OP Bancorp (OPBK) Exchange: NASDAQ
Data as of March 28, 2024
$9.96 ($0.04) 0.40%
OP Bancorp - Daily Information
Click for more stock information on OP Bancorp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $9.92 |
Previous Close | $9.96 |
High | $10.09 |
Low | $9.92 |
Adjusted Open | $9.92 |
Previous Adjusted Close | $9.96 |
Adjusted High | $10.09 |
Adjusted Low | $9.92 |
About OP Bancorp (OPBK)
OP Bancorp, the holding company for Open Bank (the “Bank”), is a California corporation whose common stock is quoted on the Nasdaq Global Market under the ticker symbol, “OPBK.” The Bank is engaged in the general commercial banking business in Los Angeles, Orange, and Santa Clara Counties, California, and Carrollton, Texas and is focused on serving the banking needs of small- and medium-sized businesses, professionals, and residents with a particular emphasis on Korean and other ethnic minority communities. The Bank currently operates with nine full branch offices in Downtown Los Angeles, Los Angeles Fashion District, Los Angeles Koreatown, Gardena, Buena Park, and Santa Clara, California and Carrollton, Texas. The Bank also has four loan production offices in Atlanta, Georgia, Aurora, Colorado, and Lynnwood and Seattle, Washington. The Bank commenced its operations on June 10, 2005 as First Standard Bank and changed its name to Open Bank in October 2010. Its headquarters is located at 1000 Wilshire Blvd., Suite 500, Los Angeles, California 90017. Phone 213.892.9999; www.myopenbank.com Member FDIC, Equal Housing Lender.
Invest in OP Bancorp (OPBK)
Historical Stock Data for OP Bancorp (OPBK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $9.92 | $10.09 | $9.92 | $9.96 | $9.96 | 18,599 |
2024-03-14 | $10.15 | $10.21 | $9.92 | $9.92 | $9.92 | 43,547 |
2024-03-13 | $10.15 | $10.18 | $10.11 | $10.12 | $10.12 | 41,438 |
2024-03-12 | $10.42 | $10.44 | $10.11 | $10.15 | $10.15 | 17,210 |
2024-03-11 | $10.45 | $10.46 | $10.30 | $10.33 | $10.33 | 6,603 |
2024-03-08 | $10.42 | $10.47 | $10.27 | $10.46 | $10.46 | 10,127 |
2024-03-07 | $10.36 | $10.50 | $10.32 | $10.40 | $10.40 | 12,135 |
2024-03-06 | $10.33 | $10.58 | $10.25 | $10.39 | $10.39 | 11,392 |
2024-03-05 | $10.48 | $10.57 | $10.23 | $10.23 | $10.23 | 14,598 |
2024-03-04 | $10.26 | $10.59 | $10.10 | $10.58 | $10.58 | 53,419 |
2024-03-01 | $10.30 | $10.35 | $10.00 | $10.20 | $10.20 | 20,849 |
2024-02-29 | $10.26 | $10.44 | $10.16 | $10.36 | $10.36 | 14,829 |
2024-02-28 | $10.32 | $10.32 | $10.20 | $10.20 | $10.20 | 26,296 |
2024-02-27 | $10.31 | $10.47 | $10.23 | $10.38 | $10.38 | 20,564 |
2024-02-26 | $10.53 | $10.53 | $10.25 | $10.35 | $10.35 | 9,112 |
2024-02-23 | $10.45 | $10.63 | $10.34 | $10.50 | $10.50 | 11,519 |
2024-02-22 | $10.14 | $10.45 | $9.96 | $10.40 | $10.40 | 15,922 |
2024-02-21 | $10.17 | $10.34 | $10.03 | $10.20 | $10.20 | 25,744 |
2024-02-20 | $10.16 | $10.39 | $10.16 | $10.23 | $10.23 | 13,252 |
2024-02-16 | $10.04 | $10.24 | $10.04 | $10.17 | $10.17 | 12,861 |
2024-02-15 | $9.84 | $10.25 | $9.79 | $10.15 | $10.15 | 18,817 |
2024-02-14 | $9.77 | $10.00 | $9.77 | $9.87 | $9.87 | 16,217 |
2024-02-13 | $10.04 | $10.13 | $9.76 | $9.76 | $9.76 | 32,270 |
2024-02-12 | $10.27 | $10.39 | $10.23 | $10.23 | $10.23 | 12,109 |
2024-02-09 | $9.70 | $10.22 | $9.70 | $10.04 | $10.04 | 28,671 |
2024-02-08 | $9.67 | $9.95 | $9.67 | $9.68 | $9.68 | 21,565 |
2024-02-07 | $9.81 | $9.81 | $9.46 | $9.67 | $9.67 | 26,494 |
2024-02-06 | $10.17 | $10.28 | $9.88 | $9.89 | $9.77 | 27,315 |
2024-02-05 | $10.55 | $10.56 | $10.19 | $10.19 | $10.07 | 28,067 |
2024-02-02 | $10.81 | $11.00 | $10.62 | $10.62 | $10.62 | 19,714 |
2024-02-01 | $11.13 | $11.13 | $10.56 | $10.78 | $10.78 | 56,951 |
2024-01-31 | $11.22 | $11.41 | $10.91 | $10.91 | $10.91 | 88,719 |
2024-01-30 | $11.27 | $11.49 | $11.23 | $11.28 | $11.28 | 21,591 |
2024-01-29 | $11.38 | $11.41 | $11.23 | $11.27 | $11.27 | 31,081 |
2024-01-26 | $10.87 | $11.39 | $10.52 | $11.35 | $11.35 | 31,866 |
2024-01-25 | $11.09 | $11.16 | $11.03 | $11.09 | $11.09 | 26,772 |
2024-01-24 | $11.14 | $11.17 | $10.99 | $11.05 | $11.05 | 46,410 |
2024-01-23 | $11.04 | $11.13 | $10.95 | $10.97 | $10.97 | 17,256 |
2024-01-22 | $11.00 | $11.17 | $11.00 | $11.06 | $11.06 | 30,376 |
2024-01-19 | $10.75 | $10.97 | $10.73 | $10.96 | $10.96 | 42,333 |
2024-01-18 | $10.79 | $10.87 | $10.62 | $10.70 | $10.70 | 44,032 |
2024-01-17 | $10.87 | $10.87 | $10.75 | $10.75 | $10.75 | 17,657 |
2024-01-16 | $10.85 | $10.98 | $10.79 | $10.89 | $10.89 | 24,190 |
2024-01-12 | $10.98 | $11.08 | $10.88 | $10.94 | $10.94 | 25,952 |
2024-01-11 | $10.84 | $11.13 | $10.75 | $10.91 | $10.91 | 83,413 |
2024-01-10 | $10.85 | $10.98 | $10.77 | $10.81 | $10.81 | 69,799 |
2024-01-09 | $10.84 | $10.96 | $10.79 | $10.90 | $10.90 | 18,820 |
2024-01-08 | $10.80 | $10.90 | $10.73 | $10.88 | $10.88 | 13,590 |
2024-01-05 | $10.77 | $10.83 | $10.73 | $10.77 | $10.77 | 34,422 |
2024-01-04 | $10.94 | $10.99 | $10.72 | $10.83 | $10.83 | 35,336 |
2024-01-03 | $11.02 | $11.11 | $10.66 | $10.81 | $10.81 | 27,665 |
2024-01-02 | $10.92 | $11.04 | $10.91 | $11.01 | $11.01 | 12,742 |
2023-12-29 | $11.00 | $11.01 | $10.89 | $10.95 | $10.95 | 8,434 |
2023-12-28 | $11.06 | $11.11 | $10.98 | $11.02 | $11.02 | 4,009 |
2023-12-27 | $11.14 | $11.18 | $11.03 | $11.03 | $11.03 | 17,850 |
2023-12-26 | $11.05 | $11.14 | $11.01 | $11.11 | $11.11 | 6,568 |
2023-12-22 | $11.12 | $11.22 | $11.02 | $11.04 | $11.04 | 10,652 |
2023-12-21 | $11.02 | $11.11 | $10.86 | $11.10 | $11.10 | 24,847 |
2023-12-20 | $11.00 | $11.19 | $10.94 | $11.01 | $11.01 | 71,733 |
2023-12-19 | $10.74 | $11.10 | $10.65 | $11.05 | $11.05 | 42,713 |
2023-12-18 | $10.52 | $10.88 | $10.45 | $10.85 | $10.85 | 43,727 |
2023-12-15 | $10.20 | $10.50 | $10.15 | $10.50 | $10.50 | 59,144 |
2023-12-14 | $9.33 | $10.27 | $9.33 | $10.19 | $10.19 | 136,156 |
2023-12-13 | $9.46 | $9.77 | $9.11 | $9.15 | $9.15 | 133,921 |
2023-12-12 | $9.47 | $9.54 | $9.46 | $9.46 | $9.46 | 13,097 |
2023-12-11 | $9.53 | $9.53 | $9.45 | $9.50 | $9.50 | 12,205 |
2023-12-08 | $9.45 | $9.50 | $9.35 | $9.50 | $9.50 | 15,442 |
2023-12-07 | $9.41 | $9.46 | $9.31 | $9.35 | $9.35 | 6,309 |
2023-12-06 | $9.35 | $9.65 | $9.22 | $9.30 | $9.30 | 25,231 |
2023-12-05 | $9.79 | $9.81 | $9.29 | $9.29 | $9.29 | 16,275 |
2023-12-04 | $9.31 | $9.66 | $9.26 | $9.66 | $9.66 | 21,338 |
2023-12-01 | $9.22 | $9.35 | $9.03 | $9.33 | $9.33 | 18,029 |
2023-11-30 | $9.29 | $9.47 | $9.05 | $9.23 | $9.23 | 23,197 |
2023-11-29 | $8.65 | $9.30 | $8.65 | $9.22 | $9.22 | 26,274 |
2023-11-28 | $8.69 | $8.73 | $8.57 | $8.72 | $8.72 | 23,708 |
2023-11-27 | $8.66 | $8.83 | $8.65 | $8.65 | $8.65 | 56,225 |
2023-11-24 | $8.70 | $8.98 | $8.66 | $8.76 | $8.76 | 20,233 |
2023-11-22 | $8.62 | $8.80 | $8.54 | $8.65 | $8.65 | 36,602 |
2023-11-21 | $8.63 | $8.69 | $8.54 | $8.60 | $8.60 | 17,855 |
2023-11-20 | $8.69 | $8.69 | $8.59 | $8.63 | $8.63 | 33,326 |
2023-11-17 | $8.53 | $8.67 | $8.47 | $8.57 | $8.57 | 32,089 |
2023-11-16 | $8.59 | $8.59 | $8.41 | $8.45 | $8.45 | 32,366 |
2023-11-15 | $8.54 | $8.70 | $8.54 | $8.55 | $8.55 | 44,959 |
2023-11-14 | $8.37 | $8.69 | $8.37 | $8.54 | $8.54 | 60,747 |
2023-11-13 | $8.43 | $8.52 | $8.36 | $8.40 | $8.40 | 11,565 |
2023-11-10 | $8.46 | $8.53 | $8.43 | $8.49 | $8.49 | 10,156 |
2023-11-09 | $8.48 | $8.58 | $8.39 | $8.52 | $8.52 | 13,621 |
2023-11-08 | $8.48 | $8.59 | $8.47 | $8.55 | $8.55 | 16,741 |
2023-11-07 | $8.51 | $8.72 | $8.44 | $8.63 | $8.51 | 24,069 |
2023-11-06 | $8.48 | $8.65 | $8.48 | $8.55 | $8.43 | 32,378 |
2023-11-03 | $8.54 | $8.59 | $8.47 | $8.47 | $8.47 | 42,769 |
2023-11-02 | $8.47 | $8.60 | $8.38 | $8.49 | $8.49 | 34,670 |
2023-11-01 | $8.45 | $8.47 | $8.37 | $8.47 | $8.47 | 12,571 |
2023-10-31 | $8.45 | $8.45 | $8.37 | $8.45 | $8.45 | 64,434 |
2023-10-30 | $8.48 | $8.49 | $8.36 | $8.39 | $8.39 | 20,784 |
2023-10-27 | $8.37 | $8.54 | $8.36 | $8.47 | $8.47 | 20,232 |
2023-10-26 | $8.30 | $8.51 | $8.30 | $8.43 | $8.43 | 59,541 |
2023-10-25 | $8.33 | $8.40 | $8.23 | $8.38 | $8.38 | 30,623 |
2023-10-24 | $8.49 | $8.58 | $8.38 | $8.38 | $8.38 | 29,492 |
2023-10-23 | $8.72 | $8.78 | $8.45 | $8.46 | $8.46 | 36,741 |
2023-10-20 | $8.73 | $8.86 | $8.64 | $8.72 | $8.72 | 19,658 |
2023-10-19 | $8.90 | $8.90 | $8.72 | $8.80 | $8.80 | 17,010 |
2023-10-18 | $8.82 | $8.93 | $8.78 | $8.93 | $8.93 | 8,284 |
2023-10-17 | $8.85 | $8.99 | $8.80 | $8.80 | $8.80 | 37,204 |
2023-10-16 | $8.92 | $8.95 | $8.82 | $8.82 | $8.82 | 28,522 |
2023-10-13 | $8.90 | $8.90 | $8.80 | $8.84 | $8.84 | 16,016 |
2023-10-12 | $8.94 | $8.97 | $8.84 | $8.88 | $8.88 | 54,725 |
2023-10-11 | $9.06 | $9.13 | $9.00 | $9.00 | $9.00 | 14,308 |
2023-10-10 | $9.01 | $9.18 | $9.00 | $9.00 | $9.00 | 29,163 |
2023-10-09 | $9.01 | $9.09 | $9.01 | $9.09 | $9.09 | 21,278 |
2023-10-06 | $8.90 | $9.06 | $8.81 | $9.04 | $9.04 | 22,327 |
2023-10-05 | $8.89 | $9.05 | $8.89 | $8.97 | $8.97 | 32,280 |
2023-10-04 | $9.03 | $9.03 | $8.80 | $8.95 | $8.95 | 13,172 |
2023-10-03 | $9.11 | $9.11 | $8.91 | $8.95 | $8.95 | 16,289 |
2023-10-02 | $9.15 | $9.17 | $8.97 | $9.17 | $9.17 | 21,549 |
2023-09-29 | $9.08 | $9.17 | $8.97 | $9.15 | $9.15 | 24,865 |
2023-09-28 | $9.06 | $9.19 | $9.00 | $9.00 | $9.00 | 6,025 |
2023-09-27 | $9.12 | $9.13 | $9.05 | $9.05 | $9.05 | 3,631 |
2023-09-26 | $9.23 | $9.40 | $9.15 | $9.15 | $9.15 | 21,325 |
2023-09-25 | $9.20 | $9.34 | $9.20 | $9.25 | $9.25 | 5,523 |
2023-09-22 | $9.28 | $9.34 | $9.21 | $9.33 | $9.33 | 28,756 |
2023-09-21 | $9.29 | $9.40 | $9.25 | $9.25 | $9.25 | 42,579 |
2023-09-20 | $9.34 | $9.47 | $9.33 | $9.33 | $9.33 | 5,116 |
2023-09-19 | $9.31 | $9.43 | $9.25 | $9.43 | $9.43 | 19,909 |
2023-09-18 | $9.18 | $9.39 | $9.18 | $9.39 | $9.39 | 13,920 |
2023-09-15 | $9.34 | $9.43 | $9.15 | $9.38 | $9.38 | 16,103 |
2023-09-14 | $9.32 | $9.35 | $9.25 | $9.35 | $9.35 | 19,780 |
2023-09-13 | $9.33 | $9.37 | $9.31 | $9.37 | $9.37 | 10,362 |
2023-09-12 | $9.35 | $9.38 | $9.21 | $9.27 | $9.27 | 8,146 |
2023-09-11 | $9.41 | $9.41 | $9.22 | $9.30 | $9.30 | 23,075 |
2023-09-08 | $9.28 | $9.36 | $9.28 | $9.36 | $9.36 | 3,664 |
2023-09-07 | $9.43 | $9.43 | $9.16 | $9.28 | $9.28 | 20,846 |
2023-09-06 | $9.41 | $9.48 | $9.36 | $9.45 | $9.45 | 15,546 |
2023-09-05 | $9.56 | $9.64 | $9.38 | $9.38 | $9.38 | 20,527 |
2023-09-01 | $9.45 | $9.60 | $9.45 | $9.52 | $9.52 | 10,677 |
2023-08-31 | $9.40 | $9.50 | $9.38 | $9.44 | $9.44 | 9,105 |
2023-08-30 | $9.67 | $9.67 | $9.41 | $9.41 | $9.41 | 13,641 |
2023-08-29 | $9.60 | $9.80 | $9.55 | $9.66 | $9.66 | 43,288 |
2023-08-28 | $9.47 | $9.54 | $9.40 | $9.44 | $9.44 | 3,540 |
2023-08-25 | $9.50 | $9.74 | $9.38 | $9.42 | $9.42 | 8,067 |
2023-08-24 | $9.57 | $9.76 | $9.40 | $9.50 | $9.50 | 7,060 |
2023-08-23 | $9.39 | $9.63 | $9.39 | $9.47 | $9.47 | 3,531 |
2023-08-22 | $9.61 | $9.71 | $9.42 | $9.43 | $9.43 | 10,040 |
2023-08-21 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 5,394 |
2023-08-18 | $9.62 | $9.82 | $9.62 | $9.70 | $9.70 | 14,732 |
2023-08-17 | $9.72 | $9.88 | $9.67 | $9.73 | $9.73 | 18,463 |
2023-08-16 | $9.85 | $9.96 | $9.74 | $9.77 | $9.77 | 55,918 |
2023-08-15 | $10.04 | $10.09 | $9.80 | $9.80 | $9.80 | 70,785 |
2023-08-14 | $10.05 | $10.16 | $9.88 | $10.00 | $10.00 | 21,340 |
2023-08-11 | $9.92 | $10.21 | $9.92 | $10.00 | $10.00 | 31,510 |
2023-08-10 | $9.85 | $10.25 | $9.85 | $9.89 | $9.89 | 36,362 |
2023-08-09 | $10.30 | $10.44 | $10.00 | $10.15 | $10.15 | 66,098 |
2023-08-08 | $10.34 | $10.43 | $10.22 | $10.39 | $10.39 | 16,197 |
2023-08-07 | $10.00 | $10.38 | $9.98 | $10.38 | $10.38 | 30,109 |
2023-08-04 | $9.81 | $10.06 | $9.81 | $9.91 | $9.91 | 43,308 |
2023-08-03 | $9.65 | $9.95 | $9.65 | $9.77 | $9.77 | 18,489 |
2023-08-02 | $9.38 | $9.68 | $9.27 | $9.67 | $9.67 | 35,994 |
2023-08-01 | $9.92 | $9.92 | $9.53 | $9.60 | $9.60 | 36,102 |
2023-07-31 | $10.03 | $10.07 | $9.79 | $9.79 | $9.79 | 14,513 |
2023-07-28 | $9.59 | $9.97 | $9.59 | $9.97 | $9.97 | 63,880 |
2023-07-27 | $9.66 | $9.74 | $9.55 | $9.63 | $9.63 | 17,294 |
2023-07-26 | $9.51 | $9.90 | $9.51 | $9.72 | $9.72 | 35,725 |
2023-07-25 | $9.52 | $9.58 | $9.52 | $9.52 | $9.52 | 18,116 |
2023-07-24 | $9.38 | $9.60 | $9.36 | $9.60 | $9.60 | 59,173 |
2023-07-21 | $9.27 | $9.31 | $9.19 | $9.22 | $9.22 | 27,927 |
2023-07-20 | $9.24 | $9.34 | $9.17 | $9.17 | $9.17 | 134,629 |
2023-07-19 | $9.24 | $9.35 | $9.16 | $9.26 | $9.26 | 14,278 |
2023-07-18 | $9.21 | $9.49 | $9.11 | $9.28 | $9.28 | 28,413 |
2023-07-17 | $8.95 | $9.14 | $8.94 | $9.07 | $9.07 | 21,737 |
2023-07-14 | $9.31 | $9.38 | $8.96 | $9.02 | $9.02 | 26,553 |
2023-07-13 | $9.04 | $9.25 | $9.04 | $9.25 | $9.25 | 17,830 |
2023-07-12 | $8.83 | $9.00 | $8.82 | $8.95 | $8.95 | 23,144 |
2023-07-11 | $8.51 | $8.78 | $8.48 | $8.74 | $8.74 | 25,780 |
2023-07-10 | $8.59 | $8.88 | $8.53 | $8.56 | $8.56 | 28,778 |
2023-07-07 | $8.36 | $8.68 | $8.36 | $8.56 | $8.56 | 23,007 |
2023-07-06 | $8.37 | $8.37 | $8.18 | $8.34 | $8.34 | 32,122 |
2023-07-05 | $8.36 | $8.50 | $8.36 | $8.36 | $8.36 | 30,120 |
2023-07-03 | $8.40 | $8.46 | $8.40 | $8.40 | $8.40 | 4,875 |
2023-06-30 | $8.46 | $8.48 | $8.19 | $8.43 | $8.43 | 19,391 |
2023-06-29 | $8.17 | $8.37 | $8.17 | $8.29 | $8.29 | 19,315 |
2023-06-28 | $8.33 | $8.33 | $8.12 | $8.12 | $8.12 | 30,958 |
2023-06-27 | $8.32 | $8.39 | $8.30 | $8.33 | $8.33 | 30,150 |
2023-06-26 | $8.37 | $8.41 | $8.31 | $8.38 | $8.38 | 16,375 |
2023-06-23 | $8.40 | $8.48 | $8.26 | $8.32 | $8.32 | 41,433 |
2023-06-22 | $8.43 | $8.43 | $8.27 | $8.33 | $8.33 | 23,039 |
2023-06-21 | $8.31 | $8.46 | $8.31 | $8.38 | $8.38 | 26,221 |
2023-06-20 | $8.53 | $8.53 | $8.30 | $8.35 | $8.35 | 20,566 |
2023-06-16 | $8.50 | $8.56 | $8.40 | $8.48 | $8.48 | 37,836 |
2023-06-15 | $8.43 | $8.55 | $8.27 | $8.53 | $8.53 | 34,499 |
2023-06-14 | $8.53 | $8.58 | $8.35 | $8.35 | $8.35 | 27,842 |
2023-06-13 | $8.27 | $8.71 | $8.27 | $8.60 | $8.60 | 24,507 |
2023-06-12 | $8.60 | $8.62 | $8.31 | $8.36 | $8.36 | 20,264 |
2023-06-09 | $8.73 | $8.73 | $8.59 | $8.59 | $8.59 | 11,389 |
2023-06-08 | $9.06 | $9.10 | $8.71 | $8.75 | $8.75 | 21,714 |
2023-06-07 | $8.94 | $9.07 | $8.81 | $9.01 | $9.01 | 53,550 |
2023-06-06 | $8.37 | $8.87 | $8.37 | $8.85 | $8.85 | 14,667 |
2023-06-05 | $8.28 | $8.53 | $8.22 | $8.37 | $8.37 | 33,615 |
2023-06-02 | $7.98 | $8.25 | $7.98 | $8.24 | $8.24 | 23,666 |
2023-06-01 | $8.10 | $8.11 | $7.94 | $8.02 | $8.02 | 29,010 |
