.88 | $11.50 | $10.51 | $11.50 | $11.50 | 3,858 |
2024-02-06 | $10.67 | $10.99 | $10.67 | $10.97 | $10.97 | 6,279 |
2024-02-05 | $10.59 | $10.59 | $10.08 | $10.10 | $10.10 | 1,535 |
2024-02-02 | $10.69 | $10.69 | $10.60 | $10.67 | $10.67 | 719 |
2024-02-01 | $10.50 | $10.69 | $10.50 | $10.69 | $10.69 | 6,543 |
2024-01-31 | $10.30 | $10.59 | $10.29 | $10.50 | $10.50 | 6,344 |
2024-01-30 | $10.25 | $10.39 | $10.20 | $10.25 | $10.25 | 2,116 |
2024-01-29 | $10.09 | $10.19 | $10.09 | $10.19 | $10.19 | 1,606 |
2024-01-26 | $9.50 | $9.88 | $9.50 | $9.72 | $9.72 | 4,794 |
2024-01-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 307 |
2024-01-24 | $9.53 | $9.53 | $9.15 | $9.50 | $9.50 | 2,225 |
2024-01-23 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 1,638 |
2024-01-22 | $9.35 | $9.35 | $9.13 | $9.30 | $9.30 | 3,275 |
2024-01-19 | $9.55 | $9.55 | $9.35 | $9.35 | $9.35 | 6,223 |
2024-01-18 | $9.79 | $9.79 | $9.70 | $9.70 | $9.70 | 2,415 |
2024-01-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 148 |
2024-01-16 | $10.04 | $10.04 | $9.70 | $9.70 | $9.70 | 1,126 |
2024-01-12 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,399 |
2024-01-11 | $9.70 | $10.07 | $9.60 | $9.75 | $9.75 | 2,840 |
2024-01-10 | $9.94 | $9.98 | $9.75 | $9.98 | $9.98 | 2,503 |
2024-01-09 | $9.31 | $9.87 | $9.31 | $9.87 | $9.87 | 450 |
2024-01-08 | $9.70 | $10.40 | $9.50 | $9.50 | $9.50 | 4,310 |
2024-01-05 | $9.94 | $10.00 | $9.50 | $9.50 | $9.50 | 4,178 |
2024-01-04 | $9.93 | $9.99 | $9.93 | $9.94 | $9.94 | 2,403 |
2024-01-03 | $10.29 | $10.34 | $9.90 | $9.90 | $9.90 | 3,471 |
2024-01-02 | $9.93 | $10.14 | $9.90 | $10.14 | $10.14 | 1,548 |
2023-12-29 | $9.62 | $10.00 | $9.36 | $9.42 | $9.42 | 2,878 |
2023-12-28 | $9.64 | $10.07 | $9.64 | $10.07 | $10.07 | 1,278 |
2023-12-27 | $9.75 | $10.03 | $9.75 | $9.90 | $9.90 | 980 |
2023-12-26 | $9.81 | $9.81 | $9.31 | $9.68 | $9.68 | 2,078 |
2023-12-22 | $10.14 | $10.14 | $9.73 | $9.81 | $9.81 | 1,280 |
2023-12-21 | $9.80 | $10.14 | $9.30 | $9.75 | $9.75 | 1,893 |
2023-12-20 | $9.79 | $10.27 | $9.75 | $9.75 | $9.75 | 5,939 |
2023-12-19 | $9.00 | $9.60 | $9.00 | $9.60 | $9.60 | 1,741 |
2023-12-18 | $9.25 | $9.44 | $9.25 | $9.44 | $9.44 | 2,372 |
2023-12-15 | $9.11 | $9.44 | $8.92 | $8.92 | $8.92 | 1,438 |
2023-12-14 | $9.27 | $9.27 | $9.00 | $9.11 | $9.11 | 1,253 |
2023-12-13 | $8.80 | $9.22 | $8.80 | $9.15 | $9.15 | 2,232 |
2023-12-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 415 |
2023-12-11 | $9.46 | $9.46 | $8.97 | $9.20 | $9.20 | 3,292 |
2023-12-08 | $8.93 | $8.93 | $8.60 | $8.90 | $8.90 | 2,978 |
2023-12-07 | $9.80 | $9.80 | $8.60 | $9.61 | $9.61 | 2,466 |
2023-12-06 | $9.11 | $9.46 | $9.10 | $9.25 | $9.25 | 4,441 |
2023-12-05 | $9.04 | $9.04 | $8.60 | $8.60 | $8.60 | 468 |
2023-12-04 | $9.60 | $9.60 | $8.90 | $9.04 | $9.04 | 3,457 |
2023-12-01 | $9.70 | $9.70 | $9.00 | $9.00 | $9.00 | 5,168 |
2023-11-30 | $9.50 | $9.70 | $8.70 | $8.70 | $8.70 | 7,086 |
2023-11-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 3,396 |
2023-11-28 | $9.57 | $9.57 | $9.20 | $9.20 | $9.20 | 726 |
2023-11-27 | $9.40 | $9.45 | $9.01 | $9.16 | $9.16 | 1,631 |
2023-11-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 412 |
2023-11-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 421 |
2023-11-21 | $8.96 | $9.80 | $8.96 | $9.49 | $9.49 | 1,587 |
2023-11-20 | $9.66 | $9.66 | $8.99 | $9.59 | $9.59 | 1,230 |
2023-11-17 | $8.76 | $8.98 | $8.35 | $8.98 | $8.98 | 679 |
2023-11-16 | $8.80 | $8.80 | $8.25 | $8.59 | $8.59 | 6,521 |
2023-11-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 158 |
2023-11-14 | $9.29 | $9.29 | $9.25 | $9.25 | $9.25 | 527 |
2023-11-13 | $9.19 | $9.34 | $8.91 | $8.91 | $8.91 | 2,196 |
2023-11-10 | $9.35 | $9.45 | $8.80 | $9.39 | $9.39 | 3,780 |
2023-11-09 | $9.28 | $9.28 | $8.79 | $9.06 | $9.06 | 8,747 |
2023-11-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 4,869 |
2023-11-07 | $7.99 | $8.46 | $7.98 | $8.07 | $8.07 | 1,542 |
2023-11-06 | $8.10 | $8.47 | $8.10 | $8.44 | $8.44 | 1,289 |
2023-11-03 | $8.18 | $8.33 | $8.10 | $8.33 | $8.33 | 1,726 |
2023-11-02 | $8.15 | $8.18 | $8.15 | $8.18 | $8.18 | 1,355 |
2023-11-01 | $7.50 | $8.00 | $7.45 | $8.00 | $8.00 | 5,425 |
2023-10-31 | $7.84 | $7.84 | $7.50 | $7.50 | $7.50 | 676 |
2023-10-30 | $8.03 | $8.05 | $7.84 | $7.98 | $7.98 | 831 |
2023-10-27 | $8.09 | $8.09 | $7.78 | $8.09 | $8.09 | 1,249 |
2023-10-26 | $8.03 | $8.17 | $7.77 | $8.01 | $8.01 | 4,347 |
2023-10-25 | $8.03 | $8.10 | $8.03 | $8.03 | $8.03 | 1,077 |
2023-10-24 | $8.16 | $8.17 | $8.02 | $8.02 | $8.02 | 1,030 |
2023-10-23 | $8.09 | $8.09 | $8.02 | $8.02 | $8.02 | 1,543 |
2023-10-20 | $8.17 | $8.17 | $8.02 | $8.03 | $8.03 | 15,234 |
2023-10-19 | $8.02 | $8.17 | $7.83 | $8.04 | $8.04 | 11,260 |
2023-10-18 | $7.95 | $8.04 | $7.95 | $8.02 | $8.02 | 3,062 |
2023-10-17 | $8.18 | $8.18 | $7.96 | $7.96 | $7.96 | 3,603 |
2023-10-16 | $8.09 | $8.10 | $7.95 | $7.96 | $7.96 | 7,235 |
2023-10-13 | $8.38 | $8.38 | $7.76 | $8.12 | $8.12 | 6,209 |
2023-10-12 | $8.01 | $8.39 | $8.01 | $8.14 | $8.14 | 4,191 |
2023-10-11 | $8.30 | $8.47 | $7.76 | $8.01 | $8.01 | 23,551 |
2023-10-10 | $8.75 | $8.75 | $8.22 | $8.31 | $8.31 | 11,342 |
2023-10-09 | $8.40 | $8.96 | $8.32 | $8.59 | $8.59 | 6,945 |
2023-10-06 | $8.51 | $9.01 | $8.40 | $8.40 | $8.40 | 9,794 |
2023-10-05 | $8.50 | $9.34 | $8.36 | $8.67 | $8.67 | 7,899 |
2023-10-04 | $8.48 | $9.25 | $8.21 | $8.85 | $8.85 | 7,755 |
2023-10-03 | $8.92 | $8.95 | $8.76 | $8.95 | $8.95 | 2,135 |
2023-10-02 | $9.00 | $9.10 | $8.81 | $8.98 | $8.98 | 5,162 |
2023-09-29 | $9.15 | $9.48 | $8.77 | $9.25 | $9.25 | 8,435 |
2023-09-28 | $9.21 | $9.52 | $9.11 | $9.11 | $9.11 | 8,071 |
2023-09-27 | $9.50 | $9.63 | $9.37 | $9.50 | $9.50 | 5,872 |
2023-09-26 | $9.88 | $9.88 | $9.40 | $9.50 | $9.50 | 2,184 |
2023-09-25 | $9.25 | $9.97 | $9.25 | $9.85 | $9.85 | 2,947 |
2023-09-22 | $9.75 | $10.32 | $9.70 | $10.03 | $10.03 | 5,970 |
2023-09-21 | $9.96 | $9.96 | $9.70 | $9.94 | $9.94 | 2,288 |
2023-09-20 | $9.57 | $9.71 | $9.49 | $9.71 | $9.71 | 4,432 |
2023-09-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 72 |
2023-09-18 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 563 |
2023-09-15 | $9.65 | $9.65 | $9.57 | $9.57 | $9.57 | 2,622 |
2023-09-14 | $9.74 | $10.30 | $9.57 | $10.30 | $10.30 | 8,075 |
2023-09-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 230 |
2023-09-12 | $9.63 | $9.75 | $9.56 | $9.64 | $9.64 | 2,949 |
2023-09-11 | $9.71 | $10.28 | $9.65 | $9.65 | $9.65 | 5,294 |
2023-09-08 | $9.90 | $10.25 | $9.61 | $9.61 | $9.61 | 1,874 |
2023-09-07 | $9.60 | $9.81 | $9.60 | $9.73 | $9.73 | 3,841 |
2023-09-06 | $9.80 | $10.71 | $9.57 | $9.80 | $9.80 | 3,825 |
2023-09-05 | $9.91 | $10.23 | $9.86 | $9.86 | $9.86 | 3,711 |
2023-09-01 | $10.00 | $10.31 | $9.91 | $9.91 | $9.91 | 2,056 |
2023-08-31 | $10.18 | $10.87 | $10.00 | $10.44 | $10.44 | 1,231 |
2023-08-30 | $10.00 | $10.89 | $10.00 | $10.20 | $10.20 | 4,361 |
2023-08-29 | $9.96 | $10.29 | $9.85 | $10.02 | $10.02 | 10,471 |
2023-08-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 44 |
2023-08-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 391 |
2023-08-24 | $9.65 | $9.97 | $9.61 | $9.86 | $9.86 | 1,348 |
2023-08-23 | $9.90 | $9.99 | $9.79 | $9.99 | $9.99 | 1,565 |
2023-08-22 | $9.57 | $10.15 | $9.50 | $9.68 | $9.68 | 6,508 |
2023-08-21 | $9.69 | $9.77 | $9.55 | $9.70 | $9.70 | 2,793 |
2023-08-18 | $9.32 | $9.90 | $9.32 | $9.76 | $9.76 | 3,163 |
2023-08-17 | $9.50 | $9.81 | $9.50 | $9.65 | $9.65 | 5,527 |
2023-08-16 | $9.70 | $9.89 | $9.37 | $9.59 | $9.59 | 9,468 |
2023-08-15 | $9.85 | $9.85 | $9.70 | $9.71 | $9.71 | 2,675 |
2023-08-14 | $9.68 | $9.90 | $9.53 | $9.90 | $9.90 | 8,477 |
2023-08-11 | $9.50 | $9.94 | $9.24 | $9.94 | $9.94 | 3,674 |
2023-08-10 | $9.59 | $10.09 | $9.42 | $9.53 | $9.53 | 7,567 |
2023-08-09 | $9.25 | $10.07 | $8.76 | $9.61 | $9.61 | 15,121 |
2023-08-08 | $9.28 | $9.85 | $9.08 | $9.19 | $9.19 | 6,849 |
2023-08-07 | $9.84 | $9.84 | $9.10 | $9.61 | $9.61 | 12,458 |
2023-08-04 | $10.01 | $10.01 | $9.59 | $9.72 | $9.72 | 3,310 |
2023-08-03 | $9.87 | $10.15 | $9.67 | $9.90 | $9.90 | 8,363 |
2023-08-02 | $9.65 | $9.87 | $9.65 | $9.87 | $9.87 | 1,162 |
2023-08-01 | $9.68 | $9.87 | $9.43 | $9.61 | $9.61 | 11,615 |
2023-07-31 | $9.30 | $9.86 | $9.30 | $9.48 | $9.48 | 6,184 |
2023-07-28 | $9.75 | $10.09 | $9.70 | $9.89 | $9.89 | 6,836 |
2023-07-27 | $9.90 | $9.90 | $9.75 | $9.85 | $9.85 | 1,540 |
2023-07-26 | $9.65 | $9.97 | $9.65 | $9.97 | $9.97 | 588 |
2023-07-25 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 1,094 |
2023-07-24 | $9.71 | $10.00 | $9.66 | $10.00 | $10.00 | 7,533 |
2023-07-21 | $9.99 | $10.25 | $9.93 | $10.25 | $10.25 | 3,113 |
2023-07-20 | $9.71 | $9.80 | $9.70 | $9.80 | $9.80 | 971 |
2023-07-19 | $9.74 | $10.02 | $9.70 | $9.73 | $9.73 | 7,221 |
2023-07-18 | $9.67 | $9.84 | $9.59 | $9.59 | $9.59 | 5,817 |
2023-07-17 | $9.70 | $9.81 | $9.51 | $9.70 | $9.70 | 6,234 |
2023-07-14 | $9.79 | $9.79 | $9.69 | $9.70 | $9.70 | 1,405 |
2023-07-13 | $9.47 | $9.88 | $9.45 | $9.69 | $9.69 | 8,224 |
2023-07-12 | $9.50 | $9.62 | $9.40 | $9.41 | $9.41 | 15,914 |
2023-07-11 | $9.82 | $10.00 | $9.35 | $9.58 | $9.58 | 14,986 |
2023-07-10 | $9.69 | $10.10 | $9.52 | $9.86 | $9.86 | 5,657 |
2023-07-07 | $9.68 | $9.83 | $9.42 | $9.42 | $9.42 | 4,445 |
2023-07-06 | $9.71 | $9.75 | $9.24 | $9.40 | $9.40 | 3,031 |
2023-07-05 | $9.97 | $10.40 | $9.55 | $9.62 | $9.62 | 5,021 |
2023-07-03 | $9.71 | $10.00 | $9.59 | $9.60 | $9.60 | 5,351 |
2023-06-30 | $9.70 | $10.30 | $9.51 | $9.70 | $9.70 | 10,865 |
2023-06-29 | $10.03 | $10.03 | $9.40 | $9.48 | $9.48 | 7,067 |
2023-06-28 | $9.46 | $10.16 | $9.46 | $9.50 | $9.50 | 8,655 |
2023-06-27 | $9.67 | $10.03 | $9.45 | $9.52 | $9.52 | 8,287 |
2023-06-26 | $9.34 | $9.78 | $9.15 | $9.28 | $9.28 | 9,652 |
2023-06-23 | $9.46 | $9.46 | $9.22 | $9.22 | $9.22 | 6,073 |
2023-06-22 | $9.77 | $10.04 | $9.04 | $9.46 | $9.46 | 25,300 |
2023-06-21 | $10.10 | $10.49 | $9.90 | $10.25 | $10.25 | 4,329 |
2023-06-20 | $10.62 | $10.62 | $9.89 | $10.01 | $10.01 | 10,852 |
2023-06-16 | $10.50 | $10.95 | $9.41 | $10.95 | $10.95 | 19,685 |
2023-06-15 | $10.22 | $10.99 | $10.22 | $10.31 | $10.31 | 13,247 |
2023-06-14 | $10.67 | $11.00 | $10.61 | $11.00 | $11.00 | 4,164 |
2023-06-13 | $10.58 | $11.02 | $10.44 | $10.98 | $10.98 | 7,253 |
2023-06-12 | $10.87 | $11.25 | $10.65 | $10.77 | $10.77 | 13,997 |
2023-06-09 | $10.30 | $10.85 | $9.94 | $10.41 | $10.41 | 13,472 |
2023-06-08 | $10.30 | $11.26 | $10.10 | $10.39 | $10.39 | 20,205 |
2023-06-07 | $10.27 | $10.66 | $9.89 | $10.28 | $10.28 | 7,807 |
2023-06-06 | $9.55 | $10.17 | $9.51 | $10.14 | $10.14 | 3,765 |
2023-06-05 | $9.64 | $9.77 | $9.50 | $9.63 | $9.63 | 3,757 |
2023-06-02 | $9.54 | $9.81 | $9.35 | $9.81 | $9.81 | 13,085 |
2023-06-01 | $9.58 | $9.62 | $9.50 | $9.62 | $9.62 | 5,475 |
2023-05-31 | $9.57 | $9.66 | $9.42 | $9.66 | $9.66 | 5,504 |
2023-05-30 | $9.50 | $10.05 | $9.38 | $9.45 | $9.45 | 17,219 |
2023-05-26 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 415 |
2023-05-25 | $9.80 | $9.80 | $9.41 | $9.41 | $9.41 | 1,834 |
2023-05-24 | $9.30 | $9.55 | $9.30 | $9.33 | $9.33 | 870 |
2023-05-23 | $9.54 | $9.81 | $9.30 | $9.45 | $9.45 | 9,685 |
2023-05-22 | $9.48 | $10.01 | $9.23 | $9.48 | $9.48 | 17,436 |
2023-05-19 | $9.15 | $9.42 | $9.04 | $9.23 | $9.23 | 7,119 |
2023-05-18 | $9.15 | $9.46 | $9.00 | $9.29 | $9.29 | 4,913 |
2023-05-17 | $9.11 | $9.51 | $9.00 | $9.50 | $9.50 | 14,429 |
2023-05-16 | $9.39 | $9.60 | $9.25 | $9.25 | $9.25 | 5,987 |
2023-05-15 | $9.56 | $9.71 | $9.01 | $9.39 | $9.39 | 11,000 |
2023-05-12 | $9.34 | $9.60 | $9.30 | $9.37 | $9.37 | 3,797 |
2023-05-11 | $9.50 | $9.91 | $9.00 | $9.67 | $9.67 | 8,811 |
2023-05-10 | $10.54 | $10.70 | $9.91 | $10.00 | $10.00 | 11,075 |
2023-05-09 | $10.20 | $10.65 | $9.85 | $10.52 | $10.52 | 5,367 |
2023-05-08 | $9.88 | $9.98 | $9.88 | $9.98 | $9.98 | 1,007 |
2023-05-05 | $9.50 | $10.19 | $9.50 | $10.17 | $10.17 | 5,998 |
2023-05-04 | $9.48 | $9.56 | $9.15 | $9.56 | $9.56 | 4,050 |
2023-05-03 | $9.50 | $9.93 | $9.50 | $9.75 | $9.75 | 5,578 |
2023-05-02 | $9.99 | $9.99 | $9.44 | $9.44 | $9.44 | 3,372 |
2023-05-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 920 |
2023-04-28 | $9.90 | $10.06 | $9.90 | $10.00 | $10.00 | 1,280 |
2023-04-27 | $9.89 | $10.14 | $9.80 | $10.00 | $10.00 | 3,405 |
2023-04-26 | $10.10 | $10.10 | $9.95 | $9.97 | $9.97 | 6,516 |
2023-04-25 | $10.25 | $10.25 | $9.90 | $10.05 | $10.05 | 7,157 |
2023-04-24 | $10.32 | $10.32 | $10.08 | $10.10 | $10.10 | 7,444 |
2023-04-21 | $10.40 | $10.40 | $10.15 | $10.15 | $10.15 | 3,261 |
2023-04-20 | $10.40 | $10.40 | $10.38 | $10.38 | $10.38 | 401 |
2023-04-19 | $10.20 | $10.40 | $10.01 | $10.39 | $10.39 | 3,006 |
2023-04-18 | $10.53 | $10.56 | $10.25 | $10.28 | $10.28 | 1,008 |
2023-04-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 354 |
2023-04-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 388 |
2023-04-13 | $10.42 | $10.78 | $10.30 | $10.71 | $10.71 | 3,741 |
2023-04-12 | $10.53 | $10.56 | $10.12 | $10.47 | $10.47 | 7,036 |
2023-04-11 | $10.57 | $10.57 | $10.53 | $10.53 | $10.53 | 1,020 |
2023-04-10 | $9.72 | $10.58 | $9.72 | $10.58 | $10.58 | 5,221 |
2023-04-06 | $9.71 | $10.09 | $9.70 | $9.74 | $9.74 | 7,835 |
2023-04-05 | $10.00 | $10.19 | $9.59 | $9.70 | $9.70 | 3,477 |
2023-04-04 | $10.37 | $10.37 | $9.97 | $10.00 | $10.00 | 4,570 |
2023-04-03 | $10.39 | $10.79 | $9.97 | $10.58 | $10.58 | 12,582 |
2023-03-31 | $10.57 | $10.75 | $10.40 | $10.65 | $10.65 | 9,834 |
2023-03-30 | $10.51 | $10.70 | $10.48 | $10.54 | $10.54 | 3,693 |
2023-03-29 | $10.86 | $11.00 | $10.53 | $10.60 | $10.60 | 5,770 |
2023-03-28 | $10.65 | $11.03 | $10.50 | $10.73 | $10.73 | 9,641 |
2023-03-27 | $11.06 | $11.06 | $10.38 | $10.67 | $10.67 | 10,072 |
2023-03-24 | $10.50 | $10.80 | $10.37 | $10.59 | $10.59 | 19,157 |
2023-03-23 | $11.21 | $12.16 | $10.50 | $10.71 | $10.71 | 9,761 |
2023-03-22 | $11.60 | $11.94 | $11.10 | $11.18 | $11.18 | 2,522 |
2023-03-21 | $12.00 | $12.60 | $11.30 | $11.53 | $11.53 | 9,512 |
2023-03-20 | $11.04 | $12.17 | $11.04 | $11.82 | $11.82 | 6,920 |
2023-03-17 | $13.00 | $13.00 | $11.02 | $11.78 | $11.78 | 18,590 |
2023-03-16 | $12.76 | $13.95 | $12.76 | $13.15 | $13.15 | 15,389 |
2023-03-15 | $13.25 | $13.35 | $12.00 | $13.03 | $13.03 | 19,614 |
2023-03-14 | $13.49 | $14.26 | $13.18 | $13.20 | $13.20 | 6,516 |
2023-03-13 | $12.25 | $14.35 | $12.25 | $13.18 | $13.18 | 14,091 |
2023-03-10 | $13.90 | $14.40 | $12.18 | $12.80 | $12.80 | 15,718 |
2023-03-09 | $14.67 | $14.96 | $13.58 | $13.62 | $13.62 | 9,733 |
2023-03-08 | $15.05 | $15.05 | $14.65 | $14.70 | $14.70 | 4,674 |
2023-03-07 | $15.59 | $16.07 | $14.90 | $15.11 | $15.11 | 6,405 |
2023-03-06 | $15.17 | $15.97 | $15.06 | $15.82 | $15.82 | 1,036 |
2023-03-03 | $14.51 | $14.94 | $14.27 | $14.76 | $14.76 | 3,823 |
2023-03-02 | $14.25 | $15.18 | $14.25 | $14.47 | $14.47 | 7,622 |
2023-03-01 | $14.34 | $14.77 | $14.34 | $14.77 | $14.77 | 1,518 |
2023-02-28 | $14.40 | $14.81 | $14.03 | $14.56 | $14.56 | 7,438 |
2023-02-27 | $14.57 | $14.57 | $14.05 | $14.05 | $14.05 | 1,759 |
2023-02-24 | $14.28 | $14.28 | $13.10 | $14.07 | $14.07 | 2,598 |
2023-02-23 | $14.96 | $14.96 | $14.32 | $14.39 | $14.39 | 3,430 |
2023-02-22 | $14.55 | $14.55 | $14.47 | $14.47 | $14.47 | 3,913 |
2023-02-21 | $14.69 | $14.69 | $14.26 | $14.26 | $14.26 | 11,743 |
2023-02-17 | $14.30 | $14.43 | $14.25 | $14.25 | $14.25 | 9,570 |
2023-02-16 | $14.58 | $14.58 | $14.46 | $14.46 | $14.46 | 1,444 |
2023-02-15 | $14.89 | $14.94 | $14.60 | $14.60 | $14.60 | 11,460 |
2023-02-14 | $15.14 | $15.14 | $14.68 | $14.72 | $14.72 | 9,367 |
2023-02-13 | $14.99 | $15.46 | $14.94 | $15.46 | $15.46 | 18,505 |
2023-02-10 | $15.66 | $15.66 | $14.89 | $14.98 | $14.98 | 7,798 |
2023-02-09 | $15.80 | $16.52 | $15.42 | $15.54 | $15.54 | 42,830 |
2023-02-08 | $15.79 | $15.99 | $15.16 | $15.89 | $15.89 | 4,179 |
2023-02-07 | $15.72 | $15.85 | $15.43 | $15.85 | $15.85 | 2,655 |
2023-02-06 | $15.06 | $15.50 | $15.06 | $15.50 | $15.50 | 1,265 |
2023-02-03 | $15.15 | $15.25 | $15.00 | $15.00 | $15.00 | 3,260 |
2023-02-02 | $14.88 | $15.72 | $14.52 | $15.41 | $15.41 | 19,166 |
2023-02-01 | $13.50 | $14.68 | $13.50 | $14.68 | $14.68 | 15,888 |
2023-01-31 | $13.50 | $13.80 | $13.34 | $13.79 | $13.79 | 8,158 |
2023-01-30 | $13.80 | $13.80 | $13.55 | $13.55 | $13.55 | 1,220 |
2023-01-27 | $13.85 | $13.95 | $13.39 | $13.65 | $13.65 | 5,874 |
2023-01-26 | $13.30 | $13.92 | $13.30 | $13.84 | $13.84 | 3,087 |
2023-01-25 | $13.52 | $13.52 | $13.50 | $13.50 | $13.50 | 774 |
2023-01-24 | $13.18 | $13.75 | $13.18 | $13.49 | $13.49 | 963 |
2023-01-23 | $13.46 | $13.73 | $13.25 | $13.50 | $13.50 | 9,097 |
2023-01-20 | $12.80 | $13.70 | $12.80 | $13.43 | $13.43 | 11,693 |
2023-01-19 | $13.00 | $13.11 | $12.73 | $12.90 | $12.90 | 3,315 |
2023-01-18 | $12.64 | $13.30 | $12.63 | $13.10 | $13.10 | 4,912 |