2023-05-31 | $8.00 | $8.10 | $7.84 | $7.84 | $7.84 | 19,989 |
2023-05-30 | $8.17 | $8.18 | $8.06 | $8.07 | $8.07 | 10,815 |
2023-05-26 | $8.11 | $8.20 | $8.00 | $8.19 | $8.19 | 38,041 |
2023-05-25 | $8.23 | $8.35 | $7.98 | $8.10 | $8.10 | 40,851 |
2023-05-24 | $8.08 | $8.30 | $7.99 | $8.18 | $8.18 | 41,968 |
2023-05-23 | $8.11 | $8.22 | $8.00 | $8.08 | $8.08 | 16,594 |
2023-05-22 | $7.80 | $8.07 | $7.76 | $8.03 | $8.03 | 34,018 |
2023-05-19 | $8.07 | $8.08 | $7.77 | $7.80 | $7.80 | 37,989 |
2023-05-18 | $7.90 | $8.24 | $7.83 | $8.09 | $8.09 | 45,946 |
2023-05-17 | $7.51 | $7.93 | $7.51 | $7.84 | $7.84 | 126,476 |
2023-05-16 | $7.65 | $8.03 | $7.50 | $7.51 | $7.51 | 40,352 |
2023-05-15 | $7.65 | $7.72 | $7.54 | $7.60 | $7.60 | 37,205 |
2023-05-12 | $8.00 | $8.00 | $7.65 | $7.66 | $7.66 | 56,562 |
2023-05-11 | $8.04 | $8.04 | $7.90 | $7.92 | $7.92 | 18,870 |
2023-05-10 | $8.02 | $8.18 | $7.93 | $8.04 | $8.04 | 38,624 |
2023-05-09 | $8.22 | $8.29 | $8.03 | $8.03 | $7.91 | 42,201 |
2023-05-08 | $8.42 | $8.67 | $8.20 | $8.22 | $8.10 | 75,704 |
2023-05-05 | $8.42 | $8.42 | $8.15 | $8.42 | $8.42 | 11,573 |
2023-05-04 | $8.53 | $8.53 | $8.15 | $8.28 | $8.28 | 29,046 |
2023-05-03 | $9.12 | $9.12 | $8.50 | $8.60 | $8.60 | 44,819 |
2023-05-02 | $9.57 | $9.57 | $8.55 | $8.62 | $8.62 | 51,123 |
2023-05-01 | $9.03 | $9.14 | $8.89 | $8.95 | $8.95 | 44,296 |
2023-04-28 | $9.02 | $9.24 | $9.02 | $9.09 | $9.09 | 57,483 |
2023-04-27 | $8.91 | $9.07 | $8.90 | $8.98 | $8.98 | 32,675 |
2023-04-26 | $9.03 | $9.03 | $8.91 | $8.96 | $8.96 | 10,779 |
2023-04-25 | $9.18 | $9.18 | $8.96 | $8.97 | $8.97 | 22,249 |
2023-04-24 | $9.11 | $9.17 | $9.06 | $9.10 | $9.10 | 36,007 |
2023-04-21 | $9.05 | $9.12 | $8.90 | $9.03 | $9.03 | 9,721 |
2023-04-20 | $9.10 | $9.14 | $8.95 | $9.10 | $9.10 | 11,077 |
2023-04-19 | $9.00 | $9.12 | $8.93 | $9.10 | $9.10 | 22,784 |
2023-04-18 | $8.90 | $9.07 | $8.75 | $8.99 | $8.99 | 31,537 |
2023-04-17 | $9.02 | $9.05 | $8.84 | $8.95 | $8.95 | 11,927 |
2023-04-14 | $9.11 | $9.11 | $8.74 | $8.82 | $8.82 | 19,305 |
2023-04-13 | $8.93 | $9.16 | $8.85 | $8.95 | $8.95 | 24,746 |
2023-04-12 | $8.82 | $8.87 | $8.70 | $8.79 | $8.79 | 37,281 |
2023-04-11 | $8.74 | $8.86 | $8.63 | $8.63 | $8.63 | 12,558 |
2023-04-10 | $8.75 | $8.84 | $8.65 | $8.65 | $8.65 | 21,697 |
2023-04-06 | $8.62 | $8.80 | $8.62 | $8.68 | $8.68 | 30,725 |
2023-04-05 | $8.93 | $9.03 | $8.61 | $8.62 | $8.62 | 31,515 |
2023-04-04 | $9.27 | $9.27 | $8.86 | $9.08 | $9.08 | 90,043 |
2023-04-03 | $9.00 | $9.29 | $9.00 | $9.23 | $9.23 | 29,447 |
2023-03-31 | $9.03 | $9.19 | $8.91 | $8.91 | $8.91 | 30,835 |
2023-03-30 | $9.14 | $9.25 | $9.00 | $9.02 | $9.02 | 26,218 |
2023-03-29 | $9.23 | $9.23 | $9.11 | $9.12 | $9.12 | 15,055 |
2023-03-28 | $9.10 | $9.30 | $9.00 | $9.02 | $9.02 | 35,072 |
2023-03-27 | $9.19 | $10.11 | $9.06 | $9.09 | $9.09 | 61,220 |
2023-03-24 | $9.01 | $9.19 | $8.92 | $9.09 | $9.09 | 44,818 |
2023-03-23 | $9.75 | $9.75 | $9.00 | $9.00 | $9.00 | 58,629 |
2023-03-22 | $9.65 | $9.72 | $9.55 | $9.63 | $9.63 | 25,593 |
2023-03-21 | $9.19 | $9.71 | $9.19 | $9.55 | $9.55 | 38,234 |
2023-03-20 | $9.21 | $9.31 | $9.06 | $9.06 | $9.06 | 38,782 |
2023-03-17 | $9.58 | $9.58 | $9.20 | $9.23 | $9.23 | 70,119 |
2023-03-16 | $9.20 | $9.63 | $9.20 | $9.61 | $9.61 | 18,006 |
2023-03-15 | $9.19 | $9.32 | $9.11 | $9.19 | $9.19 | 42,454 |
2023-03-14 | $9.78 | $9.85 | $9.30 | $9.30 | $9.30 | 77,411 |
2023-03-13 | $10.21 | $10.23 | $9.46 | $9.61 | $9.61 | 117,858 |
2023-03-10 | $10.39 | $10.45 | $10.20 | $10.35 | $10.35 | 26,715 |
2023-03-09 | $10.93 | $10.93 | $10.41 | $10.41 | $10.41 | 28,409 |
2023-03-08 | $11.06 | $11.06 | $10.93 | $10.93 | $10.93 | 8,741 |
2023-03-07 | $11.13 | $11.13 | $11.00 | $11.00 | $11.00 | 13,673 |
2023-03-06 | $11.26 | $11.26 | $11.18 | $11.20 | $11.20 | 10,977 |
2023-03-03 | $11.31 | $11.31 | $11.20 | $11.25 | $11.25 | 13,196 |
2023-03-02 | $11.25 | $11.28 | $11.20 | $11.22 | $11.22 | 6,373 |
2023-03-01 | $11.20 | $11.35 | $11.20 | $11.31 | $11.31 | 41,498 |
2023-02-28 | $11.30 | $11.38 | $11.25 | $11.27 | $11.27 | 5,725 |
2023-02-27 | $11.32 | $11.39 | $11.28 | $11.31 | $11.31 | 10,749 |
2023-02-24 | $11.35 | $11.37 | $11.25 | $11.32 | $11.32 | 17,122 |
2023-02-23 | $11.33 | $11.43 | $11.25 | $11.37 | $11.37 | 16,560 |
2023-02-22 | $11.42 | $11.47 | $11.37 | $11.40 | $11.40 | 11,798 |
2023-02-21 | $11.51 | $11.56 | $11.41 | $11.41 | $11.41 | 40,741 |
2023-02-17 | $11.50 | $11.50 | $11.41 | $11.50 | $11.50 | 15,291 |
2023-02-16 | $11.52 | $11.59 | $11.43 | $11.45 | $11.45 | 10,585 |
2023-02-15 | $11.56 | $11.60 | $11.52 | $11.52 | $11.52 | 19,813 |
2023-02-14 | $11.58 | $11.63 | $11.53 | $11.53 | $11.53 | 13,027 |
2023-02-13 | $11.61 | $11.61 | $11.52 | $11.57 | $11.57 | 28,405 |
2023-02-10 | $11.54 | $11.59 | $11.51 | $11.56 | $11.56 | 19,047 |
2023-02-09 | $11.48 | $11.55 | $11.37 | $11.51 | $11.51 | 7,159 |
2023-02-08 | $11.57 | $11.74 | $11.39 | $11.48 | $11.48 | 36,676 |
2023-02-07 | $11.71 | $11.87 | $11.46 | $11.80 | $11.68 | 34,909 |
2023-02-06 | $11.72 | $11.86 | $11.68 | $11.79 | $11.67 | 31,443 |
2023-02-03 | $11.50 | $11.77 | $11.43 | $11.70 | $11.58 | 19,286 |
2023-02-02 | $11.34 | $11.61 | $11.30 | $11.55 | $11.43 | 16,893 |
2023-02-01 | $11.36 | $11.45 | $11.24 | $11.33 | $11.21 | 32,400 |
2023-01-31 | $11.29 | $11.43 | $11.29 | $11.34 | $11.22 | 16,908 |
2023-01-30 | $11.42 | $11.50 | $11.28 | $11.32 | $11.32 | 17,644 |
2023-01-27 | $11.60 | $11.60 | $11.26 | $11.50 | $11.50 | 11,206 |
2023-01-26 | $11.32 | $11.60 | $11.31 | $11.55 | $11.55 | 11,289 |
2023-01-25 | $10.95 | $11.27 | $10.88 | $11.21 | $11.21 | 27,998 |
2023-01-24 | $10.88 | $10.99 | $10.81 | $10.97 | $10.97 | 31,512 |
2023-01-23 | $11.16 | $11.26 | $10.88 | $10.92 | $10.92 | 68,746 |
2023-01-20 | $11.28 | $11.40 | $11.19 | $11.28 | $11.28 | 29,979 |
2023-01-19 | $11.17 | $11.29 | $11.07 | $11.28 | $11.28 | 15,731 |
2023-01-18 | $11.30 | $11.41 | $11.20 | $11.23 | $11.23 | 23,721 |
2023-01-17 | $11.31 | $11.45 | $11.23 | $11.23 | $11.23 | 9,901 |
2023-01-13 | $11.30 | $11.37 | $11.30 | $11.35 | $11.35 | 7,604 |
2023-01-12 | $11.35 | $11.39 | $11.30 | $11.31 | $11.31 | 4,132 |
2023-01-11 | $11.27 | $11.36 | $11.16 | $11.23 | $11.23 | 14,437 |
2023-01-10 | $11.24 | $11.34 | $11.22 | $11.27 | $11.27 | 38,653 |
2023-01-09 | $11.17 | $11.27 | $11.10 | $11.16 | $11.16 | 15,429 |
2023-01-06 | $10.97 | $11.12 | $10.94 | $11.04 | $11.04 | 25,999 |
2023-01-05 | $11.13 | $11.13 | $10.93 | $10.93 | $10.93 | 22,236 |
2023-01-04 | $11.26 | $11.38 | $11.14 | $11.15 | $11.15 | 19,957 |
2023-01-03 | $11.14 | $11.41 | $11.12 | $11.26 | $11.26 | 28,939 |
2022-12-30 | $11.20 | $11.28 | $11.10 | $11.16 | $11.16 | 8,268 |
2022-12-29 | $11.11 | $11.35 | $11.11 | $11.22 | $11.22 | 14,598 |
2022-12-28 | $11.20 | $11.20 | $11.02 | $11.02 | $11.02 | 26,182 |
2022-12-27 | $11.28 | $11.37 | $11.13 | $11.15 | $11.15 | 14,713 |
2022-12-23 | $11.37 | $11.44 | $11.30 | $11.30 | $11.30 | 7,346 |
2022-12-22 | $11.27 | $11.39 | $11.26 | $11.26 | $11.26 | 20,216 |
2022-12-21 | $11.50 | $11.70 | $11.35 | $11.40 | $11.40 | 36,261 |
2022-12-20 | $11.34 | $11.60 | $11.34 | $11.47 | $11.47 | 26,138 |
2022-12-19 | $11.27 | $11.39 | $11.27 | $11.37 | $11.37 | 21,895 |
2022-12-16 | $11.36 | $11.39 | $11.23 | $11.27 | $11.27 | 27,204 |
2022-12-15 | $11.63 | $11.67 | $11.29 | $11.42 | $11.42 | 31,474 |
2022-12-14 | $11.84 | $11.90 | $11.67 | $11.74 | $11.74 | 58,830 |
2022-12-13 | $11.86 | $11.96 | $11.75 | $11.95 | $11.95 | 172,223 |
2022-12-12 | $11.75 | $11.87 | $11.72 | $11.82 | $11.82 | 16,114 |
2022-12-09 | $11.90 | $11.90 | $11.70 | $11.72 | $11.72 | 24,229 |
2022-12-08 | $11.83 | $11.96 | $11.76 | $11.80 | $11.80 | 39,963 |
2022-12-07 | $11.92 | $11.95 | $11.78 | $11.80 | $11.80 | 8,746 |
2022-12-06 | $11.76 | $11.87 | $11.76 | $11.87 | $11.87 | 44,299 |
2022-12-05 | $11.97 | $12.00 | $11.73 | $11.84 | $11.84 | 24,789 |
2022-12-02 | $11.70 | $11.99 | $11.66 | $11.87 | $11.87 | 33,228 |
2022-12-01 | $11.65 | $11.78 | $11.61 | $11.78 | $11.78 | 22,573 |
2022-11-30 | $11.64 | $11.78 | $11.56 | $11.70 | $11.70 | 24,095 |
2022-11-29 | $11.64 | $11.65 | $11.56 | $11.61 | $11.61 | 13,176 |
2022-11-28 | $11.68 | $11.75 | $11.55 | $11.65 | $11.65 | 25,596 |
2022-11-25 | $11.43 | $11.69 | $11.43 | $11.69 | $11.69 | 2,361 |
2022-11-23 | $11.45 | $11.50 | $11.30 | $11.50 | $11.50 | 7,724 |
2022-11-22 | $11.43 | $11.55 | $11.38 | $11.46 | $11.46 | 9,572 |
2022-11-21 | $11.46 | $11.61 | $11.31 | $11.46 | $11.46 | 17,903 |
2022-11-18 | $11.38 | $11.69 | $11.25 | $11.51 | $11.51 | 28,056 |
2022-11-17 | $11.39 | $11.39 | $11.25 | $11.37 | $11.37 | 5,068 |
2022-11-16 | $11.18 | $11.38 | $11.18 | $11.38 | $11.38 | 14,724 |
2022-11-15 | $11.34 | $11.39 | $11.21 | $11.23 | $11.23 | 15,834 |
2022-11-14 | $11.35 | $11.35 | $11.15 | $11.28 | $11.28 | 14,196 |
2022-11-11 | $11.34 | $11.51 | $11.16 | $11.33 | $11.33 | 36,760 |
2022-11-10 | $11.46 | $11.53 | $11.21 | $11.37 | $11.37 | 16,858 |
2022-11-09 | $11.09 | $11.32 | $11.09 | $11.21 | $11.21 | 22,314 |
2022-11-08 | $11.25 | $11.38 | $11.17 | $11.22 | $11.10 | 25,162 |
2022-11-07 | $11.53 | $11.57 | $11.21 | $11.22 | $11.10 | 38,151 |
2022-11-04 | $11.26 | $11.44 | $11.26 | $11.41 | $11.41 | 19,773 |
2022-11-03 | $11.25 | $11.29 | $11.00 | $11.15 | $11.15 | 51,910 |
2022-11-02 | $11.18 | $11.41 | $11.17 | $11.24 | $11.24 | 51,370 |
2022-11-01 | $11.35 | $11.50 | $11.11 | $11.15 | $11.15 | 60,604 |
2022-10-31 | $11.70 | $11.71 | $11.21 | $11.26 | $11.26 | 64,956 |
2022-10-28 | $11.40 | $11.78 | $11.40 | $11.72 | $11.72 | 20,642 |
2022-10-27 | $11.45 | $11.55 | $11.23 | $11.45 | $11.45 | 18,030 |
2022-10-26 | $11.37 | $11.62 | $11.32 | $11.46 | $11.46 | 40,941 |
2022-10-25 | $11.06 | $11.57 | $11.06 | $11.40 | $11.40 | 67,018 |
2022-10-24 | $11.15 | $11.48 | $11.04 | $11.29 | $11.29 | 38,356 |
2022-10-21 | $11.39 | $11.39 | $11.01 | $11.16 | $11.16 | 53,662 |
2022-10-20 | $11.42 | $11.63 | $11.09 | $11.27 | $11.27 | 13,514 |
2022-10-19 | $11.47 | $11.70 | $11.28 | $11.36 | $11.36 | 24,539 |
2022-10-18 | $12.00 | $12.00 | $11.52 | $11.56 | $11.56 | 43,500 |
2022-10-17 | $11.85 | $11.85 | $11.62 | $11.83 | $11.83 | 15,164 |
2022-10-14 | $11.65 | $11.75 | $11.37 | $11.75 | $11.75 | 10,595 |
2022-10-13 | $11.30 | $11.69 | $11.30 | $11.65 | $11.65 | 10,576 |
2022-10-12 | $11.45 | $11.60 | $11.35 | $11.41 | $11.41 | 7,880 |
2022-10-11 | $11.29 | $11.45 | $11.21 | $11.32 | $11.32 | 15,376 |
2022-10-10 | $11.43 | $11.45 | $11.19 | $11.29 | $11.29 | 15,503 |
2022-10-07 | $11.39 | $11.64 | $11.23 | $11.31 | $11.31 | 8,213 |
2022-10-06 | $11.71 | $11.82 | $11.45 | $11.45 | $11.45 | 11,809 |
2022-10-05 | $11.50 | $11.82 | $11.50 | $11.71 | $11.71 | 11,597 |
2022-10-04 | $11.70 | $11.74 | $11.59 | $11.61 | $11.61 | 7,975 |
2022-10-03 | $11.22 | $11.59 | $11.18 | $11.54 | $11.54 | 33,738 |
2022-09-30 | $11.18 | $11.19 | $11.00 | $11.12 | $11.12 | 15,752 |
2022-09-29 | $10.95 | $11.18 | $10.90 | $11.18 | $11.18 | 15,135 |
2022-09-28 | $11.19 | $11.29 | $11.10 | $11.23 | $11.23 | 11,366 |
2022-09-27 | $11.24 | $11.33 | $11.02 | $11.14 | $11.14 | 19,240 |
2022-09-26 | $11.01 | $11.26 | $10.80 | $11.19 | $11.19 | 57,104 |
2022-09-23 | $11.16 | $11.20 | $10.93 | $11.08 | $11.08 | 39,457 |
2022-09-22 | $11.18 | $11.30 | $11.16 | $11.20 | $11.20 | 36,149 |
2022-09-21 | $11.30 | $11.44 | $11.20 | $11.34 | $11.34 | 18,716 |
2022-09-20 | $11.30 | $11.40 | $11.16 | $11.37 | $11.37 | 36,503 |
2022-09-19 | $11.25 | $11.51 | $11.23 | $11.38 | $11.38 | 37,031 |
2022-09-16 | $11.50 | $11.50 | $11.22 | $11.36 | $11.36 | 26,143 |
2022-09-15 | $11.35 | $11.73 | $11.35 | $11.60 | $11.60 | 27,848 |
2022-09-14 | $11.40 | $11.46 | $11.28 | $11.28 | $11.28 | 16,777 |
2022-09-13 | $11.53 | $11.71 | $11.28 | $11.28 | $11.28 | 24,463 |
2022-09-12 | $11.50 | $11.70 | $11.10 | $11.61 | $11.61 | 38,061 |
2022-09-09 | $11.51 | $11.79 | $11.11 | $11.50 | $11.50 | 41,011 |
2022-09-08 | $11.35 | $11.56 | $11.24 | $11.49 | $11.49 | 32,164 |
2022-09-07 | $11.67 | $11.67 | $11.17 | $11.41 | $11.41 | 32,013 |
2022-09-06 | $11.60 | $11.73 | $11.31 | $11.47 | $11.47 | 57,613 |
2022-09-02 | $11.96 | $12.00 | $11.49 | $11.60 | $11.60 | 70,128 |
2022-09-01 | $12.00 | $12.01 | $11.79 | $11.93 | $11.93 | 20,556 |
2022-08-31 | $12.29 | $12.39 | $12.06 | $12.09 | $12.09 | 49,319 |
2022-08-30 | $12.47 | $12.58 | $12.12 | $12.28 | $12.28 | 41,351 |
2022-08-29 | $12.57 | $12.70 | $12.39 | $12.47 | $12.47 | 60,879 |
2022-08-26 | $12.78 | $12.78 | $12.50 | $12.57 | $12.57 | 25,409 |
2022-08-25 | $12.58 | $12.88 | $12.55 | $12.69 | $12.69 | 42,717 |
2022-08-24 | $12.73 | $12.73 | $12.32 | $12.58 | $12.58 | 16,689 |
2022-08-23 | $12.73 | $12.78 | $12.52 | $12.72 | $12.72 | 21,220 |
2022-08-22 | $12.47 | $12.85 | $12.47 | $12.72 | $12.72 | 46,936 |
2022-08-19 | $12.60 | $12.77 | $12.43 | $12.54 | $12.54 | 28,969 |
2022-08-18 | $12.71 | $12.84 | $12.49 | $12.61 | $12.61 | 11,747 |
2022-08-17 | $12.84 | $12.87 | $12.09 | $12.66 | $12.66 | 38,125 |
2022-08-16 | $12.92 | $13.00 | $12.75 | $12.84 | $12.84 | 57,794 |
2022-08-15 | $12.66 | $12.94 | $12.36 | $12.84 | $12.84 | 64,311 |
2022-08-12 | $12.50 | $12.77 | $12.42 | $12.63 | $12.63 | 142,306 |
2022-08-11 | $12.00 | $12.40 | $12.00 | $12.39 | $12.39 | 30,749 |
2022-08-10 | $12.05 | $12.30 | $11.95 | $12.08 | $12.08 | 30,854 |
2022-08-09 | $11.80 | $12.17 | $11.80 | $12.11 | $11.99 | 68,464 |
2022-08-08 | $11.74 | $12.10 | $11.74 | $11.87 | $11.75 | 120,315 |
2022-08-05 | $11.56 | $12.01 | $11.55 | $11.81 | $11.69 | 22,126 |
2022-08-04 | $11.31 | $12.31 | $11.31 | $11.58 | $11.47 | 47,160 |
2022-08-03 | $11.32 | $11.46 | $11.25 | $11.45 | $11.34 | 41,302 |
2022-08-02 | $11.25 | $11.36 | $11.10 | $11.25 | $11.14 | 26,133 |
2022-08-01 | $11.02 | $11.28 | $11.02 | $11.21 | $11.10 | 69,799 |
2022-07-29 | $10.92 | $11.35 | $10.90 | $11.30 | $11.19 | 42,540 |
2022-07-28 | $10.86 | $11.01 | $10.66 | $10.91 | $10.80 | 48,342 |
2022-07-27 | $11.00 | $11.10 | $10.86 | $10.94 | $10.83 | 16,347 |
2022-07-26 | $10.81 | $11.01 | $10.79 | $10.91 | $10.80 | 21,232 |
2022-07-25 | $10.67 | $10.94 | $10.46 | $10.80 | $10.69 | 96,378 |
2022-07-22 | $10.93 | $10.93 | $10.67 | $10.80 | $10.69 | 19,989 |
2022-07-21 | $10.75 | $11.06 | $10.75 | $10.97 | $10.86 | 28,925 |
2022-07-20 | $10.76 | $10.93 | $10.60 | $10.85 | $10.74 | 25,077 |
2022-07-19 | $10.50 | $10.99 | $10.50 | $10.75 | $10.64 | 30,931 |
2022-07-18 | $10.37 | $10.72 | $10.37 | $10.51 | $10.41 | 47,680 |
2022-07-15 | $10.47 | $10.66 | $10.42 | $10.55 | $10.44 | 18,443 |
2022-07-14 | $10.40 | $10.56 | $10.36 | $10.44 | $10.34 | 35,642 |
2022-07-13 | $10.50 | $10.61 | $10.47 | $10.48 | $10.38 | 23,859 |
2022-07-12 | $10.57 | $10.74 | $10.54 | $10.55 | $10.45 | 21,965 |
2022-07-11 | $10.35 | $10.71 | $10.35 | $10.70 | $10.59 | 38,747 |
2022-07-08 | $10.50 | $10.53 | $10.41 | $10.51 | $10.41 | 23,039 |
2022-07-07 | $10.42 | $10.50 | $10.37 | $10.37 | $10.27 | 13,404 |
2022-07-06 | $10.61 | $10.75 | $10.42 | $10.42 | $10.32 | 29,134 |
2022-07-05 | $10.37 | $10.77 | $10.34 | $10.71 | $10.60 | 33,343 |
2022-07-01 | $10.48 | $10.79 | $10.41 | $10.58 | $10.48 | 50,486 |
2022-06-30 | $10.45 | $10.62 | $10.45 | $10.49 | $10.39 | 35,973 |
2022-06-29 | $10.66 | $10.69 | $10.40 | $10.62 | $10.52 | 13,056 |
2022-06-28 | $10.75 | $11.00 | $10.67 | $10.67 | $10.57 | 17,620 |
2022-06-27 | $10.64 | $11.00 | $10.62 | $10.62 | $10.52 | 21,267 |
2022-06-24 | $10.25 | $10.82 | $10.25 | $10.71 | $10.60 | 68,859 |
2022-06-23 | $10.31 | $10.42 | $10.27 | $10.28 | $10.18 | 42,390 |
2022-06-22 | $10.59 | $10.59 | $10.34 | $10.35 | $10.25 | 48,510 |
2022-06-21 | $10.36 | $10.80 | $10.36 | $10.64 | $10.54 | 48,055 |
2022-06-17 | $10.47 | $10.59 | $10.36 | $10.38 | $10.28 | 61,949 |
2022-06-16 | $10.43 | $10.45 | $10.31 | $10.33 | $10.23 | 58,461 |
2022-06-15 | $10.56 | $10.71 | $10.41 | $10.56 | $10.46 | 47,679 |
2022-06-14 | $10.67 | $10.88 | $10.37 | $10.58 | $10.48 | 133,174 |
2022-06-13 | $11.01 | $11.01 | $10.62 | $10.70 | $10.59 | 77,727 |
2022-06-10 | $11.31 | $11.31 | $11.01 | $11.21 | $11.10 | 28,927 |
2022-06-09 | $11.67 | $11.76 | $11.44 | $11.46 | $11.35 | 52,793 |
2022-06-08 | $11.73 | $11.88 | $11.68 | $11.76 | $11.64 | 11,632 |
2022-06-07 | $11.82 | $11.95 | $11.81 | $11.88 | $11.76 | 31,859 |
2022-06-06 | $12.13 | $12.13 | $11.63 | $11.96 | $11.84 | 65,182 |
2022-06-03 | $11.92 | $12.18 | $11.75 | $12.15 | $12.03 | 38,624 |
2022-06-02 | $12.32 | $12.38 | $12.09 | $12.27 | $12.15 | 30,974 |
2022-06-01 | $12.12 | $12.47 | $12.10 | $12.27 | $12.15 | 28,551 |
2022-05-31 | $12.08 | $12.39 | $12.01 | $12.33 | $12.21 | 29,762 |
2022-05-27 | $12.32 | $12.35 | $12.11 | $12.25 | $12.13 | 20,162 |
2022-05-26 | $11.89 | $12.69 | $11.78 | $12.20 | $12.08 | 77,115 |
2022-05-25 | $11.62 | $11.94 | $11.62 | $11.79 | $11.67 | 25,816 |
2022-05-24 | $11.71 | $11.89 | $11.47 | $11.66 | $11.55 | 22,144 |
2022-05-23 | $11.73 | $12.13 | $11.71 | $11.92 | $11.80 | 40,770 |
2022-05-20 | $11.77 | $11.90 | $11.51 | $11.52 | $11.41 | 56,902 |
2022-05-19 | $12.08 | $12.13 | $11.85 | $11.90 | $11.78 | 30,404 |
2022-05-18 | $12.33 | $12.59 | $12.00 | $12.11 | $11.99 | 83,143 |
2022-05-17 | $12.06 | $12.55 | $11.95 | $12.38 | $12.26 | 75,592 |
2022-05-16 | $11.56 | $12.08 | $11.53 | $11.92 | $11.80 | 68,746 |
2022-05-13 | $12.06 | $12.13 | $11.41 | $11.62 | $11.51 | 144,735 |
2022-05-12 | $11.98 | $12.07 | $11.50 | $12.07 | $11.95 | 45,760 |
2022-05-11 | $11.42 | $12.34 | $11.42 | $11.94 | $11.82 | 65,262 |
2022-05-10 | $12.16 | $12.20 | $11.31 | $11.56 | $11.35 | 119,933 |
2022-05-09 | $12.43 | $12.43 | $11.80 | $11.81 | $11.60 | 98,114 |
2022-05-06 | $12.56 | $12.71 | $12.40 | $12.44 | $12.22 | 23,266 |
2022-05-05 | $13.11 | $13.11 | $12.54 | $12.56 | $12.33 | 34,293 |
2022-05-04 | $13.21 | $13.21 | $12.66 | $13.02 | $12.78 | 43,430 |
2022-05-03 | $12.81 | $13.18 | $12.75 | $13.15 | $12.91 | 40,917 |
2022-05-02 | $12.95 | $12.95 | $12.50 | $12.71 | $12.48 | 67,805 |
2022-04-29 | $12.50 | $13.08 | $12.40 | $12.96 | $12.73 | 90,203 |
2022-04-28 | $13.42 | $13.67 | $13.15 | $13.56 | $13.32 | 40,958 |
2022-04-27 | $13.28 | $13.64 | $13.19 | $13.25 | $13.01 | 37,992 |
2022-04-26 | $13.29 | $13.41 | $13.15 | $13.18 | $12.94 | 46,754 |
2022-04-25 | $13.52 | $13.52 | $13.13 | $13.20 | $12.96 | 105,823 |
2022-04-22 | $13.56 | $13.87 | $13.10 | $13.59 | $13.34 | 26,483 |
2022-04-21 | $13.91 | $14.28 | $13.64 | $13.73 | $13.48 | 56,955 |
2022-04-20 | $14.06 | $14.28 | $13.76 | $13.89 | $13.64 | 34,204 |
2022-04-19 | $13.41 | $14.06 | $13.31 | $13.98 | $13.73 | 34,476 |
2022-04-18 | $13.40 | $13.49 | $13.20 | $13.30 | $13.06 | 28,624 |
2022-04-14 | $13.40 | $13.59 | $13.28 | $13.50 | $13.26 | 22,039 |
2022-04-13 | $13.43 | $13.53 | $13.42 | $13.49 | $13.25 | 17,139 |
2022-04-12 | $13.43 | $13.65 | $13.42 | $13.52 | $13.28 | 15,723 |
2022-04-11 | $13.34 | $13.62 | $13.19 | $13.41 | $13.17 | 28,209 |
2022-04-08 | $13.20 | $13.43 | $13.09 | $13.35 | $13.11 | 43,190 |
2022-04-07 | $13.70 | $13.70 | $13.17 | $13.19 | $12.95 | 72,240 |
2022-04-06 | $14.15 | $14.15 | $13.77 | $13.84 | $13.59 | 30,595 |
2022-04-05 | $14.37 | $14.38 | $14.15 | $14.22 | $13.96 | 65,188 |
2022-04-04 | $14.02 | $14.40 | $13.90 | $14.30 | $14.04 | 78,298 |
2022-04-01 | $13.91 | $14.25 | $13.91 | $14.06 | $13.81 | 54,529 |
2022-03-31 | $13.92 | $14.02 | $13.80 | $13.85 | $13.60 | 142,616 |
2022-03-30 | $14.17 | $14.17 | $13.63 | $13.91 | $13.66 | 98,028 |
2022-03-29 | $13.87 | $14.50 | $13.70 | $14.09 | $13.84 | 141,311 |
2022-03-28 | $13.94 | $13.94 | $13.71 | $13.78 | $13.53 | 21,176 |
2022-03-25 | $13.70 | $13.90 | $13.67 | $13.81 | $13.56 | 16,535 |
2022-03-24 | $13.90 | $14.02 | $13.67 | $13.73 | $13.48 | 24,698 |
2022-03-23 | $13.99 | $14.02 | $13.83 | $13.88 | $13.63 | 22,156 |
2022-03-22 | $13.88 | $14.29 | $13.85 | $14.09 | $13.84 | 34,127 |
2022-03-21 | $14.13 | $14.45 | $13.80 | $13.80 | $13.55 | 64,897 |
2022-03-18 | $13.93 | $13.97 | $13.64 | $13.97 | $13.72 | 53,148 |
2022-03-17 | $13.79 | $13.94 | $13.58 | $13.92 | $13.67 | 37,588 |
2022-03-16 | $13.33 | $13.79 | $13.29 | $13.73 | $13.48 | 72,860 |
2022-03-15 | $13.61 | $13.90 | $13.30 | $13.36 | $13.12 | 27,866 |
2022-03-14 | $13.63 | $13.64 | $13.40 | $13.53 | $13.29 | 66,165 |
2022-03-11 | $13.27 | $13.56 | $13.27 | $13.41 | $13.17 | 69,504 |
2022-03-10 | $13.33 | $13.39 | $13.14 | $13.34 | $13.10 | 51,176 |
2022-03-09 | $12.99 | $13.95 | $12.76 | $13.42 | $13.18 | 153,674 |
2022-03-08 | $13.04 | $13.05 | $12.41 | $12.87 | $12.64 | 54,589 |
2022-03-07 | $13.37 | $13.49 | $12.74 | $12.87 | $12.64 | 94,270 |
2022-03-04 | $13.08 | $13.35 | $13.02 | $13.27 | $13.03 | 66,525 |
2022-03-03 | $13.59 | $13.59 | $13.01 | $13.26 | $13.02 | 63,351 |
2022-03-02 | $13.20 | $13.79 | $13.20 | $13.45 | $13.21 | 113,979 |
2022-03-01 | $13.50 | $13.60 | $13.03 | $13.18 | $12.94 | 113,679 |
2022-02-28 | $13.44 | $13.44 | $13.00 | $13.34 | $13.10 | 144,575 |
2022-02-25 | $12.81 | $13.85 | $12.81 | $13.47 | $13.23 | 71,222 |
2022-02-24 | $13.05 | $13.23 | $12.45 | $12.90 | $12.67 | 70,128 |
2022-02-23 | $13.53 | $13.93 | $13.12 | $13.21 | $12.97 | 49,083 |
2022-02-22 | $13.30 | $13.85 | $13.28 | $13.53 | $13.29 | 77,825 |
2022-02-18 | $13.62 | $14.01 | $12.91 | $13.29 | $13.05 | 31,432 |
2022-02-17 | $13.65 | $13.86 | $13.62 | $13.71 | $13.46 | 59,925 |
2022-02-16 | $13.66 | $13.86 | $13.65 | $13.70 | $13.45 | 28,769 |
2022-02-15 | $13.86 | $14.00 | $13.67 | $13.75 | $13.50 | 77,531 |
2022-02-14 | $13.85 | $14.00 | $13.60 | $13.68 | $13.43 | 70,954 |
2022-02-11 | $13.60 | $13.98 | $13.35 | $13.71 | $13.46 | 23,993 |
2022-02-10 | $13.99 | $14.06 | $13.63 | $13.64 | $13.39 | 38,642 |
2022-02-09 | $14.26 | $14.40 | $13.91 | $14.05 | $13.80 | 20,544 |
2022-02-08 | $14.53 | $14.86 | $14.15 | $14.32 | $13.96 | 37,656 |
2022-02-07 | $14.13 | $14.59 | $14.13 | $14.52 | $14.16 | 55,852 |
2022-02-04 | $14.10 | $14.13 | $13.82 | $14.03 | $13.68 | 35,083 |
2022-02-03 | $13.58 | $14.23 | $13.50 | $13.95 | $13.60 | 48,415 |
2022-02-02 | $14.01 | $14.01 | $13.45 | $13.45 | $13.11 | 46,598 |
2022-02-01 | $14.71 | $14.71 | $13.74 | $14.01 | $13.66 | 48,845 |
2022-01-31 | $12.98 | $14.30 | $12.33 | $14.28 | $13.92 | 136,864 |
2022-01-28 | $12.62 | $12.97 | $12.31 | $12.92 | $12.60 | 32,510 |
2022-01-27 | $12.03 | $12.71 | $11.65 | $11.85 | $11.55 | 25,921 |
2022-01-26 | $12.33 | $12.47 | $11.56 | $11.68 | $11.39 | 78,432 |
2022-01-25 | $11.47 | $12.38 | $11.47 | $12.19 | $11.89 | 84,247 |
2022-01-24 | $12.74 | $12.96 | $10.86 | $11.63 | $11.34 | 524,617 |
2022-01-21 | $12.92 | $12.99 | $12.70 | $12.85 | $12.53 | 21,562 |
2022-01-20 | $13.38 | $13.49 | $12.81 | $12.92 | $12.60 | 24,101 |
2022-01-19 | $13.20 | $13.37 | $13.02 | $13.18 | $12.85 | 12,507 |
2022-01-18 | $13.24 | $13.65 | $13.04 | $13.20 | $12.87 | 30,524 |
2022-01-14 | $13.34 | $13.36 | $13.03 | $13.05 | $12.72 | 58,472 |
2022-01-13 | $13.57 | $13.57 | $13.29 | $13.37 | $13.04 | 63,799 |
2022-01-12 | $13.35 | $13.48 | $13.28 | $13.38 | $13.05 | 14,605 |
2022-01-11 | $13.45 | $13.51 | $13.31 | $13.34 | $13.01 | 32,949 |
2022-01-10 | $13.55 | $13.90 | $13.36 | $13.52 | $13.18 | 27,241 |
2022-01-07 | $13.53 | $13.56 | $13.12 | $13.56 | $13.22 | 79,387 |
2022-01-06 | $13.46 | $13.56 | $13.12 | $13.56 | $13.22 | 17,598 |
2022-01-05 | $13.53 | $13.72 | $13.33 | $13.43 | $13.09 | 12,038 |
2022-01-04 | $13.31 | $13.65 | $13.31 | $13.50 | $13.16 | 37,894 |
2022-01-03 | $12.90 | $13.00 | $12.76 | $12.92 | $12.60 | 57,079 |
2021-12-31 | $13.02 | $13.20 | $12.49 | $12.76 | $12.44 | 55,123 |
2021-12-30 | $13.17 | $13.25 | $12.96 | $13.08 | $12.75 | 30,255 |
2021-12-29 | $13.00 | $13.18 | $12.96 | $13.10 | $12.77 | 24,934 |
2021-12-28 | $13.00 | $13.00 | $12.72 | $12.95 | $12.63 | 12,973 |
2021-12-27 | $12.70 | $13.05 | $12.63 | $12.96 | $12.64 | 37,811 |
2021-12-23 | $12.60 | $12.77 | $12.45 | $12.51 | $12.20 | 37,316 |
2021-12-22 | $12.50 | $12.73 | $12.36 | $12.57 | $12.26 | 19,904 |
2021-12-21 | $12.63 | $12.63 | $12.21 | $12.41 | $12.10 | 29,340 |
2021-12-20 | $12.47 | $12.54 | $12.10 | $12.54 | $12.23 | 20,875 |
2021-12-17 | $12.50 | $12.62 | $12.37 | $12.55 | $12.24 | 24,230 |
2021-12-16 | $12.57 | $12.70 | $12.48 | $12.61 | $12.29 | 17,968 |
2021-12-15 | $12.48 | $12.58 | $12.36 | $12.43 | $12.12 | 26,764 |
2021-12-14 | $12.51 | $12.68 | $12.41 | $12.56 | $12.25 | 52,108 |
2021-12-13 | $12.93 | $13.20 | $12.27 | $12.52 | $12.21 | 38,003 |
2021-12-10 | $12.99 | $13.10 | $12.95 | $13.10 | $12.77 | 24,771 |
2021-12-09 | $13.10 | $13.20 | $12.92 | $12.99 | $12.67 | 28,286 |
2021-12-08 | $13.09 | $13.22 | $12.97 | $13.20 | $12.87 | 11,473 |
2021-12-07 | $12.99 | $13.26 | $12.95 | $13.26 | $12.93 | 21,393 |
2021-12-06 | $12.50 | $13.26 | $12.32 | $12.84 | $12.52 | 110,876 |
2021-12-03 | $12.81 | $13.00 | $12.53 | $12.57 | $12.26 | 35,194 |
2021-12-02 | $13.73 | $13.73 | $12.42 | $12.79 | $12.47 | 49,391 |
2021-12-01 | $13.80 | $13.80 | $13.46 | $13.58 | $13.24 | 20,633 |
2021-11-30 | $13.76 | $13.99 | $13.49 | $13.60 | $13.26 | 28,490 |
2021-11-29 | $13.88 | $14.00 | $13.52 | $13.77 | $13.43 | 71,140 |
2021-11-26 | $13.46 | $13.46 | $12.50 | $13.21 | $12.88 | 45,372 |
2021-11-24 | $13.63 | $13.82 | $13.45 | $13.65 | $13.31 | 10,538 |
2021-11-23 | $13.49 | $13.87 | $13.49 | $13.68 | $13.34 | 28,413 |
2021-11-22 | $13.21 | $13.72 | $13.16 | $13.46 | $13.12 | 87,310 |
2021-11-19 | $13.13 | $13.23 | $13.13 | $13.13 | $12.80 | 15,291 |
2021-11-18 | $13.26 | $13.42 | $13.12 | $13.23 | $12.90 | 33,921 |
2021-11-17 | $13.29 | $13.56 | $13.10 | $13.23 | $12.90 | 32,371 |
2021-11-16 | $12.92 | $13.28 | $12.91 | $13.26 | $12.93 | 55,465 |
2021-11-15 | $12.57 | $12.88 | $12.56 | $12.85 | $12.53 | 29,986 |
2021-11-12 | $12.55 | $12.57 | $12.45 | $12.57 | $12.25 | 33,432 |
2021-11-11 | $12.50 | $12.55 | $12.49 | $12.54 | $12.23 | 40,723 |
2021-11-10 | $12.35 | $12.55 | $12.32 | $12.41 | $12.10 | 44,364 |
2021-11-09 | $12.40 | $12.40 | $12.25 | $12.31 | $12.00 | 13,204 |
2021-11-08 | $12.55 | $12.55 | $12.26 | $12.50 | $12.09 | 39,835 |
2021-11-05 | $12.55 | $12.55 | $12.46 | $12.55 | $12.14 | 10,967 |
2021-11-04 | $12.74 | $12.78 | $12.39 | $12.48 | $12.07 | 35,246 |
2021-11-03 | $12.29 | $13.00 | $12.17 | $12.78 | $12.36 | 145,257 |
2021-11-02 | $11.70 | $12.00 | $11.65 | $11.94 | $11.55 | 37,560 |
2021-11-01 | $10.94 | $11.74 | $10.94 | $11.63 | $11.25 | 47,561 |
2021-10-29 | $11.00 | $11.11 | $10.80 | $11.08 | $10.72 | 29,321 |
2021-10-28 | $10.68 | $10.77 | $10.60 | $10.60 | $10.25 | 5,473 |
2021-10-27 | $10.68 | $10.68 | $10.53 | $10.56 | $10.21 | 12,308 |
2021-10-26 | $10.68 | $10.75 | $10.65 | $10.75 | $10.40 | 3,190 |
2021-10-25 | $10.64 | $10.72 | $10.55 | $10.65 | $10.30 | 32,753 |
2021-10-22 | $10.52 | $10.68 | $10.52 | $10.65 | $10.30 | 9,058 |
2021-10-21 | $10.55 | $10.60 | $10.48 | $10.52 | $10.17 | 8,408 |
2021-10-20 | $10.46 | $10.68 | $10.46 | $10.58 | $10.23 | 8,470 |
2021-10-19 | $10.50 | $10.54 | $10.42 | $10.46 | $10.12 | 17,961 |
2021-10-18 | $10.41 | $10.49 | $10.40 | $10.46 | $10.12 | 12,676 |
2021-10-15 | $10.35 | $10.49 | $10.35 | $10.40 | $10.06 | 14,286 |
2021-10-14 | $10.45 | $10.46 | $10.32 | $10.32 | $9.98 | 17,890 |
2021-10-13 | $10.38 | $10.38 | $10.33 | $10.38 | $10.04 | 8,029 |
2021-10-12 | $10.47 | $10.47 | $10.35 | $10.37 | $10.03 | 1,690 |
2021-10-11 | $10.37 | $10.42 | $10.32 | $10.35 | $10.01 | 9,834 |
2021-10-08 | $10.37 | $10.44 | $10.35 | $10.35 | $10.01 | 6,403 |
2021-10-07 | $10.41 | $10.41 | $10.32 | $10.37 | $10.03 | 9,406 |
2021-10-06 | $10.33 | $10.39 | $10.29 | $10.39 | $10.05 | 37,913 |
2021-10-05 | $10.27 | $10.32 | $10.17 | $10.32 | $9.98 | 9,589 |
2021-10-04 | $10.36 | $10.36 | $10.20 | $10.26 | $9.92 | 8,074 |
2021-10-01 | $10.31 | $10.34 | $10.19 | $10.25 | $9.91 | 12,519 |
2021-09-30 | $10.21 | $10.30 | $10.21 | $10.30 | $9.96 | 10,287 |
2021-09-29 | $10.37 | $10.37 | $10.21 | $10.21 | $9.87 | 12,054 |
2021-09-28 | $10.16 | $10.23 | $10.16 | $10.16 | $9.83 | 24,306 |
2021-09-27 | $10.08 | $10.22 | $10.03 | $10.20 | $9.86 | 13,985 |
2021-09-24 | $9.96 | $10.12 | $9.90 | $10.09 | $9.76 | 14,231 |
2021-09-23 | $9.75 | $10.05 | $9.75 | $9.96 | $9.63 | 10,997 |
2021-09-22 | $9.80 | $9.90 | $9.80 | $9.87 | $9.55 | 7,972 |
2021-09-21 | $9.75 | $9.90 | $9.75 | $9.78 | $9.46 | 13,251 |
2021-09-20 | $9.71 | $9.87 | $9.71 | $9.81 | $9.49 | 29,809 |
2021-09-17 | $9.91 | $9.91 | $9.76 | $9.82 | $9.50 | 33,839 |
2021-09-16 | $9.90 | $9.92 | $9.85 | $9.91 | $9.58 | 15,125 |
2021-09-15 | $9.96 | $9.96 | $9.75 | $9.93 | $9.60 | 18,893 |
2021-09-14 | $9.91 | $9.98 | $9.86 | $9.91 | $9.58 | 17,511 |