2023-01-17 | $12.83 | $13.14 | $12.76 | $12.98 | $12.98 | 4,030 |
2023-01-13 | $13.43 | $13.43 | $12.46 | $12.72 | $12.72 | 2,419 |
2023-01-12 | $12.13 | $13.12 | $12.13 | $12.97 | $12.97 | 7,020 |
2023-01-11 | $12.61 | $13.04 | $12.32 | $12.32 | $12.32 | 1,564 |
2023-01-10 | $12.27 | $12.83 | $12.27 | $12.81 | $12.81 | 2,960 |
2023-01-09 | $12.98 | $13.00 | $12.17 | $12.20 | $12.20 | 10,778 |
2023-01-06 | $12.54 | $12.68 | $12.49 | $12.67 | $12.67 | 6,975 |
2023-01-05 | $11.84 | $12.52 | $11.75 | $12.52 | $12.52 | 2,584 |
2023-01-04 | $12.26 | $12.68 | $11.79 | $11.79 | $11.79 | 2,840 |
2023-01-03 | $12.31 | $12.95 | $11.87 | $11.87 | $11.87 | 2,406 |
2022-12-30 | $12.27 | $12.82 | $11.94 | $12.25 | $12.25 | 5,474 |
2022-12-29 | $12.48 | $12.48 | $11.69 | $11.80 | $11.80 | 14,530 |
2022-12-28 | $11.33 | $12.29 | $11.31 | $12.09 | $12.09 | 18,410 |
2022-12-27 | $11.88 | $11.88 | $11.29 | $11.44 | $11.44 | 3,468 |
2022-12-23 | $12.12 | $12.13 | $11.80 | $12.13 | $12.13 | 7,619 |
2022-12-22 | $12.86 | $12.86 | $11.90 | $12.61 | $12.61 | 11,093 |
2022-12-21 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 288 |
2022-12-20 | $13.09 | $13.23 | $12.88 | $13.23 | $13.23 | 1,899 |
2022-12-19 | $13.15 | $13.15 | $12.88 | $12.88 | $12.88 | 840 |
2022-12-16 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 920 |
2022-12-15 | $13.25 | $13.63 | $12.30 | $13.28 | $13.28 | 3,899 |
2022-12-14 | $13.66 | $13.99 | $13.50 | $13.50 | $13.50 | 5,609 |
2022-12-13 | $13.11 | $13.93 | $13.11 | $13.93 | $13.93 | 1,884 |
2022-12-12 | $14.03 | $14.03 | $12.69 | $13.00 | $13.00 | 4,172 |
2022-12-09 | $15.61 | $15.61 | $13.85 | $14.20 | $14.20 | 6,274 |
2022-12-08 | $15.68 | $15.96 | $15.64 | $15.64 | $15.64 | 634 |
2022-12-07 | $15.56 | $15.72 | $15.56 | $15.72 | $15.72 | 1,604 |
2022-12-06 | $15.73 | $15.85 | $15.70 | $15.71 | $15.71 | 3,540 |
2022-12-05 | $15.57 | $15.91 | $15.57 | $15.91 | $15.91 | 2,089 |
2022-12-02 | $15.40 | $16.00 | $15.40 | $15.59 | $15.59 | 1,656 |
2022-12-01 | $15.99 | $16.00 | $15.54 | $15.54 | $15.54 | 2,771 |
2022-11-30 | $15.85 | $16.01 | $15.35 | $15.68 | $15.68 | 25,729 |
2022-11-29 | $15.84 | $15.85 | $15.57 | $15.78 | $15.78 | 2,304 |
2022-11-28 | $15.34 | $15.75 | $15.20 | $15.36 | $15.36 | 9,873 |
2022-11-25 | $15.00 | $15.20 | $14.50 | $15.17 | $15.17 | 9,787 |
2022-11-23 | $14.34 | $14.82 | $14.34 | $14.67 | $14.67 | 5,438 |
2022-11-22 | $13.95 | $14.70 | $13.95 | $14.34 | $14.34 | 10,342 |
2022-11-21 | $13.81 | $14.85 | $13.76 | $14.00 | $14.00 | 16,575 |
2022-11-18 | $13.38 | $13.73 | $13.38 | $13.73 | $13.73 | 3,776 |
2022-11-17 | $13.45 | $13.87 | $13.37 | $13.62 | $13.62 | 16,846 |
2022-11-16 | $13.50 | $13.50 | $12.87 | $13.45 | $13.45 | 1,648 |
2022-11-15 | $13.32 | $13.74 | $13.32 | $13.47 | $13.47 | 2,138 |
2022-11-14 | $13.25 | $13.85 | $12.86 | $13.51 | $13.51 | 17,539 |
2022-11-11 | $13.42 | $13.45 | $12.95 | $13.15 | $13.15 | 8,803 |
2022-11-10 | $12.50 | $13.90 | $12.50 | $13.35 | $13.35 | 32,956 |
2022-11-09 | $11.65 | $12.80 | $11.40 | $12.25 | $12.25 | 37,179 |
2022-11-08 | $11.38 | $11.63 | $11.31 | $11.63 | $11.63 | 5,024 |
2022-11-07 | $10.75 | $11.85 | $10.75 | $11.66 | $11.66 | 31,961 |
2022-11-04 | $10.67 | $10.75 | $10.67 | $10.75 | $10.75 | 1,980 |
2022-11-03 | $10.34 | $10.78 | $10.34 | $10.75 | $10.75 | 2,727 |
2022-11-02 | $10.30 | $10.35 | $10.30 | $10.34 | $10.34 | 7,580 |
2022-11-01 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 9,239 |
2022-10-31 | $10.13 | $10.13 | $9.88 | $10.10 | $10.10 | 3,078 |
2022-10-28 | $10.07 | $10.18 | $10.07 | $10.18 | $10.18 | 1,652 |
2022-10-27 | $10.03 | $10.27 | $10.02 | $10.02 | $10.02 | 3,507 |
2022-10-26 | $10.00 | $10.20 | $10.00 | $10.19 | $10.19 | 1,705 |
2022-10-25 | $10.29 | $10.30 | $10.26 | $10.26 | $10.26 | 5,673 |
2022-10-24 | $9.85 | $10.30 | $9.85 | $10.30 | $10.30 | 2,477 |
2022-10-21 | $10.15 | $10.31 | $10.09 | $10.30 | $10.30 | 6,646 |
2022-10-20 | $9.77 | $10.08 | $9.75 | $10.08 | $10.08 | 2,699 |
2022-10-19 | $9.73 | $10.07 | $9.69 | $10.06 | $10.06 | 4,452 |
2022-10-18 | $10.13 | $10.17 | $10.01 | $10.01 | $10.01 | 1,671 |
2022-10-17 | $10.04 | $10.17 | $9.85 | $10.13 | $10.13 | 7,910 |
2022-10-14 | $10.17 | $10.17 | $9.96 | $10.00 | $10.00 | 1,814 |
2022-10-13 | $9.75 | $10.19 | $9.75 | $10.17 | $10.17 | 13,918 |
2022-10-12 | $10.28 | $10.28 | $9.84 | $9.85 | $9.85 | 2,709 |
2022-10-11 | $10.50 | $10.50 | $9.31 | $10.10 | $10.10 | 20,920 |
2022-10-10 | $10.50 | $10.61 | $10.50 | $10.61 | $10.61 | 2,591 |
2022-10-07 | $10.51 | $10.55 | $10.50 | $10.50 | $10.50 | 4,071 |
2022-10-06 | $10.73 | $10.90 | $10.60 | $10.75 | $10.75 | 7,353 |
2022-10-05 | $10.70 | $10.72 | $10.52 | $10.53 | $10.53 | 2,344 |
2022-10-04 | $10.91 | $10.91 | $10.59 | $10.61 | $10.61 | 1,370 |
2022-10-03 | $10.59 | $10.65 | $10.35 | $10.63 | $10.63 | 7,762 |
2022-09-30 | $10.71 | $10.85 | $10.54 | $10.54 | $10.54 | 3,126 |
2022-09-29 | $10.48 | $10.93 | $10.48 | $10.72 | $10.72 | 2,349 |
2022-09-28 | $10.90 | $10.98 | $10.90 | $10.95 | $10.95 | 1,556 |
2022-09-27 | $11.05 | $11.07 | $10.62 | $10.75 | $10.75 | 8,965 |
2022-09-26 | $11.00 | $11.00 | $10.51 | $10.65 | $10.65 | 4,725 |
2022-09-23 | $11.03 | $11.11 | $10.47 | $10.67 | $10.67 | 5,152 |
2022-09-22 | $11.25 | $11.25 | $10.93 | $11.15 | $11.15 | 2,008 |
2022-09-21 | $11.36 | $11.36 | $11.14 | $11.14 | $11.14 | 959 |
2022-09-20 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 57 |
2022-09-19 | $11.64 | $11.69 | $10.91 | $11.29 | $11.29 | 1,512 |
2022-09-16 | $11.40 | $11.94 | $10.90 | $11.94 | $11.94 | 6,219 |
2022-09-15 | $11.84 | $11.84 | $11.25 | $11.30 | $11.30 | 3,701 |
2022-09-14 | $11.50 | $11.97 | $11.50 | $11.50 | $11.50 | 4,504 |
2022-09-13 | $11.44 | $12.07 | $11.44 | $11.48 | $11.48 | 11,174 |
2022-09-12 | $12.25 | $12.25 | $11.75 | $11.98 | $11.98 | 7,745 |
2022-09-09 | $12.13 | $12.13 | $12.00 | $12.00 | $12.00 | 1,874 |
2022-09-08 | $12.05 | $12.10 | $12.00 | $12.10 | $12.10 | 1,693 |
2022-09-07 | $12.21 | $12.84 | $11.75 | $12.03 | $12.03 | 21,321 |
2022-09-06 | $11.92 | $12.05 | $11.92 | $12.05 | $12.05 | 3,251 |
2022-09-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 734 |
2022-09-01 | $11.95 | $12.02 | $11.95 | $12.02 | $12.02 | 2,547 |
2022-08-31 | $13.00 | $13.03 | $12.01 | $12.34 | $12.34 | 7,892 |
2022-08-30 | $12.42 | $13.20 | $12.15 | $12.75 | $12.75 | 19,956 |
2022-08-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,520 |
2022-08-26 | $13.35 | $13.76 | $12.92 | $12.96 | $12.96 | 9,122 |
2022-08-25 | $14.30 | $14.30 | $13.73 | $13.94 | $13.94 | 2,233 |
2022-08-24 | $14.25 | $14.30 | $12.95 | $14.20 | $14.20 | 6,072 |
2022-08-23 | $15.58 | $15.58 | $13.84 | $14.15 | $14.15 | 7,628 |
2022-08-22 | $15.55 | $16.79 | $15.33 | $15.58 | $15.58 | 13,513 |
2022-08-19 | $14.55 | $15.60 | $14.55 | $15.35 | $15.35 | 9,894 |
2022-08-18 | $13.92 | $14.71 | $13.60 | $14.50 | $14.50 | 10,336 |
2022-08-17 | $13.36 | $13.60 | $13.10 | $13.12 | $13.12 | 3,612 |
2022-08-16 | $13.39 | $13.86 | $13.22 | $13.22 | $13.22 | 8,989 |
2022-08-15 | $12.40 | $13.95 | $12.40 | $12.87 | $12.87 | 38,117 |
2022-08-12 | $12.06 | $12.99 | $12.04 | $12.36 | $12.36 | 17,904 |
2022-08-11 | $12.00 | $12.41 | $11.67 | $11.91 | $11.91 | 9,806 |
2022-08-10 | $11.75 | $12.98 | $11.75 | $12.03 | $12.03 | 34,021 |
2022-08-09 | $10.64 | $10.64 | $10.07 | $10.25 | $10.25 | 7,497 |
2022-08-08 | $10.60 | $10.93 | $10.60 | $10.86 | $10.86 | 2,415 |
2022-08-05 | $10.69 | $10.80 | $10.57 | $10.57 | $10.57 | 3,220 |
2022-08-04 | $10.80 | $11.05 | $10.40 | $10.81 | $10.81 | 5,521 |
2022-08-03 | $10.54 | $10.60 | $10.40 | $10.45 | $10.45 | 3,904 |
2022-08-02 | $10.66 | $10.77 | $10.62 | $10.62 | $10.62 | 1,727 |
2022-08-01 | $10.68 | $10.68 | $10.40 | $10.42 | $10.42 | 5,256 |
2022-07-29 | $10.86 | $10.90 | $10.68 | $10.68 | $10.68 | 3,318 |
2022-07-28 | $10.99 | $11.01 | $10.46 | $10.59 | $10.59 | 11,487 |
2022-07-27 | $11.44 | $11.70 | $10.86 | $11.01 | $11.01 | 6,604 |
2022-07-26 | $11.92 | $11.92 | $10.73 | $11.11 | $11.11 | 8,199 |
2022-07-25 | $11.88 | $12.11 | $11.71 | $11.92 | $11.92 | 3,370 |
2022-07-22 | $12.31 | $12.36 | $11.51 | $11.89 | $11.89 | 8,538 |
2022-07-21 | $12.37 | $13.37 | $12.25 | $12.32 | $12.32 | 13,512 |
2022-07-20 | $13.02 | $13.02 | $11.84 | $12.41 | $12.41 | 9,420 |
2022-07-19 | $13.92 | $14.34 | $12.70 | $12.75 | $12.75 | 10,396 |
2022-07-18 | $15.52 | $15.52 | $14.02 | $14.35 | $14.35 | 22,599 |
2022-07-15 | $16.15 | $16.36 | $15.20 | $15.41 | $15.41 | 11,655 |
2022-07-14 | $17.36 | $17.36 | $15.84 | $16.22 | $16.22 | 12,574 |
2022-07-13 | $18.38 | $18.50 | $15.91 | $16.97 | $16.97 | 38,883 |
2022-07-12 | $16.00 | $19.56 | $15.67 | $18.38 | $18.38 | 48,935 |
2022-07-11 | $15.16 | $17.39 | $14.51 | $15.86 | $15.86 | 62,996 |
2022-07-08 | $13.60 | $15.06 | $13.50 | $14.71 | $14.71 | 22,627 |
2022-07-07 | $13.79 | $14.00 | $13.25 | $13.52 | $13.52 | 5,112 |
2022-07-06 | $14.00 | $14.00 | $13.48 | $13.90 | $13.90 | 4,585 |
2022-07-05 | $13.90 | $14.00 | $13.10 | $13.75 | $13.75 | 9,153 |
2022-07-01 | $13.55 | $14.25 | $13.10 | $13.44 | $13.44 | 9,113 |
2022-06-30 | $12.79 | $14.00 | $12.79 | $14.00 | $14.00 | 6,311 |
2022-06-29 | $12.50 | $14.37 | $12.50 | $13.08 | $13.08 | 11,855 |
2022-06-28 | $13.24 | $14.20 | $12.83 | $13.24 | $13.24 | 18,720 |
2022-06-27 | $12.02 | $13.40 | $11.73 | $13.02 | $13.02 | 9,099 |
2022-06-24 | $11.53 | $12.28 | $11.53 | $12.28 | $12.28 | 3,478 |
2022-06-23 | $11.85 | $11.85 | $11.81 | $11.81 | $11.81 | 398 |
2022-06-22 | $11.75 | $11.90 | $11.55 | $11.90 | $11.90 | 547 |
2022-06-21 | $12.19 | $12.19 | $11.89 | $11.95 | $11.95 | 861 |
2022-06-17 | $11.67 | $12.19 | $11.67 | $12.14 | $12.14 | 794 |
2022-06-16 | $10.98 | $12.15 | $10.50 | $12.15 | $12.15 | 4,420 |
2022-06-15 | $10.27 | $10.98 | $10.27 | $10.98 | $10.98 | 1,611 |
2022-06-14 | $10.41 | $10.65 | $10.39 | $10.65 | $10.65 | 2,285 |
2022-06-13 | $10.56 | $10.90 | $10.56 | $10.90 | $10.90 | 356 |
2022-06-10 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 178 |
2022-06-09 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 167 |
2022-06-08 | $11.30 | $12.14 | $11.00 | $11.41 | $11.41 | 2,964 |
2022-06-07 | $11.21 | $11.73 | $11.21 | $11.31 | $11.31 | 2,489 |
2022-06-06 | $11.13 | $11.64 | $11.04 | $11.64 | $11.64 | 3,435 |
2022-06-03 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 488 |
2022-06-02 | $11.74 | $12.13 | $10.84 | $11.74 | $11.74 | 2,812 |
2022-06-01 | $11.52 | $11.91 | $11.48 | $11.91 | $11.91 | 2,345 |
2022-05-31 | $11.44 | $11.52 | $11.44 | $11.52 | $11.52 | 720 |
2022-05-27 | $11.22 | $11.75 | $11.22 | $11.75 | $11.75 | 1,855 |
2022-05-26 | $11.65 | $11.65 | $11.30 | $11.58 | $11.58 | 1,628 |
2022-05-25 | $12.19 | $12.19 | $11.28 | $11.55 | $11.55 | 7,460 |
2022-05-24 | $11.53 | $11.90 | $11.16 | $11.70 | $11.70 | 5,592 |
2022-05-23 | $10.93 | $11.16 | $10.93 | $11.10 | $11.10 | 2,641 |
2022-05-20 | $11.10 | $11.10 | $10.60 | $10.87 | $10.87 | 2,217 |
2022-05-19 | $11.16 | $11.90 | $10.94 | $11.50 | $11.50 | 3,967 |
2022-05-18 | $11.90 | $12.00 | $11.70 | $11.70 | $11.70 | 3,530 |
2022-05-17 | $11.78 | $12.10 | $11.78 | $12.00 | $12.00 | 2,713 |
2022-05-16 | $11.87 | $12.53 | $11.68 | $11.94 | $11.94 | 4,385 |
2022-05-13 | $12.43 | $12.55 | $11.78 | $11.95 | $11.95 | 7,576 |
2022-05-12 | $13.23 | $13.23 | $12.25 | $12.29 | $12.29 | 6,333 |
2022-05-11 | $12.50 | $13.50 | $11.57 | $13.19 | $13.19 | 5,236 |
2022-05-10 | $12.80 | $13.25 | $11.42 | $12.34 | $12.34 | 17,582 |
2022-05-09 | $12.67 | $12.85 | $12.32 | $12.32 | $12.32 | 5,431 |
2022-05-06 | $12.92 | $13.18 | $12.29 | $12.59 | $12.59 | 7,701 |
2022-05-05 | $12.75 | $13.15 | $12.17 | $13.15 | $13.15 | 6,426 |
2022-05-04 | $12.79 | $13.25 | $12.78 | $13.00 | $13.00 | 6,274 |
2022-05-03 | $12.66 | $13.35 | $12.66 | $12.90 | $12.90 | 4,880 |
2022-05-02 | $13.44 | $13.44 | $12.70 | $13.05 | $13.05 | 8,945 |
2022-04-29 | $12.83 | $12.83 | $12.62 | $12.62 | $12.62 | 1,545 |
2022-04-28 | $12.65 | $13.72 | $12.13 | $12.90 | $12.90 | 19,776 |
2022-04-27 | $13.06 | $13.26 | $12.39 | $12.70 | $12.70 | 15,535 |
2022-04-26 | $12.30 | $13.59 | $12.25 | $13.21 | $13.21 | 5,721 |
2022-04-25 | $12.28 | $13.47 | $12.01 | $12.65 | $12.65 | 16,108 |
2022-04-22 | $12.45 | $12.90 | $11.76 | $12.37 | $12.37 | 9,838 |
2022-04-21 | $11.39 | $13.00 | $11.23 | $12.75 | $12.75 | 32,451 |
2022-04-20 | $11.58 | $11.80 | $11.02 | $11.18 | $11.18 | 3,716 |
2022-04-19 | $10.77 | $11.60 | $10.77 | $11.60 | $11.60 | 2,453 |
2022-04-18 | $10.38 | $11.10 | $10.38 | $10.65 | $10.65 | 5,210 |
2022-04-14 | $10.18 | $10.58 | $10.18 | $10.29 | $10.29 | 6,675 |
2022-04-13 | $10.50 | $10.50 | $10.02 | $10.02 | $10.02 | 791 |
2022-04-12 | $10.09 | $10.09 | $10.00 | $10.00 | $10.00 | 355 |
2022-04-11 | $10.09 | $10.17 | $9.94 | $10.17 | $10.17 | 7,671 |
2022-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 847 |
2022-04-07 | $10.02 | $10.21 | $10.01 | $10.01 | $10.01 | 3,679 |
2022-04-06 | $10.43 | $10.50 | $10.15 | $10.15 | $10.15 | 1,641 |
2022-04-05 | $10.61 | $10.65 | $10.61 | $10.65 | $10.65 | 1,040 |
2022-04-04 | $10.46 | $10.61 | $10.46 | $10.61 | $10.61 | 3,138 |
2022-04-01 | $10.21 | $10.63 | $10.20 | $10.63 | $10.63 | 2,480 |
2022-03-31 | $10.15 | $10.48 | $10.10 | $10.48 | $10.48 | 1,652 |
2022-03-30 | $10.13 | $10.15 | $10.00 | $10.00 | $10.00 | 3,119 |
2022-03-29 | $10.47 | $10.47 | $9.80 | $9.80 | $9.80 | 9,586 |
2022-03-28 | $9.94 | $10.00 | $9.84 | $10.00 | $10.00 | 3,793 |
2022-03-25 | $9.89 | $10.17 | $9.76 | $9.98 | $9.98 | 20,127 |
2022-03-24 | $9.93 | $10.00 | $9.50 | $9.98 | $9.98 | 14,638 |
2022-03-23 | $11.00 | $11.00 | $9.55 | $9.95 | $9.95 | 11,575 |
2022-03-22 | $12.01 | $12.18 | $10.83 | $11.00 | $11.00 | 27,520 |
2022-03-21 | $11.76 | $11.93 | $11.47 | $11.65 | $11.65 | 4,810 |
2022-03-18 | $11.70 | $11.93 | $11.51 | $11.75 | $11.75 | 1,810 |
2022-03-17 | $12.24 | $12.38 | $11.75 | $11.80 | $11.80 | 4,575 |
2022-03-16 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 347 |
2022-03-15 | $11.28 | $11.28 | $11.11 | $11.11 | $11.11 | 624 |
2022-03-14 | $10.82 | $10.90 | $10.82 | $10.90 | $10.90 | 355 |
2022-03-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 300 |
2022-03-10 | $11.14 | $11.20 | $10.63 | $11.00 | $11.00 | 2,377 |
2022-03-09 | $11.11 | $12.17 | $11.11 | $12.17 | $12.17 | 444 |
2022-03-08 | $12.13 | $12.30 | $10.67 | $11.59 | $11.59 | 2,415 |
2022-03-07 | $10.67 | $12.20 | $10.67 | $12.20 | $12.20 | 29,731 |
2022-03-04 | $10.75 | $10.75 | $10.65 | $10.65 | $10.65 | 978 |
2022-03-03 | $10.60 | $10.72 | $10.60 | $10.72 | $10.72 | 1,029 |
2022-03-02 | $10.37 | $10.46 | $10.37 | $10.46 | $10.46 | 517 |
2022-03-01 | $10.61 | $10.63 | $10.24 | $10.24 | $10.24 | 467 |
2022-02-28 | $10.20 | $10.44 | $10.20 | $10.44 | $10.44 | 2,670 |
2022-02-25 | $10.00 | $10.20 | $10.00 | $10.15 | $10.15 | 4,306 |
2022-02-24 | $9.92 | $10.14 | $9.92 | $10.14 | $10.14 | 2,535 |
2022-02-23 | $10.00 | $10.14 | $10.00 | $10.14 | $10.14 | 2,944 |
2022-02-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,504 |
2022-02-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 151 |
2022-02-17 | $10.38 | $10.40 | $10.05 | $10.20 | $10.20 | 7,349 |
2022-02-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3,453 |
2022-02-15 | $9.98 | $10.21 | $9.58 | $10.21 | $10.21 | 3,199 |
2022-02-14 | $9.89 | $10.06 | $9.89 | $10.06 | $10.06 | 2,185 |
2022-02-11 | $10.20 | $10.20 | $9.65 | $10.15 | $10.15 | 2,394 |
2022-02-10 | $10.16 | $10.25 | $10.16 | $10.24 | $10.24 | 526 |
2022-02-09 | $10.28 | $10.33 | $10.18 | $10.18 | $10.18 | 4,654 |
2022-02-08 | $10.00 | $10.70 | $10.00 | $10.70 | $10.70 | 14,916 |
2022-02-07 | $10.12 | $10.23 | $9.92 | $9.92 | $9.92 | 2,785 |
2022-02-04 | $9.80 | $10.20 | $9.75 | $10.20 | $10.20 | 868 |
2022-02-03 | $9.83 | $10.41 | $9.83 | $10.41 | $10.41 | 3,626 |
2022-02-02 | $10.08 | $10.19 | $9.72 | $9.72 | $9.72 | 2,889 |
2022-02-01 | $10.26 | $10.39 | $10.09 | $10.13 | $10.13 | 4,232 |
2022-01-31 | $9.93 | $10.39 | $9.93 | $10.10 | $10.10 | 2,947 |
2022-01-28 | $10.00 | $10.25 | $9.81 | $9.81 | $9.81 | 2,626 |
2022-01-27 | $10.00 | $10.15 | $9.99 | $9.99 | $9.99 | 2,066 |
2022-01-26 | $9.63 | $10.18 | $9.63 | $9.86 | $9.86 | 1,745 |
2022-01-25 | $9.91 | $10.41 | $9.90 | $10.10 | $10.10 | 3,634 |
2022-01-24 | $10.10 | $10.41 | $9.61 | $10.10 | $10.10 | 1,419 |
2022-01-21 | $10.23 | $10.50 | $10.05 | $10.35 | $10.35 | 2,977 |
2022-01-20 | $10.12 | $10.29 | $10.12 | $10.29 | $10.29 | 972 |
2022-01-19 | $10.16 | $10.17 | $9.90 | $10.12 | $10.12 | 7,447 |
2022-01-18 | $10.05 | $10.25 | $10.05 | $10.21 | $10.21 | 983 |
2022-01-14 | $10.61 | $10.70 | $10.47 | $10.47 | $10.47 | 2,469 |
2022-01-13 | $10.24 | $10.55 | $10.24 | $10.55 | $10.55 | 4,991 |
2022-01-12 | $10.65 | $10.65 | $10.45 | $10.45 | $10.45 | 728 |
2022-01-11 | $10.80 | $10.80 | $10.50 | $10.50 | $10.50 | 6,956 |