2021-09-13 | $10.05 | $10.05 | $9.91 | $9.92 | $9.59 | 13,132 |
2021-09-10 | $10.06 | $10.06 | $9.94 | $9.96 | $9.63 | 12,886 |
2021-09-09 | $10.03 | $10.05 | $9.94 | $9.96 | $9.63 | 17,009 |
2021-09-08 | $10.02 | $10.07 | $10.02 | $10.07 | $9.74 | 21,116 |
2021-09-07 | $10.06 | $10.07 | $9.96 | $10.06 | $9.73 | 19,824 |
2021-09-03 | $10.03 | $10.08 | $10.00 | $10.00 | $9.67 | 32,938 |
2021-09-02 | $10.02 | $10.09 | $10.02 | $10.03 | $9.70 | 2,585 |
2021-09-01 | $10.05 | $10.10 | $10.00 | $10.01 | $9.68 | 9,778 |
2021-08-31 | $10.01 | $10.10 | $10.00 | $10.07 | $9.74 | 10,160 |
2021-08-30 | $10.02 | $10.08 | $9.96 | $9.96 | $9.63 | 44,825 |
2021-08-27 | $10.14 | $10.14 | $9.92 | $10.02 | $9.69 | 25,465 |
2021-08-26 | $10.07 | $10.25 | $9.99 | $10.04 | $9.71 | 30,199 |
2021-08-25 | $10.04 | $10.14 | $10.01 | $10.06 | $9.73 | 21,934 |
2021-08-24 | $10.08 | $10.10 | $10.02 | $10.03 | $9.70 | 41,417 |
2021-08-23 | $10.27 | $10.29 | $10.03 | $10.06 | $9.73 | 47,382 |
2021-08-20 | $10.16 | $10.26 | $10.11 | $10.26 | $9.92 | 3,938 |
2021-08-19 | $10.16 | $10.25 | $10.16 | $10.17 | $9.84 | 13,517 |
2021-08-18 | $10.12 | $10.29 | $10.11 | $10.20 | $9.86 | 14,098 |
2021-08-17 | $10.09 | $10.22 | $10.05 | $10.12 | $9.79 | 34,602 |
2021-08-16 | $10.32 | $10.36 | $10.03 | $10.11 | $9.78 | 30,989 |
2021-08-13 | $10.38 | $10.48 | $10.37 | $10.41 | $10.07 | 4,970 |
2021-08-12 | $10.60 | $10.60 | $10.39 | $10.51 | $10.16 | 11,797 |
2021-08-11 | $10.41 | $10.61 | $10.29 | $10.60 | $10.25 | 22,975 |
2021-08-10 | $10.43 | $10.65 | $10.21 | $10.58 | $10.23 | 11,327 |
2021-08-09 | $10.74 | $10.78 | $10.37 | $10.47 | $10.13 | 34,434 |
2021-08-06 | $10.77 | $10.83 | $10.61 | $10.73 | $10.38 | 13,881 |
2021-08-05 | $10.66 | $11.09 | $10.58 | $10.68 | $10.33 | 16,652 |
2021-08-04 | $10.65 | $10.72 | $10.50 | $10.62 | $10.27 | 17,980 |
2021-08-03 | $10.94 | $10.96 | $10.78 | $10.83 | $10.41 | 17,992 |
2021-08-02 | $10.96 | $11.27 | $10.84 | $10.94 | $10.51 | 39,444 |
2021-07-30 | $10.87 | $11.04 | $10.82 | $10.83 | $10.41 | 21,373 |
2021-07-29 | $10.71 | $10.98 | $10.70 | $10.87 | $10.44 | 26,465 |
2021-07-28 | $10.64 | $10.97 | $10.51 | $10.73 | $10.31 | 42,956 |
2021-07-27 | $10.70 | $10.91 | $10.49 | $10.62 | $10.20 | 44,647 |
2021-07-26 | $10.24 | $11.01 | $10.24 | $10.70 | $10.28 | 214,592 |
2021-07-23 | $10.01 | $10.44 | $10.01 | $10.32 | $9.92 | 31,372 |
2021-07-22 | $9.83 | $10.01 | $9.71 | $9.76 | $9.38 | 30,887 |
2021-07-21 | $9.74 | $10.10 | $9.69 | $9.90 | $9.51 | 18,795 |
2021-07-20 | $9.60 | $10.04 | $9.60 | $9.73 | $9.35 | 44,405 |
2021-07-19 | $9.91 | $10.00 | $9.51 | $9.58 | $9.20 | 58,711 |
2021-07-16 | $10.25 | $10.30 | $10.02 | $10.02 | $9.63 | 30,883 |
2021-07-15 | $9.92 | $10.29 | $9.92 | $10.26 | $9.86 | 31,936 |
2021-07-14 | $10.07 | $10.30 | $9.94 | $10.12 | $9.72 | 30,611 |
2021-07-13 | $10.27 | $10.31 | $9.97 | $10.06 | $9.67 | 48,485 |
2021-07-12 | $9.99 | $10.36 | $9.94 | $10.30 | $9.90 | 30,831 |
2021-07-09 | $10.05 | $10.20 | $9.89 | $9.99 | $9.60 | 34,612 |
2021-07-08 | $9.86 | $10.02 | $9.76 | $9.95 | $9.56 | 83,868 |
2021-07-07 | $9.89 | $10.04 | $9.86 | $9.92 | $9.53 | 67,482 |
2021-07-06 | $10.13 | $10.18 | $9.91 | $9.94 | $9.55 | 29,975 |
2021-07-02 | $10.14 | $10.34 | $9.92 | $10.10 | $9.70 | 51,018 |
2021-07-01 | $10.12 | $10.18 | $9.91 | $10.07 | $9.68 | 206,600 |
2021-06-30 | $10.21 | $10.47 | $10.03 | $10.06 | $9.67 | 45,954 |
2021-06-29 | $10.45 | $10.56 | $10.05 | $10.26 | $9.86 | 62,070 |
2021-06-28 | $9.90 | $10.52 | $9.90 | $10.44 | $10.03 | 98,056 |
2021-06-25 | $9.89 | $10.19 | $9.74 | $9.86 | $9.47 | 1,690,036 |
2021-06-24 | $9.83 | $10.05 | $9.71 | $9.90 | $9.51 | 113,982 |
2021-06-23 | $10.03 | $10.15 | $9.79 | $9.82 | $9.44 | 160,629 |
2021-06-22 | $10.13 | $10.13 | $9.89 | $9.96 | $9.57 | 80,172 |
2021-06-21 | $9.87 | $10.36 | $9.75 | $10.06 | $9.67 | 152,952 |
2021-06-18 | $9.86 | $9.97 | $9.75 | $9.75 | $9.37 | 128,185 |
2021-06-17 | $10.39 | $10.46 | $9.69 | $9.97 | $9.58 | 116,013 |
2021-06-16 | $10.49 | $10.58 | $10.31 | $10.40 | $9.99 | 83,463 |
2021-06-15 | $10.38 | $10.56 | $10.34 | $10.56 | $10.15 | 60,247 |
2021-06-14 | $10.50 | $10.50 | $10.19 | $10.41 | $10.00 | 52,393 |
2021-06-11 | $10.63 | $10.71 | $10.40 | $10.44 | $10.03 | 34,358 |
2021-06-10 | $10.71 | $10.71 | $10.57 | $10.63 | $10.21 | 36,846 |
2021-06-09 | $10.71 | $10.79 | $10.57 | $10.70 | $10.28 | 36,092 |
2021-06-08 | $10.61 | $10.88 | $10.60 | $10.71 | $10.29 | 27,727 |
2021-06-07 | $10.58 | $10.74 | $10.47 | $10.60 | $10.18 | 65,795 |
2021-06-04 | $10.68 | $10.82 | $10.58 | $10.60 | $10.18 | 49,841 |
2021-06-03 | $10.62 | $10.68 | $10.50 | $10.65 | $10.23 | 22,705 |
2021-06-02 | $10.68 | $10.79 | $10.60 | $10.68 | $10.26 | 32,309 |
2021-06-01 | $10.45 | $10.77 | $10.45 | $10.71 | $10.29 | 26,125 |
2021-05-28 | $10.43 | $10.53 | $10.20 | $10.37 | $9.96 | 21,729 |
2021-05-27 | $10.47 | $10.52 | $10.31 | $10.44 | $10.03 | 24,220 |
2021-05-26 | $10.31 | $10.41 | $10.21 | $10.35 | $9.94 | 22,402 |
2021-05-25 | $10.57 | $10.73 | $10.16 | $10.26 | $9.86 | 33,308 |
2021-05-24 | $10.69 | $10.76 | $10.50 | $10.61 | $10.19 | 30,410 |
2021-05-21 | $10.92 | $10.98 | $10.62 | $10.72 | $10.30 | 25,470 |
2021-05-20 | $10.45 | $10.87 | $10.33 | $10.80 | $10.38 | 53,537 |
2021-05-19 | $10.61 | $10.64 | $10.27 | $10.51 | $10.10 | 31,332 |
2021-05-18 | $10.80 | $10.90 | $10.67 | $10.74 | $10.32 | 21,860 |
2021-05-17 | $10.94 | $11.00 | $10.66 | $10.87 | $10.44 | 25,442 |
2021-05-14 | $10.93 | $10.96 | $10.68 | $10.93 | $10.50 | 35,818 |
2021-05-13 | $10.61 | $10.93 | $10.39 | $10.82 | $10.40 | 40,499 |
2021-05-12 | $11.12 | $11.32 | $10.57 | $10.67 | $10.25 | 39,415 |
2021-05-11 | $11.11 | $11.22 | $11.01 | $11.09 | $10.66 | 38,302 |
2021-05-10 | $11.10 | $11.48 | $10.95 | $11.21 | $10.77 | 90,515 |
2021-05-07 | $10.93 | $10.97 | $10.81 | $10.96 | $10.53 | 40,065 |
2021-05-06 | $10.84 | $11.13 | $10.72 | $11.04 | $10.61 | 39,614 |
2021-05-05 | $11.28 | $11.28 | $10.73 | $10.82 | $10.40 | 75,281 |
2021-05-04 | $11.20 | $11.36 | $10.94 | $11.35 | $10.84 | 70,591 |
2021-05-03 | $11.00 | $11.33 | $10.82 | $11.20 | $10.69 | 85,196 |
2021-04-30 | $10.57 | $10.91 | $10.54 | $10.88 | $10.39 | 84,409 |
2021-04-29 | $10.52 | $10.63 | $10.36 | $10.51 | $10.03 | 42,425 |
2021-04-28 | $10.52 | $10.53 | $10.28 | $10.42 | $9.95 | 50,785 |
2021-04-27 | $10.25 | $10.47 | $10.21 | $10.46 | $9.99 | 55,250 |
2021-04-26 | $10.45 | $10.77 | $10.10 | $10.25 | $9.79 | 74,079 |
2021-04-23 | $10.01 | $10.62 | $10.00 | $10.42 | $9.95 | 62,257 |
2021-04-22 | $10.17 | $10.17 | $9.95 | $9.95 | $9.50 | 46,998 |
2021-04-21 | $9.98 | $10.12 | $9.95 | $10.06 | $9.60 | 55,584 |
2021-04-20 | $10.12 | $10.13 | $10.01 | $10.02 | $9.57 | 41,552 |
2021-04-19 | $10.11 | $10.31 | $9.87 | $10.18 | $9.72 | 56,910 |
2021-04-16 | $10.18 | $10.23 | $10.05 | $10.12 | $9.66 | 42,009 |
2021-04-15 | $10.41 | $10.41 | $10.04 | $10.15 | $9.69 | 46,824 |
2021-04-14 | $10.01 | $10.46 | $9.99 | $10.37 | $9.90 | 45,175 |
2021-04-13 | $10.06 | $10.20 | $9.88 | $10.04 | $9.58 | 27,191 |
2021-04-12 | $10.25 | $10.36 | $10.07 | $10.13 | $9.67 | 44,797 |
2021-04-09 | $10.47 | $10.59 | $10.13 | $10.34 | $9.87 | 58,399 |
2021-04-08 | $10.19 | $10.50 | $10.10 | $10.43 | $9.96 | 40,430 |
2021-04-07 | $10.26 | $10.35 | $10.03 | $10.19 | $9.73 | 60,170 |
2021-04-06 | $10.41 | $10.54 | $10.29 | $10.42 | $9.95 | 39,830 |
2021-04-05 | $10.58 | $10.75 | $10.27 | $10.45 | $9.98 | 106,917 |
2021-04-01 | $10.49 | $10.88 | $10.09 | $10.64 | $10.16 | 80,134 |
2021-03-31 | $10.52 | $10.59 | $10.28 | $10.52 | $10.04 | 61,543 |
2021-03-30 | $10.67 | $10.74 | $10.40 | $10.56 | $10.08 | 54,988 |
2021-03-29 | $10.98 | $11.27 | $10.43 | $10.67 | $10.19 | 97,721 |
2021-03-26 | $10.71 | $11.58 | $10.36 | $11.31 | $10.80 | 139,328 |
2021-03-25 | $10.57 | $10.65 | $9.88 | $10.50 | $10.02 | 184,959 |
2021-03-24 | $10.58 | $11.14 | $10.58 | $10.75 | $10.26 | 58,653 |
2021-03-23 | $11.46 | $11.50 | $10.37 | $10.49 | $10.01 | 167,201 |
2021-03-22 | $10.98 | $12.15 | $10.98 | $11.46 | $10.94 | 358,767 |
2021-03-19 | $11.59 | $11.79 | $10.87 | $10.87 | $10.38 | 198,522 |
2021-03-18 | $12.00 | $12.39 | $11.61 | $11.67 | $11.14 | 152,796 |
2021-03-17 | $11.09 | $11.99 | $11.00 | $11.89 | $11.35 | 134,923 |
2021-03-16 | $10.45 | $11.08 | $10.45 | $10.96 | $10.46 | 36,047 |
2021-03-15 | $10.88 | $11.14 | $10.28 | $11.08 | $10.58 | 103,945 |
2021-03-12 | $11.24 | $11.30 | $10.98 | $11.15 | $10.64 | 36,148 |
2021-03-11 | $11.34 | $11.37 | $10.80 | $11.11 | $10.61 | 54,940 |
2021-03-10 | $10.93 | $11.59 | $10.71 | $11.31 | $10.80 | 94,584 |
2021-03-09 | $12.05 | $12.09 | $10.84 | $10.97 | $10.47 | 160,957 |
2021-03-08 | $10.58 | $12.20 | $10.58 | $12.04 | $11.49 | 158,824 |
2021-03-05 | $10.15 | $10.48 | $10.10 | $10.42 | $9.95 | 147,007 |
2021-03-04 | $9.88 | $10.13 | $9.84 | $10.05 | $9.59 | 67,821 |
2021-03-03 | $9.70 | $10.13 | $9.55 | $9.84 | $9.39 | 82,239 |
2021-03-02 | $9.21 | $9.70 | $9.07 | $9.52 | $9.09 | 55,187 |
2021-03-01 | $9.12 | $9.45 | $9.09 | $9.27 | $8.85 | 97,089 |
2021-02-26 | $9.43 | $9.45 | $9.12 | $9.19 | $8.77 | 101,080 |
2021-02-25 | $9.70 | $9.70 | $9.36 | $9.42 | $8.99 | 50,473 |
2021-02-24 | $9.54 | $9.68 | $9.53 | $9.63 | $9.19 | 94,631 |
2021-02-23 | $9.62 | $9.63 | $9.33 | $9.46 | $9.03 | 61,057 |
2021-02-22 | $9.44 | $9.74 | $9.44 | $9.59 | $9.15 | 181,381 |
2021-02-19 | $8.91 | $9.38 | $8.91 | $9.33 | $8.91 | 52,690 |
2021-02-18 | $9.46 | $9.46 | $8.94 | $8.94 | $8.53 | 102,099 |
2021-02-17 | $9.33 | $9.54 | $9.25 | $9.39 | $8.96 | 37,845 |
2021-02-16 | $9.41 | $9.50 | $9.23 | $9.37 | $8.94 | 53,506 |
2021-02-12 | $8.94 | $9.27 | $8.94 | $9.23 | $8.81 | 58,769 |
2021-02-11 | $9.03 | $9.12 | $8.73 | $9.06 | $8.65 | 59,933 |
2021-02-10 | $9.40 | $9.47 | $8.89 | $8.99 | $8.58 | 46,454 |
2021-02-09 | $9.00 | $9.30 | $8.70 | $9.14 | $8.66 | 79,185 |
2021-02-08 | $8.35 | $9.58 | $8.35 | $8.67 | $8.21 | 251,212 |
2021-02-05 | $8.30 | $8.30 | $8.07 | $8.08 | $7.65 | 33,400 |
2021-02-04 | $7.75 | $8.88 | $7.75 | $8.26 | $7.82 | 88,427 |
2021-02-03 | $7.66 | $7.75 | $7.60 | $7.75 | $7.34 | 22,637 |
2021-02-02 | $7.60 | $7.77 | $7.58 | $7.61 | $7.21 | 17,029 |
2021-02-01 | $7.61 | $7.65 | $7.52 | $7.59 | $7.19 | 24,373 |
2021-01-29 | $7.60 | $7.70 | $7.52 | $7.59 | $7.19 | 22,306 |
2021-01-28 | $7.54 | $7.61 | $7.54 | $7.55 | $7.15 | 33,246 |
2021-01-27 | $7.54 | $7.63 | $7.50 | $7.54 | $7.14 | 42,022 |
2021-01-26 | $7.73 | $7.82 | $7.53 | $7.54 | $7.14 | 26,255 |
2021-01-25 | $7.81 | $7.86 | $7.60 | $7.62 | $7.22 | 21,562 |
2021-01-22 | $7.46 | $7.94 | $7.46 | $7.90 | $7.48 | 27,316 |
2021-01-21 | $7.57 | $7.62 | $7.50 | $7.50 | $7.10 | 39,426 |
2021-01-20 | $7.67 | $7.69 | $7.49 | $7.55 | $7.15 | 19,794 |
2021-01-19 | $7.67 | $7.76 | $7.54 | $7.57 | $7.17 | 21,496 |
2021-01-15 | $7.58 | $7.65 | $7.56 | $7.65 | $7.25 | 13,386 |
2021-01-14 | $7.55 | $7.70 | $7.55 | $7.66 | $7.26 | 14,359 |
2021-01-13 | $7.54 | $7.59 | $7.46 | $7.48 | $7.09 | 20,369 |
2021-01-12 | $7.52 | $7.68 | $7.52 | $7.60 | $7.20 | 21,433 |
2021-01-11 | $7.54 | $7.62 | $7.51 | $7.54 | $7.14 | 13,490 |
2021-01-08 | $7.71 | $7.80 | $7.50 | $7.58 | $7.18 | 18,484 |
2021-01-07 | $7.67 | $7.85 | $7.67 | $7.77 | $7.36 | 37,907 |
2021-01-06 | $7.54 | $7.92 | $7.54 | $7.67 | $7.27 | 29,052 |
2021-01-05 | $7.55 | $7.71 | $7.40 | $7.41 | $7.02 | 33,434 |
2021-01-04 | $7.79 | $7.84 | $7.54 | $7.58 | $7.18 | 40,576 |
2020-12-31 | $7.51 | $7.80 | $7.51 | $7.70 | $7.29 | 23,888 |
2020-12-30 | $7.57 | $7.69 | $7.57 | $7.63 | $7.23 | 5,935 |
2020-12-29 | $7.49 | $7.63 | $7.45 | $7.63 | $7.23 | 16,349 |
2020-12-28 | $7.40 | $7.73 | $7.40 | $7.61 | $7.21 | 134,383 |
2020-12-24 | $7.44 | $7.46 | $7.38 | $7.38 | $6.99 | 3,352 |
2020-12-23 | $7.44 | $7.55 | $7.38 | $7.43 | $7.04 | 13,768 |
2020-12-22 | $7.75 | $7.94 | $7.32 | $7.38 | $6.99 | 31,712 |
2020-12-21 | $7.50 | $7.84 | $7.33 | $7.84 | $7.43 | 38,024 |
2020-12-18 | $7.99 | $7.99 | $7.46 | $7.62 | $7.22 | 127,143 |
2020-12-17 | $7.64 | $8.00 | $7.50 | $7.88 | $7.46 | 15,183 |
2020-12-16 | $7.90 | $8.00 | $7.62 | $7.68 | $7.27 | 17,700 |
2020-12-15 | $7.43 | $7.78 | $7.33 | $7.69 | $7.28 | 65,791 |
2020-12-14 | $7.28 | $7.70 | $7.28 | $7.41 | $7.02 | 27,579 |
2020-12-11 | $7.37 | $7.43 | $7.28 | $7.28 | $6.90 | 13,233 |
2020-12-10 | $7.39 | $7.46 | $7.28 | $7.41 | $7.02 | 7,680 |
2020-12-09 | $7.59 | $7.59 | $7.26 | $7.26 | $6.88 | 29,524 |
2020-12-08 | $7.26 | $7.57 | $7.26 | $7.55 | $7.15 | 31,273 |
2020-12-07 | $7.59 | $7.59 | $7.32 | $7.38 | $6.99 | 35,739 |
2020-12-04 | $7.25 | $7.49 | $7.25 | $7.44 | $7.05 | 11,477 |
2020-12-03 | $7.33 | $7.46 | $7.22 | $7.22 | $6.84 | 11,212 |
2020-12-02 | $7.12 | $7.48 | $7.12 | $7.39 | $7.00 | 24,625 |
2020-12-01 | $7.33 | $7.40 | $7.10 | $7.11 | $6.74 | 36,946 |
2020-11-30 | $7.37 | $7.50 | $7.30 | $7.30 | $6.91 | 26,443 |
2020-11-27 | $7.40 | $7.48 | $7.32 | $7.32 | $6.93 | 10,774 |
2020-11-25 | $7.37 | $7.55 | $7.22 | $7.42 | $7.03 | 29,695 |
2020-11-24 | $7.28 | $7.57 | $7.12 | $7.48 | $7.09 | 64,676 |
2020-11-23 | $7.30 | $7.32 | $7.03 | $7.30 | $6.91 | 30,629 |
2020-11-20 | $7.27 | $7.47 | $7.20 | $7.24 | $6.86 | 41,644 |
2020-11-19 | $7.40 | $7.50 | $7.22 | $7.38 | $6.99 | 24,136 |
2020-11-18 | $7.21 | $7.46 | $7.17 | $7.40 | $7.01 | 21,036 |
2020-11-17 | $7.24 | $7.39 | $7.17 | $7.26 | $6.88 | 33,233 |
2020-11-16 | $7.08 | $7.30 | $6.93 | $7.19 | $6.81 | 44,215 |
2020-11-13 | $6.96 | $7.18 | $6.88 | $6.88 | $6.52 | 17,684 |
2020-11-12 | $7.14 | $7.15 | $6.82 | $6.87 | $6.51 | 19,086 |
2020-11-11 | $7.41 | $7.41 | $7.07 | $7.27 | $6.89 | 14,793 |
2020-11-10 | $7.12 | $7.64 | $7.12 | $7.44 | $7.05 | 34,291 |
2020-11-09 | $6.70 | $7.34 | $6.68 | $6.98 | $6.61 | 74,288 |
2020-11-06 | $6.65 | $6.65 | $6.53 | $6.54 | $6.20 | 16,328 |
2020-11-05 | $6.37 | $6.65 | $6.19 | $6.60 | $6.25 | 18,771 |
2020-11-04 | $6.52 | $6.61 | $6.29 | $6.44 | $6.04 | 29,143 |
2020-11-03 | $6.59 | $6.61 | $6.52 | $6.60 | $6.19 | 27,851 |
2020-11-02 | $6.67 | $6.67 | $6.45 | $6.58 | $6.17 | 9,226 |
2020-10-30 | $6.64 | $6.80 | $6.43 | $6.43 | $6.03 | 9,025 |
2020-10-29 | $6.55 | $6.56 | $6.36 | $6.56 | $6.15 | 5,355 |
2020-10-28 | $6.71 | $6.95 | $6.04 | $6.61 | $6.20 | 11,985 |
2020-10-27 | $6.74 | $6.78 | $6.72 | $6.72 | $6.30 | 6,785 |
2020-10-26 | $6.65 | $6.79 | $6.65 | $6.71 | $6.29 | 11,902 |
2020-10-23 | $6.45 | $6.74 | $6.45 | $6.62 | $6.21 | 19,534 |
2020-10-22 | $6.26 | $6.58 | $6.11 | $6.32 | $5.92 | 23,110 |
2020-10-21 | $6.40 | $6.48 | $6.35 | $6.40 | $6.00 | 31,021 |
2020-10-20 | $6.27 | $6.47 | $6.15 | $6.43 | $6.03 | 11,446 |
2020-10-19 | $6.15 | $6.25 | $6.15 | $6.18 | $5.79 | 12,083 |
2020-10-16 | $6.21 | $6.32 | $6.01 | $6.24 | $5.85 | 18,509 |
2020-10-15 | $6.12 | $6.34 | $5.90 | $6.28 | $5.89 | 23,310 |
2020-10-14 | $6.20 | $6.27 | $6.11 | $6.11 | $5.73 | 2,784 |
2020-10-13 | $6.38 | $6.42 | $6.17 | $6.23 | $5.84 | 47,436 |
2020-10-12 | $6.32 | $6.39 | $6.22 | $6.35 | $5.95 | 20,287 |
2020-10-09 | $6.27 | $6.29 | $6.22 | $6.29 | $5.90 | 4,599 |
2020-10-08 | $6.30 | $6.37 | $6.00 | $6.18 | $5.79 | 9,102 |
2020-10-07 | $6.30 | $6.37 | $6.20 | $6.25 | $5.86 | 49,141 |
2020-10-06 | $6.24 | $6.61 | $5.95 | $6.02 | $5.64 | 14,916 |
2020-10-05 | $5.96 | $6.28 | $5.96 | $6.28 | $5.89 | 17,905 |
2020-10-02 | $5.65 | $5.92 | $5.65 | $5.75 | $5.39 | 9,353 |
2020-10-01 | $5.72 | $5.90 | $5.65 | $5.72 | $5.36 | 16,134 |
2020-09-30 | $5.77 | $5.94 | $5.67 | $5.72 | $5.36 | 16,574 |
2020-09-29 | $5.61 | $5.83 | $5.59 | $5.82 | $5.46 | 19,035 |
2020-09-28 | $5.70 | $6.00 | $5.70 | $5.91 | $5.54 | 38,198 |
2020-09-25 | $6.00 | $6.12 | $5.63 | $5.68 | $5.32 | 18,505 |
2020-09-24 | $5.76 | $5.82 | $5.62 | $5.62 | $5.27 | 28,379 |
2020-09-23 | $5.85 | $6.18 | $5.69 | $5.78 | $5.42 | 28,816 |
2020-09-22 | $6.17 | $6.17 | $5.79 | $5.88 | $5.51 | 45,828 |
2020-09-21 | $6.13 | $6.25 | $6.02 | $6.10 | $5.72 | 32,366 |
2020-09-18 | $6.36 | $6.38 | $6.21 | $6.26 | $5.87 | 36,598 |
2020-09-17 | $6.36 | $6.36 | $6.20 | $6.29 | $5.90 | 6,548 |
2020-09-16 | $6.39 | $6.39 | $6.22 | $6.29 | $5.90 | 19,621 |
2020-09-15 | $6.55 | $6.63 | $6.20 | $6.33 | $5.93 | 30,225 |
2020-09-14 | $6.46 | $6.91 | $6.24 | $6.47 | $6.06 | 59,359 |
2020-09-11 | $6.35 | $6.75 | $6.33 | $6.43 | $6.03 | 36,015 |
2020-09-10 | $6.22 | $6.36 | $6.20 | $6.27 | $5.88 | 26,500 |
2020-09-09 | $6.11 | $6.24 | $6.05 | $6.12 | $5.74 | 17,176 |
2020-09-08 | $6.13 | $6.25 | $6.06 | $6.15 | $5.76 | 10,302 |
2020-09-04 | $6.21 | $6.27 | $6.05 | $6.21 | $5.82 | 20,567 |
2020-09-03 | $6.12 | $6.16 | $6.03 | $6.10 | $5.72 | 18,850 |
2020-09-02 | $6.30 | $6.30 | $6.06 | $6.11 | $5.73 | 7,648 |
2020-09-01 | $6.08 | $6.29 | $6.07 | $6.24 | $5.85 | 11,108 |
2020-08-31 | $6.41 | $6.41 | $6.10 | $6.10 | $5.72 | 14,830 |
2020-08-28 | $6.42 | $6.42 | $6.42 | $6.42 | $6.02 | 3,970 |
2020-08-27 | $6.24 | $6.41 | $6.07 | $6.20 | $5.81 | 25,485 |
2020-08-26 | $6.12 | $6.19 | $6.08 | $6.19 | $5.80 | 7,081 |
2020-08-25 | $6.20 | $6.45 | $6.10 | $6.13 | $5.75 | 37,807 |
2020-08-24 | $6.14 | $6.24 | $6.10 | $6.21 | $5.82 | 12,120 |
2020-08-21 | $6.18 | $6.18 | $6.00 | $6.05 | $5.67 | 57,300 |
2020-08-20 | $6.14 | $6.27 | $6.05 | $6.16 | $5.77 | 51,285 |
2020-08-19 | $6.16 | $6.25 | $6.12 | $6.24 | $5.85 | 13,562 |
2020-08-18 | $6.22 | $6.25 | $6.16 | $6.17 | $5.78 | 18,064 |
2020-08-17 | $6.29 | $6.33 | $6.11 | $6.26 | $5.87 | 38,551 |
2020-08-14 | $6.39 | $6.50 | $6.28 | $6.28 | $5.89 | 14,087 |
2020-08-13 | $6.39 | $6.44 | $6.36 | $6.39 | $5.99 | 4,126 |
2020-08-12 | $6.37 | $6.47 | $6.36 | $6.45 | $6.05 | 17,465 |
2020-08-11 | $6.45 | $6.51 | $6.36 | $6.36 | $5.96 | 21,982 |
2020-08-10 | $6.32 | $6.66 | $6.32 | $6.43 | $6.03 | 37,364 |
2020-08-07 | $6.43 | $6.63 | $6.19 | $6.62 | $6.21 | 29,723 |
2020-08-06 | $6.42 | $6.48 | $6.37 | $6.42 | $6.02 | 18,534 |
2020-08-05 | $6.32 | $6.47 | $6.26 | $6.46 | $6.06 | 22,692 |
2020-08-04 | $6.32 | $6.36 | $6.30 | $6.34 | $5.88 | 13,063 |
2020-08-03 | $6.30 | $6.68 | $6.26 | $6.36 | $5.90 | 24,652 |
2020-07-31 | $6.27 | $6.27 | $6.19 | $6.22 | $5.77 | 24,102 |
2020-07-30 | $6.30 | $6.30 | $6.20 | $6.23 | $5.78 | 14,491 |
2020-07-29 | $6.50 | $6.50 | $6.22 | $6.30 | $5.84 | 18,463 |
2020-07-28 | $6.26 | $6.35 | $6.25 | $6.35 | $5.89 | 5,945 |
2020-07-27 | $6.38 | $6.50 | $6.22 | $6.37 | $5.91 | 43,091 |
2020-07-24 | $6.37 | $6.51 | $6.37 | $6.38 | $5.92 | 5,490 |
2020-07-23 | $6.45 | $6.46 | $6.35 | $6.37 | $5.91 | 9,331 |
2020-07-22 | $6.43 | $6.43 | $6.37 | $6.40 | $5.93 | 16,200 |
2020-07-21 | $6.37 | $6.43 | $6.26 | $6.43 | $5.96 | 19,843 |
2020-07-20 | $6.31 | $6.31 | $6.16 | $6.22 | $5.77 | 20,588 |
2020-07-17 | $6.34 | $6.51 | $6.19 | $6.20 | $5.75 | 37,449 |
2020-07-16 | $6.40 | $6.47 | $6.35 | $6.38 | $5.92 | 14,058 |
2020-07-15 | $6.49 | $6.55 | $6.37 | $6.37 | $5.91 | 42,701 |
2020-07-14 | $6.42 | $6.45 | $6.29 | $6.38 | $5.92 | 5,544 |
2020-07-13 | $6.56 | $6.56 | $6.35 | $6.42 | $5.95 | 16,275 |
2020-07-10 | $6.24 | $6.48 | $6.24 | $6.48 | $6.01 | 23,008 |
2020-07-09 | $6.48 | $6.97 | $6.23 | $6.28 | $5.82 | 41,650 |
2020-07-08 | $6.70 | $6.79 | $6.47 | $6.50 | $6.03 | 37,175 |
2020-07-07 | $6.88 | $6.88 | $6.65 | $6.70 | $6.21 | 27,262 |
2020-07-06 | $6.91 | $6.95 | $6.79 | $6.88 | $6.38 | 32,055 |
2020-07-02 | $6.89 | $6.90 | $6.76 | $6.86 | $6.36 | 30,691 |
2020-07-01 | $6.90 | $6.95 | $6.83 | $6.85 | $6.35 | 16,982 |
2020-06-30 | $6.80 | $6.95 | $6.69 | $6.90 | $6.40 | 115,928 |
2020-06-29 | $6.74 | $6.86 | $6.69 | $6.85 | $6.35 | 57,448 |
2020-06-26 | $6.74 | $6.76 | $6.48 | $6.76 | $6.27 | 203,265 |
2020-06-25 | $6.60 | $6.72 | $6.51 | $6.72 | $6.23 | 30,467 |
2020-06-24 | $6.69 | $6.78 | $6.51 | $6.65 | $6.17 | 37,200 |
2020-06-23 | $6.95 | $7.01 | $6.76 | $6.83 | $6.33 | 35,729 |
2020-06-22 | $6.71 | $7.03 | $6.57 | $6.90 | $6.40 | 26,031 |
2020-06-19 | $6.66 | $6.81 | $6.51 | $6.77 | $6.28 | 116,048 |
2020-06-18 | $6.79 | $6.90 | $6.52 | $6.64 | $6.16 | 25,716 |
2020-06-17 | $6.89 | $7.00 | $6.85 | $6.85 | $6.35 | 15,545 |
2020-06-16 | $6.83 | $7.17 | $6.53 | $7.05 | $6.54 | 17,009 |
2020-06-15 | $6.39 | $6.81 | $6.30 | $6.69 | $6.20 | 46,336 |
2020-06-12 | $6.44 | $6.57 | $6.30 | $6.45 | $5.98 | 38,317 |
2020-06-11 | $6.78 | $6.78 | $6.16 | $6.26 | $5.80 | 60,215 |
2020-06-10 | $7.29 | $7.29 | $6.83 | $6.94 | $6.44 | 27,691 |
2020-06-09 | $7.08 | $7.50 | $6.77 | $7.17 | $6.65 | 46,484 |
2020-06-08 | $6.75 | $7.72 | $6.72 | $7.10 | $6.58 | 78,478 |
2020-06-05 | $6.40 | $6.75 | $6.38 | $6.68 | $6.19 | 80,624 |
2020-06-04 | $6.27 | $6.40 | $6.15 | $6.28 | $5.82 | 46,996 |
2020-06-03 | $6.29 | $6.40 | $6.24 | $6.31 | $5.85 | 59,284 |
2020-06-02 | $6.06 | $6.40 | $6.06 | $6.17 | $5.72 | 60,095 |
2020-06-01 | $6.32 | $6.32 | $6.02 | $6.02 | $5.58 | 47,493 |
2020-05-29 | $6.24 | $6.40 | $6.06 | $6.34 | $5.88 | 26,262 |
2020-05-28 | $6.40 | $6.40 | $6.24 | $6.34 | $5.88 | 143,126 |
2020-05-27 | $6.20 | $6.40 | $6.16 | $6.40 | $5.93 | 56,312 |
2020-05-26 | $6.17 | $6.20 | $5.96 | $6.13 | $5.68 | 34,575 |
2020-05-22 | $6.24 | $6.34 | $5.90 | $6.07 | $5.63 | 78,821 |
2020-05-21 | $6.17 | $6.38 | $6.08 | $6.23 | $5.78 | 20,468 |
2020-05-20 | $6.02 | $6.31 | $6.02 | $6.31 | $5.85 | 20,726 |
2020-05-19 | $6.34 | $6.44 | $5.91 | $5.91 | $5.48 | 29,317 |
2020-05-18 | $6.33 | $6.73 | $6.33 | $6.47 | $6.00 | 40,821 |
2020-05-15 | $5.92 | $6.22 | $5.75 | $6.15 | $5.70 | 21,322 |
2020-05-14 | $6.14 | $6.14 | $5.54 | $5.81 | $5.39 | 44,470 |
2020-05-13 | $6.00 | $6.46 | $5.64 | $6.00 | $5.56 | 62,615 |
2020-05-12 | $6.29 | $6.39 | $6.10 | $6.10 | $5.66 | 34,717 |
2020-05-11 | $6.49 | $6.66 | $6.28 | $6.37 | $5.91 | 60,005 |
2020-05-08 | $6.50 | $6.74 | $6.30 | $6.60 | $6.12 | 97,343 |
2020-05-07 | $6.60 | $6.75 | $6.47 | $6.55 | $6.07 | 36,978 |
2020-05-06 | $6.83 | $6.88 | $6.50 | $6.54 | $6.06 | 36,213 |
2020-05-05 | $7.20 | $7.38 | $6.92 | $6.93 | $6.36 | 67,064 |
2020-05-04 | $6.80 | $7.15 | $6.80 | $7.15 | $6.56 | 17,040 |
2020-05-01 | $7.00 | $7.06 | $6.76 | $6.94 | $6.37 | 30,750 |
2020-04-30 | $7.40 | $7.41 | $7.01 | $7.06 | $6.48 | 23,333 |
2020-04-29 | $7.47 | $7.70 | $7.35 | $7.50 | $6.88 | 45,008 |
2020-04-28 | $7.19 | $7.39 | $6.96 | $7.18 | $6.59 | 20,351 |
2020-04-27 | $6.96 | $7.20 | $6.85 | $7.14 | $6.55 | 17,646 |
2020-04-24 | $6.84 | $7.06 | $6.71 | $6.94 | $6.37 | 40,274 |
2020-04-23 | $7.12 | $7.27 | $6.66 | $6.95 | $6.38 | 13,536 |
2020-04-22 | $6.84 | $7.29 | $6.82 | $7.19 | $6.60 | 20,430 |
2020-04-21 | $6.71 | $7.30 | $6.70 | $6.92 | $6.35 | 17,890 |
2020-04-20 | $7.26 | $7.31 | $6.89 | $6.89 | $6.32 | 15,546 |
2020-04-17 | $7.22 | $7.36 | $7.00 | $7.32 | $6.72 | 26,584 |
2020-04-16 | $6.84 | $7.10 | $6.25 | $7.10 | $6.51 | 42,478 |
2020-04-15 | $7.08 | $7.27 | $6.84 | $6.93 | $6.36 | 22,193 |
2020-04-14 | $7.51 | $7.51 | $7.21 | $7.29 | $6.69 | 16,321 |
2020-04-13 | $7.74 | $7.84 | $7.40 | $7.50 | $6.88 | 27,018 |
2020-04-09 | $7.49 | $7.90 | $7.33 | $7.83 | $7.18 | 37,943 |
2020-04-08 | $7.21 | $7.21 | $6.75 | $6.98 | $6.40 | 28,149 |
2020-04-07 | $7.11 | $7.63 | $6.85 | $6.90 | $6.33 | 13,938 |
2020-04-06 | $7.52 | $7.52 | $6.90 | $7.00 | $6.42 | 48,015 |
2020-04-03 | $7.02 | $7.75 | $6.65 | $7.39 | $6.78 | 42,505 |
2020-04-02 | $7.11 | $7.64 | $6.72 | $6.94 | $6.37 | 43,249 |
2020-04-01 | $6.81 | $7.30 | $6.32 | $7.05 | $6.47 | 39,663 |
2020-03-31 | $7.33 | $7.46 | $7.12 | $7.46 | $6.84 | 51,280 |
2020-03-30 | $6.79 | $7.24 | $6.46 | $7.24 | $6.64 | 25,734 |
2020-03-27 | $7.09 | $7.47 | $6.80 | $6.81 | $6.25 | 26,260 |
2020-03-26 | $7.17 | $8.77 | $7.17 | $7.85 | $7.20 | 47,028 |
2020-03-25 | $7.00 | $7.33 | $7.00 | $7.15 | $6.56 | 41,988 |
2020-03-24 | $7.30 | $7.47 | $6.77 | $6.96 | $6.39 | 40,544 |
2020-03-23 | $6.80 | $7.17 | $6.61 | $7.10 | $6.51 | 74,233 |
2020-03-20 | $6.60 | $6.91 | $6.49 | $6.75 | $6.19 | 91,910 |
2020-03-19 | $6.77 | $7.53 | $6.05 | $6.51 | $5.97 | 100,770 |
2020-03-18 | $6.80 | $7.67 | $6.70 | $6.70 | $6.15 | 99,122 |
2020-03-17 | $6.91 | $7.41 | $6.74 | $7.03 | $6.45 | 80,072 |
2020-03-16 | $6.75 | $7.85 | $6.50 | $6.69 | $6.14 | 206,460 |
2020-03-13 | $7.00 | $7.25 | $6.78 | $7.11 | $6.52 | 150,961 |
2020-03-12 | $7.31 | $7.91 | $6.58 | $6.78 | $6.22 | 66,708 |
2020-03-11 | $8.32 | $8.42 | $7.49 | $7.73 | $7.09 | 39,049 |
2020-03-10 | $8.06 | $8.62 | $7.90 | $8.29 | $7.61 | 108,580 |
2020-03-09 | $8.29 | $8.66 | $7.80 | $7.87 | $7.22 | 231,539 |
2020-03-06 | $8.44 | $9.39 | $8.34 | $8.75 | $8.03 | 48,631 |
2020-03-05 | $9.24 | $9.24 | $8.77 | $8.83 | $8.10 | 38,572 |
2020-03-04 | $8.99 | $9.28 | $8.99 | $9.20 | $8.44 | 13,294 |
2020-03-03 | $9.41 | $9.54 | $9.00 | $9.00 | $8.26 | 33,187 |
2020-03-02 | $9.08 | $9.85 | $9.08 | $9.50 | $8.72 | 53,223 |
2020-02-28 | $8.30 | $9.41 | $8.30 | $8.85 | $8.12 | 61,871 |
2020-02-27 | $9.60 | $9.74 | $9.20 | $9.20 | $8.44 | 42,685 |
2020-02-26 | $9.89 | $9.95 | $9.53 | $9.62 | $8.83 | 11,217 |
2020-02-25 | $10.02 | $10.03 | $9.53 | $9.77 | $8.96 | 95,359 |
2020-02-24 | $10.01 | $10.06 | $9.90 | $9.99 | $9.17 | 68,049 |
2020-02-21 | $10.13 | $10.18 | $10.06 | $10.10 | $9.27 | 27,863 |
2020-02-20 | $10.11 | $10.16 | $10.09 | $10.13 | $9.29 | 11,639 |
2020-02-19 | $10.13 | $10.18 | $10.09 | $10.10 | $9.27 | 20,609 |
2020-02-18 | $10.09 | $10.15 | $10.05 | $10.11 | $9.28 | 69,332 |
2020-02-14 | $10.00 | $10.09 | $10.00 | $10.07 | $9.24 | 11,322 |
2020-02-13 | $9.98 | $10.04 | $9.93 | $10.03 | $9.20 | 38,122 |
2020-02-12 | $10.04 | $10.04 | $9.95 | $10.00 | $9.17 | 33,986 |
2020-02-11 | $10.04 | $10.04 | $9.93 | $9.93 | $9.11 | 37,843 |
2020-02-10 | $10.72 | $10.72 | $9.90 | $10.00 | $9.17 | 46,325 |
2020-02-07 | $9.96 | $10.01 | $9.95 | $9.99 | $9.17 | 37,381 |
2020-02-06 | $10.00 | $10.01 | $9.92 | $9.92 | $9.10 | 25,229 |
2020-02-05 | $10.13 | $10.18 | $10.04 | $10.04 | $9.21 | 21,738 |
2020-02-04 | $10.14 | $10.24 | $10.06 | $10.14 | $9.24 | 17,740 |
2020-02-03 | $10.08 | $10.15 | $9.96 | $10.04 | $9.15 | 259,530 |
2020-01-31 | $10.04 | $10.14 | $9.93 | $9.99 | $9.10 | 66,510 |
2020-01-30 | $9.84 | $10.15 | $9.84 | $10.15 | $9.25 | 16,884 |
2020-01-29 | $10.10 | $10.11 | $9.94 | $9.95 | $9.07 | 6,803 |
2020-01-28 | $10.08 | $10.08 | $10.04 | $10.05 | $9.16 | 6,251 |
2020-01-27 | $10.13 | $10.13 | $9.96 | $9.96 | $9.07 | 13,661 |
2020-01-24 | $10.34 | $10.34 | $9.80 | $10.03 | $9.14 | 6,821 |
2020-01-23 | $9.85 | $9.91 | $9.78 | $9.78 | $8.91 | 5,931 |
2020-01-22 | $9.82 | $9.91 | $9.80 | $9.80 | $8.93 | 2,596 |
2020-01-21 | $9.90 | $10.03 | $9.76 | $9.84 | $8.97 | 14,320 |
2020-01-17 | $9.98 | $10.00 | $9.88 | $9.90 | $9.02 | 11,745 |
2020-01-16 | $9.84 | $10.14 | $9.79 | $9.88 | $9.00 | 21,100 |
2020-01-15 | $9.76 | $9.79 | $9.70 | $9.74 | $8.87 | 18,513 |
2020-01-14 | $9.74 | $9.78 | $9.71 | $9.71 | $8.85 | 21,017 |
2020-01-13 | $9.82 | $9.95 | $9.71 | $9.75 | $8.88 | 82,898 |
2020-01-10 | $9.80 | $9.90 | $9.70 | $9.73 | $8.86 | 119,184 |
2020-01-09 | $9.85 | $9.89 | $9.78 | $9.78 | $8.91 | 6,354 |
2020-01-08 | $9.76 | $9.95 | $9.76 | $9.85 | $8.97 | 12,355 |
2020-01-07 | $10.10 | $10.10 | $9.70 | $9.82 | $8.95 | 11,288 |
2020-01-06 | $10.08 | $10.27 | $10.06 | $10.06 | $9.17 | 7,129 |
2020-01-03 | $10.14 | $10.24 | $10.07 | $10.12 | $9.22 | 5,566 |
2020-01-02 | $10.00 | $10.28 | $9.98 | $10.23 | $9.32 | 6,900 |
2019-12-31 | $10.15 | $10.39 | $10.10 | $10.37 | $9.45 | 23,468 |
2019-12-30 | $10.12 | $10.27 | $10.02 | $10.21 | $9.30 | 31,638 |
2019-12-27 | $10.18 | $10.25 | $10.18 | $10.18 | $9.27 | 13,592 |
2019-12-26 | $10.06 | $10.24 | $10.06 | $10.19 | $9.28 | 6,938 |
2019-12-24 | $10.05 | $10.06 | $9.94 | $10.06 | $9.17 | 1,649 |
2019-12-23 | $10.04 | $10.04 | $9.98 | $9.99 | $9.10 | 10,936 |
2019-12-20 | $10.05 | $10.05 | $9.99 | $10.02 | $9.13 | 67,624 |
2019-12-19 | $10.13 | $10.15 | $9.91 | $10.05 | $9.16 | 33,214 |
2019-12-18 | $10.05 | $10.25 | $9.90 | $10.22 | $9.31 | 49,606 |
2019-12-17 | $9.97 | $10.15 | $9.97 | $9.99 | $9.10 | 39,898 |
2019-12-16 | $10.25 | $10.27 | $10.00 | $10.00 | $9.11 | 26,353 |
2019-12-13 | $10.00 | $10.24 | $9.98 | $10.05 | $9.16 | 17,942 |
2019-12-12 | $9.93 | $10.05 | $9.83 | $9.93 | $9.05 | 35,612 |
2019-12-11 | $9.91 | $10.04 | $9.80 | $10.00 | $9.11 | 15,971 |
2019-12-10 | $9.98 | $10.07 | $9.76 | $9.83 | $8.96 | 37,338 |
2019-12-09 | $9.93 | $10.18 | $9.92 | $10.06 | $9.17 | 16,266 |
2019-12-06 | $9.99 | $10.03 | $9.98 | $10.01 | $9.12 | 19,157 |
2019-12-05 | $9.84 | $9.99 | $9.84 | $9.93 | $9.05 | 12,236 |
2019-12-04 | $9.84 | $9.86 | $9.71 | $9.82 | $8.95 | 5,238 |
2019-12-03 | $9.76 | $9.77 | $9.70 | $9.73 | $8.86 | 10,891 |
2019-12-02 | $9.77 | $9.83 | $9.72 | $9.74 | $8.87 | 9,205 |
2019-11-29 | $9.92 | $9.92 | $9.78 | $9.78 | $8.91 | 6,409 |