2022-01-10 | $10.99 | $10.99 | $10.08 | $10.54 | $10.54 | 4,782 |
2022-01-07 | $10.22 | $10.56 | $10.22 | $10.56 | $10.56 | 1,070 |
2022-01-06 | $10.94 | $10.94 | $10.35 | $10.35 | $10.35 | 732 |
2022-01-05 | $11.05 | $11.05 | $10.50 | $10.50 | $10.50 | 6,422 |
2022-01-04 | $10.67 | $10.81 | $10.51 | $10.81 | $10.81 | 5,583 |
2022-01-03 | $10.38 | $11.39 | $10.38 | $10.56 | $10.56 | 18,053 |
2021-12-31 | $10.20 | $10.35 | $10.20 | $10.35 | $10.35 | 729 |
2021-12-30 | $10.06 | $10.10 | $9.89 | $10.01 | $10.01 | 4,647 |
2021-12-29 | $10.26 | $10.35 | $9.99 | $10.06 | $10.06 | 952 |
2021-12-28 | $10.20 | $10.39 | $10.10 | $10.10 | $10.10 | 1,978 |
2021-12-27 | $10.11 | $10.39 | $10.11 | $10.39 | $10.39 | 826 |
2021-12-23 | $10.25 | $10.30 | $10.16 | $10.16 | $10.16 | 1,336 |
2021-12-22 | $10.13 | $10.30 | $10.10 | $10.30 | $10.30 | 1,111 |
2021-12-21 | $10.01 | $10.01 | $9.85 | $9.85 | $9.85 | 1,115 |
2021-12-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 334 |
2021-12-17 | $10.36 | $10.36 | $10.02 | $10.02 | $10.02 | 546 |
2021-12-16 | $10.12 | $10.40 | $10.12 | $10.39 | $10.39 | 3,428 |
2021-12-15 | $10.20 | $10.30 | $10.00 | $10.30 | $10.30 | 2,642 |
2021-12-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 311 |
2021-12-13 | $10.29 | $10.51 | $10.25 | $10.51 | $10.51 | 3,157 |
2021-12-10 | $10.71 | $10.71 | $10.29 | $10.29 | $10.29 | 5,544 |
2021-12-09 | $10.28 | $11.00 | $10.28 | $10.65 | $10.65 | 2,015 |
2021-12-08 | $10.62 | $10.80 | $10.27 | $10.80 | $10.80 | 932 |
2021-12-07 | $10.50 | $10.55 | $10.46 | $10.55 | $10.55 | 2,995 |
2021-12-06 | $10.46 | $10.53 | $10.26 | $10.26 | $10.26 | 1,571 |
2021-12-03 | $10.86 | $10.86 | $10.30 | $10.48 | $10.48 | 7,722 |
2021-12-02 | $10.34 | $10.90 | $10.34 | $10.90 | $10.90 | 885 |
2021-12-01 | $11.35 | $11.35 | $10.83 | $10.84 | $10.84 | 5,889 |
2021-11-30 | $10.16 | $11.07 | $10.16 | $11.07 | $11.07 | 6,947 |
2021-11-29 | $10.69 | $10.69 | $10.46 | $10.60 | $10.60 | 3,064 |
2021-11-26 | $10.37 | $10.71 | $10.37 | $10.37 | $10.37 | 1,458 |
2021-11-24 | $9.91 | $10.47 | $9.75 | $10.47 | $10.47 | 1,269 |
2021-11-23 | $9.57 | $9.91 | $9.57 | $9.91 | $9.91 | 1,562 |
2021-11-22 | $10.29 | $10.29 | $9.51 | $9.96 | $9.96 | 5,148 |
2021-11-19 | $9.32 | $10.50 | $9.32 | $10.47 | $10.47 | 5,058 |
2021-11-18 | $9.55 | $9.79 | $9.50 | $9.57 | $9.57 | 2,857 |
2021-11-17 | $9.23 | $9.90 | $9.02 | $9.87 | $9.87 | 3,163 |
2021-11-16 | $9.54 | $9.80 | $9.54 | $9.65 | $9.65 | 4,505 |
2021-11-15 | $9.89 | $10.15 | $9.73 | $9.90 | $9.90 | 12,783 |
2021-11-12 | $10.25 | $10.31 | $9.97 | $9.97 | $9.97 | 4,800 |
2021-11-11 | $11.00 | $11.42 | $9.99 | $10.30 | $10.30 | 44,877 |
2021-11-10 | $10.62 | $10.76 | $10.30 | $10.72 | $10.72 | 17,000 |
2021-11-09 | $10.60 | $10.82 | $10.55 | $10.80 | $10.80 | 3,628 |
2021-11-08 | $10.95 | $10.95 | $10.75 | $10.90 | $10.90 | 2,749 |
2021-11-05 | $9.86 | $11.05 | $9.86 | $10.61 | $10.61 | 19,384 |
2021-11-04 | $9.96 | $10.15 | $9.82 | $9.82 | $9.82 | 6,266 |
2021-11-03 | $9.91 | $10.11 | $9.77 | $10.00 | $10.00 | 7,158 |
2021-11-02 | $10.08 | $10.15 | $9.92 | $10.02 | $10.02 | 3,107 |
2021-11-01 | $10.49 | $10.49 | $9.82 | $10.37 | $10.37 | 16,450 |
2021-10-29 | $10.57 | $10.78 | $10.25 | $10.40 | $10.40 | 5,061 |
2021-10-28 | $10.41 | $11.37 | $10.03 | $10.41 | $10.41 | 21,946 |
2021-10-27 | $10.77 | $10.77 | $10.00 | $10.51 | $10.51 | 7,628 |
2021-10-26 | $9.51 | $11.14 | $9.51 | $10.94 | $10.94 | 23,431 |
2021-10-25 | $11.00 | $11.00 | $9.60 | $9.72 | $9.72 | 25,736 |
2021-10-22 | $10.56 | $11.36 | $10.56 | $11.10 | $11.10 | 21,425 |
2021-10-21 | $10.56 | $11.41 | $10.56 | $10.97 | $10.97 | 2,444 |
2021-10-20 | $10.84 | $11.88 | $10.60 | $10.88 | $10.88 | 34,336 |
2021-10-19 | $10.71 | $11.44 | $10.52 | $10.65 | $10.65 | 16,345 |
2021-10-18 | $11.24 | $11.25 | $10.26 | $10.61 | $10.61 | 5,752 |
2021-10-15 | $11.69 | $11.85 | $11.29 | $11.29 | $11.29 | 4,472 |
2021-10-14 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 1,238 |
2021-10-13 | $12.41 | $12.42 | $11.24 | $11.72 | $11.72 | 13,721 |
2021-10-12 | $12.00 | $12.43 | $11.76 | $11.85 | $11.85 | 8,396 |
2021-10-11 | $11.96 | $12.35 | $11.76 | $12.35 | $12.35 | 673 |
2021-10-08 | $12.45 | $12.45 | $11.66 | $11.83 | $11.83 | 2,632 |
2021-10-07 | $11.58 | $12.37 | $11.55 | $12.37 | $12.37 | 20,389 |
2021-10-06 | $11.95 | $11.99 | $11.16 | $11.38 | $11.38 | 9,456 |
2021-10-05 | $11.36 | $12.05 | $11.36 | $12.00 | $12.00 | 7,869 |
2021-10-04 | $12.00 | $12.01 | $11.65 | $11.65 | $11.65 | 1,162 |
2021-10-01 | $12.59 | $12.59 | $11.47 | $11.80 | $11.80 | 4,061 |
2021-09-30 | $11.81 | $12.69 | $11.28 | $11.50 | $11.50 | 10,705 |
2021-09-29 | $12.63 | $12.68 | $11.33 | $11.33 | $11.33 | 3,086 |
2021-09-28 | $11.68 | $12.39 | $11.15 | $12.25 | $12.25 | 3,240 |
2021-09-27 | $10.68 | $12.09 | $10.68 | $12.09 | $12.09 | 3,318 |
2021-09-24 | $11.72 | $11.72 | $11.08 | $11.64 | $11.64 | 4,119 |
2021-09-23 | $11.28 | $11.60 | $10.36 | $11.17 | $11.17 | 3,937 |
2021-09-22 | $11.06 | $11.36 | $10.41 | $11.21 | $11.21 | 29,072 |
2021-09-21 | $11.50 | $11.50 | $10.81 | $11.17 | $11.17 | 19,814 |
2021-09-20 | $11.60 | $12.60 | $11.37 | $12.17 | $12.17 | 36,027 |
2021-09-17 | $12.01 | $12.26 | $11.20 | $11.62 | $11.62 | 32,059 |
2021-09-16 | $11.63 | $12.47 | $11.02 | $12.30 | $12.30 | 9,582 |
2021-09-15 | $11.89 | $12.03 | $11.05 | $11.28 | $11.28 | 11,916 |
2021-09-14 | $11.63 | $12.18 | $11.60 | $11.73 | $11.73 | 2,460 |
2021-09-13 | $12.80 | $12.80 | $11.31 | $11.78 | $11.78 | 10,384 |
2021-09-10 | $12.68 | $13.43 | $12.15 | $12.88 | $12.88 | 8,452 |
2021-09-09 | $12.88 | $12.88 | $12.10 | $12.72 | $12.72 | 3,125 |
2021-09-08 | $12.55 | $13.76 | $12.55 | $12.66 | $12.66 | 6,780 |
2021-09-07 | $13.26 | $14.00 | $12.90 | $13.37 | $13.37 | 10,779 |
2021-09-03 | $12.92 | $13.20 | $12.18 | $13.20 | $13.20 | 7,011 |
2021-09-02 | $13.00 | $13.29 | $12.28 | $13.04 | $13.04 | 9,217 |
2021-09-01 | $12.63 | $13.96 | $12.63 | $12.80 | $12.80 | 23,630 |
2021-08-31 | $12.56 | $12.96 | $12.56 | $12.96 | $12.96 | 3,685 |
2021-08-30 | $11.60 | $12.98 | $11.24 | $12.92 | $12.92 | 16,891 |
2021-08-27 | $11.44 | $12.65 | $10.86 | $11.56 | $11.56 | 49,642 |
2021-08-26 | $10.32 | $12.20 | $10.26 | $11.44 | $11.44 | 25,430 |
2021-08-25 | $11.14 | $11.38 | $10.29 | $10.78 | $10.78 | 17,622 |
2021-08-24 | $11.10 | $11.25 | $10.33 | $11.19 | $11.19 | 24,813 |
2021-08-23 | $10.75 | $11.81 | $10.75 | $11.31 | $11.31 | 16,839 |
2021-08-20 | $10.18 | $11.42 | $9.83 | $10.83 | $10.83 | 25,998 |
2021-08-19 | $10.68 | $10.68 | $9.42 | $9.62 | $9.62 | 19,005 |
2021-08-18 | $10.92 | $11.36 | $10.25 | $10.95 | $10.95 | 4,248 |
2021-08-17 | $10.65 | $11.02 | $10.65 | $10.73 | $10.73 | 1,744 |
2021-08-16 | $11.02 | $11.02 | $10.06 | $10.94 | $10.94 | 8,974 |
2021-08-13 | $9.77 | $11.79 | $9.73 | $11.14 | $11.14 | 32,743 |
2021-08-12 | $12.06 | $13.16 | $9.24 | $9.77 | $9.77 | 67,318 |
2021-08-11 | $11.47 | $12.13 | $10.92 | $11.92 | $11.92 | 13,472 |
2021-08-10 | $11.35 | $11.77 | $10.91 | $11.28 | $11.28 | 17,458 |
2021-08-09 | $11.97 | $11.97 | $10.81 | $11.54 | $11.54 | 27,296 |
2021-08-06 | $11.05 | $12.35 | $11.05 | $11.79 | $11.79 | 16,091 |
2021-08-05 | $10.93 | $11.44 | $10.79 | $11.20 | $11.20 | 10,661 |
2021-08-04 | $10.88 | $11.51 | $10.73 | $10.73 | $10.73 | 16,790 |
2021-08-03 | $12.14 | $12.14 | $11.17 | $11.88 | $11.88 | 17,851 |
2021-08-02 | $12.25 | $13.24 | $11.86 | $12.17 | $12.17 | 29,806 |
2021-07-30 | $11.71 | $12.00 | $11.13 | $12.00 | $12.00 | 18,595 |
2021-07-29 | $11.15 | $11.30 | $10.67 | $11.06 | $11.06 | 15,789 |
2021-07-28 | $10.47 | $11.22 | $10.47 | $10.96 | $10.96 | 17,464 |
2021-07-27 | $10.53 | $11.04 | $10.02 | $10.28 | $10.28 | 14,989 |
2021-07-26 | $11.25 | $14.20 | $9.76 | $10.72 | $10.72 | 168,097 |
2021-07-23 | $10.37 | $10.95 | $9.99 | $10.80 | $10.80 | 8,789 |
2021-07-22 | $10.28 | $10.87 | $9.99 | $10.05 | $10.05 | 34,429 |
2021-07-21 | $9.43 | $10.41 | $9.30 | $10.25 | $10.25 | 40,091 |
2021-07-20 | $8.90 | $9.50 | $8.90 | $9.27 | $9.27 | 16,691 |
2021-07-19 | $9.07 | $9.67 | $8.79 | $8.79 | $8.79 | 26,327 |
2021-07-16 | $9.50 | $9.80 | $9.01 | $9.03 | $9.03 | 21,347 |
2021-07-15 | $9.75 | $10.14 | $9.26 | $9.50 | $9.50 | 33,487 |
2021-07-14 | $9.49 | $9.95 | $8.87 | $9.75 | $9.75 | 20,640 |
2021-07-13 | $9.04 | $9.36 | $9.04 | $9.35 | $9.35 | 20,997 |
2021-07-12 | $8.89 | $9.12 | $8.41 | $8.85 | $8.85 | 16,647 |
2021-07-09 | $9.05 | $9.14 | $8.20 | $8.92 | $8.92 | 50,142 |
2021-07-08 | $8.94 | $9.21 | $8.76 | $8.93 | $8.93 | 12,953 |
2021-07-07 | $9.50 | $9.68 | $8.35 | $8.94 | $8.94 | 33,756 |
2021-07-06 | $9.92 | $10.40 | $8.71 | $9.29 | $9.29 | 91,818 |
2021-07-02 | $9.14 | $10.53 | $8.64 | $9.83 | $9.83 | 243,396 |
2021-07-01 | $8.30 | $8.44 | $7.38 | $7.87 | $7.87 | 92,535 |
2021-06-30 | $8.20 | $8.78 | $7.76 | $7.99 | $7.99 | 25,366 |
2021-06-29 | $7.56 | $10.67 | $7.23 | $8.20 | $8.20 | 308,516 |
2021-06-28 | $7.29 | $8.00 | $7.17 | $7.63 | $7.63 | 26,888 |
2021-06-25 | $7.40 | $7.43 | $7.06 | $7.37 | $7.37 | 12,769 |
2021-06-24 | $6.94 | $7.43 | $6.94 | $7.24 | $7.24 | 2,032 |
2021-06-23 | $7.34 | $7.45 | $7.05 | $7.37 | $7.37 | 15,421 |
2021-06-22 | $7.27 | $7.39 | $7.27 | $7.39 | $7.39 | 1,001 |
2021-06-21 | $7.20 | $7.32 | $7.20 | $7.30 | $7.30 | 2,193 |
2021-06-18 | $7.50 | $7.97 | $7.15 | $7.39 | $7.39 | 17,201 |
2021-06-17 | $7.31 | $7.47 | $6.96 | $7.44 | $7.44 | 3,244 |
2021-06-16 | $7.28 | $7.28 | $7.08 | $7.18 | $7.18 | 11,155 |
2021-06-15 | $7.64 | $8.10 | $7.60 | $7.60 | $7.60 | 13,699 |
2021-06-14 | $7.87 | $8.10 | $7.35 | $7.62 | $7.62 | 6,051 |
2021-06-11 | $7.60 | $8.10 | $7.36 | $7.79 | $7.79 | 63,783 |
2021-06-10 | $6.83 | $7.28 | $6.83 | $7.23 | $7.23 | 27,437 |
2021-06-09 | $6.67 | $6.90 | $6.67 | $6.83 | $6.83 | 3,675 |
2021-06-08 | $6.74 | $6.76 | $6.74 | $6.76 | $6.76 | 1,196 |
2021-06-07 | $6.85 | $7.02 | $6.75 | $6.81 | $6.81 | 3,967 |
2021-06-04 | $7.00 | $7.11 | $6.85 | $6.94 | $6.94 | 9,653 |
2021-06-03 | $6.89 | $7.85 | $6.78 | $7.22 | $7.22 | 60,108 |
2021-06-02 | $6.41 | $6.50 | $6.33 | $6.33 | $6.33 | 22,519 |
2021-06-01 | $6.50 | $6.51 | $6.15 | $6.15 | $6.15 | 3,186 |
2021-05-28 | $6.16 | $6.60 | $5.92 | $6.60 | $6.60 | 32,105 |
2021-05-27 | $6.54 | $6.92 | $5.90 | $6.32 | $6.32 | 39,259 |
2021-05-26 | $6.18 | $6.52 | $5.87 | $6.30 | $6.30 | 10,984 |
2021-05-25 | $6.41 | $6.41 | $6.17 | $6.18 | $6.18 | 1,911 |
2021-05-24 | $6.06 | $6.34 | $6.06 | $6.34 | $6.34 | 1,886 |
2021-05-21 | $6.25 | $6.34 | $6.05 | $6.19 | $6.19 | 2,881 |
2021-05-20 | $6.22 | $6.33 | $6.05 | $6.19 | $6.19 | 14,364 |
2021-05-19 | $6.10 | $6.15 | $5.65 | $5.96 | $5.96 | 18,575 |
2021-05-18 | $5.63 | $5.70 | $5.63 | $5.68 | $5.68 | 932 |
2021-05-17 | $6.07 | $6.07 | $5.62 | $5.63 | $5.63 | 1,961 |
2021-05-14 | $5.80 | $5.80 | $5.78 | $5.78 | $5.78 | 489 |
2021-05-13 | $5.91 | $5.97 | $5.45 | $5.76 | $5.76 | 6,453 |
2021-05-12 | $5.86 | $5.98 | $5.74 | $5.77 | $5.77 | 7,572 |
2021-05-11 | $5.81 | $5.95 | $5.68 | $5.82 | $5.82 | 4,507 |
2021-05-10 | $6.10 | $6.10 | $5.89 | $5.89 | $5.89 | 5,516 |
2021-05-07 | $5.92 | $7.88 | $5.75 | $6.16 | $6.16 | 92,974 |
2021-05-06 | $6.00 | $6.02 | $5.72 | $5.76 | $5.76 | 12,144 |
2021-05-05 | $5.90 | $6.48 | $5.80 | $6.21 | $6.21 | 2,814 |
2021-05-04 | $6.04 | $6.04 | $5.81 | $5.91 | $5.91 | 5,950 |
2021-05-03 | $6.05 | $6.16 | $5.52 | $5.96 | $5.96 | 19,837 |
2021-04-30 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 375 |
2021-04-29 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 316 |
2021-04-28 | $6.15 | $6.34 | $6.00 | $6.10 | $6.10 | 4,170 |
2021-04-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 174 |
2021-04-26 | $6.11 | $6.32 | $6.11 | $6.21 | $6.21 | 1,061 |
2021-04-23 | $6.15 | $6.46 | $6.01 | $6.12 | $6.12 | 12,381 |
2021-04-22 | $5.62 | $6.35 | $5.62 | $6.15 | $6.15 | 21,276 |
2021-04-21 | $5.99 | $6.00 | $5.87 | $5.91 | $5.91 | 6,417 |
2021-04-20 | $5.94 | $6.13 | $5.90 | $6.00 | $6.00 | 11,362 |
2021-04-19 | $6.73 | $6.73 | $5.53 | $5.85 | $5.85 | 20,487 |
2021-04-16 | $6.63 | $6.68 | $6.43 | $6.67 | $6.67 | 9,709 |
2021-04-15 | $6.56 | $6.76 | $6.52 | $6.65 | $6.65 | 11,120 |
2021-04-14 | $6.69 | $6.81 | $6.56 | $6.56 | $6.56 | 3,821 |
2021-04-13 | $6.82 | $6.82 | $6.63 | $6.71 | $6.71 | 3,249 |
2021-04-12 | $6.63 | $7.00 | $6.63 | $6.81 | $6.81 | 12,527 |
2021-04-09 | $6.92 | $7.00 | $6.86 | $6.90 | $6.90 | 5,583 |
2021-04-08 | $6.66 | $7.29 | $6.41 | $7.14 | $7.14 | 36,372 |
2021-04-07 | $6.29 | $7.06 | $6.29 | $7.04 | $7.04 | 43,830 |
2021-04-06 | $6.40 | $7.35 | $6.15 | $6.29 | $6.29 | 97,730 |
2021-04-05 | $6.30 | $6.60 | $6.25 | $6.38 | $6.38 | 7,190 |
2021-04-01 | $6.38 | $6.42 | $6.20 | $6.25 | $6.25 | 3,982 |
2021-03-31 | $6.42 | $6.67 | $6.10 | $6.28 | $6.28 | 4,438 |
2021-03-30 | $6.05 | $6.30 | $6.00 | $6.23 | $6.23 | 7,074 |
2021-03-29 | $6.69 | $6.69 | $6.00 | $6.05 | $6.05 | 10,956 |
2021-03-26 | $6.95 | $7.13 | $6.41 | $6.70 | $6.70 | 19,049 |
2021-03-25 | $6.61 | $7.24 | $6.29 | $6.75 | $6.75 | 13,192 |
2021-03-24 | $8.03 | $8.48 | $6.75 | $6.75 | $6.75 | 72,229 |
2021-03-23 | $8.45 | $8.77 | $8.01 | $8.08 | $8.08 | 11,723 |
2021-03-22 | $8.70 | $8.78 | $8.02 | $8.45 | $8.45 | 17,947 |
2021-03-19 | $8.32 | $8.70 | $8.01 | $8.48 | $8.48 | 2,492 |
2021-03-18 | $8.70 | $8.70 | $8.25 | $8.25 | $8.25 | 6,412 |
2021-03-17 | $8.27 | $8.80 | $8.04 | $8.64 | $8.64 | 22,886 |
2021-03-16 | $8.42 | $8.42 | $8.00 | $8.27 | $8.27 | 4,901 |
2021-03-15 | $8.05 | $8.62 | $7.97 | $8.35 | $8.35 | 13,807 |
2021-03-12 | $8.20 | $8.38 | $7.90 | $7.90 | $7.90 | 20,882 |
2021-03-11 | $8.64 | $8.64 | $7.86 | $7.91 | $7.91 | 8,615 |
2021-03-10 | $7.85 | $8.50 | $7.85 | $8.30 | $8.30 | 23,101 |
2021-03-09 | $7.92 | $8.40 | $7.53 | $8.29 | $8.29 | 8,122 |
2021-03-08 | $7.62 | $7.92 | $7.61 | $7.73 | $7.73 | 9,756 |
2021-03-05 | $7.50 | $8.14 | $7.50 | $7.61 | $7.61 | 5,764 |
2021-03-04 | $7.53 | $8.08 | $7.53 | $7.60 | $7.60 | 12,138 |
2021-03-03 | $7.99 | $8.45 | $7.65 | $7.83 | $7.83 | 34,987 |
2021-03-02 | $7.67 | $8.07 | $7.62 | $7.87 | $7.87 | 5,082 |
2021-03-01 | $7.55 | $7.57 | $7.45 | $7.53 | $7.53 | 8,713 |
2021-02-26 | $7.78 | $7.82 | $7.55 | $7.57 | $7.57 | 7,783 |
2021-02-25 | $7.70 | $7.83 | $7.51 | $7.79 | $7.79 | 10,194 |
2021-02-24 | $8.00 | $8.47 | $7.64 | $7.80 | $7.80 | 12,798 |
2021-02-23 | $7.69 | $7.85 | $7.18 | $7.85 | $7.85 | 16,740 |
2021-02-22 | $7.70 | $8.48 | $7.66 | $7.71 | $7.71 | 38,555 |
2021-02-19 | $7.71 | $8.01 | $7.71 | $8.01 | $8.01 | 3,223 |
2021-02-18 | $8.23 | $8.23 | $7.70 | $7.78 | $7.78 | 13,294 |
2021-02-17 | $8.07 | $8.46 | $8.02 | $8.10 | $8.10 | 4,153 |
2021-02-16 | $8.26 | $8.26 | $8.02 | $8.02 | $8.02 | 2,762 |
2021-02-12 | $8.42 | $8.47 | $7.87 | $8.10 | $8.10 | 5,333 |
2021-02-11 | $8.39 | $8.39 | $7.60 | $7.97 | $7.97 | 19,579 |
2021-02-10 | $8.50 | $8.51 | $8.00 | $8.29 | $8.29 | 11,644 |
2021-02-09 | $8.78 | $8.78 | $8.46 | $8.46 | $8.46 | 12,192 |
2021-02-08 | $8.36 | $9.00 | $8.32 | $8.65 | $8.65 | 67,103 |
2021-02-05 | $8.08 | $8.46 | $8.08 | $8.35 | $8.35 | 8,375 |
2021-02-04 | $7.88 | $8.51 | $7.73 | $8.09 | $8.09 | 54,050 |
2021-02-03 | $8.00 | $8.18 | $7.84 | $7.96 | $7.96 | 6,343 |
2021-02-02 | $8.59 | $8.59 | $7.85 | $8.00 | $8.00 | 10,808 |
2021-02-01 | $7.23 | $8.69 | $7.17 | $8.25 | $8.25 | 72,194 |
2021-01-29 | $7.89 | $7.89 | $7.09 | $7.25 | $7.25 | 6,775 |
2021-01-28 | $7.25 | $7.57 | $7.17 | $7.34 | $7.34 | 12,055 |
2021-01-27 | $7.47 | $7.47 | $7.15 | $7.25 | $7.25 | 4,100 |
2021-01-26 | $7.53 | $7.77 | $7.43 | $7.47 | $7.47 | 5,201 |
2021-01-25 | $7.29 | $7.54 | $7.26 | $7.49 | $7.49 | 9,936 |
2021-01-22 | $7.76 | $7.81 | $7.10 | $7.25 | $7.25 | 31,323 |
2021-01-21 | $7.61 | $8.00 | $7.50 | $7.55 | $7.55 | 8,507 |
2021-01-20 | $8.19 | $8.19 | $7.58 | $7.83 | $7.83 | 10,165 |
2021-01-19 | $8.05 | $8.11 | $7.78 | $8.00 | $8.00 | 13,283 |
2021-01-15 | $8.11 | $8.40 | $7.67 | $7.96 | $7.96 | 21,943 |
2021-01-14 | $7.95 | $8.55 | $7.95 | $8.42 | $8.42 | 52,769 |
2021-01-13 | $7.93 | $7.93 | $7.57 | $7.83 | $7.83 | 20,639 |
2021-01-12 | $7.18 | $8.11 | $7.18 | $7.94 | $7.94 | 23,549 |
2021-01-11 | $7.00 | $7.57 | $6.96 | $7.21 | $7.21 | 30,555 |
2021-01-08 | $6.72 | $7.21 | $6.72 | $7.16 | $7.16 | 16,540 |
2021-01-07 | $6.62 | $7.33 | $6.62 | $6.93 | $6.93 | 33,432 |
2021-01-06 | $6.35 | $6.85 | $6.35 | $6.60 | $6.60 | 24,892 |
2021-01-05 | $6.30 | $6.67 | $6.26 | $6.60 | $6.60 | 31,645 |
2021-01-04 | $7.08 | $7.09 | $6.39 | $6.50 | $6.50 | 85,453 |
2020-12-31 | $8.25 | $8.50 | $6.69 | $7.17 | $7.17 | 111,846 |
2020-12-30 | $6.80 | $10.14 | $6.80 | $8.25 | $8.25 | 743,123 |
2020-12-29 | $6.29 | $7.45 | $6.28 | $6.50 | $6.50 | 137,127 |
2020-12-28 | $6.24 | $6.29 | $6.00 | $6.25 | $6.25 | 44,013 |
2020-12-24 | $5.74 | $6.17 | $5.51 | $6.00 | $6.00 | 47,456 |
2020-12-23 | $5.32 | $5.75 | $5.32 | $5.47 | $5.47 | 7,595 |
2020-12-22 | $5.49 | $5.49 | $5.22 | $5.26 | $5.26 | 17,153 |