2019-11-27 | $9.90 | $10.00 | $9.84 | $9.89 | $9.01 | 29,075 |
2019-11-26 | $9.74 | $9.90 | $9.74 | $9.89 | $9.01 | 97,660 |
2019-11-25 | $9.74 | $9.79 | $9.68 | $9.71 | $8.85 | 25,834 |
2019-11-22 | $9.78 | $9.78 | $9.68 | $9.72 | $8.86 | 86,680 |
2019-11-21 | $9.77 | $9.77 | $9.68 | $9.73 | $8.86 | 5,081 |
2019-11-20 | $9.72 | $9.78 | $9.68 | $9.68 | $8.82 | 25,249 |
2019-11-19 | $9.73 | $9.75 | $9.67 | $9.72 | $8.86 | 23,788 |
2019-11-18 | $9.70 | $9.79 | $9.63 | $9.67 | $8.81 | 141,049 |
2019-11-15 | $9.69 | $9.71 | $9.65 | $9.65 | $8.79 | 37,605 |
2019-11-14 | $9.58 | $9.71 | $9.58 | $9.65 | $8.79 | 9,458 |
2019-11-13 | $9.61 | $9.70 | $9.59 | $9.67 | $8.81 | 3,335 |
2019-11-12 | $9.68 | $9.77 | $9.62 | $9.62 | $8.76 | 9,292 |
2019-11-11 | $9.73 | $9.76 | $9.62 | $9.62 | $8.76 | 1,432 |
2019-11-08 | $9.73 | $9.83 | $9.71 | $9.72 | $8.86 | 9,875 |
2019-11-07 | $9.80 | $9.84 | $9.79 | $9.79 | $8.92 | 14,268 |
2019-11-06 | $9.89 | $9.89 | $9.68 | $9.69 | $8.83 | 14,719 |
2019-11-05 | $9.77 | $9.85 | $9.76 | $9.81 | $8.89 | 39,043 |
2019-11-04 | $9.85 | $9.89 | $9.69 | $9.80 | $8.88 | 15,308 |
2019-11-01 | $9.80 | $9.91 | $9.72 | $9.85 | $8.93 | 21,659 |
2019-10-31 | $9.62 | $9.85 | $9.62 | $9.80 | $8.88 | 9,877 |
2019-10-30 | $9.95 | $9.95 | $9.60 | $9.80 | $8.88 | 43,483 |
2019-10-29 | $9.95 | $9.98 | $9.92 | $9.95 | $9.02 | 11,527 |
2019-10-28 | $9.96 | $10.09 | $9.84 | $9.95 | $9.02 | 12,346 |
2019-10-25 | $9.90 | $9.99 | $9.80 | $9.90 | $8.97 | 6,733 |
2019-10-24 | $9.68 | $9.97 | $9.68 | $9.90 | $8.97 | 22,396 |
2019-10-23 | $9.79 | $9.79 | $9.68 | $9.76 | $8.85 | 8,511 |
2019-10-22 | $9.68 | $9.83 | $9.57 | $9.64 | $8.74 | 7,763 |
2019-10-21 | $9.73 | $9.84 | $9.70 | $9.75 | $8.84 | 14,200 |
2019-10-18 | $9.55 | $9.75 | $9.55 | $9.65 | $8.75 | 26,346 |
2019-10-17 | $9.74 | $9.74 | $9.54 | $9.63 | $8.73 | 9,712 |
2019-10-16 | $9.77 | $9.79 | $9.67 | $9.75 | $8.84 | 9,091 |
2019-10-15 | $9.75 | $9.80 | $9.68 | $9.75 | $8.84 | 6,064 |
2019-10-14 | $9.65 | $9.78 | $9.60 | $9.75 | $8.84 | 6,960 |
2019-10-11 | $9.79 | $9.90 | $9.74 | $9.74 | $8.83 | 19,951 |
2019-10-10 | $9.76 | $9.88 | $9.73 | $9.76 | $8.85 | 20,254 |
2019-10-09 | $9.56 | $9.84 | $9.56 | $9.75 | $8.84 | 17,763 |
2019-10-08 | $9.72 | $9.75 | $9.53 | $9.55 | $8.66 | 41,613 |
2019-10-07 | $9.80 | $9.82 | $9.73 | $9.79 | $8.87 | 9,337 |
2019-10-04 | $9.77 | $9.81 | $9.61 | $9.73 | $8.82 | 28,773 |
2019-10-03 | $9.62 | $9.83 | $9.56 | $9.74 | $8.83 | 27,133 |
2019-10-02 | $9.36 | $9.77 | $9.36 | $9.70 | $8.79 | 37,889 |
2019-10-01 | $9.75 | $9.89 | $9.55 | $9.56 | $8.67 | 47,384 |
2019-09-30 | $9.86 | $9.88 | $9.76 | $9.78 | $8.86 | 23,618 |
2019-09-27 | $9.84 | $9.87 | $9.76 | $9.78 | $8.86 | 16,102 |
2019-09-26 | $9.98 | $10.05 | $9.71 | $9.82 | $8.90 | 101,768 |
2019-09-25 | $9.86 | $10.13 | $9.86 | $10.05 | $9.11 | 39,467 |
2019-09-24 | $9.94 | $10.15 | $9.72 | $9.85 | $8.93 | 27,476 |
2019-09-23 | $9.88 | $10.01 | $9.75 | $9.86 | $8.94 | 35,296 |
2019-09-20 | $10.07 | $10.20 | $9.79 | $9.84 | $8.92 | 388,885 |
2019-09-19 | $10.00 | $10.20 | $9.94 | $10.09 | $9.15 | 128,056 |
2019-09-18 | $10.10 | $10.20 | $10.10 | $10.15 | $9.20 | 70,689 |
2019-09-17 | $10.00 | $10.24 | $9.73 | $10.08 | $9.14 | 154,158 |
2019-09-16 | $9.90 | $10.19 | $9.90 | $10.09 | $9.15 | 114,444 |
2019-09-13 | $9.97 | $10.00 | $9.74 | $9.92 | $8.99 | 52,516 |
2019-09-12 | $9.90 | $10.00 | $9.84 | $9.95 | $9.02 | 68,447 |
2019-09-11 | $9.86 | $9.94 | $9.75 | $9.87 | $8.95 | 60,295 |
2019-09-10 | $9.50 | $9.95 | $9.40 | $9.84 | $8.92 | 60,392 |
2019-09-09 | $9.37 | $9.69 | $9.12 | $9.54 | $8.65 | 61,648 |
2019-09-06 | $9.23 | $9.41 | $9.18 | $9.26 | $8.39 | 8,850 |
2019-09-05 | $9.20 | $9.45 | $9.09 | $9.24 | $8.38 | 8,880 |
2019-09-04 | $9.36 | $9.44 | $8.98 | $9.11 | $8.26 | 17,517 |
2019-09-03 | $9.34 | $9.34 | $9.16 | $9.33 | $8.46 | 86,117 |
2019-08-30 | $9.43 | $9.55 | $9.37 | $9.50 | $8.61 | 10,760 |
2019-08-29 | $9.10 | $9.71 | $9.10 | $9.54 | $8.65 | 42,093 |
2019-08-28 | $8.88 | $9.17 | $8.72 | $9.17 | $8.31 | 20,090 |
2019-08-27 | $9.13 | $9.13 | $8.76 | $8.76 | $7.94 | 20,750 |
2019-08-26 | $9.00 | $9.02 | $8.86 | $9.02 | $8.18 | 7,510 |
2019-08-23 | $8.90 | $8.99 | $8.71 | $8.92 | $8.09 | 25,662 |
2019-08-22 | $9.36 | $9.36 | $8.88 | $8.88 | $8.05 | 10,246 |
2019-08-21 | $9.22 | $9.43 | $8.82 | $9.24 | $8.38 | 12,854 |
2019-08-20 | $9.25 | $9.43 | $9.03 | $9.04 | $8.19 | 11,754 |
2019-08-19 | $9.45 | $9.45 | $9.32 | $9.32 | $8.45 | 6,191 |
2019-08-16 | $8.92 | $9.42 | $8.92 | $9.35 | $8.48 | 19,715 |
2019-08-15 | $8.90 | $9.04 | $8.71 | $8.83 | $8.00 | 18,916 |
2019-08-14 | $9.01 | $9.01 | $8.77 | $8.79 | $7.97 | 19,271 |
2019-08-13 | $9.47 | $9.48 | $8.93 | $9.30 | $8.43 | 8,837 |
2019-08-12 | $9.36 | $9.36 | $8.89 | $9.01 | $8.17 | 14,764 |
2019-08-09 | $9.20 | $9.37 | $9.00 | $9.16 | $8.30 | 42,730 |
2019-08-08 | $8.93 | $9.48 | $8.93 | $9.17 | $8.31 | 39,920 |
2019-08-07 | $8.76 | $8.88 | $8.45 | $8.66 | $7.81 | 9,354 |
2019-08-06 | $8.85 | $8.95 | $8.80 | $8.81 | $7.94 | 5,640 |
2019-08-05 | $9.20 | $9.20 | $8.72 | $8.72 | $7.86 | 56,156 |
2019-08-02 | $9.73 | $9.73 | $9.14 | $9.27 | $8.36 | 30,152 |
2019-08-01 | $9.82 | $9.90 | $9.59 | $9.72 | $8.76 | 26,166 |
2019-07-31 | $9.90 | $9.95 | $9.80 | $9.86 | $8.89 | 12,237 |
2019-07-30 | $9.76 | $9.95 | $9.75 | $9.90 | $8.92 | 11,085 |
2019-07-29 | $9.78 | $9.95 | $9.78 | $9.80 | $8.83 | 4,405 |
2019-07-26 | $9.61 | $9.95 | $9.61 | $9.75 | $8.79 | 6,182 |
2019-07-25 | $9.93 | $9.94 | $9.38 | $9.38 | $8.46 | 5,790 |
2019-07-24 | $9.94 | $10.00 | $9.87 | $9.92 | $8.94 | 17,540 |
2019-07-23 | $9.65 | $9.92 | $9.63 | $9.91 | $8.93 | 9,035 |
2019-07-22 | $9.88 | $9.91 | $9.66 | $9.77 | $8.81 | 6,391 |
2019-07-19 | $9.73 | $9.94 | $9.51 | $9.93 | $8.95 | 8,825 |
2019-07-18 | $9.21 | $9.90 | $9.21 | $9.90 | $8.92 | 7,726 |
2019-07-17 | $9.81 | $9.94 | $9.05 | $9.82 | $8.85 | 12,732 |
2019-07-16 | $9.88 | $9.90 | $9.69 | $9.90 | $8.92 | 20,939 |
2019-07-15 | $9.90 | $9.90 | $9.40 | $9.89 | $8.92 | 9,752 |
2019-07-12 | $9.59 | $9.98 | $9.59 | $9.92 | $8.94 | 12,747 |
2019-07-11 | $9.89 | $9.97 | $9.82 | $9.96 | $8.98 | 13,298 |
2019-07-10 | $9.69 | $9.95 | $9.66 | $9.84 | $8.87 | 8,405 |
2019-07-09 | $9.97 | $9.97 | $9.66 | $9.72 | $8.76 | 6,300 |
2019-07-08 | $9.88 | $9.94 | $9.60 | $9.84 | $8.87 | 9,034 |
2019-07-05 | $9.95 | $10.04 | $9.62 | $9.90 | $8.92 | 5,104 |
2019-07-03 | $9.81 | $10.08 | $9.77 | $10.00 | $9.02 | 8,428 |
2019-07-02 | $9.70 | $9.79 | $9.51 | $9.70 | $8.74 | 10,628 |
2019-07-01 | $10.79 | $10.79 | $9.74 | $9.84 | $8.87 | 45,466 |
2019-06-28 | $10.13 | $10.84 | $9.84 | $10.84 | $9.77 | 150,697 |
2019-06-27 | $10.04 | $10.25 | $9.60 | $10.24 | $9.23 | 17,075 |
2019-06-26 | $9.98 | $10.00 | $9.46 | $9.82 | $8.85 | 9,821 |
2019-06-25 | $9.87 | $10.12 | $9.77 | $9.90 | $8.92 | 6,013 |
2019-06-24 | $10.09 | $10.31 | $9.68 | $9.88 | $8.91 | 18,134 |
2019-06-21 | $10.08 | $10.33 | $9.85 | $10.25 | $9.24 | 21,895 |
2019-06-20 | $10.10 | $10.13 | $9.89 | $10.13 | $9.13 | 6,303 |
2019-06-19 | $9.83 | $10.20 | $9.46 | $10.08 | $9.09 | 17,421 |
2019-06-18 | $9.78 | $9.90 | $9.74 | $9.90 | $8.92 | 10,365 |
2019-06-17 | $9.71 | $9.82 | $9.64 | $9.76 | $8.80 | 26,058 |
2019-06-14 | $9.73 | $9.85 | $9.64 | $9.80 | $8.83 | 17,625 |
2019-06-13 | $9.65 | $9.90 | $9.46 | $9.73 | $8.77 | 12,794 |
2019-06-12 | $9.55 | $9.65 | $9.36 | $9.65 | $8.70 | 7,140 |
2019-06-11 | $9.58 | $9.64 | $9.32 | $9.55 | $8.61 | 21,707 |
2019-06-10 | $9.39 | $9.65 | $9.08 | $9.46 | $8.53 | 15,878 |
2019-06-07 | $9.65 | $9.65 | $8.82 | $9.55 | $8.61 | 18,108 |
2019-06-06 | $9.50 | $9.72 | $9.42 | $9.62 | $8.67 | 23,231 |
2019-06-05 | $9.43 | $9.50 | $9.37 | $9.44 | $8.51 | 16,610 |
2019-06-04 | $9.51 | $9.51 | $9.30 | $9.45 | $8.52 | 36,992 |
2019-06-03 | $9.44 | $9.66 | $9.36 | $9.45 | $8.52 | 35,216 |
2019-05-31 | $9.58 | $9.60 | $9.31 | $9.57 | $8.63 | 46,028 |
2019-05-30 | $10.02 | $10.07 | $9.76 | $9.77 | $8.81 | 30,995 |
2019-05-29 | $9.98 | $10.12 | $9.84 | $9.91 | $8.93 | 23,189 |
2019-05-28 | $10.00 | $10.32 | $9.50 | $10.17 | $9.17 | 124,174 |
2019-05-24 | $9.70 | $10.26 | $9.65 | $10.26 | $9.25 | 35,623 |
2019-05-23 | $10.13 | $10.17 | $9.76 | $9.77 | $8.81 | 26,085 |
2019-05-22 | $10.74 | $10.76 | $10.16 | $10.24 | $9.23 | 19,733 |
2019-05-21 | $10.71 | $10.76 | $10.62 | $10.69 | $9.64 | 31,285 |
2019-05-20 | $10.52 | $10.74 | $10.37 | $10.66 | $9.61 | 39,396 |
2019-05-17 | $10.47 | $10.58 | $10.44 | $10.52 | $9.48 | 37,458 |
2019-05-16 | $10.27 | $10.52 | $9.89 | $10.46 | $9.43 | 61,053 |
2019-05-15 | $10.34 | $10.42 | $10.12 | $10.27 | $9.26 | 21,013 |
2019-05-14 | $9.94 | $10.44 | $9.86 | $10.39 | $9.37 | 54,099 |
2019-05-13 | $9.93 | $10.06 | $9.29 | $9.93 | $8.95 | 100,940 |
2019-05-10 | $10.65 | $10.65 | $9.17 | $9.93 | $8.95 | 160,743 |
2019-05-09 | $10.76 | $10.82 | $10.43 | $10.58 | $9.54 | 72,229 |
2019-05-08 | $10.92 | $10.93 | $10.65 | $10.69 | $9.59 | 259,900 |
2019-05-07 | $10.90 | $11.00 | $10.81 | $10.96 | $9.83 | 44,829 |
2019-05-06 | $10.50 | $10.96 | $10.45 | $10.79 | $9.68 | 107,852 |
2019-05-03 | $9.95 | $10.50 | $9.94 | $10.50 | $9.42 | 56,217 |
2019-05-02 | $9.72 | $9.97 | $9.70 | $9.91 | $8.89 | 54,081 |
2019-05-01 | $9.50 | $9.77 | $9.49 | $9.62 | $8.63 | 75,121 |
2019-04-30 | $9.39 | $9.53 | $9.30 | $9.42 | $8.45 | 88,645 |
2019-04-29 | $9.19 | $9.45 | $9.19 | $9.35 | $8.39 | 21,681 |
2019-04-26 | $8.75 | $9.22 | $8.73 | $9.10 | $8.17 | 27,712 |
2019-04-25 | $8.78 | $9.00 | $8.71 | $8.71 | $7.82 | 7,552 |
2019-04-24 | $9.01 | $9.01 | $8.85 | $8.85 | $7.94 | 16,275 |
2019-04-23 | $8.86 | $8.86 | $8.76 | $8.81 | $7.90 | 76,565 |
2019-04-22 | $8.94 | $9.05 | $8.81 | $8.82 | $7.91 | 7,281 |
2019-04-18 | $8.83 | $9.12 | $8.83 | $9.10 | $8.17 | 14,682 |
2019-04-17 | $8.86 | $8.97 | $8.76 | $8.88 | $7.97 | 52,874 |
2019-04-16 | $8.87 | $8.90 | $8.75 | $8.85 | $7.94 | 24,999 |
2019-04-15 | $8.95 | $8.98 | $8.80 | $8.93 | $8.01 | 25,734 |
2019-04-12 | $8.92 | $9.01 | $8.89 | $9.01 | $8.08 | 22,446 |
2019-04-11 | $8.86 | $8.91 | $8.74 | $8.87 | $7.96 | 25,713 |
2019-04-10 | $8.78 | $8.87 | $8.73 | $8.87 | $7.96 | 36,300 |
2019-04-09 | $9.05 | $9.12 | $8.78 | $8.79 | $7.89 | 26,305 |
2019-04-08 | $9.12 | $9.16 | $9.01 | $9.13 | $8.19 | 29,285 |
2019-04-05 | $8.93 | $9.19 | $8.93 | $9.15 | $8.21 | 25,920 |
2019-04-04 | $8.85 | $9.01 | $8.76 | $8.94 | $8.02 | 35,801 |
2019-04-03 | $9.06 | $9.11 | $8.77 | $8.88 | $7.97 | 30,556 |
2019-04-02 | $9.08 | $9.12 | $8.86 | $8.93 | $8.01 | 23,125 |
2019-04-01 | $8.89 | $9.11 | $8.80 | $9.11 | $8.17 | 34,040 |
2019-03-29 | $8.84 | $8.89 | $8.67 | $8.75 | $7.85 | 19,065 |
2019-03-28 | $8.22 | $8.74 | $8.22 | $8.73 | $7.83 | 387,213 |
2019-03-27 | $8.24 | $8.34 | $8.17 | $8.21 | $7.37 | 176,781 |
2019-03-26 | $8.23 | $8.26 | $8.12 | $8.26 | $7.41 | 29,987 |
2019-03-25 | $8.18 | $8.80 | $8.10 | $8.15 | $7.31 | 35,206 |
2019-03-22 | $8.75 | $8.82 | $8.17 | $8.17 | $7.33 | 46,614 |
2019-03-21 | $9.17 | $9.26 | $8.72 | $8.77 | $7.87 | 66,416 |
2019-03-20 | $9.28 | $9.35 | $9.24 | $9.24 | $8.29 | 22,721 |
2019-03-19 | $9.38 | $9.50 | $9.31 | $9.36 | $8.40 | 21,559 |
2019-03-18 | $9.37 | $9.50 | $9.25 | $9.49 | $8.52 | 10,249 |
2019-03-15 | $9.31 | $9.40 | $9.21 | $9.40 | $8.43 | 69,928 |
2019-03-14 | $9.33 | $9.33 | $9.18 | $9.31 | $8.35 | 2,226 |
2019-03-13 | $9.34 | $9.34 | $9.18 | $9.27 | $8.32 | 24,413 |
2019-03-12 | $9.36 | $9.38 | $9.17 | $9.21 | $8.26 | 5,890 |
2019-03-11 | $9.27 | $9.36 | $9.17 | $9.34 | $8.38 | 18,346 |
2019-03-08 | $9.05 | $9.29 | $9.05 | $9.17 | $8.23 | 74,653 |
2019-03-07 | $9.16 | $9.31 | $9.07 | $9.07 | $8.14 | 287,477 |
2019-03-06 | $9.15 | $9.15 | $9.11 | $9.11 | $8.17 | 11,699 |
2019-03-05 | $9.09 | $9.19 | $9.09 | $9.19 | $8.25 | 5,205 |
2019-03-04 | $9.14 | $9.27 | $9.12 | $9.27 | $8.32 | 11,380 |
2019-03-01 | $9.17 | $9.22 | $9.02 | $9.13 | $8.19 | 11,669 |
2019-02-28 | $9.16 | $9.20 | $9.08 | $9.08 | $8.15 | 8,674 |
2019-02-27 | $9.17 | $9.24 | $9.17 | $9.22 | $8.27 | 3,680 |
2019-02-26 | $9.24 | $9.33 | $9.22 | $9.26 | $8.31 | 33,159 |
2019-02-25 | $9.35 | $9.39 | $9.27 | $9.29 | $8.34 | 24,314 |
2019-02-22 | $9.31 | $9.35 | $9.21 | $9.34 | $8.38 | 25,512 |
2019-02-21 | $9.27 | $9.40 | $9.21 | $9.31 | $8.35 | 67,091 |
2019-02-20 | $9.22 | $9.37 | $9.21 | $9.21 | $8.26 | 31,038 |
2019-02-19 | $9.24 | $9.35 | $9.20 | $9.34 | $8.38 | 24,075 |
2019-02-15 | $9.25 | $9.35 | $9.16 | $9.32 | $8.36 | 40,670 |
2019-02-14 | $9.17 | $9.25 | $9.15 | $9.19 | $8.25 | 16,222 |
2019-02-13 | $9.20 | $9.30 | $8.96 | $9.25 | $8.30 | 9,322 |
2019-02-12 | $9.27 | $9.30 | $9.13 | $9.25 | $8.30 | 15,599 |
2019-02-11 | $9.10 | $9.29 | $9.05 | $9.29 | $8.34 | 25,416 |
2019-02-08 | $9.05 | $9.13 | $9.02 | $9.05 | $8.12 | 5,831 |
2019-02-07 | $8.98 | $9.26 | $8.96 | $9.05 | $8.12 | 17,841 |
2019-02-06 | $9.11 | $9.11 | $9.00 | $9.01 | $8.08 | 78,899 |
2019-02-05 | $9.47 | $9.47 | $9.13 | $9.22 | $8.23 | 59,275 |
2019-02-04 | $9.30 | $9.70 | $9.16 | $9.50 | $8.48 | 75,646 |
2019-02-01 | $9.05 | $9.30 | $9.05 | $9.30 | $8.30 | 39,847 |
2019-01-31 | $9.07 | $9.18 | $9.02 | $9.10 | $8.12 | 32,082 |
2019-01-30 | $9.12 | $9.22 | $9.03 | $9.10 | $8.12 | 152,406 |
2019-01-29 | $9.06 | $9.15 | $9.02 | $9.02 | $8.05 | 31,501 |
2019-01-28 | $9.29 | $9.29 | $9.03 | $9.04 | $8.07 | 64,336 |
2019-01-25 | $9.01 | $9.36 | $8.96 | $9.34 | $8.33 | 45,726 |
2019-01-24 | $9.01 | $9.01 | $8.95 | $9.01 | $8.04 | 2,344 |
2019-01-23 | $9.07 | $9.07 | $8.91 | $9.01 | $8.04 | 6,178 |
2019-01-22 | $9.02 | $9.25 | $9.02 | $9.07 | $8.09 | 6,105 |
2019-01-18 | $9.25 | $9.35 | $9.14 | $9.19 | $8.20 | 14,193 |
2019-01-17 | $9.30 | $9.39 | $9.18 | $9.25 | $8.25 | 30,362 |
2019-01-16 | $9.38 | $9.39 | $9.17 | $9.34 | $8.33 | 33,764 |
2019-01-15 | $9.33 | $9.40 | $9.09 | $9.37 | $8.36 | 23,128 |
2019-01-14 | $9.44 | $9.44 | $9.05 | $9.25 | $8.25 | 20,808 |
2019-01-11 | $9.22 | $9.59 | $8.88 | $9.41 | $8.40 | 13,309 |
2019-01-10 | $8.70 | $9.25 | $8.67 | $9.14 | $8.16 | 20,837 |
2019-01-09 | $8.73 | $8.97 | $8.56 | $8.73 | $7.79 | 9,468 |
2019-01-08 | $8.97 | $8.97 | $8.53 | $8.68 | $7.75 | 34,786 |
2019-01-07 | $8.93 | $9.07 | $8.69 | $8.93 | $7.97 | 49,847 |
2019-01-04 | $8.73 | $9.13 | $8.60 | $9.02 | $8.05 | 21,375 |
2019-01-03 | $8.97 | $9.09 | $8.60 | $8.61 | $7.68 | 20,003 |
2019-01-02 | $8.74 | $9.06 | $8.66 | $8.98 | $8.01 | 33,165 |