2020-12-21 | $5.45 | $5.55 | $5.21 | $5.40 | $5.40 | 4,308 |
2020-12-18 | $5.20 | $5.74 | $5.13 | $5.48 | $5.48 | 47,180 |
2020-12-17 | $4.89 | $5.11 | $4.86 | $5.04 | $5.04 | 4,790 |
2020-12-16 | $4.98 | $5.07 | $4.90 | $4.93 | $4.93 | 3,709 |
2020-12-15 | $5.00 | $5.06 | $4.96 | $5.00 | $5.00 | 7,576 |
2020-12-14 | $4.96 | $5.00 | $4.89 | $5.00 | $5.00 | 2,431 |
2020-12-11 | $4.75 | $4.85 | $4.75 | $4.80 | $4.80 | 3,773 |
2020-12-10 | $4.68 | $4.75 | $4.68 | $4.75 | $4.75 | 3,294 |
2020-12-09 | $4.74 | $4.83 | $4.72 | $4.76 | $4.76 | 3,918 |
2020-12-08 | $4.80 | $4.85 | $4.74 | $4.74 | $4.74 | 6,473 |
2020-12-07 | $4.79 | $4.83 | $4.78 | $4.78 | $4.78 | 4,597 |
2020-12-04 | $4.72 | $4.90 | $4.72 | $4.82 | $4.82 | 3,477 |
2020-12-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 211 |
2020-12-02 | $4.51 | $4.80 | $4.51 | $4.75 | $4.75 | 11,897 |
2020-12-01 | $4.64 | $4.71 | $4.43 | $4.55 | $4.55 | 3,297 |
2020-11-30 | $4.59 | $4.63 | $4.42 | $4.42 | $4.42 | 6,796 |
2020-11-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 603 |
2020-11-25 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 243 |
2020-11-24 | $4.22 | $4.44 | $4.22 | $4.41 | $4.41 | 4,137 |
2020-11-23 | $4.26 | $4.49 | $4.26 | $4.33 | $4.33 | 3,334 |
2020-11-20 | $4.32 | $4.40 | $4.25 | $4.25 | $4.25 | 11,701 |
2020-11-19 | $4.33 | $4.45 | $4.33 | $4.45 | $4.45 | 2,756 |
2020-11-18 | $4.26 | $4.38 | $4.26 | $4.30 | $4.30 | 1,665 |
2020-11-17 | $4.38 | $4.44 | $4.25 | $4.25 | $4.25 | 2,526 |
2020-11-16 | $4.41 | $4.48 | $4.25 | $4.38 | $4.38 | 4,590 |
2020-11-13 | $4.36 | $4.40 | $4.35 | $4.36 | $4.36 | 6,992 |
2020-11-12 | $5.00 | $5.00 | $4.40 | $4.44 | $4.44 | 23,603 |
2020-11-11 | $4.81 | $4.82 | $4.81 | $4.82 | $4.82 | 415 |
2020-11-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 133 |
2020-11-09 | $4.76 | $4.92 | $4.75 | $4.75 | $4.75 | 11,084 |
2020-11-06 | $4.55 | $4.65 | $4.55 | $4.65 | $4.65 | 4,030 |
2020-11-05 | $4.44 | $4.53 | $4.44 | $4.53 | $4.53 | 1,598 |
2020-11-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 913 |
2020-11-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 483 |
2020-11-02 | $4.66 | $5.00 | $4.58 | $4.60 | $4.60 | 5,672 |
2020-10-30 | $4.50 | $4.58 | $4.50 | $4.58 | $4.58 | 2,254 |
2020-10-29 | $4.57 | $4.59 | $4.55 | $4.56 | $4.56 | 1,976 |
2020-10-28 | $4.65 | $4.65 | $4.55 | $4.55 | $4.55 | 9,415 |
2020-10-27 | $4.75 | $4.81 | $4.69 | $4.78 | $4.78 | 2,865 |
2020-10-26 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 180 |
2020-10-23 | $4.98 | $4.98 | $4.95 | $4.96 | $4.96 | 1,441 |
2020-10-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 266 |
2020-10-21 | $4.61 | $4.68 | $4.61 | $4.68 | $4.68 | 1,739 |
2020-10-20 | $4.64 | $4.91 | $4.64 | $4.91 | $4.91 | 1,383 |
2020-10-19 | $4.99 | $4.99 | $4.64 | $4.88 | $4.88 | 613 |
2020-10-16 | $4.70 | $4.70 | $4.65 | $4.70 | $4.70 | 4,826 |
2020-10-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 453 |
2020-10-14 | $4.82 | $4.84 | $4.70 | $4.70 | $4.70 | 5,774 |
2020-10-13 | $4.91 | $4.96 | $4.62 | $4.96 | $4.96 | 3,881 |
2020-10-12 | $5.04 | $5.54 | $4.99 | $5.00 | $5.00 | 20,501 |
2020-10-09 | $4.67 | $5.00 | $4.67 | $4.76 | $4.76 | 3,030 |
2020-10-08 | $4.69 | $5.24 | $4.69 | $5.00 | $5.00 | 9,585 |
2020-10-07 | $4.58 | $5.00 | $4.52 | $4.80 | $4.80 | 17,402 |
2020-10-06 | $4.50 | $4.50 | $4.41 | $4.46 | $4.46 | 4,017 |
2020-10-05 | $4.39 | $4.42 | $4.37 | $4.42 | $4.42 | 8,414 |
2020-10-02 | $4.41 | $4.59 | $4.36 | $4.45 | $4.45 | 12,509 |
2020-10-01 | $4.60 | $4.60 | $4.51 | $4.59 | $4.59 | 4,409 |
2020-09-30 | $4.66 | $4.69 | $4.58 | $4.69 | $4.69 | 845 |
2020-09-29 | $4.55 | $4.74 | $4.55 | $4.70 | $4.70 | 9,992 |
2020-09-28 | $4.53 | $4.66 | $4.51 | $4.57 | $4.57 | 7,989 |
2020-09-25 | $4.56 | $4.56 | $4.45 | $4.52 | $4.52 | 15,061 |
2020-09-24 | $4.65 | $4.65 | $4.58 | $4.60 | $4.60 | 6,401 |
2020-09-23 | $4.71 | $4.75 | $4.69 | $4.69 | $4.69 | 5,896 |
2020-09-22 | $4.69 | $4.75 | $4.69 | $4.71 | $4.71 | 4,644 |
2020-09-21 | $4.80 | $4.80 | $4.65 | $4.65 | $4.65 | 3,215 |
2020-09-18 | $4.81 | $4.85 | $4.80 | $4.81 | $4.81 | 15,559 |
2020-09-17 | $4.86 | $4.93 | $4.72 | $4.81 | $4.81 | 12,907 |
2020-09-16 | $5.03 | $5.04 | $4.83 | $4.90 | $4.90 | 11,165 |
2020-09-15 | $4.77 | $4.95 | $4.71 | $4.76 | $4.76 | 5,946 |
2020-09-14 | $4.81 | $5.05 | $4.68 | $4.80 | $4.80 | 16,333 |
2020-09-11 | $4.90 | $4.99 | $4.57 | $4.65 | $4.65 | 23,782 |
2020-09-10 | $4.66 | $4.95 | $4.66 | $4.85 | $4.85 | 9,359 |
2020-09-09 | $4.81 | $4.99 | $4.43 | $4.79 | $4.79 | 37,316 |
2020-09-08 | $5.01 | $5.01 | $4.52 | $4.84 | $4.84 | 22,111 |
2020-09-04 | $4.86 | $5.22 | $4.86 | $5.11 | $5.11 | 15,832 |
2020-09-03 | $5.26 | $5.62 | $5.02 | $5.12 | $5.12 | 56,734 |
2020-09-02 | $5.61 | $5.90 | $5.14 | $5.75 | $5.75 | 75,913 |
2020-09-01 | $5.27 | $6.00 | $4.90 | $5.85 | $5.85 | 186,817 |
2020-08-31 | $4.77 | $5.75 | $4.67 | $5.50 | $5.50 | 441,756 |
2020-08-28 | $6.05 | $6.50 | $4.45 | $5.08 | $5.08 | 23,751,736 |
2020-08-27 | $4.16 | $4.16 | $3.95 | $3.96 | $3.96 | 230,846 |
2020-08-26 | $4.06 | $4.12 | $3.85 | $4.12 | $4.12 | 26,759 |
2020-08-25 | $4.14 | $4.30 | $4.00 | $4.20 | $4.20 | 38,452 |
2020-08-24 | $4.49 | $4.49 | $4.15 | $4.18 | $4.18 | 29,521 |
2020-08-21 | $4.48 | $4.61 | $4.26 | $4.30 | $4.30 | 16,709 |
2020-08-20 | $4.49 | $4.58 | $4.48 | $4.51 | $4.51 | 14,138 |
2020-08-19 | $4.48 | $4.57 | $4.40 | $4.40 | $4.40 | 2,600 |
2020-08-18 | $4.56 | $4.66 | $4.40 | $4.43 | $4.43 | 1,035 |
2020-08-17 | $4.47 | $4.53 | $4.47 | $4.53 | $4.53 | 736 |
2020-08-14 | $4.40 | $4.50 | $4.40 | $4.50 | $4.50 | 803 |
2020-08-13 | $4.40 | $4.64 | $4.40 | $4.45 | $4.45 | 4,038 |
2020-08-12 | $4.70 | $4.72 | $4.40 | $4.55 | $4.55 | 17,058 |
2020-08-11 | $4.88 | $4.93 | $4.64 | $4.64 | $4.64 | 3,604 |
2020-08-10 | $4.95 | $4.95 | $4.60 | $4.60 | $4.60 | 3,113 |
2020-08-07 | $4.56 | $4.94 | $4.56 | $4.94 | $4.94 | 4,121 |
2020-08-06 | $4.76 | $4.76 | $4.45 | $4.45 | $4.45 | 831 |
2020-08-05 | $4.44 | $5.00 | $4.40 | $4.54 | $4.54 | 31,723 |
2020-08-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 2,316 |
2020-08-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 537 |
2020-07-31 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 164 |
2020-07-30 | $4.52 | $4.52 | $4.40 | $4.47 | $4.47 | 2,618 |
2020-07-29 | $4.45 | $4.55 | $4.45 | $4.45 | $4.45 | 1,194 |
2020-07-28 | $4.43 | $4.45 | $4.43 | $4.45 | $4.45 | 760 |
2020-07-27 | $4.65 | $4.65 | $4.53 | $4.65 | $4.65 | 1,460 |
2020-07-24 | $4.53 | $4.53 | $4.46 | $4.46 | $4.46 | 1,007 |
2020-07-23 | $4.50 | $4.61 | $4.50 | $4.61 | $4.61 | 591 |
2020-07-22 | $4.59 | $4.69 | $4.40 | $4.40 | $4.40 | 4,991 |
2020-07-21 | $4.42 | $4.50 | $4.40 | $4.40 | $4.40 | 5,079 |
2020-07-20 | $4.48 | $4.49 | $4.42 | $4.42 | $4.42 | 1,267 |
2020-07-17 | $4.36 | $4.39 | $4.22 | $4.39 | $4.39 | 1,399 |
2020-07-16 | $4.46 | $4.54 | $4.11 | $4.52 | $4.52 | 1,295 |
2020-07-15 | $4.46 | $4.70 | $4.17 | $4.22 | $4.22 | 15,392 |
2020-07-14 | $4.15 | $4.37 | $4.15 | $4.37 | $4.37 | 1,133 |
2020-07-13 | $4.11 | $4.17 | $4.11 | $4.11 | $4.11 | 1,698 |
2020-07-10 | $4.13 | $4.60 | $4.13 | $4.45 | $4.45 | 5,379 |
2020-07-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 551 |
2020-07-08 | $4.31 | $4.39 | $4.10 | $4.39 | $4.39 | 3,822 |
2020-07-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 174 |
2020-07-06 | $4.25 | $4.60 | $4.25 | $4.27 | $4.27 | 8,710 |
2020-07-02 | $4.03 | $4.14 | $4.03 | $4.14 | $4.14 | 8,332 |
2020-07-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 71 |
2020-06-30 | $4.30 | $4.31 | $4.00 | $4.29 | $4.29 | 1,823 |
2020-06-29 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 249 |
2020-06-26 | $4.22 | $4.22 | $4.10 | $4.10 | $4.10 | 545 |
2020-06-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 285 |
2020-06-24 | $4.08 | $4.33 | $4.08 | $4.20 | $4.20 | 807 |
2020-06-23 | $4.00 | $4.40 | $4.00 | $4.40 | $4.40 | 5,578 |
2020-06-22 | $3.91 | $4.40 | $3.91 | $4.33 | $4.33 | 2,296 |
2020-06-19 | $4.41 | $4.46 | $3.89 | $3.91 | $3.91 | 19,404 |
2020-06-18 | $4.47 | $4.92 | $4.47 | $4.59 | $4.59 | 4,099 |
2020-06-17 | $4.48 | $5.06 | $4.21 | $4.60 | $4.60 | 35,097 |
2020-06-16 | $4.32 | $4.53 | $4.32 | $4.47 | $4.47 | 9,908 |
2020-06-15 | $4.26 | $4.90 | $4.25 | $4.27 | $4.27 | 14,829 |
2020-06-12 | $4.18 | $4.49 | $4.09 | $4.30 | $4.30 | 32,433 |
2020-06-11 | $3.75 | $4.17 | $3.75 | $4.15 | $4.15 | 24,211 |
2020-06-10 | $3.53 | $3.87 | $3.53 | $3.78 | $3.78 | 2,102 |
2020-06-09 | $3.71 | $3.74 | $3.62 | $3.62 | $3.62 | 1,001 |
2020-06-08 | $3.59 | $3.74 | $3.53 | $3.71 | $3.71 | 7,714 |
2020-06-05 | $3.47 | $3.59 | $3.47 | $3.59 | $3.59 | 1,395 |
2020-06-04 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 301 |
2020-06-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 513 |
2020-06-02 | $3.52 | $3.52 | $3.42 | $3.42 | $3.42 | 2,090 |
2020-06-01 | $3.40 | $3.49 | $3.37 | $3.49 | $3.49 | 2,282 |
2020-05-29 | $3.49 | $3.49 | $3.36 | $3.36 | $3.36 | 1,115 |
2020-05-28 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 202 |
2020-05-27 | $3.60 | $3.60 | $3.48 | $3.48 | $3.48 | 1,291 |
2020-05-26 | $3.43 | $3.63 | $3.43 | $3.55 | $3.55 | 1,680 |
2020-05-22 | $3.58 | $3.68 | $3.36 | $3.36 | $3.36 | 2,245 |
2020-05-21 | $3.45 | $3.60 | $3.34 | $3.53 | $3.53 | 1,974 |
2020-05-20 | $3.27 | $3.50 | $3.25 | $3.50 | $3.50 | 1,692 |
2020-05-19 | $3.20 | $3.45 | $3.20 | $3.25 | $3.25 | 2,584 |
2020-05-18 | $3.31 | $3.47 | $3.20 | $3.40 | $3.40 | 4,104 |
2020-05-15 | $3.90 | $3.90 | $3.32 | $3.32 | $3.32 | 4,425 |
2020-05-14 | $3.75 | $3.89 | $2.91 | $3.68 | $3.68 | 61,425 |
2020-05-13 | $3.60 | $3.60 | $3.50 | $3.50 | $3.50 | 6,963 |
2020-05-12 | $3.65 | $3.71 | $3.49 | $3.49 | $3.49 | 1,838 |
2020-05-11 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 510 |
2020-05-08 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 541 |
2020-05-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 658 |
2020-05-06 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 295 |
2020-05-05 | $3.48 | $3.72 | $3.47 | $3.50 | $3.50 | 2,415 |
2020-05-04 | $3.58 | $3.83 | $3.48 | $3.48 | $3.48 | 1,926 |
2020-05-01 | $3.66 | $3.83 | $3.65 | $3.75 | $3.75 | 972 |
2020-04-30 | $3.53 | $3.85 | $3.53 | $3.78 | $3.78 | 4,098 |
2020-04-29 | $3.72 | $3.84 | $3.69 | $3.80 | $3.80 | 4,237 |
2020-04-28 | $3.40 | $3.65 | $3.40 | $3.65 | $3.65 | 1,466 |
2020-04-27 | $3.41 | $3.53 | $3.41 | $3.52 | $3.52 | 716 |
2020-04-24 | $3.69 | $3.71 | $3.66 | $3.71 | $3.71 | 1,571 |
2020-04-23 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 74 |
2020-04-22 | $3.60 | $3.86 | $3.60 | $3.70 | $3.70 | 1,275 |
2020-04-21 | $3.31 | $3.31 | $3.30 | $3.30 | $3.30 | 429 |
2020-04-20 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 107 |
2020-04-17 | $3.83 | $3.87 | $3.83 | $3.84 | $3.84 | 1,876 |
2020-04-16 | $3.70 | $3.71 | $3.69 | $3.69 | $3.69 | 509 |
2020-04-15 | $3.72 | $3.73 | $3.57 | $3.73 | $3.73 | 706 |
2020-04-14 | $3.65 | $3.75 | $3.29 | $3.75 | $3.75 | 12,411 |
2020-04-13 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 125 |
2020-04-09 | $3.55 | $3.88 | $3.55 | $3.88 | $3.88 | 924 |
2020-04-08 | $3.85 | $3.85 | $3.81 | $3.84 | $3.84 | 2,736 |
2020-04-07 | $3.46 | $3.81 | $3.46 | $3.81 | $3.81 | 565 |
2020-04-06 | $3.51 | $4.24 | $3.45 | $3.48 | $3.48 | 16,239 |
2020-04-03 | $3.37 | $3.37 | $3.36 | $3.36 | $3.36 | 865 |
2020-04-02 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 299 |
2020-04-01 | $3.00 | $3.37 | $3.00 | $3.35 | $3.35 | 2,666 |
2020-03-31 | $3.28 | $3.43 | $3.28 | $3.42 | $3.42 | 2,258 |
2020-03-30 | $3.36 | $3.44 | $3.36 | $3.44 | $3.44 | 2,236 |
2020-03-27 | $3.23 | $3.23 | $3.20 | $3.20 | $3.20 | 1,646 |
2020-03-26 | $2.75 | $3.17 | $2.75 | $3.15 | $3.15 | 16,416 |
2020-03-25 | $2.80 | $2.81 | $2.52 | $2.73 | $2.73 | 19,008 |
2020-03-24 | $2.83 | $3.01 | $2.83 | $2.96 | $2.96 | 12,338 |
2020-03-23 | $2.65 | $2.91 | $2.65 | $2.84 | $2.84 | 7,032 |
2020-03-20 | $3.15 | $3.50 | $2.69 | $2.69 | $2.69 | 27,370 |
2020-03-19 | $2.72 | $3.08 | $2.72 | $3.00 | $3.00 | 6,464 |
2020-03-18 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 23 |
2020-03-17 | $2.95 | $3.00 | $2.90 | $2.95 | $2.95 | 5,236 |
2020-03-16 | $3.03 | $3.20 | $2.86 | $2.90 | $2.90 | 3,447 |
2020-03-13 | $3.66 | $3.66 | $3.05 | $3.07 | $3.07 | 4,530 |
2020-03-12 | $3.55 | $3.55 | $3.30 | $3.30 | $3.30 | 596 |
2020-03-11 | $3.65 | $3.66 | $3.55 | $3.57 | $3.57 | 13,446 |
2020-03-10 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 73 |
2020-03-09 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 1,467 |
2020-03-06 | $3.71 | $3.77 | $3.68 | $3.77 | $3.77 | 5,511 |
2020-03-05 | $3.75 | $3.87 | $3.71 | $3.72 | $3.72 | 1,991 |
2020-03-04 | $3.92 | $3.93 | $3.84 | $3.88 | $3.88 | 3,437 |
2020-03-03 | $4.04 | $4.04 | $3.85 | $3.85 | $3.85 | 2,037 |
2020-03-02 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 972 |
2020-02-28 | $3.88 | $4.20 | $3.87 | $3.97 | $3.97 | 3,663 |
2020-02-27 | $4.10 | $4.10 | $3.96 | $4.01 | $4.01 | 7,561 |
2020-02-26 | $4.20 | $4.23 | $4.17 | $4.21 | $4.21 | 2,337 |
2020-02-25 | $4.20 | $4.30 | $4.20 | $4.20 | $4.20 | 3,989 |
2020-02-24 | $4.39 | $4.49 | $4.20 | $4.20 | $4.20 | 5,040 |
2020-02-21 | $4.45 | $4.59 | $4.45 | $4.59 | $4.59 | 4,222 |
2020-02-20 | $4.54 | $4.54 | $4.45 | $4.46 | $4.46 | 3,261 |
2020-02-19 | $4.63 | $4.74 | $4.55 | $4.55 | $4.55 | 2,504 |
2020-02-18 | $4.50 | $4.75 | $4.50 | $4.60 | $4.60 | 11,162 |
2020-02-14 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 994 |
2020-02-13 | $4.67 | $4.67 | $4.53 | $4.62 | $4.62 | 872 |
2020-02-12 | $4.51 | $4.64 | $4.51 | $4.63 | $4.63 | 973 |
2020-02-11 | $4.79 | $4.84 | $4.62 | $4.62 | $4.62 | 4,919 |
2020-02-10 | $4.22 | $4.63 | $4.22 | $4.63 | $4.63 | 4,951 |
2020-02-07 | $4.27 | $4.68 | $4.27 | $4.68 | $4.68 | 1,235 |
2020-02-06 | $4.72 | $4.72 | $4.54 | $4.67 | $4.67 | 3,243 |
2020-02-05 | $4.47 | $4.51 | $4.47 | $4.51 | $4.51 | 1,698 |
2020-02-04 | $4.51 | $4.88 | $4.40 | $4.44 | $4.44 | 6,253 |
2020-02-03 | $4.50 | $4.52 | $4.27 | $4.47 | $4.47 | 10,426 |
2020-01-31 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 92 |
2020-01-30 | $4.93 | $4.94 | $4.51 | $4.68 | $4.68 | 16,265 |
2020-01-29 | $4.93 | $4.93 | $4.62 | $4.93 | $4.93 | 4,909 |
2020-01-28 | $4.68 | $4.93 | $4.66 | $4.87 | $4.87 | 5,874 |
2020-01-27 | $4.85 | $5.00 | $4.83 | $4.97 | $4.97 | 2,322 |
2020-01-24 | $4.88 | $4.88 | $4.75 | $4.77 | $4.77 | 14,305 |
2020-01-23 | $4.93 | $4.98 | $4.78 | $4.98 | $4.98 | 7,184 |
2020-01-22 | $4.96 | $4.96 | $4.78 | $4.89 | $4.89 | 2,286 |
2020-01-21 | $5.17 | $5.17 | $4.87 | $4.90 | $4.90 | 15,143 |
2020-01-17 | $4.99 | $5.25 | $4.93 | $5.05 | $5.05 | 20,600 |
2020-01-16 | $4.96 | $5.00 | $4.85 | $4.95 | $4.95 | 4,226 |
2020-01-15 | $4.89 | $5.20 | $4.89 | $5.02 | $5.02 | 6,945 |
2020-01-14 | $4.90 | $5.33 | $4.86 | $5.19 | $5.19 | 34,330 |
2020-01-13 | $5.39 | $5.39 | $4.86 | $5.01 | $5.01 | 22,720 |
2020-01-10 | $5.12 | $5.35 | $5.06 | $5.35 | $5.35 | 2,962 |
2020-01-09 | $5.16 | $5.60 | $5.00 | $5.01 | $5.01 | 54,060 |
2020-01-08 | $4.99 | $5.20 | $4.86 | $5.01 | $5.01 | 6,415 |
2020-01-07 | $5.38 | $5.38 | $4.69 | $5.17 | $5.17 | 13,431 |
2020-01-06 | $4.73 | $5.35 | $4.72 | $5.35 | $5.35 | 6,900 |
2020-01-03 | $5.38 | $5.38 | $4.79 | $4.96 | $4.96 | 74,168 |
2020-01-02 | $5.15 | $5.27 | $4.97 | $5.22 | $5.22 | 22,993 |
2019-12-31 | $5.29 | $5.30 | $4.87 | $4.87 | $4.87 | 16,151 |
2019-12-30 | $5.21 | $5.43 | $4.99 | $5.19 | $5.19 | 39,588 |
2019-12-27 | $5.12 | $5.40 | $5.00 | $5.35 | $5.35 | 48,603 |
2019-12-26 | $4.90 | $5.42 | $4.70 | $5.12 | $5.12 | 45,501 |
2019-12-24 | $4.76 | $5.12 | $4.42 | $5.11 | $5.11 | 24,806 |
2019-12-23 | $4.48 | $4.97 | $4.48 | $4.83 | $4.83 | 35,483 |
2019-12-20 | $4.44 | $4.67 | $4.09 | $4.40 | $4.40 | 87,377 |
2019-12-19 | $4.28 | $4.43 | $4.28 | $4.38 | $4.38 | 91,808 |
2019-12-18 | $3.97 | $4.34 | $3.97 | $4.28 | $4.28 | 117,471 |
2019-12-17 | $3.91 | $3.98 | $3.91 | $3.97 | $3.97 | 2,528 |
2019-12-16 | $4.00 | $4.00 | $3.91 | $3.92 | $3.92 | 13,275 |
2019-12-13 | $4.01 | $4.05 | $4.00 | $4.02 | $4.02 | 4,340 |
2019-12-12 | $4.03 | $4.03 | $3.99 | $3.99 | $3.99 | 6,189 |
2019-12-11 | $3.90 | $4.13 | $3.90 | $4.08 | $4.08 | 7,090 |
2019-12-10 | $4.00 | $4.23 | $3.86 | $3.90 | $3.90 | 16,048 |
2019-12-09 | $3.84 | $4.08 | $3.84 | $3.98 | $3.98 | 7,547 |
2019-12-06 | $3.78 | $4.00 | $3.78 | $3.85 | $3.85 | 3,785 |
2019-12-05 | $4.05 | $4.05 | $3.90 | $3.94 | $3.94 | 11,827 |
2019-12-04 | $3.93 | $4.12 | $3.89 | $3.97 | $3.97 | 21,147 |
2019-12-03 | $3.92 | $3.93 | $3.85 | $3.87 | $3.87 | 26,381 |
2019-12-02 | $4.08 | $4.13 | $3.91 | $3.98 | $3.98 | 44,771 |
2019-11-29 | $4.08 | $4.12 | $4.06 | $4.10 | $4.10 | 5,542 |
2019-11-27 | $4.08 | $4.28 | $4.08 | $4.09 | $4.09 | 24,055 |
2019-11-26 | $4.16 | $4.31 | $4.08 | $4.08 | $4.08 | 25,185 |
2019-11-25 | $4.08 | $4.35 | $4.08 | $4.09 | $4.09 | 31,009 |