2018-12-31 | $8.70 | $9.02 | $8.62 | $8.87 | $7.91 | 21,127 |
2018-12-28 | $8.70 | $8.70 | $8.54 | $8.70 | $7.76 | 55,793 |
2018-12-27 | $8.45 | $8.70 | $8.34 | $8.69 | $7.75 | 14,056 |
2018-12-26 | $8.26 | $8.70 | $8.08 | $8.50 | $7.58 | 32,606 |
2018-12-24 | $8.17 | $8.57 | $8.08 | $8.18 | $7.30 | 70,259 |
2018-12-21 | $8.45 | $8.54 | $8.13 | $8.13 | $7.25 | 61,402 |
2018-12-20 | $8.25 | $8.66 | $8.07 | $8.43 | $7.52 | 61,722 |
2018-12-19 | $8.60 | $8.78 | $8.11 | $8.15 | $7.27 | 58,091 |
2018-12-18 | $8.81 | $8.89 | $8.51 | $8.55 | $7.63 | 27,772 |
2018-12-17 | $8.83 | $8.94 | $8.61 | $8.68 | $7.75 | 25,748 |
2018-12-14 | $8.87 | $9.02 | $8.68 | $8.77 | $7.83 | 40,638 |
2018-12-13 | $9.07 | $9.30 | $8.78 | $8.91 | $7.95 | 20,437 |
2018-12-12 | $8.89 | $9.89 | $8.82 | $9.14 | $8.16 | 89,395 |
2018-12-11 | $9.11 | $9.26 | $8.76 | $8.96 | $8.00 | 52,010 |
2018-12-10 | $9.09 | $9.28 | $8.84 | $9.08 | $8.10 | 49,077 |
2018-12-07 | $9.17 | $9.39 | $8.99 | $9.05 | $8.08 | 16,575 |
2018-12-06 | $9.31 | $9.79 | $9.21 | $9.26 | $8.26 | 16,513 |
2018-12-04 | $9.79 | $9.89 | $9.26 | $9.29 | $8.29 | 20,943 |
2018-12-03 | $9.86 | $9.96 | $9.54 | $9.80 | $8.74 | 42,382 |
2018-11-30 | $9.80 | $9.92 | $9.58 | $9.70 | $8.66 | 49,219 |
2018-11-29 | $9.96 | $9.98 | $9.70 | $9.75 | $8.70 | 9,324 |
2018-11-28 | $9.63 | $9.98 | $9.63 | $9.94 | $8.87 | 34,100 |
2018-11-27 | $9.77 | $9.90 | $9.63 | $9.69 | $8.65 | 15,827 |
2018-11-26 | $10.00 | $10.00 | $9.72 | $9.77 | $8.72 | 25,548 |
2018-11-23 | $9.71 | $10.00 | $9.66 | $9.99 | $8.91 | 27,546 |
2018-11-21 | $9.82 | $10.04 | $9.57 | $9.81 | $8.75 | 19,485 |
2018-11-20 | $10.03 | $10.05 | $9.82 | $9.85 | $8.79 | 17,313 |
2018-11-19 | $10.14 | $10.35 | $10.02 | $10.16 | $9.07 | 84,703 |
2018-11-16 | $10.13 | $10.41 | $10.04 | $10.09 | $9.00 | 13,863 |
2018-11-15 | $10.33 | $10.48 | $9.99 | $10.19 | $9.09 | 21,523 |
2018-11-14 | $10.50 | $10.50 | $10.29 | $10.30 | $9.19 | 11,725 |
2018-11-13 | $10.52 | $10.52 | $10.33 | $10.34 | $9.23 | 26,859 |
2018-11-12 | $10.67 | $10.67 | $10.35 | $10.37 | $9.25 | 9,079 |
2018-11-09 | $10.67 | $10.67 | $10.38 | $10.59 | $9.45 | 35,206 |
2018-11-08 | $10.47 | $10.67 | $10.18 | $10.67 | $9.52 | 21,062 |
2018-11-07 | $10.41 | $10.46 | $10.20 | $10.42 | $9.30 | 8,662 |
2018-11-06 | $10.57 | $10.57 | $10.02 | $10.27 | $9.16 | 5,075 |
2018-11-05 | $10.53 | $10.60 | $10.40 | $10.51 | $9.38 | 14,253 |
2018-11-02 | $10.33 | $10.51 | $10.23 | $10.44 | $9.32 | 7,336 |
2018-11-01 | $10.28 | $10.37 | $10.28 | $10.32 | $9.21 | 8,861 |
2018-10-31 | $10.52 | $10.64 | $9.39 | $10.38 | $9.26 | 57,312 |
2018-10-30 | $10.20 | $10.66 | $10.13 | $10.55 | $9.41 | 28,592 |
2018-10-29 | $10.20 | $10.20 | $10.10 | $10.20 | $9.10 | 11,047 |
2018-10-26 | $9.81 | $10.20 | $9.32 | $10.20 | $9.10 | 22,194 |
2018-10-25 | $9.15 | $10.15 | $8.89 | $10.15 | $9.06 | 206,400 |
2018-10-24 | $9.67 | $9.92 | $8.99 | $9.33 | $8.33 | 10,206 |
2018-10-23 | $9.67 | $9.95 | $9.61 | $9.67 | $8.63 | 10,537 |
2018-10-22 | $9.94 | $10.08 | $9.71 | $9.80 | $8.74 | 9,867 |
2018-10-19 | $9.97 | $10.04 | $9.78 | $9.83 | $8.77 | 20,988 |
2018-10-18 | $10.15 | $10.25 | $9.91 | $10.18 | $9.08 | 17,151 |
2018-10-17 | $10.38 | $10.39 | $10.21 | $10.21 | $9.11 | 14,641 |
2018-10-16 | $10.51 | $10.53 | $10.38 | $10.53 | $9.40 | 8,330 |
2018-10-15 | $10.73 | $10.73 | $10.43 | $10.50 | $9.37 | 29,403 |
2018-10-12 | $11.29 | $11.29 | $10.74 | $10.75 | $9.59 | 38,126 |
2018-10-11 | $11.31 | $11.31 | $11.15 | $11.19 | $9.98 | 14,601 |
2018-10-10 | $11.48 | $11.48 | $11.33 | $11.35 | $10.13 | 26,697 |
2018-10-09 | $11.40 | $11.55 | $11.40 | $11.43 | $10.20 | 24,436 |
2018-10-08 | $11.56 | $11.56 | $11.45 | $11.47 | $10.23 | 10,982 |
2018-10-05 | $11.55 | $11.61 | $11.43 | $11.43 | $10.20 | 6,934 |
2018-10-04 | $11.52 | $11.67 | $11.45 | $11.49 | $10.25 | 13,167 |
2018-10-03 | $11.53 | $11.65 | $11.50 | $11.58 | $10.33 | 48,518 |
2018-10-02 | $11.71 | $11.77 | $11.46 | $11.57 | $10.32 | 30,200 |
2018-10-01 | $11.67 | $12.10 | $11.61 | $11.66 | $10.40 | 13,942 |
2018-09-28 | $11.64 | $11.65 | $11.58 | $11.60 | $10.35 | 10,789 |
2018-09-27 | $11.50 | $11.68 | $11.48 | $11.54 | $10.30 | 149,115 |
2018-09-26 | $11.67 | $11.67 | $11.35 | $11.51 | $10.27 | 260,800 |
2018-09-25 | $11.41 | $11.72 | $10.12 | $11.45 | $10.22 | 23,643 |
2018-09-24 | $11.53 | $11.68 | $11.50 | $11.50 | $10.26 | 17,946 |
2018-09-21 | $11.82 | $11.92 | $11.55 | $11.72 | $10.46 | 50,589 |
2018-09-20 | $11.93 | $12.00 | $11.77 | $11.83 | $10.56 | 16,755 |
2018-09-19 | $11.93 | $12.03 | $11.73 | $11.79 | $10.52 | 26,028 |
2018-09-18 | $11.98 | $12.00 | $11.81 | $11.82 | $10.55 | 30,169 |
2018-09-17 | $12.05 | $12.15 | $11.86 | $11.90 | $10.62 | 5,078 |
2018-09-14 | $11.86 | $12.06 | $11.86 | $12.05 | $10.75 | 14,580 |
2018-09-13 | $12.05 | $12.09 | $11.92 | $11.96 | $10.67 | 6,739 |
2018-09-12 | $12.00 | $12.19 | $11.97 | $12.02 | $10.73 | 17,444 |
2018-09-11 | $12.03 | $12.14 | $12.03 | $12.06 | $10.76 | 6,039 |
2018-09-10 | $12.18 | $12.18 | $12.07 | $12.10 | $10.80 | 10,844 |
2018-09-07 | $12.02 | $12.19 | $12.02 | $12.08 | $10.78 | 27,077 |
2018-09-06 | $12.08 | $12.08 | $12.02 | $12.04 | $10.74 | 7,613 |
2018-09-05 | $12.08 | $12.19 | $12.03 | $12.07 | $10.77 | 20,594 |
2018-09-04 | $12.06 | $12.19 | $12.06 | $12.15 | $10.84 | 183,135 |
2018-08-31 | $12.19 | $12.19 | $12.06 | $12.10 | $10.80 | 23,056 |
2018-08-30 | $12.22 | $12.28 | $12.18 | $12.18 | $10.87 | 27,072 |
2018-08-29 | $12.20 | $12.26 | $12.10 | $12.20 | $10.89 | 14,946 |
2018-08-28 | $12.22 | $12.28 | $12.08 | $12.17 | $10.86 | 12,949 |
2018-08-27 | $12.23 | $12.23 | $12.08 | $12.21 | $10.90 | 8,701 |
2018-08-24 | $12.24 | $12.37 | $12.12 | $12.19 | $10.88 | 12,943 |
2018-08-23 | $12.33 | $12.33 | $12.13 | $12.24 | $10.92 | 7,583 |
2018-08-22 | $12.53 | $12.53 | $12.21 | $12.37 | $11.04 | 17,530 |
2018-08-21 | $12.56 | $12.66 | $12.36 | $12.55 | $11.20 | 10,342 |
2018-08-20 | $12.61 | $12.68 | $12.32 | $12.49 | $11.14 | 72,576 |
2018-08-17 | $12.62 | $12.63 | $12.41 | $12.55 | $11.20 | 39,839 |
2018-08-16 | $12.60 | $12.73 | $12.42 | $12.61 | $11.25 | 53,354 |
2018-08-15 | $12.62 | $12.75 | $12.50 | $12.52 | $11.17 | 18,690 |
2018-08-14 | $12.60 | $12.80 | $12.58 | $12.75 | $11.38 | 53,852 |
2018-08-13 | $12.80 | $12.80 | $12.55 | $12.57 | $11.22 | 11,424 |
2018-08-10 | $12.64 | $12.80 | $12.63 | $12.68 | $11.31 | 29,736 |
2018-08-09 | $12.66 | $12.76 | $12.55 | $12.71 | $11.34 | 9,423 |
2018-08-08 | $12.39 | $12.68 | $12.39 | $12.65 | $11.29 | 23,461 |
2018-08-07 | $12.50 | $12.52 | $12.34 | $12.40 | $11.06 | 6,795 |
2018-08-06 | $12.74 | $12.74 | $12.37 | $12.45 | $11.11 | 5,177 |
2018-08-03 | $12.74 | $12.78 | $12.32 | $12.71 | $11.34 | 25,966 |
2018-08-02 | $12.75 | $12.75 | $12.44 | $12.74 | $11.37 | 23,358 |
2018-08-01 | $12.67 | $12.78 | $12.30 | $12.78 | $11.40 | 36,648 |
2018-07-31 | $13.50 | $13.50 | $12.56 | $12.63 | $11.27 | 14,726 |
2018-07-30 | $12.55 | $12.70 | $12.51 | $12.65 | $11.29 | 27,251 |
2018-07-27 | $12.75 | $12.82 | $12.29 | $12.51 | $11.16 | 30,836 |
2018-07-26 | $12.79 | $12.81 | $12.57 | $12.79 | $11.41 | 52,513 |
2018-07-25 | $12.80 | $12.97 | $12.75 | $12.75 | $11.38 | 23,122 |
2018-07-24 | $13.00 | $13.08 | $12.71 | $12.85 | $11.47 | 26,699 |
2018-07-23 | $12.96 | $12.96 | $12.78 | $12.92 | $11.53 | 9,286 |
2018-07-20 | $12.91 | $13.00 | $12.81 | $12.83 | $11.45 | 10,935 |
2018-07-19 | $13.06 | $13.06 | $12.75 | $12.95 | $11.56 | 12,760 |
2018-07-18 | $13.08 | $13.25 | $12.85 | $12.93 | $11.54 | 27,211 |
2018-07-17 | $13.31 | $13.38 | $12.99 | $13.12 | $11.71 | 19,108 |
2018-07-16 | $13.25 | $13.47 | $12.95 | $13.33 | $11.89 | 12,834 |
2018-07-13 | $13.39 | $13.48 | $13.21 | $13.26 | $11.83 | 17,227 |
2018-07-12 | $13.42 | $13.60 | $13.28 | $13.41 | $11.97 | 35,663 |
2018-07-11 | $13.50 | $13.69 | $13.36 | $13.43 | $11.98 | 31,922 |
2018-07-10 | $13.75 | $13.75 | $13.45 | $13.55 | $12.09 | 30,547 |
2018-07-09 | $13.60 | $13.74 | $13.50 | $13.68 | $12.21 | 38,402 |
2018-07-06 | $13.63 | $13.73 | $13.44 | $13.55 | $12.09 | 36,416 |
2018-07-05 | $13.62 | $13.71 | $13.20 | $13.62 | $12.15 | 39,327 |
2018-07-03 | $13.16 | $14.10 | $12.98 | $13.72 | $12.24 | 165,159 |
2018-07-02 | $12.63 | $13.18 | $12.37 | $13.10 | $11.69 | 307,981 |
2018-06-29 | $13.00 | $13.00 | $12.47 | $12.72 | $11.35 | 55,393 |
2018-06-28 | $12.89 | $12.99 | $12.55 | $12.97 | $11.57 | 111,942 |
2018-06-27 | $12.86 | $12.99 | $12.56 | $12.97 | $11.57 | 46,986 |
2018-06-26 | $12.39 | $12.95 | $12.13 | $12.94 | $11.55 | 60,185 |
2018-06-25 | $12.61 | $12.75 | $12.20 | $12.72 | $11.35 | 96,018 |
2018-06-22 | $12.75 | $12.99 | $12.49 | $12.99 | $11.59 | 1,454,855 |
2018-06-21 | $12.56 | $12.75 | $12.25 | $12.71 | $11.34 | 118,142 |
2018-06-20 | $12.44 | $12.66 | $12.33 | $12.65 | $11.29 | 102,210 |
2018-06-19 | $12.24 | $12.65 | $12.20 | $12.63 | $11.27 | 61,548 |
2018-06-18 | $12.23 | $12.63 | $12.03 | $12.07 | $10.77 | 52,610 |
2018-06-15 | $12.23 | $12.60 | $12.22 | $12.22 | $10.90 | 109,473 |
2018-06-14 | $12.46 | $12.60 | $12.36 | $12.37 | $11.04 | 61,744 |
2018-06-13 | $12.56 | $12.62 | $12.47 | $12.49 | $11.14 | 78,225 |
2018-06-12 | $12.35 | $12.53 | $12.26 | $12.46 | $11.12 | 76,729 |
2018-06-11 | $12.30 | $12.60 | $12.23 | $12.45 | $11.11 | 73,588 |
2018-06-08 | $12.26 | $12.30 | $12.05 | $12.29 | $10.97 | 140,727 |
2018-06-07 | $12.27 | $12.29 | $12.20 | $12.21 | $10.90 | 71,082 |
2018-06-06 | $12.35 | $12.38 | $12.20 | $12.22 | $10.90 | 41,304 |
2018-06-05 | $12.37 | $12.37 | $12.20 | $12.21 | $10.90 | 15,302 |
2018-06-04 | $12.28 | $12.40 | $12.28 | $12.40 | $11.06 | 58,834 |
2018-06-01 | $12.36 | $12.36 | $12.27 | $12.31 | $10.98 | 1,586 |
2018-05-31 | $12.05 | $12.40 | $12.05 | $12.40 | $11.06 | 5,971 |
2018-05-30 | $12.27 | $12.39 | $11.97 | $12.38 | $11.05 | 12,293 |
2018-05-29 | $12.42 | $12.42 | $11.96 | $12.30 | $10.98 | 7,131 |
2018-05-25 | $12.27 | $12.47 | $12.26 | $12.26 | $10.94 | 5,229 |
2018-05-24 | $12.45 | $12.54 | $12.35 | $12.48 | $11.14 | 45,469 |
2018-05-23 | $12.44 | $12.53 | $12.25 | $12.50 | $11.15 | 43,509 |
2018-05-22 | $12.50 | $12.50 | $12.32 | $12.50 | $11.15 | 3,676 |
2018-05-21 | $12.42 | $12.58 | $12.37 | $12.50 | $11.15 | 56,565 |
2018-05-18 | $12.16 | $12.48 | $12.06 | $12.48 | $11.14 | 4,257 |
2018-05-17 | $12.06 | $12.53 | $12.06 | $12.38 | $11.05 | 25,593 |
2018-05-16 | $11.96 | $12.16 | $11.95 | $12.01 | $10.72 | 9,558 |
2018-05-15 | $12.15 | $12.18 | $11.85 | $12.18 | $10.87 | 16,636 |
2018-05-14 | $11.87 | $12.15 | $11.87 | $12.15 | $10.84 | 2,618 |
2018-05-11 | $12.00 | $12.33 | $11.87 | $12.00 | $10.71 | 20,449 |
2018-05-10 | $11.78 | $12.22 | $11.69 | $12.20 | $10.89 | 49,391 |
2018-05-09 | $12.13 | $12.30 | $11.54 | $11.71 | $10.45 | 26,863 |
2018-05-08 | $12.40 | $12.48 | $12.31 | $12.35 | $11.02 | 6,986 |
2018-05-07 | $12.54 | $12.54 | $12.10 | $12.45 | $11.11 | 11,189 |
2018-05-04 | $12.31 | $12.50 | $12.11 | $12.27 | $10.95 | 40,398 |
2018-05-03 | $12.45 | $12.50 | $12.27 | $12.49 | $11.14 | 44,635 |
2018-05-02 | $12.37 | $12.50 | $12.30 | $12.45 | $11.11 | 27,762 |
2018-05-01 | $12.60 | $12.60 | $12.19 | $12.45 | $11.11 | 12,613 |
2018-04-30 | $12.55 | $12.60 | $12.25 | $12.60 | $11.24 | 22,939 |
2018-04-27 | $12.69 | $12.69 | $12.19 | $12.59 | $11.23 | 39,265 |
2018-04-26 | $12.41 | $12.65 | $12.11 | $12.65 | $11.29 | 10,633 |
2018-04-25 | $12.60 | $12.75 | $12.55 | $12.57 | $11.22 | 11,748 |
2018-04-24 | $12.77 | $12.88 | $12.60 | $12.65 | $11.29 | 26,102 |
2018-04-23 | $12.68 | $12.80 | $12.55 | $12.70 | $11.33 | 8,836 |
2018-04-20 | $13.00 | $13.08 | $12.55 | $13.00 | $11.60 | 27,267 |
2018-04-19 | $12.80 | $13.00 | $12.67 | $13.00 | $11.60 | 31,276 |
2018-04-18 | $12.84 | $12.85 | $12.50 | $12.85 | $11.47 | 11,709 |
2018-04-17 | $12.76 | $12.83 | $12.39 | $12.78 | $11.40 | 18,512 |
2018-04-16 | $12.46 | $12.84 | $12.09 | $12.80 | $11.42 | 17,928 |
2018-04-13 | $12.97 | $12.97 | $12.52 | $12.71 | $11.34 | 57,695 |
2018-04-12 | $12.45 | $12.54 | $12.35 | $12.53 | $11.18 | 52,064 |
2018-04-11 | $12.40 | $12.49 | $12.40 | $12.45 | $11.11 | 1,581 |
2018-04-10 | $12.40 | $12.48 | $12.40 | $12.45 | $11.11 | 6,651 |
2018-04-09 | $12.26 | $12.37 | $12.10 | $12.37 | $11.04 | 18,578 |
2018-04-06 | $12.28 | $12.30 | $12.05 | $12.18 | $10.87 | 18,324 |
2018-04-05 | $12.32 | $12.42 | $12.31 | $12.35 | $11.02 | 55,082 |
2018-04-04 | $12.30 | $12.35 | $12.23 | $12.30 | $10.98 | 23,389 |
2018-04-03 | $12.31 | $12.34 | $12.25 | $12.30 | $10.98 | 115,242 |
2018-04-02 | $12.45 | $12.45 | $12.25 | $12.30 | $10.98 | 188,509 |
2018-03-29 | $12.01 | $13.05 | $12.01 | $12.45 | $11.11 | 93,704 |
2018-03-28 | $11.75 | $12.30 | $11.50 | $12.24 | $10.92 | 1,751,447 |
2018-03-27 | $11.90 | $11.90 | $11.36 | $11.90 | $10.62 | 4,458 |
2018-03-26 | $11.88 | $11.99 | $11.88 | $11.90 | $10.62 | 2,270 |
2018-03-23 | $11.31 | $11.50 | $11.30 | $11.30 | $10.08 | 731 |
2018-03-22 | $11.50 | $11.90 | $11.50 | $11.90 | $10.62 | 700 |
2018-03-21 | $11.00 | $11.20 | $11.00 | $11.00 | $9.82 | 1,700 |
2018-03-20 | $11.50 | $11.50 | $11.25 | $11.25 | $10.04 | 600 |
2018-03-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.26 | 0 |
2018-03-16 | $11.25 | $11.50 | $11.25 | $11.50 | $10.26 | 250 |
2018-03-15 | $11.08 | $11.10 | $11.08 | $11.10 | $9.90 | 200 |
2018-03-14 | $10.90 | $10.90 | $10.90 | $10.90 | $9.73 | 0 |
2018-03-13 | $10.90 | $10.90 | $10.90 | $10.90 | $9.73 | 20 |
2018-03-12 | $10.70 | $10.90 | $10.70 | $10.90 | $9.73 | 23,209 |
2018-03-09 | $10.90 | $10.90 | $10.90 | $10.90 | $9.73 | 0 |
2018-03-08 | $10.90 | $10.90 | $10.90 | $10.90 | $9.73 | 200 |
2018-03-07 | $10.75 | $10.75 | $10.75 | $10.75 | $9.59 | 0 |
2018-03-06 | $10.25 | $10.80 | $10.25 | $10.75 | $9.59 | 19,100 |
2018-03-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 0 |
2018-03-02 | $10.10 | $10.15 | $10.10 | $10.15 | $9.06 | 19,000 |
2018-03-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.12 | 600 |
2018-02-28 | $10.20 | $10.25 | $10.20 | $10.25 | $9.15 | 1,000 |
2018-02-27 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 0 |
2018-02-26 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 800 |
2018-02-23 | $10.10 | $10.10 | $10.10 | $10.10 | $9.01 | 1,200 |
2018-02-22 | $10.05 | $10.05 | $10.05 | $10.05 | $8.97 | 100 |