2019-11-22 | $4.18 | $4.37 | $4.04 | $4.17 | $4.17 | 70,326 |
2019-11-21 | $4.15 | $4.34 | $4.00 | $4.25 | $4.25 | 70,261 |
2019-11-20 | $4.20 | $4.41 | $4.09 | $4.14 | $4.14 | 60,597 |
2019-11-19 | $4.50 | $4.56 | $4.00 | $4.13 | $4.13 | 84,370 |
2019-11-18 | $4.40 | $4.70 | $4.31 | $4.52 | $4.52 | 188,975 |
2019-11-15 | $4.12 | $4.49 | $4.03 | $4.49 | $4.49 | 198,946 |
2019-11-14 | $3.92 | $4.40 | $3.82 | $4.29 | $4.29 | 795,351 |
2019-11-13 | $6.05 | $7.46 | $4.00 | $4.10 | $4.10 | 17,233,163 |
2019-11-12 | $2.79 | $2.79 | $2.75 | $2.75 | $2.75 | 16,040 |
2019-11-11 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 393 |
2019-11-08 | $2.76 | $2.76 | $2.70 | $2.70 | $2.70 | 11,812 |
2019-11-07 | $2.82 | $2.82 | $2.76 | $2.76 | $2.76 | 17,950 |
2019-11-06 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 2,602 |
2019-11-05 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 2,019 |
2019-11-04 | $2.84 | $2.84 | $2.77 | $2.84 | $2.84 | 4,805 |
2019-11-01 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 20 |
2019-10-31 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 115 |
2019-10-30 | $2.84 | $2.85 | $2.81 | $2.81 | $2.81 | 5,244 |
2019-10-29 | $2.80 | $2.91 | $2.80 | $2.84 | $2.84 | 7,616 |
2019-10-28 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 518 |
2019-10-25 | $2.74 | $2.88 | $2.74 | $2.82 | $2.82 | 3,330 |
2019-10-24 | $2.88 | $2.88 | $2.65 | $2.75 | $2.75 | 35,320 |
2019-10-23 | $2.87 | $2.94 | $2.87 | $2.90 | $2.90 | 12,442 |
2019-10-22 | $2.88 | $2.94 | $2.88 | $2.92 | $2.92 | 7,597 |
2019-10-21 | $2.96 | $2.96 | $2.93 | $2.94 | $2.94 | 4,503 |
2019-10-18 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
2019-10-17 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 19 |
2019-10-16 | $2.91 | $3.05 | $2.91 | $2.96 | $2.96 | 9,274 |
2019-10-15 | $2.93 | $3.08 | $2.91 | $2.96 | $2.96 | 8,996 |
2019-10-14 | $2.91 | $2.99 | $2.90 | $2.98 | $2.98 | 2,300 |
2019-10-11 | $2.94 | $3.00 | $2.94 | $2.95 | $2.95 | 4,138 |
2019-10-10 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 44 |
2019-10-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 32 |
2019-10-08 | $2.89 | $2.94 | $2.88 | $2.94 | $2.94 | 3,101 |
2019-10-07 | $2.94 | $3.03 | $2.87 | $2.94 | $2.94 | 5,632 |
2019-10-04 | $2.87 | $2.96 | $2.87 | $2.91 | $2.91 | 2,188 |
2019-10-03 | $2.87 | $2.98 | $2.87 | $2.91 | $2.91 | 1,390 |
2019-10-02 | $2.90 | $2.93 | $2.86 | $2.88 | $2.88 | 8,181 |
2019-10-01 | $2.91 | $3.04 | $2.90 | $2.98 | $2.98 | 28,911 |
2019-09-30 | $2.93 | $3.03 | $2.93 | $3.03 | $3.03 | 4,987 |
2019-09-27 | $2.95 | $3.03 | $2.93 | $3.03 | $3.03 | 2,201 |
2019-09-26 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 263 |
2019-09-25 | $3.02 | $3.02 | $2.95 | $2.95 | $2.95 | 2,100 |
2019-09-24 | $3.13 | $3.14 | $2.94 | $3.05 | $3.05 | 5,319 |
2019-09-23 | $2.99 | $3.09 | $2.96 | $2.96 | $2.96 | 6,789 |
2019-09-20 | $3.05 | $3.08 | $2.98 | $3.08 | $3.08 | 1,750 |
2019-09-19 | $2.95 | $3.02 | $2.93 | $2.99 | $2.99 | 2,261 |
2019-09-18 | $3.11 | $3.11 | $2.84 | $2.96 | $2.96 | 14,098 |
2019-09-17 | $3.04 | $3.04 | $2.96 | $2.96 | $2.96 | 5,110 |
2019-09-16 | $2.97 | $3.06 | $2.96 | $3.02 | $3.02 | 1,599 |
2019-09-13 | $2.94 | $3.03 | $2.94 | $2.99 | $2.99 | 1,022 |
2019-09-12 | $2.99 | $3.10 | $2.91 | $3.10 | $3.10 | 8,585 |
2019-09-11 | $2.91 | $2.99 | $2.90 | $2.98 | $2.98 | 4,610 |
2019-09-10 | $2.90 | $2.98 | $2.90 | $2.98 | $2.98 | 3,900 |
2019-09-09 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 3,774 |
2019-09-06 | $2.92 | $3.06 | $2.90 | $2.96 | $2.96 | 3,136 |
2019-09-05 | $2.91 | $3.07 | $2.91 | $3.06 | $3.06 | 1,885 |
2019-09-04 | $2.92 | $3.08 | $2.91 | $3.08 | $3.08 | 2,002 |
2019-09-03 | $2.96 | $3.09 | $2.93 | $3.08 | $3.08 | 2,930 |
2019-08-30 | $3.12 | $3.18 | $2.90 | $3.16 | $3.16 | 12,095 |
2019-08-29 | $3.11 | $3.12 | $3.02 | $3.12 | $3.12 | 9,350 |
2019-08-28 | $3.18 | $3.19 | $3.05 | $3.16 | $3.16 | 3,078 |
2019-08-27 | $3.15 | $3.22 | $3.15 | $3.21 | $3.21 | 2,484 |
2019-08-26 | $3.29 | $3.30 | $3.20 | $3.30 | $3.30 | 2,152 |
2019-08-23 | $3.15 | $3.35 | $3.15 | $3.35 | $3.35 | 2,062 |
2019-08-22 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 214 |
2019-08-21 | $3.11 | $3.11 | $3.08 | $3.10 | $3.10 | 850 |
2019-08-20 | $3.21 | $3.39 | $3.20 | $3.35 | $3.35 | 2,984 |
2019-08-19 | $3.17 | $3.50 | $3.17 | $3.24 | $3.24 | 3,835 |
2019-08-16 | $3.23 | $3.25 | $3.20 | $3.20 | $3.20 | 1,670 |
2019-08-15 | $3.21 | $3.23 | $3.03 | $3.23 | $3.23 | 13,702 |
2019-08-14 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 10 |
2019-08-13 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,500 |
2019-08-12 | $3.58 | $3.58 | $3.42 | $3.42 | $3.42 | 1,791 |
2019-08-09 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 6 |
2019-08-08 | $3.35 | $3.44 | $3.35 | $3.35 | $3.35 | 1,385 |
2019-08-07 | $3.45 | $3.45 | $3.31 | $3.41 | $3.41 | 7,218 |
2019-08-06 | $3.60 | $3.60 | $3.19 | $3.56 | $3.56 | 10,813 |
2019-08-05 | $3.80 | $3.80 | $3.60 | $3.60 | $3.60 | 3,862 |
2019-08-02 | $3.80 | $3.90 | $3.65 | $3.69 | $3.69 | 2,170 |
2019-08-01 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 190 |
2019-07-31 | $3.95 | $3.95 | $3.70 | $3.70 | $3.70 | 5,267 |
2019-07-30 | $3.85 | $4.07 | $3.85 | $4.07 | $4.07 | 2,488 |
2019-07-29 | $3.94 | $3.94 | $3.85 | $3.85 | $3.85 | 1,249 |
2019-07-26 | $3.90 | $3.90 | $3.88 | $3.88 | $3.88 | 2,522 |
2019-07-25 | $3.90 | $3.90 | $3.66 | $3.84 | $3.84 | 6,168 |
2019-07-24 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 148 |
2019-07-23 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 101 |
2019-07-22 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 35 |
2019-07-19 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 330 |
2019-07-18 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 279 |
2019-07-17 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 215 |
2019-07-16 | $3.73 | $3.73 | $3.71 | $3.71 | $3.71 | 358 |
2019-07-15 | $3.91 | $4.00 | $3.85 | $3.85 | $3.85 | 2,998 |
2019-07-12 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 203 |
2019-07-11 | $3.95 | $4.08 | $3.95 | $3.99 | $3.99 | 1,061 |
2019-07-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 30 |
2019-07-09 | $4.02 | $4.16 | $3.85 | $3.85 | $3.85 | 917 |
2019-07-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 26 |
2019-07-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 12 |
2019-07-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2019-07-02 | $3.95 | $4.10 | $3.95 | $4.00 | $4.00 | 894 |
2019-07-01 | $3.98 | $4.16 | $3.98 | $4.16 | $4.16 | 689 |
2019-06-28 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
2019-06-27 | $4.02 | $4.02 | $4.00 | $4.02 | $4.02 | 2,171 |
2019-06-26 | $3.87 | $4.10 | $3.78 | $4.07 | $4.07 | 7,073 |
2019-06-25 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 62 |
2019-06-24 | $3.81 | $4.02 | $3.81 | $4.02 | $4.02 | 617 |
2019-06-21 | $3.97 | $4.16 | $3.97 | $4.00 | $4.00 | 4,504 |
2019-06-20 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
2019-06-19 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 700 |
2019-06-18 | $3.99 | $3.99 | $3.81 | $3.90 | $3.90 | 4,663 |
2019-06-17 | $3.83 | $3.96 | $3.82 | $3.96 | $3.96 | 3,213 |
2019-06-14 | $3.99 | $3.99 | $3.81 | $3.93 | $3.93 | 10,730 |
2019-06-13 | $3.82 | $3.99 | $3.82 | $3.99 | $3.99 | 6,280 |
2019-06-12 | $3.91 | $3.96 | $3.80 | $3.87 | $3.87 | 8,813 |
2019-06-11 | $3.78 | $3.99 | $3.75 | $3.82 | $3.82 | 6,023 |
2019-06-10 | $3.90 | $4.04 | $3.79 | $3.92 | $3.92 | 31,623 |
2019-06-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 36 |
2019-06-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 408 |
2019-06-05 | $4.05 | $4.05 | $4.00 | $4.04 | $4.04 | 1,415 |
2019-06-04 | $3.97 | $4.08 | $3.80 | $3.85 | $3.85 | 33,791 |
2019-06-03 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 35 |
2019-05-31 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 64 |
2019-05-30 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 21 |
2019-05-29 | $4.09 | $4.09 | $4.01 | $4.01 | $4.01 | 361 |
2019-05-28 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 143 |
2019-05-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 2,064 |
2019-05-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1 |
2019-05-22 | $4.09 | $4.13 | $4.09 | $4.13 | $4.13 | 372 |
2019-05-21 | $4.08 | $4.16 | $4.08 | $4.13 | $4.13 | 8,938 |
2019-05-20 | $3.98 | $4.20 | $3.88 | $4.20 | $4.20 | 11,049 |
2019-05-17 | $3.96 | $3.99 | $3.96 | $3.98 | $3.98 | 758 |
2019-05-16 | $4.00 | $4.00 | $3.87 | $3.87 | $3.87 | 14,005 |
2019-05-15 | $4.10 | $4.12 | $4.09 | $4.12 | $4.12 | 10,796 |
2019-05-14 | $4.00 | $4.20 | $4.00 | $4.06 | $4.06 | 10,607 |
2019-05-13 | $3.80 | $4.19 | $3.80 | $3.84 | $3.84 | 44,078 |
2019-05-10 | $3.97 | $4.00 | $3.97 | $3.98 | $3.98 | 1,831 |
2019-05-09 | $4.15 | $4.15 | $3.78 | $3.81 | $3.81 | 4,922 |
2019-05-08 | $4.25 | $4.25 | $3.89 | $3.89 | $3.89 | 10,063 |
2019-05-07 | $4.25 | $4.26 | $4.00 | $4.00 | $4.00 | 4,036 |
2019-05-06 | $4.00 | $4.06 | $4.00 | $4.00 | $4.00 | 16,775 |
2019-05-03 | $4.08 | $4.08 | $3.98 | $4.02 | $4.02 | 24,378 |
2019-05-02 | $3.95 | $4.12 | $3.95 | $4.12 | $4.12 | 4,924 |
2019-05-01 | $4.15 | $4.17 | $4.15 | $4.15 | $4.15 | 4,463 |
2019-04-30 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 233 |
2019-04-29 | $4.22 | $4.25 | $4.01 | $4.03 | $4.03 | 7,450 |
2019-04-26 | $4.06 | $4.27 | $4.02 | $4.27 | $4.27 | 11,500 |
2019-04-25 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 610 |
2019-04-24 | $4.12 | $4.12 | $4.03 | $4.03 | $4.03 | 10,058 |
2019-04-23 | $4.12 | $4.13 | $4.12 | $4.13 | $4.13 | 4,412 |
2019-04-22 | $4.15 | $4.16 | $4.12 | $4.12 | $4.12 | 2,372 |
2019-04-18 | $4.15 | $4.16 | $4.14 | $4.15 | $4.15 | 4,349 |
2019-04-17 | $4.18 | $4.18 | $4.15 | $4.18 | $4.18 | 3,244 |
2019-04-16 | $4.15 | $4.28 | $4.15 | $4.28 | $4.28 | 1,478 |
2019-04-15 | $4.17 | $4.25 | $4.15 | $4.24 | $4.24 | 3,382 |
2019-04-12 | $4.28 | $4.28 | $4.18 | $4.25 | $4.25 | 1,610 |
2019-04-11 | $4.18 | $4.28 | $4.18 | $4.28 | $4.28 | 5,962 |
2019-04-10 | $4.28 | $4.38 | $4.28 | $4.38 | $4.38 | 3,091 |
2019-04-09 | $4.23 | $4.38 | $4.21 | $4.29 | $4.29 | 4,930 |
2019-04-08 | $4.30 | $4.32 | $4.20 | $4.24 | $4.24 | 1,743 |
2019-04-05 | $4.13 | $4.44 | $4.12 | $4.44 | $4.44 | 3,084 |
2019-04-04 | $4.25 | $4.42 | $4.10 | $4.13 | $4.13 | 1,530 |
2019-04-03 | $4.22 | $4.22 | $4.10 | $4.10 | $4.10 | 5,135 |
2019-04-02 | $4.25 | $4.28 | $4.08 | $4.28 | $4.28 | 13,370 |
2019-04-01 | $4.60 | $4.78 | $4.59 | $4.70 | $4.70 | 16,741 |
2019-03-29 | $4.65 | $4.73 | $4.63 | $4.73 | $4.73 | 1,302 |
2019-03-28 | $4.89 | $4.89 | $4.65 | $4.65 | $4.65 | 1,876 |
2019-03-27 | $4.75 | $4.85 | $4.44 | $4.63 | $4.63 | 6,403 |
2019-03-26 | $4.98 | $4.99 | $4.73 | $4.74 | $4.74 | 8,834 |
2019-03-25 | $4.74 | $4.91 | $4.74 | $4.85 | $4.85 | 7,031 |
2019-03-22 | $4.75 | $4.76 | $4.75 | $4.76 | $4.76 | 432 |
2019-03-21 | $4.75 | $4.87 | $4.75 | $4.87 | $4.87 | 707 |
2019-03-20 | $4.84 | $4.84 | $4.77 | $4.77 | $4.77 | 2,066 |
2019-03-19 | $4.92 | $4.92 | $4.73 | $4.88 | $4.88 | 3,040 |
2019-03-18 | $4.84 | $4.89 | $4.74 | $4.74 | $4.74 | 5,306 |
2019-03-15 | $4.88 | $4.88 | $4.77 | $4.77 | $4.77 | 555 |
2019-03-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 199 |
2019-03-13 | $4.73 | $4.81 | $4.73 | $4.81 | $4.81 | 577 |
2019-03-12 | $4.66 | $4.90 | $4.66 | $4.90 | $4.90 | 4,257 |
2019-03-11 | $4.74 | $4.74 | $4.64 | $4.72 | $4.72 | 7,964 |
2019-03-08 | $4.77 | $4.87 | $4.74 | $4.75 | $4.75 | 4,832 |
2019-03-07 | $4.70 | $4.92 | $4.63 | $4.92 | $4.92 | 21,922 |
2019-03-06 | $4.65 | $4.70 | $4.62 | $4.66 | $4.66 | 2,624 |
2019-03-05 | $4.70 | $4.70 | $4.61 | $4.67 | $4.67 | 9,057 |
2019-03-04 | $4.75 | $4.75 | $4.62 | $4.69 | $4.69 | 6,250 |
2019-03-01 | $4.70 | $4.70 | $4.61 | $4.70 | $4.70 | 2,775 |
2019-02-28 | $4.61 | $4.75 | $4.59 | $4.60 | $4.60 | 9,515 |
2019-02-27 | $4.62 | $4.73 | $4.58 | $4.64 | $4.64 | 25,582 |
2019-02-26 | $4.73 | $4.73 | $4.62 | $4.62 | $4.62 | 1,257 |
2019-02-25 | $4.74 | $4.75 | $4.66 | $4.66 | $4.66 | 1,952 |
2019-02-22 | $4.66 | $4.85 | $4.63 | $4.70 | $4.70 | 3,926 |
2019-02-21 | $4.60 | $4.85 | $4.55 | $4.85 | $4.85 | 19,046 |
2019-02-20 | $4.70 | $4.85 | $4.57 | $4.62 | $4.62 | 10,827 |
2019-02-19 | $4.55 | $4.87 | $4.45 | $4.69 | $4.69 | 29,905 |
2019-02-15 | $4.90 | $5.02 | $4.57 | $4.68 | $4.68 | 19,991 |
2019-02-14 | $5.09 | $5.25 | $4.92 | $4.92 | $4.92 | 23,017 |
2019-02-13 | $4.73 | $4.99 | $4.64 | $4.91 | $4.91 | 32,367 |
2019-02-12 | $4.70 | $4.75 | $4.62 | $4.70 | $4.70 | 40,350 |
2019-02-11 | $4.33 | $4.70 | $4.33 | $4.59 | $4.59 | 87,882 |
2019-02-08 | $4.29 | $4.34 | $4.24 | $4.30 | $4.30 | 515 |
2019-02-07 | $4.21 | $4.36 | $4.21 | $4.21 | $4.21 | 3,372 |
2019-02-06 | $4.23 | $4.25 | $4.21 | $4.21 | $4.21 | 16,901 |
2019-02-05 | $4.31 | $4.31 | $4.25 | $4.25 | $4.25 | 719 |
2019-02-04 | $4.38 | $4.38 | $4.22 | $4.31 | $4.31 | 1,455 |
2019-02-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 131 |
2019-01-31 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 325 |
2019-01-30 | $4.29 | $4.47 | $4.16 | $4.17 | $4.17 | 11,314 |
2019-01-29 | $4.20 | $4.20 | $4.16 | $4.16 | $4.16 | 11,947 |
2019-01-28 | $4.47 | $4.47 | $4.16 | $4.17 | $4.17 | 4,766 |
2019-01-25 | $4.17 | $4.35 | $4.16 | $4.35 | $4.35 | 6,694 |
2019-01-24 | $4.27 | $4.29 | $4.05 | $4.17 | $4.17 | 6,148 |
2019-01-23 | $4.35 | $4.38 | $4.25 | $4.25 | $4.25 | 3,488 |
2019-01-22 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 737 |
2019-01-18 | $4.52 | $4.52 | $4.32 | $4.32 | $4.32 | 1,287 |
2019-01-17 | $4.25 | $4.43 | $4.25 | $4.30 | $4.30 | 2,075 |
2019-01-16 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 408 |
2019-01-15 | $4.48 | $4.48 | $4.11 | $4.14 | $4.14 | 761 |
2019-01-14 | $4.42 | $4.42 | $4.00 | $4.18 | $4.18 | 3,451 |
2019-01-11 | $4.30 | $4.34 | $4.22 | $4.22 | $4.22 | 2,607 |
2019-01-10 | $4.30 | $4.30 | $4.27 | $4.29 | $4.29 | 1,970 |
2019-01-09 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 109 |
2019-01-08 | $4.48 | $4.48 | $4.03 | $4.03 | $4.03 | 4,330 |
2019-01-07 | $4.01 | $4.47 | $3.97 | $4.47 | $4.47 | 3,838 |
2019-01-04 | $4.42 | $4.42 | $4.01 | $4.16 | $4.16 | 1,463 |
2019-01-03 | $3.99 | $4.21 | $3.68 | $4.20 | $4.20 | 10,874 |
2019-01-02 | $3.58 | $3.96 | $3.58 | $3.96 | $3.96 | 2,680 |
2018-12-31 | $3.60 | $3.60 | $3.54 | $3.55 | $3.55 | 3,885 |
2018-12-28 | $3.65 | $3.75 | $3.58 | $3.58 | $3.58 | 5,237 |
2018-12-27 | $3.70 | $3.71 | $3.51 | $3.52 | $3.52 | 9,068 |
2018-12-26 | $3.61 | $3.65 | $3.53 | $3.56 | $3.56 | 4,717 |
2018-12-24 | $3.55 | $3.55 | $3.52 | $3.52 | $3.52 | 991 |
2018-12-21 | $4.02 | $4.02 | $3.70 | $3.71 | $3.71 | 6,205 |
2018-12-20 | $3.99 | $4.00 | $3.67 | $3.98 | $3.98 | 10,162 |
2018-12-19 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 912 |
2018-12-18 | $4.15 | $4.15 | $4.10 | $4.11 | $4.11 | 2,790 |
2018-12-17 | $4.21 | $4.25 | $4.19 | $4.19 | $4.19 | 1,832 |
2018-12-14 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 3 |
2018-12-13 | $4.24 | $4.48 | $4.24 | $4.28 | $4.28 | 3,580 |
2018-12-12 | $4.31 | $4.33 | $4.22 | $4.23 | $4.23 | 6,214 |
2018-12-11 | $4.39 | $4.48 | $4.35 | $4.48 | $4.48 | 5,039 |
2018-12-10 | $4.53 | $4.64 | $4.53 | $4.57 | $4.57 | 3,617 |
2018-12-07 | $4.82 | $5.03 | $4.72 | $4.72 | $4.72 | 9,311 |
2018-12-06 | $5.06 | $5.06 | $4.86 | $5.02 | $5.02 | 923 |
2018-12-04 | $5.09 | $5.09 | $4.73 | $4.73 | $4.73 | 13,549 |
2018-12-03 | $5.16 | $5.30 | $4.82 | $5.10 | $5.10 | 5,376 |
2018-11-30 | $5.00 | $5.39 | $4.89 | $5.15 | $5.15 | 42,375 |
2018-11-29 | $4.97 | $5.10 | $4.77 | $4.82 | $4.82 | 10,220 |
2018-11-28 | $4.87 | $4.99 | $4.77 | $4.77 | $4.77 | 6,142 |
2018-11-27 | $4.68 | $4.69 | $4.51 | $4.68 | $4.68 | 9,107 |
2018-11-26 | $4.76 | $4.76 | $4.62 | $4.66 | $4.66 | 2,908 |
2018-11-23 | $4.88 | $4.88 | $4.84 | $4.84 | $4.84 | 270 |
2018-11-21 | $5.04 | $5.05 | $4.81 | $4.82 | $4.82 | 5,474 |
2018-11-20 | $5.40 | $5.40 | $4.91 | $4.91 | $4.91 | 2,491 |
2018-11-19 | $4.59 | $5.45 | $4.59 | $5.45 | $5.45 | 26,736 |
2018-11-16 | $4.90 | $5.50 | $4.83 | $4.94 | $4.94 | 60,139 |
2018-11-15 | $4.69 | $4.98 | $4.42 | $4.89 | $4.89 | 23,566 |
2018-11-14 | $4.69 | $4.75 | $4.43 | $4.69 | $4.69 | 7,967 |
2018-11-13 | $4.73 | $4.75 | $4.46 | $4.64 | $4.64 | 4,144 |
2018-11-12 | $4.70 | $4.73 | $4.70 | $4.70 | $4.70 | 1,037 |
2018-11-09 | $4.61 | $4.67 | $4.56 | $4.65 | $4.65 | 8,077 |
2018-11-08 | $4.81 | $4.81 | $4.60 | $4.65 | $4.65 | 6,815 |
2018-11-07 | $4.61 | $4.75 | $4.55 | $4.75 | $4.75 | 14,361 |
2018-11-06 | $4.54 | $4.85 | $4.54 | $4.58 | $4.58 | 4,255 |
2018-11-05 | $4.54 | $4.75 | $4.35 | $4.38 | $4.38 | 8,850 |
2018-11-02 | $4.31 | $4.47 | $4.28 | $4.28 | $4.28 | 7,914 |
2018-11-01 | $4.26 | $4.46 | $4.26 | $4.35 | $4.35 | 12,318 |
2018-10-31 | $4.26 | $4.35 | $4.26 | $4.35 | $4.35 | 362 |