2018-02-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.92 | 0 |
2018-02-20 | $10.15 | $10.15 | $10.00 | $10.00 | $8.92 | 1,100 |
2018-02-16 | $10.12 | $10.15 | $10.12 | $10.15 | $9.06 | 950 |
2018-02-15 | $10.10 | $10.14 | $10.10 | $10.12 | $9.03 | 2,200 |
2018-02-14 | $10.10 | $10.10 | $10.10 | $10.10 | $9.01 | 3,950 |
2018-02-13 | $10.00 | $10.00 | $10.00 | $10.00 | $8.92 | 0 |
2018-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.92 | 700 |
2018-02-09 | $10.05 | $10.05 | $10.05 | $10.05 | $8.97 | 100 |
2018-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 0 |
2018-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 160 |
2018-02-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 0 |
2018-02-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 200 |
2018-02-02 | $10.00 | $10.10 | $10.00 | $10.10 | $9.01 | 20,400 |
2018-02-01 | $10.05 | $10.05 | $9.94 | $10.00 | $8.92 | 2,000 |
2018-01-31 | $10.10 | $10.10 | $10.06 | $10.07 | $8.99 | 34,700 |
2018-01-30 | $10.10 | $10.10 | $10.05 | $10.10 | $9.01 | 7,216 |
2018-01-29 | $10.06 | $10.06 | $10.06 | $10.06 | $8.98 | 3,000 |
2018-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $8.92 | 135 |
2018-01-25 | $10.06 | $10.06 | $10.06 | $10.06 | $8.98 | 3,000 |
2018-01-24 | $10.05 | $10.05 | $10.05 | $10.05 | $8.97 | 5,000 |
2018-01-23 | $9.95 | $9.95 | $9.95 | $9.95 | $8.88 | 10,000 |
2018-01-22 | $10.00 | $10.00 | $9.95 | $10.00 | $8.92 | 16,400 |
2018-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.92 | 0 |
2018-01-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.92 | 0 |
2018-01-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.92 | 4 |
2018-01-16 | $9.90 | $10.00 | $9.90 | $10.00 | $8.92 | 7,057 |
2018-01-12 | $10.05 | $10.10 | $9.80 | $9.88 | $8.82 | 355,631 |
2018-01-11 | $10.05 | $10.05 | $10.05 | $10.05 | $8.97 | 0 |
2018-01-10 | $9.90 | $10.05 | $9.90 | $10.05 | $8.97 | 2,648 |
2018-01-09 | $9.85 | $9.85 | $9.85 | $9.85 | $8.79 | 0 |
2018-01-08 | $9.85 | $9.85 | $9.85 | $9.85 | $8.79 | 0 |
2018-01-05 | $9.85 | $9.85 | $9.85 | $9.85 | $8.79 | 100 |
2018-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $8.83 | 0 |
2018-01-03 | $9.85 | $10.00 | $9.85 | $9.90 | $8.83 | 2,100 |
2018-01-02 | $9.78 | $9.80 | $9.71 | $9.78 | $8.73 | 4,171 |
2017-12-29 | $9.75 | $9.85 | $9.70 | $9.80 | $8.74 | 15,288 |
2017-12-28 | $9.65 | $9.70 | $9.65 | $9.68 | $8.64 | 11,203 |
2017-12-27 | $9.65 | $9.65 | $9.60 | $9.60 | $8.57 | 53,503 |
2017-12-26 | $9.75 | $9.80 | $9.55 | $9.55 | $8.52 | 23,700 |
2017-12-22 | $9.60 | $9.60 | $9.60 | $9.60 | $8.57 | 150 |
2017-12-21 | $9.65 | $9.75 | $9.50 | $9.75 | $8.70 | 68,006 |
2017-12-20 | $9.71 | $9.71 | $9.65 | $9.65 | $8.61 | 900 |
2017-12-19 | $9.75 | $9.75 | $9.75 | $9.75 | $8.70 | 2,099 |
2017-12-18 | $9.80 | $9.80 | $9.71 | $9.75 | $8.70 | 10,201 |
2017-12-15 | $9.75 | $9.75 | $9.70 | $9.70 | $8.66 | 10,100 |
2017-12-14 | $9.70 | $9.70 | $9.70 | $9.70 | $8.66 | 56,000 |
2017-12-13 | $9.70 | $9.82 | $9.70 | $9.70 | $8.66 | 54,000 |
2017-12-12 | $9.70 | $9.70 | $9.70 | $9.70 | $8.66 | 134,101 |
2017-12-11 | $9.95 | $9.95 | $9.70 | $9.70 | $8.66 | 3,400 |
2017-12-08 | $9.78 | $9.85 | $9.78 | $9.85 | $8.79 | 400 |
2017-12-07 | $9.75 | $9.78 | $9.75 | $9.78 | $8.73 | 3,200 |
2017-12-06 | $9.87 | $9.87 | $9.87 | $9.87 | $8.81 | 0 |
2017-12-05 | $9.87 | $9.87 | $9.87 | $9.87 | $8.81 | 0 |
2017-12-04 | $9.87 | $9.87 | $9.87 | $9.87 | $8.81 | 500 |
2017-12-01 | $9.80 | $9.90 | $9.80 | $9.90 | $8.83 | 200 |
2017-11-30 | $9.85 | $9.90 | $9.80 | $9.90 | $8.83 | 1,850 |
2017-11-29 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 0 |
2017-11-28 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 35,800 |
2017-11-27 | $9.90 | $9.90 | $9.70 | $9.70 | $8.66 | 30,200 |
2017-11-24 | $9.90 | $9.90 | $9.90 | $9.90 | $8.83 | 100 |
2017-11-22 | $9.65 | $9.65 | $9.65 | $9.65 | $8.61 | 10,000 |
2017-11-21 | $9.60 | $9.75 | $9.40 | $9.75 | $8.70 | 236,533 |
2017-11-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.52 | 0 |
2017-11-17 | $9.55 | $9.55 | $9.55 | $9.55 | $8.52 | 500 |
2017-11-16 | $9.55 | $9.55 | $9.55 | $9.55 | $8.52 | 7 |
2017-11-15 | $9.55 | $9.55 | $9.55 | $9.55 | $8.52 | 0 |
2017-11-14 | $9.55 | $9.55 | $9.55 | $9.55 | $8.52 | 500 |
2017-11-13 | $9.72 | $9.72 | $9.72 | $9.72 | $8.67 | 0 |
2017-11-10 | $9.72 | $9.72 | $9.72 | $9.72 | $8.67 | 1,000 |
2017-11-09 | $9.65 | $9.65 | $9.65 | $9.65 | $8.61 | 0 |
2017-11-08 | $9.65 | $9.65 | $9.65 | $9.65 | $8.61 | 1,000 |
2017-11-07 | $9.25 | $9.25 | $9.25 | $9.25 | $8.25 | 0 |
2017-11-06 | $9.25 | $9.25 | $9.25 | $9.25 | $8.25 | 0 |
2017-11-03 | $9.25 | $9.25 | $9.25 | $9.25 | $8.25 | 0 |
2017-11-02 | $9.25 | $9.25 | $9.25 | $9.25 | $8.25 | 0 |
2017-11-01 | $9.35 | $9.35 | $9.25 | $9.25 | $8.25 | 700 |
2017-10-31 | $9.35 | $9.35 | $9.35 | $9.35 | $8.34 | 50 |
2017-10-30 | $9.35 | $9.35 | $9.35 | $9.35 | $8.34 | 0 |
2017-10-27 | $9.35 | $9.35 | $9.35 | $9.35 | $8.34 | 2,500 |
2017-10-26 | $9.20 | $9.40 | $9.20 | $9.40 | $8.39 | 12,394 |
2017-10-25 | $9.20 | $9.30 | $9.20 | $9.20 | $8.21 | 27,517 |
2017-10-24 | $9.18 | $9.20 | $9.18 | $9.20 | $8.21 | 52,328 |
2017-10-23 | $9.18 | $9.18 | $9.18 | $9.18 | $8.19 | 1,800 |
2017-10-20 | $9.15 | $9.25 | $9.15 | $9.20 | $8.21 | 105,000 |
2017-10-19 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 0 |
2017-10-18 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 0 |
2017-10-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 0 |
2017-10-16 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 0 |
2017-10-13 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 0 |
2017-10-12 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 0 |
2017-10-11 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 0 |
2017-10-10 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 1,000 |
2017-10-09 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 0 |
2017-10-06 | $9.20 | $9.20 | $9.11 | $9.20 | $8.21 | 9,500 |
2017-10-05 | $9.20 | $9.20 | $9.16 | $9.20 | $8.21 | 41,700 |
2017-10-04 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 0 |
2017-10-03 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 0 |
2017-10-02 | $9.20 | $9.20 | $9.20 | $9.20 | $8.21 | 600 |
2017-09-29 | $9.30 | $9.30 | $9.30 | $9.30 | $8.30 | 0 |
2017-09-28 | $9.30 | $9.30 | $9.30 | $9.30 | $8.30 | 0 |
2017-09-27 | $9.00 | $9.30 | $9.00 | $9.30 | $8.30 | 51,033 |
2017-09-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.14 | 500 |
2017-09-25 | $9.00 | $9.00 | $9.00 | $9.00 | $8.03 | 1,300 |
2017-09-22 | $9.07 | $9.07 | $9.00 | $9.00 | $8.03 | 52,200 |
2017-09-21 | $8.67 | $9.02 | $8.67 | $9.02 | $8.05 | 2,600 |
2017-09-20 | $8.62 | $8.62 | $8.62 | $8.62 | $7.69 | 1,600 |
2017-09-19 | $8.50 | $8.62 | $8.50 | $8.62 | $7.69 | 84,100 |
2017-09-18 | $8.60 | $8.60 | $8.60 | $8.60 | $7.67 | 107 |
2017-09-15 | $8.60 | $8.60 | $8.60 | $8.60 | $7.67 | 120 |
2017-09-14 | $8.42 | $8.45 | $8.42 | $8.45 | $7.54 | 4,600 |
2017-09-13 | $8.40 | $8.45 | $8.40 | $8.45 | $7.54 | 7,400 |
2017-09-12 | $8.35 | $8.40 | $8.30 | $8.40 | $7.50 | 40,750 |
2017-09-11 | $8.53 | $8.53 | $8.30 | $8.30 | $7.41 | 18,400 |
2017-09-08 | $8.45 | $8.53 | $8.30 | $8.30 | $7.41 | 18,645 |
2017-09-07 | $8.45 | $8.45 | $8.45 | $8.45 | $7.54 | 0 |
2017-09-06 | $8.45 | $8.45 | $8.45 | $8.45 | $7.54 | 0 |
2017-09-05 | $8.45 | $8.45 | $8.45 | $8.45 | $7.54 | 0 |
2017-09-01 | $8.50 | $8.50 | $8.45 | $8.45 | $7.54 | 1,000 |
2017-08-31 | $8.65 | $8.65 | $8.65 | $8.65 | $7.72 | 0 |
2017-08-30 | $8.65 | $8.65 | $8.65 | $8.65 | $7.72 | 0 |
2017-08-29 | $8.65 | $8.65 | $8.65 | $8.65 | $7.72 | 1,100 |
2017-08-28 | $8.20 | $8.55 | $8.20 | $8.50 | $7.58 | 12,834 |
2017-08-25 | $8.15 | $8.15 | $8.15 | $8.15 | $7.27 | 0 |
2017-08-24 | $8.15 | $8.15 | $8.15 | $8.15 | $7.27 | 676 |
2017-08-23 | $8.10 | $8.10 | $8.10 | $8.10 | $7.23 | 100 |
2017-08-22 | $8.10 | $8.10 | $8.10 | $8.10 | $7.23 | 0 |
2017-08-21 | $8.10 | $8.10 | $8.10 | $8.10 | $7.23 | 400 |
2017-08-18 | $8.05 | $8.11 | $8.05 | $8.10 | $7.23 | 400 |
2017-08-17 | $8.01 | $8.01 | $8.01 | $8.01 | $7.15 | 0 |
2017-08-16 | $8.01 | $8.05 | $8.00 | $8.01 | $7.15 | 36,051 |
2017-08-15 | $8.05 | $8.05 | $8.05 | $8.05 | $7.18 | 25 |
2017-08-14 | $8.05 | $8.05 | $8.05 | $8.05 | $7.18 | 0 |
2017-08-11 | $8.05 | $8.05 | $8.05 | $8.05 | $7.18 | 4,100 |
2017-08-10 | $8.05 | $8.05 | $8.05 | $8.05 | $7.18 | 3,000 |
2017-08-09 | $8.05 | $8.05 | $8.01 | $8.01 | $7.15 | 6,000 |
2017-08-08 | $8.05 | $8.05 | $8.01 | $8.01 | $7.15 | 6,000 |
2017-08-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.18 | 19,500 |
2017-08-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.18 | 3,000 |
2017-08-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.18 | 0 |
2017-08-02 | $8.05 | $8.05 | $8.05 | $8.05 | $7.18 | 0 |
2017-08-01 | $8.00 | $8.05 | $8.00 | $8.05 | $7.18 | 37,019 |
2017-07-31 | $8.02 | $8.02 | $7.99 | $8.00 | $7.14 | 2,744 |
2017-07-28 | $8.00 | $8.10 | $8.00 | $8.00 | $7.14 | 11,800 |
2017-07-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.14 | 500 |
2017-07-26 | $8.00 | $8.05 | $8.00 | $8.05 | $7.18 | 3,262 |
2017-07-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.05 | 500 |
2017-07-24 | $7.90 | $7.90 | $7.80 | $7.90 | $7.05 | 1,900 |
2017-07-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.05 | 700 |
2017-07-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.09 | 540 |
2017-07-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.05 | 0 |
2017-07-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.05 | 9,300 |
2017-07-17 | $7.91 | $7.91 | $7.90 | $7.90 | $7.05 | 9,590 |
2017-07-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.09 | 0 |
2017-07-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.09 | 0 |
2017-07-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.09 | 0 |
2017-07-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.09 | 0 |
2017-07-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.09 | 500 |
2017-07-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.09 | 0 |
2017-07-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.09 | 0 |
2017-07-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.09 | 0 |
2017-07-03 | $7.75 | $7.95 | $7.75 | $7.95 | $7.09 | 1,400 |
2017-06-30 | $7.80 | $7.90 | $7.80 | $7.90 | $7.05 | 5,544 |
2017-06-29 | $7.80 | $7.80 | $7.80 | $7.80 | $6.96 | 3,500 |
2017-06-28 | $7.75 | $7.75 | $7.75 | $7.75 | $6.92 | 0 |
2017-06-27 | $7.75 | $7.75 | $7.75 | $7.75 | $6.92 | 3,200 |
2017-06-26 | $7.60 | $7.75 | $7.60 | $7.75 | $6.92 | 10,244 |
2017-06-23 | $7.65 | $7.65 | $7.65 | $7.65 | $6.83 | 57,000 |
2017-06-22 | $7.65 | $7.65 | $7.65 | $7.65 | $6.83 | 0 |
2017-06-21 | $7.60 | $7.65 | $7.60 | $7.65 | $6.83 | 59,500 |
2017-06-20 | $7.65 | $7.65 | $7.64 | $7.65 | $6.83 | 7,000 |
2017-06-19 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 3,200 |
2017-06-16 | $7.70 | $7.70 | $7.68 | $7.70 | $6.87 | 1,000 |
2017-06-15 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-06-14 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 48 |
2017-06-13 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-06-12 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-06-09 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-06-08 | $7.69 | $7.75 | $7.65 | $7.70 | $6.87 | 2,300 |
2017-06-07 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-06-06 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-06-05 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-06-02 | $7.80 | $7.85 | $7.70 | $7.70 | $6.87 | 10,500 |
2017-06-01 | $7.75 | $7.75 | $7.75 | $7.75 | $6.92 | 300 |
2017-05-31 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 17,100 |
2017-05-30 | $7.63 | $7.70 | $7.60 | $7.70 | $6.87 | 21,032 |
2017-05-26 | $7.65 | $7.65 | $7.65 | $7.65 | $6.83 | 0 |
2017-05-25 | $7.65 | $7.65 | $7.65 | $7.65 | $6.83 | 0 |
2017-05-24 | $7.65 | $7.65 | $7.65 | $7.65 | $6.83 | 9 |
2017-05-23 | $7.62 | $7.65 | $7.62 | $7.65 | $6.83 | 800 |
2017-05-22 | $7.62 | $7.62 | $7.62 | $7.62 | $6.80 | 0 |
2017-05-19 | $7.62 | $7.62 | $7.62 | $7.62 | $6.80 | 0 |
2017-05-18 | $7.62 | $7.62 | $7.62 | $7.62 | $6.80 | 0 |
2017-05-17 | $7.62 | $7.62 | $7.62 | $7.62 | $6.80 | 100 |
2017-05-16 | $7.67 | $7.67 | $7.67 | $7.67 | $6.84 | 0 |
2017-05-15 | $7.67 | $7.67 | $7.67 | $7.67 | $6.84 | 100 |
2017-05-12 | $7.66 | $7.66 | $7.66 | $7.66 | $6.84 | 0 |
2017-05-11 | $7.66 | $7.66 | $7.66 | $7.66 | $6.84 | 0 |
2017-05-10 | $7.66 | $7.66 | $7.66 | $7.66 | $6.84 | 0 |
2017-05-09 | $7.62 | $7.70 | $7.62 | $7.66 | $6.84 | 36,660 |
2017-05-08 | $7.64 | $7.64 | $7.54 | $7.63 | $6.81 | 17,200 |
2017-05-05 | $7.55 | $7.55 | $7.55 | $7.55 | $6.74 | 0 |
2017-05-04 | $7.60 | $7.60 | $7.55 | $7.55 | $6.74 | 200 |
2017-05-03 | $7.55 | $7.55 | $7.55 | $7.55 | $6.74 | 3,200 |
2017-05-02 | $7.55 | $7.60 | $7.50 | $7.50 | $6.69 | 21,800 |
2017-05-01 | $7.60 | $7.60 | $7.52 | $7.52 | $6.71 | 1,600 |
2017-04-28 | $7.60 | $7.63 | $7.52 | $7.60 | $6.78 | 47,975 |
2017-04-27 | $7.60 | $7.60 | $7.60 | $7.60 | $6.78 | 1,150 |
2017-04-26 | $7.60 | $7.60 | $7.55 | $7.55 | $6.74 | 4,000 |
2017-04-25 | $7.55 | $7.60 | $7.50 | $7.60 | $6.78 | 8,364 |
2017-04-24 | $7.45 | $7.55 | $7.41 | $7.46 | $6.66 | 9,348 |
2017-04-21 | $7.43 | $7.45 | $7.40 | $7.45 | $6.65 | 16,554 |
2017-04-20 | $7.37 | $7.40 | $7.37 | $7.39 | $6.59 | 20,099 |
2017-04-19 | $7.35 | $7.39 | $7.35 | $7.35 | $6.56 | 13,500 |
2017-04-18 | $7.30 | $7.35 | $7.30 | $7.35 | $6.56 | 25,646 |
2017-04-17 | $7.30 | $7.30 | $7.30 | $7.30 | $6.51 | 5,000 |
2017-04-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 4,000 |
2017-04-12 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 16,155 |
2017-04-11 | $7.37 | $7.37 | $7.35 | $7.35 | $6.56 | 1,050 |
2017-04-10 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 10,241 |
2017-04-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 0 |
2017-04-06 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 11,050 |
2017-04-05 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 2,200 |
2017-04-04 | $7.35 | $7.35 | $7.30 | $7.35 | $6.56 | 4,300 |
2017-04-03 | $7.40 | $7.40 | $7.40 | $7.40 | $6.60 | 200 |
2017-03-31 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 5,920 |
2017-03-30 | $7.35 | $7.35 | $7.33 | $7.35 | $6.56 | 6,336 |
2017-03-29 | $7.25 | $7.25 | $7.25 | $7.25 | $6.47 | 5,000 |
2017-03-28 | $7.25 | $7.25 | $7.25 | $7.25 