2018-10-30 | $4.21 | $4.26 | $4.21 | $4.26 | $4.26 | 2,106 |
2018-10-29 | $4.30 | $4.47 | $4.20 | $4.35 | $4.35 | 6,901 |
2018-10-26 | $4.30 | $4.48 | $4.30 | $4.32 | $4.32 | 1,611 |
2018-10-25 | $4.48 | $4.48 | $4.31 | $4.41 | $4.41 | 1,231 |
2018-10-24 | $4.47 | $4.54 | $4.30 | $4.48 | $4.48 | 15,096 |
2018-10-23 | $4.31 | $4.49 | $4.25 | $4.36 | $4.36 | 6,977 |
2018-10-22 | $4.35 | $4.40 | $4.31 | $4.40 | $4.40 | 1,595 |
2018-10-19 | $4.32 | $4.54 | $4.32 | $4.36 | $4.36 | 22,204 |
2018-10-18 | $4.23 | $4.30 | $4.17 | $4.29 | $4.29 | 7,065 |
2018-10-17 | $4.10 | $4.15 | $4.07 | $4.15 | $4.15 | 2,423 |
2018-10-16 | $4.07 | $4.10 | $4.07 | $4.08 | $4.08 | 1,629 |
2018-10-15 | $4.15 | $4.15 | $3.96 | $3.96 | $3.96 | 1,066 |
2018-10-12 | $4.01 | $4.25 | $4.00 | $4.18 | $4.18 | 6,487 |
2018-10-11 | $4.00 | $4.05 | $3.93 | $4.01 | $4.01 | 17,017 |
2018-10-10 | $4.12 | $4.12 | $4.05 | $4.09 | $4.09 | 11,741 |
2018-10-09 | $4.10 | $4.16 | $4.09 | $4.12 | $4.12 | 7,413 |
2018-10-08 | $4.15 | $4.15 | $4.08 | $4.09 | $4.09 | 5,187 |
2018-10-05 | $4.15 | $4.26 | $4.06 | $4.07 | $4.07 | 26,070 |
2018-10-04 | $4.10 | $4.18 | $4.10 | $4.10 | $4.10 | 7,284 |
2018-10-03 | $4.08 | $4.21 | $4.08 | $4.21 | $4.21 | 5,086 |
2018-10-02 | $4.10 | $4.16 | $4.08 | $4.11 | $4.11 | 5,006 |
2018-10-01 | $4.09 | $4.18 | $4.09 | $4.09 | $4.09 | 3,315 |
2018-09-28 | $4.29 | $4.29 | $4.10 | $4.10 | $4.10 | 2,110 |
2018-09-27 | $4.29 | $4.29 | $4.06 | $4.12 | $4.12 | 12,406 |
2018-09-26 | $4.09 | $4.11 | $4.08 | $4.10 | $4.10 | 11,496 |
2018-09-25 | $4.10 | $4.33 | $4.10 | $4.10 | $4.10 | 52,497 |
2018-09-24 | $4.12 | $4.13 | $4.08 | $4.08 | $4.08 | 3,324 |
2018-09-21 | $4.07 | $4.18 | $4.07 | $4.10 | $4.10 | 15,130 |
2018-09-20 | $4.05 | $4.20 | $4.05 | $4.18 | $4.18 | 11,738 |
2018-09-19 | $4.11 | $4.18 | $4.07 | $4.11 | $4.11 | 20,106 |
2018-09-18 | $4.20 | $4.28 | $4.11 | $4.25 | $4.25 | 12,548 |
2018-09-17 | $4.05 | $4.19 | $4.05 | $4.19 | $4.19 | 6,378 |
2018-09-14 | $4.05 | $4.05 | $4.03 | $4.03 | $4.03 | 560 |
2018-09-13 | $4.07 | $4.15 | $4.00 | $4.03 | $4.03 | 14,388 |
2018-09-12 | $4.06 | $4.15 | $4.05 | $4.15 | $4.15 | 8,111 |
2018-09-11 | $4.02 | $4.11 | $4.02 | $4.05 | $4.05 | 8,222 |
2018-09-10 | $4.14 | $4.14 | $4.01 | $4.02 | $4.02 | 16,250 |
2018-09-07 | $4.27 | $4.27 | $4.04 | $4.04 | $4.04 | 9,891 |
2018-09-06 | $4.29 | $4.29 | $4.18 | $4.18 | $4.18 | 19,547 |
2018-09-05 | $4.35 | $4.35 | $4.22 | $4.29 | $4.29 | 9,913 |
2018-09-04 | $4.25 | $4.30 | $4.20 | $4.23 | $4.23 | 11,763 |
2018-08-31 | $4.44 | $4.44 | $4.25 | $4.26 | $4.26 | 14,205 |
2018-08-30 | $4.30 | $4.45 | $4.28 | $4.39 | $4.39 | 37,702 |
2018-08-29 | $4.29 | $4.31 | $4.22 | $4.30 | $4.30 | 14,389 |
2018-08-28 | $4.24 | $4.29 | $4.16 | $4.29 | $4.29 | 6,515 |
2018-08-27 | $4.30 | $4.35 | $4.20 | $4.22 | $4.22 | 32,497 |
2018-08-24 | $4.13 | $4.38 | $4.05 | $4.30 | $4.30 | 177,912 |
2018-08-23 | $4.00 | $4.05 | $4.00 | $4.00 | $4.00 | 51,434 |
2018-08-22 | $3.99 | $4.07 | $3.94 | $3.94 | $3.94 | 1,055 |
2018-08-21 | $3.88 | $4.09 | $3.88 | $4.01 | $4.01 | 13,944 |
2018-08-20 | $4.15 | $4.15 | $4.00 | $4.00 | $4.00 | 61,810 |
2018-08-17 | $3.99 | $4.14 | $3.85 | $4.12 | $4.12 | 66,595 |
2018-08-16 | $3.87 | $4.05 | $3.80 | $3.96 | $3.96 | 75,297 |
2018-08-15 | $4.50 | $4.68 | $3.76 | $3.94 | $3.94 | 262,399 |
2018-08-14 | $3.57 | $3.73 | $3.57 | $3.64 | $3.64 | 69,262 |
2018-08-13 | $3.80 | $3.85 | $3.70 | $3.70 | $3.70 | 29,009 |
2018-08-10 | $3.76 | $3.91 | $3.68 | $3.70 | $3.70 | 67,502 |
2018-08-09 | $3.73 | $4.14 | $3.65 | $3.76 | $3.76 | 196,213 |
2018-08-08 | $3.78 | $3.78 | $3.56 | $3.66 | $3.66 | 52,515 |
2018-08-07 | $3.78 | $3.84 | $3.65 | $3.72 | $3.72 | 66,587 |
2018-08-06 | $4.12 | $4.34 | $3.60 | $3.83 | $3.83 | 187,023 |
2018-08-03 | $4.52 | $5.35 | $4.11 | $4.24 | $4.24 | 633,632 |
2018-08-02 | $7.00 | $8.08 | $4.25 | $4.56 | $4.56 | 2,307,155 |
2018-08-01 | $3.46 | $6.50 | $3.42 | $6.34 | $6.34 | 1,407,723 |
2018-07-31 | $3.22 | $3.33 | $3.21 | $3.33 | $3.33 | 3,047 |
2018-07-30 | $3.25 | $3.48 | $3.25 | $3.48 | $3.48 | 274 |
2018-07-27 | $3.32 | $3.32 | $3.31 | $3.31 | $3.31 | 2,102 |
2018-07-26 | $3.36 | $3.47 | $3.35 | $3.47 | $3.47 | 381 |
2018-07-25 | $3.33 | $3.33 | $3.31 | $3.31 | $3.31 | 1,415 |
2018-07-24 | $3.34 | $3.34 | $3.33 | $3.33 | $3.33 | 433 |
2018-07-23 | $3.42 | $3.42 | $3.21 | $3.21 | $3.21 | 3,836 |
2018-07-20 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 12 |
2018-07-19 | $3.42 | $3.42 | $3.38 | $3.38 | $3.38 | 1,117 |
2018-07-18 | $3.43 | $3.43 | $3.42 | $3.43 | $3.43 | 563 |
2018-07-17 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 21 |
2018-07-16 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 500 |
2018-07-13 | $3.42 | $3.42 | $3.26 | $3.27 | $3.27 | 15,556 |
2018-07-12 | $3.38 | $3.59 | $3.38 | $3.58 | $3.58 | 15,420 |
2018-07-11 | $3.37 | $3.39 | $3.37 | $3.39 | $3.39 | 1,347 |
2018-07-10 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 50 |
2018-07-09 | $3.41 | $3.42 | $3.41 | $3.42 | $3.42 | 1,438 |
2018-07-06 | $3.49 | $3.50 | $3.49 | $3.50 | $3.50 | 1,560 |
2018-07-05 | $3.67 | $3.67 | $3.47 | $3.47 | $3.47 | 1,506 |
2018-07-03 | $3.58 | $3.58 | $3.53 | $3.53 | $3.53 | 1,520 |
2018-07-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 1,600 |
2018-06-29 | $3.60 | $3.60 | $3.42 | $3.42 | $3.42 | 1,525 |
2018-06-28 | $3.32 | $3.67 | $3.30 | $3.63 | $3.63 | 9,320 |
2018-06-27 | $3.32 | $3.54 | $3.32 | $3.39 | $3.39 | 1,607 |
2018-06-26 | $3.43 | $3.43 | $3.24 | $3.30 | $3.30 | 20,012 |
2018-06-25 | $3.44 | $3.56 | $3.44 | $3.48 | $3.48 | 8,901 |
2018-06-22 | $3.28 | $3.50 | $3.28 | $3.44 | $3.44 | 3,335 |
2018-06-21 | $3.22 | $3.23 | $3.21 | $3.23 | $3.23 | 4,409 |
2018-06-20 | $3.27 | $3.50 | $3.23 | $3.24 | $3.24 | 3,401 |
2018-06-19 | $3.24 | $3.25 | $3.23 | $3.23 | $3.23 | 7,595 |
2018-06-18 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
2018-06-15 | $3.18 | $3.24 | $3.18 | $3.23 | $3.23 | 574 |
2018-06-14 | $3.24 | $3.24 | $3.09 | $3.24 | $3.24 | 13,925 |
2018-06-13 | $3.43 | $3.43 | $3.26 | $3.26 | $3.26 | 1,926 |
2018-06-12 | $3.21 | $3.65 | $3.05 | $3.22 | $3.22 | 55,604 |
2018-06-11 | $3.25 | $3.25 | $3.20 | $3.22 | $3.22 | 2,482 |
2018-06-08 | $3.24 | $3.25 | $3.23 | $3.23 | $3.23 | 7,365 |
2018-06-07 | $3.17 | $3.25 | $3.17 | $3.23 | $3.23 | 1,414 |
2018-06-06 | $3.32 | $3.32 | $3.17 | $3.17 | $3.17 | 1,581 |
2018-06-05 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
2018-06-04 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 1,400 |
2018-06-01 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 3,670 |
2018-05-31 | $3.19 | $3.24 | $3.14 | $3.14 | $3.14 | 3,515 |
2018-05-30 | $3.17 | $3.25 | $3.08 | $3.08 | $3.08 | 2,713 |
2018-05-29 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 215 |
2018-05-25 | $3.17 | $3.20 | $3.17 | $3.17 | $3.17 | 433 |
2018-05-24 | $3.20 | $3.25 | $3.08 | $3.14 | $3.14 | 7,065 |
2018-05-23 | $3.24 | $3.25 | $3.13 | $3.16 | $3.16 | 10,367 |
2018-05-22 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 210 |
2018-05-21 | $3.30 | $3.34 | $3.23 | $3.23 | $3.23 | 2,351 |
2018-05-18 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 37 |
2018-05-17 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
2018-05-16 | $3.12 | $3.21 | $3.03 | $3.21 | $3.21 | 1,242 |
2018-05-15 | $3.16 | $3.28 | $3.16 | $3.19 | $3.19 | 3,502 |
2018-05-14 | $3.35 | $3.35 | $3.15 | $3.15 | $3.15 | 4,515 |
2018-05-11 | $3.16 | $3.35 | $3.14 | $3.33 | $3.33 | 11,634 |
2018-05-10 | $3.19 | $3.29 | $3.18 | $3.29 | $3.29 | 5,885 |
2018-05-09 | $3.30 | $3.30 | $3.23 | $3.29 | $3.29 | 3,909 |
2018-05-08 | $3.33 | $3.57 | $3.26 | $3.34 | $3.34 | 27,855 |
2018-05-07 | $3.20 | $3.45 | $3.15 | $3.20 | $3.20 | 68,047 |
2018-05-04 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 128 |
2018-05-03 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 101 |
2018-05-02 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 1,238 |
2018-05-01 | $3.37 | $3.37 | $3.32 | $3.32 | $3.32 | 1,511 |
2018-04-30 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 161 |
2018-04-27 | $3.21 | $3.22 | $3.21 | $3.21 | $3.21 | 788 |
2018-04-26 | $3.10 | $3.16 | $3.10 | $3.16 | $3.16 | 4,092 |
2018-04-25 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 974 |
2018-04-24 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 195 |
2018-04-23 | $3.10 | $3.10 | $3.09 | $3.09 | $3.09 | 1,196 |
2018-04-20 | $3.34 | $3.34 | $3.06 | $3.19 | $3.19 | 3,818 |
2018-04-19 | $3.16 | $3.32 | $3.16 | $3.32 | $3.32 | 598 |
2018-04-18 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 220 |
2018-04-17 | $3.12 | $3.16 | $3.10 | $3.16 | $3.16 | 7,007 |
2018-04-16 | $3.12 | $3.12 | $3.05 | $3.05 | $3.05 | 632 |
2018-04-13 | $2.98 | $3.12 | $2.98 | $3.12 | $3.12 | 1,865 |
2018-04-12 | $3.12 | $3.34 | $3.10 | $3.11 | $3.11 | 14,482 |
2018-04-11 | $3.10 | $3.33 | $3.10 | $3.10 | $3.10 | 25,029 |
2018-04-10 | $3.00 | $3.14 | $3.00 | $3.00 | $3.00 | 6,553 |
2018-04-09 | $2.91 | $3.00 | $2.91 | $2.92 | $2.92 | 10,268 |
2018-04-06 | $2.98 | $2.98 | $2.83 | $2.83 | $2.83 | 3,340 |
2018-04-05 | $2.79 | $2.83 | $2.79 | $2.82 | $2.82 | 2,809 |
2018-04-04 | $2.77 | $2.81 | $2.77 | $2.81 | $2.81 | 1,327 |
2018-04-03 | $2.82 | $2.89 | $2.79 | $2.81 | $2.81 | 1,981 |
2018-04-02 | $2.95 | $3.02 | $2.90 | $2.90 | $2.90 | 12,355 |
2018-03-29 | $2.94 | $3.07 | $2.94 | $3.01 | $3.01 | 4,524 |
2018-03-28 | $3.54 | $3.54 | $2.87 | $2.97 | $2.97 | 30,148 |
2018-03-27 | $3.55 | $3.65 | $3.55 | $3.61 | $3.61 | 5,728 |
2018-03-26 | $3.65 | $3.70 | $3.55 | $3.65 | $3.65 | 6,728 |
2018-03-23 | $3.75 | $3.75 | $3.54 | $3.73 | $3.73 | 9,899 |
2018-03-22 | $3.59 | $3.77 | $3.59 | $3.77 | $3.77 | 1,209 |
2018-03-21 | $3.60 | $3.66 | $3.55 | $3.65 | $3.65 | 7,061 |
2018-03-20 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 304 |
2018-03-19 | $3.58 | $3.75 | $3.56 | $3.69 | $3.69 | 42,107 |
2018-03-16 | $3.63 | $3.74 | $3.63 | $3.74 | $3.74 | 12,378 |
2018-03-15 | $3.63 | $3.68 | $3.59 | $3.64 | $3.64 | 4,032 |
2018-03-14 | $3.51 | $3.83 | $3.51 | $3.63 | $3.63 | 12,146 |
2018-03-13 | $3.68 | $3.70 | $3.50 | $3.56 | $3.56 | 12,363 |
2018-03-12 | $3.42 | $3.56 | $3.41 | $3.53 | $3.53 | 7,891 |
2018-03-09 | $3.50 | $3.50 | $3.41 | $3.42 | $3.42 | 1,997 |
2018-03-08 | $3.58 | $3.58 | $3.45 | $3.45 | $3.45 | 570 |
2018-03-07 | $3.47 | $3.48 | $3.45 | $3.45 | $3.45 | 2,523 |
2018-03-06 | $3.54 | $3.61 | $3.47 | $3.47 | $3.47 | 13,718 |
2018-03-05 | $3.45 | $3.50 | $3.37 | $3.49 | $3.49 | 12,815 |
2018-03-02 | $3.52 | $3.63 | $3.34 | $3.49 | $3.49 | 5,993 |
2018-03-01 | $3.41 | $3.51 | $3.38 | $3.45 | $3.45 | 6,714 |
2018-02-28 | $3.49 | $3.77 | $3.40 | $3.50 | $3.50 | 7,326 |
2018-02-27 | $3.62 | $3.80 | $3.47 | $3.48 | $3.48 | 22,928 |
2018-02-26 | $3.50 | $3.69 | $3.41 | $3.62 | $3.62 | 48,676 |
2018-02-23 | $3.52 | $4.14 | $3.50 | $3.57 | $3.57 | 179,589 |
2018-02-22 | $3.53 | $3.53 | $3.52 | $3.52 | $3.52 | 1,506 |
2018-02-21 | $3.53 | $3.57 | $3.52 | $3.52 | $3.52 | 612 |
2018-02-20 | $3.52 | $3.54 | $3.52 | $3.53 | $3.53 | 691 |
2018-02-16 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 916 |
2018-02-15 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 102 |
2018-02-14 | $3.53 | $3.54 | $3.42 | $3.49 | $3.49 | 3,010 |
2018-02-13 | $3.44 | $3.65 | $3.41 | $3.44 | $3.44 | 9,559 |
2018-02-12 | $3.38 | $3.49 | $3.27 | $3.37 | $3.37 | 4,725 |
2018-02-09 | $3.46 | $3.63 | $3.35 | $3.35 | $3.35 | 14,787 |
2018-02-08 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 338 |
2018-02-07 | $3.52 | $3.70 | $3.52 | $3.70 | $3.70 | 3,257 |
2018-02-06 | $3.44 | $3.59 | $3.44 | $3.58 | $3.58 | 10,728 |
2018-02-05 | $3.60 | $3.60 | $3.56 | $3.56 | $3.56 | 3,534 |
2018-02-02 | $3.55 | $3.62 | $3.55 | $3.55 | $3.55 | 5,235 |
2018-02-01 | $3.70 | $3.70 | $3.58 | $3.66 | $3.66 | 14,215 |
2018-01-31 | $3.66 | $3.85 | $3.65 | $3.73 | $3.73 | 16,518 |
2018-01-30 | $3.97 | $3.97 | $3.71 | $3.80 | $3.80 | 25,724 |
2018-01-29 | $4.09 | $4.37 | $3.70 | $3.98 | $3.98 | 147,855 |
2018-01-26 | $3.50 | $3.98 | $3.50 | $3.88 | $3.88 | 120,737 |
2018-01-25 | $3.52 | $3.54 | $3.51 | $3.51 | $3.51 | 3,924 |
2018-01-24 | $3.56 | $3.58 | $3.50 | $3.55 | $3.55 | 8,777 |
2018-01-23 | $3.75 | $3.96 | $3.51 | $3.56 | $3.56 | 53,031 |
2018-01-22 | $3.74 | $3.75 | $3.64 | $3.66 | $3.66 | 8,902 |
2018-01-19 | $3.77 | $4.85 | $3.70 | $3.74 | $3.74 | 213,717 |
2018-01-18 | $3.70 | $3.78 | $3.70 | $3.77 | $3.77 | 22,436 |
2018-01-17 | $3.79 | $3.79 | $3.70 | $3.75 | $3.75 | 6,017 |
2018-01-16 | $3.79 | $3.82 | $3.61 | $3.70 | $3.70 | 16,602 |
2018-01-12 | $3.74 | $3.80 | $3.74 | $3.76 | $3.76 | 4,735 |
2018-01-11 | $3.81 | $3.81 | $3.71 | $3.71 | $3.71 | 11,423 |
2018-01-10 | $3.86 | $3.87 | $3.74 | $3.74 | $3.74 | 5,331 |
2018-01-09 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 120 |
2018-01-08 | $3.78 | $3.81 | $3.71 | $3.77 | $3.77 | 16,567 |
2018-01-05 | $3.86 | $3.96 | $3.80 | $3.80 | $3.80 | 9,625 |
2018-01-04 | $3.86 | $3.98 | $3.82 | $3.88 | $3.88 | 7,096 |
2018-01-03 | $3.98 | $3.99 | $3.82 | $3.91 | $3.91 | 8,312 |
2018-01-02 | $3.87 | $4.43 | $3.87 | $3.92 | $3.92 | 82,770 |
2017-12-29 | $3.87 | $3.91 | $3.78 | $3.86 | $3.86 | 15,383 |
2017-12-28 | $3.99 | $4.12 | $3.87 | $3.96 | $3.96 | 4,443 |
2017-12-27 | $3.87 | $3.96 | $3.81 | $3.91 | $3.91 | 15,006 |
2017-12-26 | $3.84 | $3.94 | $3.84 | $3.93 | $3.93 | 513 |
2017-12-22 | $3.98 | $3.98 | $3.83 | $3.83 | $3.83 | 1,141 |
2017-12-21 | $3.89 | $4.05 | $3.83 | $3.95 | $3.95 | 9,179 |
2017-12-20 | $3.99 | $4.15 | $3.92 | $3.92 | $3.92 | 14,148 |
2017-12-19 | $3.89 | $4.04 | $3.89 | $3.97 | $3.97 | 5,667 |
2017-12-18 | $4.02 | $4.11 | $3.93 | $3.93 | $3.93 | 8,049 |
2017-12-15 | $4.06 | $4.44 | $3.91 | $4.11 | $4.11 | 20,702 |
2017-12-14 | $4.05 | $4.21 | $4.02 | $4.06 | $4.06 | 9,119 |
2017-12-13 | $4.00 | $4.10 | $4.00 | $4.07 | $4.07 | 2,671 |
2017-12-12 | $4.10 | $4.65 | $4.05 | $4.16 | $4.16 | 29,002 |
2017-12-11 | $4.10 | $4.10 | $4.00 | $4.02 | $4.02 | 4,954 |
2017-12-08 | $3.94 | $4.12 | $3.94 | $4.10 | $4.10 | 5,025 |
2017-12-07 | $3.91 | $4.07 | $3.85 | $4.07 | $4.07 | 7,866 |
2017-12-06 | $4.15 | $4.15 | $3.90 | $3.97 | $3.97 | 10,176 |
2017-12-05 | $4.09 | $4.19 | $3.85 | $4.06 | $4.06 | 4,533 |
2017-12-04 | $4.00 | $4.06 | $3.95 | $3.95 | $3.95 | 7,415 |
2017-12-01 | $4.25 | $4.33 | $4.04 | $4.20 | $4.20 | 5,285 |
2017-11-30 | $4.55 | $4.55 | $4.10 | $4.22 | $4.22 | 13,818 |
2017-11-29 | $4.32 | $4.43 | $4.32 | $4.43 | $4.43 | 692 |
2017-11-28 | $4.30 | $4.70 | $4.30 | $4.30 | $4.30 | 18,027 |
2017-11-27 | $4.31 | $4.40 | $4.25 | $4.30 | $4.30 | 15,714 |
2017-11-24 | $4.45 | $4.70 | $4.30 | $4.30 | $4.30 | 6,770 |
2017-11-22 | $4.85 | $4.85 | $4.44 | $4.44 | $4.44 | 2,252 |
2017-11-21 | $4.63 | $4.87 | $4.42 | $4.43 | $4.43 | 32,807 |
2017-11-20 | $4.42 | $4.79 | $4.41 | $4.64 | $4.64 | 61,783 |
2017-11-17 | $4.30 | $4.45 | $4.30 | $4.43 | $4.43 | 17,197 |
2017-11-16 | $4.28 | $4.52 | $4.17 | $4.39 | $4.39 | 22,250 |
2017-11-15 | $3.81 | $4.40 | $3.81 | $4.31 | $4.31 | 41,992 |
2017-11-14 | $3.85 | $4.00 | $3.82 | $3.82 | $3.82 | 14,604 |
2017-11-13 | $3.92 | $4.13 | $3.87 | $3.91 | $3.91 | 3,824 |
2017-11-10 | $3.87 | $4.11 | $3.85 | $3.93 | $3.93 | 10,414 |
2017-11-09 | $3.93 | $4.40 | $3.86 | $3.86 | $3.86 | 22,498 |
2017-11-08 | $4.46 | $4.46 | $4.03 | $4.03 | $4.03 | 7,582 |
2017-11-07 | $4.14 | $4.21 | $4.02 | $4.12 | $4.12 | 7,398 |
2017-11-06 | $4.19 | $4.49 | $4.01 | $4.02 | $4.02 | 7,092 |
2017-11-03 | $4.02 | $4.42 | $4.02 | $4.19 | $4.19 | 3,153 |
2017-11-02 | $3.89 | $4.13 | $3.85 | $3.99 | $3.99 | 10,275 |
2017-11-01 | $4.17 | $4.17 | $3.85 | $3.88 | $3.88 | 7,624 |
2017-10-31 | $4.14 | $4.26 | $3.89 | $4.20 | $4.20 | 6,749 |
2017-10-30 | $3.95 | $4.25 | $3.89 | $4.16 | $4.16 | 8,077 |
2017-10-27 | $4.02 | $4.12 | $3.90 | $3.97 | $3.97 | 13,973 |
2017-10-26 | $4.19 | $4.44 | $3.81 | $4.17 | $4.17 | 47,221 |
2017-10-25 | $3.80 | $6.24 | $3.80 | $4.23 | $4.23 | 475,122 |
2017-10-24 | $4.19 | $4.19 | $3.91 | $3.92 | $3.92 | 4,327 |
2017-10-23 | $4.11 | $4.17 | $4.04 | $4.09 | $4.09 | 3,596 |
2017-10-20 | $4.25 | $4.25 | $3.85 | $4.02 | $4.02 | 30,948 |
2017-10-19 | $4.19 | $4.24 | $4.10 | $4.20 | $4.20 | 14,957 |
2017-10-18 | $3.53 | $4.49 | $3.53 | $4.20 | $4.20 | 143,730 |
2017-10-17 | $3.73 | $3.76 | $3.73 | $3.73 | $3.73 | 1,817 |
2017-10-16 | $3.38 | $3.65 | $3.38 | $3.50 | $3.50 | 6,265 |
2017-10-13 | $3.36 | $3.75 | $3.36 | $3.50 | $3.50 | 4,889 |
2017-10-12 | $3.37 | $3.48 | $3.37 | $3.38 | $3.38 | 6,212 |
2017-10-11 | $3.45 | $3.48 | $3.38 | $3.38 | $3.38 | 10,418 |
2017-10-10 | $3.58 | $3.78 | $3.45 | $3.46 | $3.46 | 22,065 |
2017-10-09 | $3.78 | $3.78 | $3.57 | $3.60 | $3.60 | 3,805 |
2017-10-06 | $3.55 | $3.90 | $3.55 | $3.90 | $3.90 | 4,123 |
2017-10-05 | $3.47 | $3.60 | $3.47 | $3.60 | $3.60 | 4,115 |
2017-10-04 | $3.45 | $3.54 | $3.44 | $3.54 | $3.54 | 2,999 |
2017-10-03 | $3.51 | $3.54 | $3.46 | $3.46 | $3.46 | 917 |
2017-10-02 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 6 |
2017-09-29 | $3.40 | $3.41 | $3.36 | $3.37 | $3.37 | 2,653 |
2017-09-28 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 707 |
2017-09-27 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 616 |
2017-09-26 | $3.45 | $3.45 | $3.42 | $3.42 | $3.42 | 683 |
2017-09-25 | $3.44 | $3.44 | $3.36 | $3.37 | $3.37 | 1,540 |
2017-09-22 | $3.41 | $3.53 | $3.41 | $3.50 | $3.50 | 3,786 |
2017-09-21 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 520 |
2017-09-20 | $3.55 | $3.55 | $3.41 | $3.41 | $3.41 | 2,710 |
2017-09-19 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 447 |
2017-09-18 | $3.41 | $3.58 | $3.41 | $3.54 | $3.54 | 2,350 |
2017-09-15 | $3.43 | $3.44 | $3.41 | $3.41 | $3.41 | 1,810 |
2017-09-14 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 340 |
2017-09-13 | $3.52 | $3.52 | $3.51 | $3.51 | $3.51 | 6,075 |
2017-09-12 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 199 |
2017-09-11 | $3.59 | $3.59 | $3.52 | $3.52 | $3.52 | 1,111 |
2017-09-08 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 100 |
2017-09-07 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 244 |
2017-09-06 | $3.29 | $3.50 | $3.29 | $3.43 | $3.43 | 1,550 |
2017-09-05 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 140 |
2017-09-01 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 285 |
2017-08-31 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 221 |
2017-08-30 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 151 |
2017-08-29 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 46 |
2017-08-28 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 210 |
2017-08-25 | $3.50 | $3.50 | $3.40 | $3.42 | $3.42 | 9,287 |
2017-08-24 | $3.37 | $3.37 | $3.33 | $3.35 | $3.35 | 3,502 |
2017-08-23 | $3.39 | $3.51 | $3.35 | $3.51 | $3.51 | 6,002 |
2017-08-22 | $3.39 | $3.59 | $3.29 | $3.51 | $3.51 | 20,695 |
2017-08-21 | $3.40 | $3.41 | $3.16 | $3.41 | $3.41 | 3,374 |
2017-08-18 | $3.40 | $3.42 | $3.40 | $3.42 | $3.42 | 476 |
2017-08-17 | $3.51 | $3.51 | $3.42 | $3.42 | $3.42 | 499 |
2017-08-16 | $3.58 | $3.58 | $3.51 | $3.51 | $3.51 | 2,200 |
2017-08-15 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 166 |
2017-08-14 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 45 |
2017-08-11 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
2017-08-10 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 10,445 |
2017-08-09 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 123 |
2017-08-08 | $3.57 | $3.58 | $3.56 | $3.58 | $3.58 | 1,510 |
2017-08-07 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 130 |
2017-08-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 5 |
2017-08-03 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 56 |
2017-08-02 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 3 |
2017-08-01 | $3.69 | $3.69 | $3.61 | $3.61 | $3.61 | 1,775 |
2017-07-31 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 750 |
2017-07-28 | $3.62 | $3.62 | $3.54 | $3.55 | $3.55 | 3,522 |
2017-07-27 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 2,520 |
2017-07-26 | $3.65 | $3.75 | $3.65 | $3.75 | $3.75 | 2,505 |
2017-07-25 | $3.53 | $3.70 | $3.53 | $3.60 | $3.60 | 1,350 |
2017-07-24 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
2017-07-21 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 2,147 |
2017-07-20 | $3.60 | $3.68 | $3.60 | $3.68 | $3.68 | 719 |
2017-07-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 60 |
2017-07-18 | $3.50 | $3.61 | $3.40 | $3.60 | $3.60 | 30,826 |
2017-07-17 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 204 |
2017-07-14 | $3.58 | $3.58 | $3.51 | $3.51 | $3.51 | 3,668 |
2017-07-13 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 201 |
2017-07-12 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 1 |
2017-07-11 | $3.56 | $3.61 | $3.56 | $3.59 | $3.59 | 736 |
2017-07-10 | $3.63 | $3.65 | $3.57 | $3.60 | $3.60 | 10,347 |
2017-07-07 | $3.51 | $3.64 | $3.51 | $3.64 | $3.64 | 25,454 |
2017-07-06 | $3.51 | $3.55 | $3.51 | $3.51 | $3.51 | 1,175 |
2017-07-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 62 |
2017-07-03 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 244 |
2017-06-30 | $3.63 | $3.63 | $3.58 | $3.58 | $3.58 | 4,683 |
2017-06-29 | $3.60 | $3.66 | $3.53 | $3.65 | $3.65 | 14,850 |
2017-06-28 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 2,498 |
2017-06-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 28 |
2017-06-26 | $3.53 | $3.69 | $3.52 | $3.69 | $3.69 | 3,519 |
2017-06-23 | $3.43 | $3.66 | $3.38 | $3.54 | $3.54 | 8,975 |
2017-06-22 | $3.29 | $3.57 | $3.29 | $3.33 | $3.33 | 7,792 |
2017-06-21 | $3.46 | $3.55 | $3.39 | $3.55 | $3.55 | 8,230 |
2017-06-20 | $3.28 | $3.45 | $3.28 | $3.45 | $3.45 | 3,453 |
2017-06-19 | $3.37 | $3.55 | $3.36 | $3.41 | $3.41 | 7,848 |
2017-06-16 | $3.35 | $3.50 | $3.33 | $3.33 | $3.33 | 22,938 |
2017-06-15 | $3.41 | $3.45 | $3.33 | $3.41 | $3.41 | 7,669 |
2017-06-14 | $3.24 | $3.50 | $3.24 | $3.43 | $3.43 | 7,719 |
2017-06-13 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 1,426 |
2017-06-12 | $3.54 | $3.54 | $3.29 | $3.29 | $3.29 | 1,688 |
2017-06-09 | $3.36 | $3.45 | $3.36 | $3.44 | $3.44 | 1,551 |
2017-06-08 | $3.42 | $3.45 | $3.32 | $3.40 | $3.40 | 19,275 |
2017-06-07 | $3.37 | $3.50 | $3.33 | $3.42 | $3.42 | 25,138 |
2017-06-06 | $3.29 | $3.63 | $3.29 | $3.41 | $3.41 | 12,202 |
2017-06-05 | $3.25 | $3.36 | $3.21 | $3.36 | $3.36 | 5,183 |
2017-06-02 | $3.33 | $3.55 | $3.27 | $3.35 | $3.35 | 18,124 |
2017-06-01 | $3.24 | $3.41 | $3.24 | $3.30 | $3.30 | 10,372 |
2017-05-31 | $3.38 | $3.54 | $3.31 | $3.31 | $3.31 | 7,984 |
2017-05-30 | $3.35 | $3.50 | $3.27 | $3.30 | $3.30 | 8,104 |
2017-05-26 | $3.46 | $3.46 | $3.25 | $3.25 | $3.25 | 3,219 |
2017-05-25 | $3.13 | $3.20 | $3.13 | $3.19 | $3.19 | 1,780 |
2017-05-24 | $3.34 | $3.34 | $3.33 | $3.33 | $3.33 | 1,616 |
2017-05-23 | $3.32 | $3.38 | $3.32 | $3.32 | $3.32 | 1,779 |
2017-05-22 | $3.45 | $3.45 | $3.30 | $3.33 | $3.33 | 2,620 |
2017-05-19 | $3.29 | $3.30 | $3.20 | $3.23 | $3.23 | 6,721 |
2017-05-18 | $3.34 | $3.34 | $3.26 | $3.26 | $3.26 | 1,453 |
2017-05-17 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 6 |
2017-05-16 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 402 |
2017-05-15 | $3.39 | $3.43 | $3.39 | $3.43 | $3.43 | 2,729 |
2017-05-12 | $3.42 | $3.46 | $3.35 | $3.41 | $3.41 | 33,508 |
2017-05-11 | $3.45 | $3.51 | $3.40 | $3.40 | $3.40 | 15,610 |
2017-05-10 | $3.46 | $3.48 | $3.25 | $3.40 | $3.40 | 23,549 |
2017-05-09 | $3.56 | $3.58 | $3.45 | $3.45 | $3.45 | 8,469 |
2017-05-08 | $3.59 | $3.60 | $3.53 | $3.60 | $3.60 | 19,644 |
2017-05-05 | $3.51 | $3.59 | $3.50 | $3.55 | $3.55 | 18,950 |
2017-05-04 | $3.55 | $3.67 | $3.51 | $3.52 | $3.52 | 9,124 |
2017-05-03 | $3.59 | $3.70 | $3.52 | $3.57 | $3.57 | 25,422 |
2017-05-02 | $3.69 | $3.69 | $3.46 | $3.55 | $3.55 | 23,093 |
2017-05-01 | $3.58 | $3.58 | $3.42 | $3.51 | $3.51 | 13,094 |
2017-04-28 | $3.63 | $3.63 | $3.58 | $3.60 | $3.60 | 3,065 |
2017-04-27 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 21 |
2017-04-26 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 8 |
2017-04-25 | $3.65 | $3.65 | $3.64 | $3.64 | $3.64 | 1,025 |
2017-04-24 | $3.73 | $3.73 | $3.64 | $3.64 | $3.64 | 4,373 |
2017-04-21 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 96 |
2017-04-20 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 113 |
2017-04-19 | $3.74 | $3.74 | $3.69 | $3.74 | $3.74 | 8,134 |
2017-04-18 | $3.58 | $3.61 | $3.51 | $3.61 | $3.61 | 9,054 |
2017-04-17 | $3.63 | $3.73 | $3.63 | $3.67 | $3.67 | 17,298 |
2017-04-13 | $3.65 | $3.72 | $3.60 | $3.68 | $3.68 | 19,616 |
2017-04-12 | $3.79 | $3.86 | $3.65 | $3.65 | $3.65 | 36,818 |
2017-04-11 | $3.60 | $3.85 | $3.60 | $3.75 | $3.75 | 42,016 |
2017-04-10 | $3.65 | $3.65 | $3.55 | $3.62 | $3.62 | 1,315 |
2017-04-07 | $3.66 | $3.66 | $3.59 | $3.61 | $3.61 | 6,985 |
2017-04-06 | $3.56 | $3.68 | $3.56 | $3.68 | $3.68 | 10,285 |
2017-04-05 | $3.52 | $3.68 | $3.52 | $3.61 | $3.61 | 15,401 |
2017-04-04 | $3.89 | $3.89 | $3.62 | $3.68 | $3.68 | 16,953 |
2017-04-03 | $3.57 | $3.67 | $3.57 | $3.65 | $3.65 | 7,555 |
2017-03-31 | $3.68 | $3.70 | $3.62 | $3.65 | $3.65 | 12,406 |
2017-03-30 | $3.51 | $3.69 | $3.51 | $3.69 | $3.69 | 11,854 |
2017-03-29 | $3.74 | $3.75 | $3.66 | $3.66 | $3.66 | 8,200 |
2017-03-28 | $3.75 | $3.75 | $3.65 | $3.70 | $3.70 | 16,286 |
2017-03-27 | $3.62 | $3.77 | $3.60 | $3.76 | $3.76 | 15,483 |
2017-03-24 | $3.56 | $3.90 | $3.55 | $3.65 | $3.65 | 15,323 |
2017-03-23 | $3.49 | $3.64 | $3.47 | $3.59 | $3.59 | 16,466 |
2017-03-22 | $3.58 | $3.58 | $3.48 | $3.48 | $3.48 | 6,214 |
2017-03-21 | $3.45 | $3.51 | $3.44 | $3.44 | $3.44 | 8,199 |
2017-03-20 | $3.48 | $3.56 | $3.48 | $3.50 | $3.50 | 2,441 |
2017-03-17 | $3.55 | $3.65 | $3.47 | $3.47 | $3.47 | 20,665 |
2017-03-16 | $3.65 | $3.74 | $3.35 | $3.55 | $3.55 | 24,061 |
2017-03-15 | $3.48 | $3.75 | $3.35 | $3.62 | $3.62 | 33,211 |
2017-03-14 | $3.56 | $3.56 | $3.41 | $3.54 | $3.54 | 22,429 |
2017-03-13 | $3.69 | $3.74 | $3.53 | $3.53 | $3.53 | 15,170 |
2017-03-10 | $3.72 | $3.85 | $3.72 | $3.76 | $3.76 | 8,724 |
2017-03-09 | $4.05 | $4.05 | $3.71 | $3.81 | $3.81 | 56,850 |
2017-03-08 | $4.14 | $4.29 | $4.14 | $4.21 | $4.21 | 13,043 |
2017-03-07 | $4.13 | $4.46 | $4.12 | $4.33 | $4.33 | 31,891 |
2017-03-06 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 265 |
2017-03-03 | $4.40 | $4.40 | $4.16 | $4.26 | $4.26 | 2,009 |
2017-03-02 | $4.09 | $4.24 | $4.07 | $4.20 | $4.20 | 7,052 |
2017-03-01 | $4.19 | $4.32 | $4.18 | $4.22 | $4.22 | 17,127 |
2017-02-28 | $4.12 | $4.30 | $4.08 | $4.29 | $4.29 | 12,154 |
2017-02-27 | $4.24 | $4.52 | $4.08 | $4.25 | $4.25 | 48,066 |
2017-02-24 | $4.16 | $4.23 | $3.95 | $4.23 | $4.23 | 28,934 |
2017-02-23 | $4.37 | $4.37 | $4.15 | $4.19 | $4.19 | 11,512 |
2017-02-22 | $4.12 | $4.38 | $4.12 | $4.14 | $4.14 | 12,926 |
2017-02-21 | $4.37 | $4.37 | $4.16 | $4.19 | $4.19 | 13,262 |
2017-02-17 | $4.21 | $4.43 | $4.17 | $4.32 | $4.32 | 27,975 |
2017-02-16 | $4.29 | $4.30 | $4.14 | $4.14 | $4.14 | 11,128 |
2017-02-15 | $4.40 | $4.57 | $4.14 | $4.32 | $4.32 | 9,502 |
2017-02-14 | $4.22 | $4.60 | $4.04 | $4.31 | $4.31 | 100,517 |
2017-02-13 | $4.13 | $4.18 | $4.06 | $4.08 | $4.08 | 13,011 |
2017-02-10 | $4.07 | $4.10 | $3.92 | $4.03 | $4.03 | 13,272 |
2017-02-09 | $4.00 | $4.29 | $3.98 | $3.98 | $3.98 | 4,636 |
2017-02-08 | $3.94 | $4.08 | $3.94 | $4.03 | $4.03 | 7,762 |
2017-02-07 | $3.95 | $3.95 | $3.90 | $3.90 | $3.90 | 2,000 |
2017-02-06 | $4.03 | $4.03 | $3.93 | $3.93 | $3.93 | 1,579 |
2017-02-03 | $4.11 | $4.12 | $3.94 | $4.03 | $4.03 | 4,981 |
2017-02-02 | $4.14 | $4.14 | $4.04 | $4.04 | $4.04 | 1,748 |
2017-02-01 | $4.12 | $4.13 | $4.07 | $4.11 | $4.11 | 4,401 |
2017-01-31 | $4.12 | $4.31 | $4.11 | $4.15 | $4.15 | 10,652 |
2017-01-30 | $4.12 | $4.18 | $4.05 | $4.05 | $4.05 | 24,516 |
2017-01-27 | $4.25 | $4.25 | $4.00 | $4.06 | $4.06 | 12,763 |
2017-01-26 | $4.25 | $4.34 | $4.25 | $4.33 | $4.33 | 1,748 |
2017-01-25 | $4.28 | $4.37 | $4.24 | $4.24 | $4.24 | 2,599 |
2017-01-24 | $4.43 | $4.45 | $4.12 | $4.22 | $4.22 | 39,152 |
2017-01-23 | $3.99 | $4.59 | $3.98 | $4.43 | $4.43 | 56,608 |
2017-01-20 | $3.83 | $4.01 | $3.83 | $3.97 | $3.97 | 9,590 |
2017-01-19 | $3.93 | $4.09 | $3.80 | $3.86 | $3.86 | 44,581 |
2017-01-18 | $3.80 | $4.03 | $3.80 | $3.95 | $3.95 | 33,265 |
2017-01-17 | $3.88 | $3.89 | $3.88 | $3.89 | $3.89 | 2,023 |
2017-01-13 | $3.84 | $3.88 | $3.82 | $3.85 | $3.85 | 3,734 |
2017-01-12 | $3.87 | $3.87 | $3.82 | $3.82 | $3.82 | 699 |
2017-01-11 | $3.83 | $3.92 | $3.75 | $3.80 | $3.80 | 36,897 |
2017-01-10 | $3.87 | $3.98 | $3.80 | $3.83 | $3.83 | 44,759 |
2017-01-09 | $3.71 | $3.87 | $3.71 | $3.85 | $3.85 | 14,506 |
2017-01-06 | $3.91 | $3.91 | $3.74 | $3.81 | $3.81 | 17,956 |
2017-01-05 | $3.95 | $3.96 | $3.90 | $3.90 | $3.90 | 4,788 |
2017-01-04 | $3.81 | $3.82 | $3.80 | $3.80 | $3.80 | 7,528 |
2017-01-03 | $3.79 | $3.99 | $3.77 | $3.77 | $3.77 | 28,957 |
2016-12-30 | $3.80 | $3.89 | $3.67 | $3.89 | $3.89 | 37,256 |
2016-12-29 | $3.77 | $3.77 | $3.75 | $3.76 | $3.76 | 9,729 |
2016-12-28 | $3.81 | $3.85 | $3.76 | $3.77 | $3.77 | 6,040 |
2016-12-27 | $3.95 | $3.95 | $3.78 | $3.79 | $3.79 | 11,059 |
2016-12-23 | $3.77 | $3.94 | $3.77 | $3.94 | $3.94 | 34,345 |
2016-12-22 | $3.75 | $3.95 | $3.75 | $3.85 | $3.85 | 7,046 |
2016-12-21 | $3.78 | $3.84 | $3.76 | $3.77 | $3.77 | 11,173 |
2016-12-20 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2016-12-19 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 100 |
2016-12-16 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 1,000 |
2016-12-15 | $3.87 | $3.90 | $3.83 | $3.83 | $3.83 | 1,906 |
2016-12-14 | $3.93 | $3.94 | $3.93 | $3.93 | $3.93 | 1,410 |
2016-12-13 | $3.95 | $3.95 | $3.92 | $3.93 | $3.93 | 608 |
2016-12-12 | $3.89 | $3.96 | $3.89 | $3.92 | $3.92 | 862 |
2016-12-09 | $4.05 | $4.05 | $3.83 | $3.83 | $3.83 | 6,252 |
2016-12-08 | $4.05 | $4.05 | $3.98 | $3.98 | $3.98 | 2,388 |
2016-12-07 | $4.00 | $4.05 | $3.95 | $4.04 | $4.04 | 19,383 |
2016-12-06 | $3.93 | $4.05 | $3.93 | $4.04 | $4.04 | 6,003 |
2016-12-05 | $3.82 | $3.86 | $3.82 | $3.86 | $3.86 | 6,111 |
2016-12-02 | $3.87 | $3.90 | $3.62 | $3.81 | $3.81 | 23,001 |
2016-12-01 | $4.05 | $4.05 | $3.62 | $3.72 | $3.72 | 52,772 |
2016-11-30 | $3.88 | $4.47 | $3.81 | $4.05 | $4.05 | 50,570 |
2016-11-29 | $3.83 | $3.90 | $3.82 | $3.85 | $3.85 | 4,050 |
2016-11-28 | $4.00 | $4.00 | $3.92 | $3.97 | $3.97 | 1,910 |
2016-11-25 | $3.87 | $3.97 | $3.86 | $3.97 | $3.97 | 4,884 |
2016-11-23 | $4.06 | $4.06 | $3.71 | $3.85 | $3.85 | 15,470 |
2016-11-22 | $3.92 | $3.95 | $3.66 | $3.82 | $3.82 | 23,695 |
2016-11-21 | $3.84 | $4.04 | $3.84 | $3.91 | $3.91 | 9,490 |
2016-11-18 | $3.95 | $4.07 | $3.83 | $3.83 | $3.83 | 7,197 |
2016-11-17 | $4.21 | $4.21 | $3.79 | $3.88 | $3.88 | 18,041 |
2016-11-16 | $3.87 | $4.39 | $3.87 | $4.14 | $4.14 | 128,623 |
2016-11-15 | $3.67 | $3.94 | $3.67 | $3.77 | $3.77 | 17,386 |
2016-11-14 | $3.67 | $3.76 | $3.66 | $3.76 | $3.76 | 10,787 |
2016-11-11 | $3.65 | $3.70 | $3.65 | $3.70 | $3.70 | 8,329 |
2016-11-10 | $3.80 | $3.92 | $3.48 | $3.48 | $3.48 | 8,246 |
2016-11-09 | $3.77 | $3.83 | $3.75 | $3.83 | $3.83 | 5,803 |
2016-11-08 | $3.83 | $3.84 | $3.75 | $3.84 | $3.84 | 2,131 |
2016-11-07 | $3.76 | $3.84 | $3.76 | $3.77 | $3.77 | 3,312 |
2016-11-04 | $3.76 | $3.93 | $3.75 | $3.82 | $3.82 | 3,189 |
2016-11-03 | $3.65 | $3.89 | $3.65 | $3.75 | $3.75 | 20,154 |
2016-11-02 | $3.61 | $3.64 | $3.50 | $3.63 | $3.63 | 2,870 |
2016-11-01 | $3.64 | $3.67 | $3.64 | $3.66 | $3.66 | 1,004 |
2016-10-31 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 150 |
2016-10-28 | $3.68 | $3.74 | $3.65 | $3.71 | $3.71 | 10,614 |
2016-10-27 | $3.77 | $3.77 | $3.63 | $3.73 | $3.73 | 8,490 |
2016-10-26 | $3.92 | $3.92 | $3.77 | $3.77 | $3.77 | 774 |
2016-10-25 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 6 |
2016-10-24 | $3.78 | $3.95 | $3.76 | $3.86 | $3.86 | 3,082 |
2016-10-21 | $3.79 | $3.80 | $3.77 | $3.80 | $3.80 | 1,402 |
2016-10-20 | $3.81 | $3.86 | $3.77 | $3.77 | $3.77 | 880 |
2016-10-19 | $3.76 | $3.97 | $3.76 | $3.76 | $3.76 | 692 |
2016-10-18 | $3.85 | $3.95 | $3.73 | $3.75 | $3.75 | 23,624 |
2016-10-17 | $3.80 | $3.88 | $3.71 | $3.71 | $3.71 | 17,945 |
2016-10-14 | $3.74 | $3.86 | $3.74 | $3.77 | $3.77 | 16,833 |
2016-10-13 | $3.79 | $3.79 | $3.78 | $3.78 | $3.78 | 261 |
2016-10-12 | $3.90 | $3.98 | $3.76 | $3.76 | $3.76 | 20,327 |
2016-10-11 | $3.86 | $4.00 | $3.78 | $3.78 | $3.78 | 24,729 |
2016-10-10 | $3.84 | $3.90 | $3.78 | $3.78 | $3.78 | 29,632 |
2016-10-07 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
2016-10-06 | $3.72 | $3.74 | $3.71 | $3.71 | $3.71 | 1,945 |
2016-10-05 | $3.78 | $3.82 | $3.78 | $3.82 | $3.82 | 1,018 |
2016-10-04 | $3.75 | $3.75 | $3.70 | $3.72 | $3.72 | 27,763 |
2016-10-03 | $3.70 | $3.82 | $3.70 | $3.75 | $3.75 | 33,312 |
2016-09-30 | $3.74 | $3.83 | $3.70 | $3.75 | $3.75 | 4,774 |
2016-09-29 | $3.83 | $3.86 | $3.71 | $3.71 | $3.71 | 9,502 |
2016-09-28 | $3.84 | $3.93 | $3.81 | $3.86 | $3.86 | 89,465 |
2016-09-27 | $3.93 | $3.93 | $3.85 | $3.86 | $3.86 | 29,595 |
2016-09-26 | $3.89 | $3.98 | $3.88 | $3.90 | $3.90 | 18,320 |
2016-09-23 | $3.93 | $4.01 | $3.72 | $3.87 | $3.87 | 14,677 |
2016-09-22 | $3.95 | $4.10 | $3.83 | $4.00 | $4.00 | 27,365 |
2016-09-21 | $3.95 | $4.06 | $3.87 | $4.06 | $4.06 | 43,785 |
2016-09-20 | $4.05 | $4.11 | $3.94 | $4.08 | $4.08 | 112,305 |
2016-09-19 | $4.05 | $4.05 | $3.96 | $4.01 | $4.01 | 6,873 |
2016-09-16 | $3.90 | $4.14 | $3.90 | $4.06 | $4.06 | 16,388 |
2016-09-15 | $3.90 | $3.94 | $3.83 | $3.86 | $3.86 | 3,996 |
2016-09-14 | $3.75 | $3.98 | $3.70 | $3.88 | $3.88 | 31,228 |
2016-09-13 | $3.72 | $3.85 | $3.70 | $3.70 | $3.70 | 5,096 |
2016-09-12 | $3.73 | $3.76 | $3.62 | $3.70 | $3.70 | 42,781 |
2016-09-09 | $3.76 | $3.76 | $3.72 | $3.72 | $3.72 | 7,071 |
2016-09-08 | $3.71 | $3.80 | $3.71 | $3.75 | $3.75 | 14,422 |
2016-09-07 | $3.81 | $3.90 | $3.72 | $3.73 | $3.73 | 3,195 |
2016-09-06 | $3.85 | $3.85 | $3.81 | $3.81 | $3.81 | 683 |
2016-09-02 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 328 |
2016-09-01 | $3.97 | $4.13 | $3.85 | $3.86 | $3.86 | 4,815 |
2016-08-31 | $4.13 | $4.15 | $3.89 | $4.02 | $4.02 | 14,066 |
2016-08-30 | $4.01 | $4.10 | $3.97 | $3.97 | $3.97 | 21,547 |
2016-08-29 | $4.03 | $4.17 | $3.93 | $3.94 | $3.94 | 33,997 |
2016-08-26 | $4.18 | $4.19 | $4.00 | $4.09 | $4.09 | 27,920 |
2016-08-25 | $4.02 | $4.10 | $3.91 | $4.02 | $4.02 | 56,681 |
2016-08-24 | $3.93 | $4.05 | $3.88 | $4.04 | $4.04 | 34,961 |
2016-08-23 | $3.75 | $3.90 | $3.69 | $3.88 | $3.88 | 24,686 |
2016-08-22 | $3.73 | $3.81 | $3.67 | $3.71 | $3.71 | 41,152 |
2016-08-19 | $3.84 | $3.84 | $3.69 | $3.70 | $3.70 | 20,500 |
2016-08-18 | $3.96 | $4.00 | $3.70 | $3.87 | $3.87 | 13,731 |
2016-08-17 | $3.77 | $3.99 | $3.61 | $3.98 | $3.98 | 13,194 |
2016-08-16 | $4.05 | $4.20 | $3.92 | $3.98 | $3.98 | 62,875 |
2016-08-15 | $3.95 | $4.02 | $3.95 | $3.99 | $3.99 | 5,666 |
2016-08-12 | $3.86 | $4.03 | $3.86 | $3.99 | $3.99 | 12,670 |
2016-08-11 | $3.65 | $3.95 | $3.65 | $3.88 | $3.88 | 7,397 |
2016-08-10 | $3.69 | $3.81 | $3.58 | $3.76 | $3.76 | 16,114 |
2016-08-09 | $3.54 | $3.78 | $3.54 | $3.73 | $3.73 | 48,825 |
2016-08-08 | $3.81 | $3.81 | $3.66 | $3.74 | $3.74 | 6,657 |
2016-08-05 | $3.68 | $3.90 | $3.51 | $3.73 | $3.73 | 30,340 |
2016-08-04 | $4.25 | $4.34 | $3.15 | $3.67 | $3.67 | 67,703 |
2016-08-03 | $4.45 | $5.52 | $4.31 | $4.52 | $4.52 | 463,885 |
2016-08-02 | $4.00 | $4.25 | $4.00 | $4.19 | $4.19 | 10,550 |
2016-08-01 | $4.12 | $4.12 | $3.91 | $3.91 | $3.91 | 3,120 |
2016-07-29 | $4.10 | $4.23 | $3.79 | $4.04 | $4.04 | 11,915 |
2016-07-28 | $4.00 | $4.28 | $3.90 | $4.13 | $4.13 | 37,828 |
2016-07-27 | $3.86 | $3.97 | $3.85 | $3.89 | $3.89 | 1,065 |
2016-07-26 | $4.02 | $4.04 | $3.90 | $4.01 | $4.01 | 1,554 |
2016-07-25 | $3.79 | $3.85 | $3.75 | $3.79 | $3.79 | 6,294 |
2016-07-22 | $3.69 | $3.79 | $3.69 | $3.74 | $3.74 | 3,585 |
2016-07-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1 |
2016-07-20 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 21 |
2016-07-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 333 |
2016-07-18 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 108 |
2016-07-15 | $3.65 | $3.80 | $3.65 | $3.71 | $3.71 | 8,323 |
2016-07-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,000 |
2016-07-13 | $3.62 | $3.70 | $3.62 | $3.70 | $3.70 | 1,100 |
2016-07-12 | $3.01 | $3.67 | $3.01 | $3.66 | $3.66 | 1,278 |
2016-07-11 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 100 |
2016-07-08 | $1.69 | $3.80 | $1.69 | $3.75 | $3.75 | 2,318 |
2016-07-07 | $3.66 | $3.75 | $3.66 | $3.75 | $3.75 | 500 |
2016-07-06 | $3.61 | $3.75 | $3.61 | $3.75 | $3.75 | 5,895 |
2016-07-05 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 605 |
2016-07-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 220 |
2016-06-30 | $3.78 | $3.78 | $3.73 | $3.73 | $3.73 | 425 |
2016-06-29 | $3.70 | $3.73 | $3.70 | $3.73 | $3.73 | 1,619 |
2016-06-28 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 283 |
2016-06-27 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
2016-06-24 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 105 |
2016-06-23 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 92 |
2016-06-22 | $3.51 | $3.65 | $3.51 | $3.65 | $3.65 | 2,767 |
2016-06-21 | $3.76 | $3.76 | $3.66 | $3.66 | $3.66 | 200 |
2016-06-20 | $3.52 | $3.76 | $3.52 | $3.75 | $3.75 | 1,300 |
2016-06-17 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 202 |
2016-06-16 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 205 |
2016-06-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2016-06-14 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 730 |
2016-06-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 207 |
2016-06-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2016-06-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2016-06-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 2 |
2016-06-07 | $3.80 | $3.80 | $3.77 | $3.80 | $3.80 | 926 |
2016-06-06 | $3.75 | $3.75 | $3.60 | $3.61 | $3.61 | 1,443 |
2016-06-03 | $3.75 | $3.80 | $3.66 | $3.76 | $3.76 | 15,253 |
2016-06-02 | $3.60 | $3.79 | $3.59 | $3.79 | $3.79 | 4,608 |
2016-06-01 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
2016-05-31 | $3.75 | $3.79 | $3.75 | $3.79 | $3.79 | 1,354 |
2016-05-27 | $3.80 | $3.80 | $3.70 | $3.70 | $3.70 | 1,169 |
2016-05-26 | $3.80 | $3.80 | $3.73 | $3.75 | $3.75 | 1,761 |
2016-05-25 | $3.66 | $3.79 | $3.60 | $3.75 | $3.75 | 8,629 |
2016-05-24 | $3.61 | $3.70 | $3.61 | $3.70 | $3.70 | 1,311 |
2016-05-23 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 1,100 |
2016-05-20 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 27 |
2016-05-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2016-05-18 | $3.70 | $3.75 | $3.65 | $3.75 | $3.75 | 3,675 |
2016-05-17 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 940 |
2016-05-16 | $3.70 | $3.73 | $3.67 | $3.72 | $3.72 | 3,757 |
2016-05-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 534 |
2016-05-12 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 428 |
2016-05-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
2016-05-10 | $3.75 | $3.75 | $3.70 | $3.70 | $3.70 | 1,200 |
2016-05-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2016-05-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 600 |
2016-05-05 | $3.90 | $3.90 | $3.79 | $3.80 | $3.80 | 7,962 |
2016-05-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 76 |
2016-05-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 50 |
2016-05-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 159 |
2016-04-29 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 123 |
2016-04-28 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 45 |
2016-04-27 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
2016-04-26 | $3.78 | $3.88 | $3.78 | $3.88 | $3.88 | 5,620 |
2016-04-25 | $3.81 | $3.89 | $3.81 | $3.89 | $3.89 | 7,796 |
2016-04-22 | $3.90 | $3.90 | $3.82 | $3.87 | $3.87 | 1,595 |
2016-04-21 | $3.85 | $3.90 | $3.85 | $3.85 | $3.85 | 7,322 |
2016-04-20 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 235 |
2016-04-19 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,518 |
2016-04-18 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 49 |
2016-04-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 66 |
2016-04-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2016-04-13 | $3.75 | $3.80 | $3.75 | $3.80 | $3.80 | 2,625 |
2016-04-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,372 |
2016-04-11 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 10 |
2016-04-08 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 511 |
2016-04-07 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 500 |
2016-04-06 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 33 |
2016-04-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2016-04-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 310 |
2016-04-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 43 |
2016-03-31 | $3.74 | $3.85 | $3.74 | $3.85 | $3.85 | 589 |
2016-03-30 | $3.83 | $3.90 | $3.78 | $3.90 | $3.90 | 2,650 |
2016-03-29 | $3.83 | $3.83 | $3.80 | $3.80 | $3.80 | 909 |
2016-03-28 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 220 |
2016-03-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 676 |
2016-03-23 | $3.84 | $3.89 | $3.72 | $3.89 | $3.89 | 1,518 |
2016-03-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 200 |
2016-03-21 | $3.50 | $3.80 | $3.48 | $3.80 | $3.80 | 2,835 |
2016-03-18 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 7 |
2016-03-17 | $3.76 | $4.00 | $3.76 | $3.89 | $3.89 | 12,811 |
2016-03-16 | $3.88 | $4.01 | $3.88 | $4.00 | $4.00 | 14,682 |
2016-03-15 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 300 |
2016-03-14 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
2016-03-11 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 300 |
2016-03-10 | $3.98 | $3.98 | $3.87 | $3.90 | $3.90 | 718 |
2016-03-09 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 1,256 |
2016-03-08 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 26 |
2016-03-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 138 |
2016-03-04 | $4.01 | $4.01 | $3.90 | $3.97 | $3.97 | 1,972 |
2016-03-03 | $3.82 | $3.93 | $3.82 | $3.93 | $3.93 | 1,542 |
2016-03-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 113 |
2016-03-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 100 |
2016-02-29 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 263 |
2016-02-26 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 285 |
2016-02-25 | $3.79 | $4.10 | $3.79 | $4.04 | $4.04 | 2,801 |
2016-02-24 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 404 |
2016-02-23 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
2016-02-22 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
2016-02-19 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
2016-02-18 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 327 |
2016-02-17 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 462 |
2016-02-16 | $3.23 | $3.74 | $3.23 | $3.74 | $3.74 | 431 |
2016-02-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 205 |
2016-02-11 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 701 |
2016-02-10 | $3.71 | $3.88 | $3.71 | $3.76 | $3.76 | 800 |
2016-02-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
2016-02-08 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 1,165 |
2016-02-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
2016-02-04 | $3.83 | $3.83 | $3.80 | $3.83 | $3.83 | 571 |
2016-02-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 395 |
2016-02-02 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 200 |
2016-02-01 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 395 |
2016-01-29 | $3.94 | $3.98 | $3.94 | $3.98 | $3.98 | 1,580 |
2016-01-28 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 5 |
2016-01-27 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
2016-01-26 | $3.90 | $3.98 | $3.64 | $3.93 | $3.93 | 2,635 |
2016-01-25 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 64 |
2016-01-22 | $4.04 | $4.07 | $3.75 | $3.77 | $3.77 | 8,895 |
2016-01-21 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 150 |
2016-01-20 | $3.95 | $4.04 | $3.95 | $3.95 | $3.95 | 1,951 |
2016-01-19 | $4.00 | $4.13 | $3.85 | $4.13 | $4.13 | 1,883 |
2016-01-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 168 |
2016-01-14 | $4.13 | $4.16 | $4.10 | $4.12 | $4.12 | 1,812 |
2016-01-13 | $4.05 | $4.21 | $4.00 | $4.08 | $4.08 | 5,076 |
2016-01-12 | $4.00 | $4.19 | $4.00 | $4.19 | $4.19 | 658 |
2016-01-11 | $4.16 | $4.23 | $4.00 | $4.11 | $4.11 | 5,764 |
2016-01-08 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 100 |
2016-01-07 | $4.07 | $4.24 | $3.75 | $4.24 | $4.24 | 12,007 |
2016-01-06 | $4.02 | $4.28 | $3.95 | $4.25 | $4.25 | 7,732 |
2016-01-05 | $3.80 | $3.99 | $3.75 | $3.99 | $3.99 | 4,050 |
2016-01-04 | $3.86 | $3.99 | $3.86 | $3.86 | $3.86 | 581 |
2015-12-31 | $4.05 | $4.05 | $3.88 | $3.88 | $3.88 | 2,035 |
2015-12-30 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
2015-12-29 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 7 |
2015-12-28 | $3.86 | $3.93 | $3.86 | $3.93 | $3.93 | 272 |
2015-12-24 | $3.98 | $3.98 | $3.94 | $3.96 | $3.96 | 910 |
2015-12-23 | $3.96 | $3.96 | $3.91 | $3.91 | $3.91 | 1,922 |
2015-12-22 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 75 |
2015-12-21 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 100 |
2015-12-18 | $4.06 | $4.06 | $3.97 | $3.97 | $3.97 | 601 |
2015-12-17 | $3.89 | $3.94 | $3.89 | $3.94 | $3.94 | 355 |
2015-12-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
2015-12-15 | $3.90 | $3.96 | $3.90 | $3.96 | $3.96 | 450 |
2015-12-14 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 401 |
2015-12-11 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 56 |
2015-12-10 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 7 |
2015-12-09 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 400 |
2015-12-08 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 300 |
2015-12-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,209 |
2015-12-04 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 109 |
2015-12-03 | $4.10 | $4.13 | $4.10 | $4.13 | $4.13 | 1,975 |
2015-12-02 | $3.96 | $4.04 | $3.96 | $4.04 | $4.04 | 2,303 |
2015-12-01 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
2015-11-30 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 1 |
2015-11-27 | $4.10 | $4.22 | $4.10 | $4.22 | $4.22 | 355 |
2015-11-25 | $4.33 | $4.33 | $3.98 | $4.16 | $4.16 | 2,500 |
2015-11-24 | $4.02 | $4.04 | $4.02 | $4.04 | $4.04 | 754 |
2015-11-23 | $4.04 | $4.04 | $4.03 | $4.03 | $4.03 | 2,653 |
2015-11-20 | $3.86 | $4.05 | $3.86 | $4.05 | $4.05 | 4,265 |
2015-11-19 | $4.04 | $4.04 | $3.90 | $3.90 | $3.90 | 6,400 |
2015-11-18 | $4.04 | $4.04 | $3.90 | $3.90 | $3.90 | 5,326 |
2015-11-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,022 |
2015-11-16 | $4.16 | $4.18 | $3.90 | $3.90 | $3.90 | 5,609 |
2015-11-13 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 1,028 |
2015-11-12 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
2015-11-11 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 1,185 |
2015-11-10 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 700 |
2015-11-09 | $4.09 | $4.24 | $4.08 | $4.10 | $4.10 | 7,180 |
2015-11-06 | $4.05 | $4.29 | $4.05 | $4.29 | $4.29 | 5,483 |
2015-11-05 | $3.75 | $4.07 | $3.75 | $4.05 | $4.05 | 11,800 |
2015-11-04 | $4.00 | $4.10 | $4.00 | $4.00 | $4.00 | 2,500 |
2015-11-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2,500 |
2015-11-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 250 |
2015-10-30 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 581 |
2015-10-29 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 742 |
2015-10-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,913 |
2015-10-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 132 |
2015-10-26 | $4.02 | $4.02 | $3.90 | $3.90 | $3.90 | 323 |
2015-10-23 | $3.84 | $4.02 | $3.84 | $4.02 | $4.02 | 559 |
2015-10-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2015-10-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2015-10-20 | $4.10 | $4.17 | $4.00 | $4.00 | $4.00 | 2,731 |
2015-10-19 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 250 |
2015-10-16 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 259 |
2015-10-15 | $4.04 | $4.04 | $4.03 | $4.03 | $4.03 | 706 |
2015-10-14 | $4.01 | $4.33 | $3.97 | $4.30 | $4.30 | 887 |
2015-10-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 45 |
2015-10-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2015-10-09 | $4.01 | $4.25 | $4.01 | $4.25 | $4.25 | 10,665 |
2015-10-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 16 |
2015-10-07 | $3.96 | $3.96 | $3.90 | $3.90 | $3.90 | 846 |
2015-10-06 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 667 |
2015-10-05 | $4.33 | $4.33 | $4.10 | $4.12 | $4.12 | 300 |
2015-10-02 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
2015-10-01 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 100 |
2015-09-30 | $4.18 | $4.25 | $4.15 | $4.25 | $4.25 | 1,200 |
2015-09-29 | $4.00 | $4.20 | $4.00 | $4.20 | $4.20 | 1,317 |
2015-09-28 | $3.94 | $4.02 | $3.86 | $3.87 | $3.87 | 2,597 |
2015-09-25 | $4.01 | $4.01 | $3.94 | $3.99 | $3.99 | 1,203 |
2015-09-24 | $4.02 | $4.04 | $4.00 | $4.00 | $4.00 | 560 |
2015-09-23 | $4.00 | $4.02 | $3.99 | $4.00 | $4.00 | 1,150 |
2015-09-22 | $4.14 | $4.14 | $4.02 | $4.02 | $4.02 | 1,345 |
2015-09-21 | $4.10 | $4.18 | $4.10 | $4.18 | $4.18 | 781 |
2015-09-18 | $4.30 | $4.30 | $4.00 | $4.00 | $4.00 | 2,452 |
2015-09-17 | $4.00 | $4.30 | $3.95 | $4.29 | $4.29 | 3,206 |
2015-09-16 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 3,538 |
2015-09-15 | $4.09 | $4.09 | $4.00 | $4.07 | $4.07 | 1,798 |
2015-09-14 | $4.00 | $4.10 | $3.95 | $4.01 | $4.01 | 6,019 |
2015-09-11 | $4.15 | $4.15 | $4.14 | $4.15 | $4.15 | 1,059 |
2015-09-10 | $4.14 | $4.15 | $4.14 | $4.15 | $4.15 | 787 |
2015-09-09 | $4.30 | $4.30 | $4.12 | $4.13 | $4.13 | 3,139 |
2015-09-08 | $4.40 | $4.40 | $4.26 | $4.30 | $4.30 | 948 |
Nortech Systems Inc (NSYS) News Headlines
Recent Nortech Systems Inc (NSYS) News
Similar Companies to Nortech Systems Inc (NSYS) in the Electronic Components Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
Corning Inc | GLW | Electronic Components | Technology | 38,000 |
Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
Fabrinet | FN | Electronic Components | Technology | 10,400 |
Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |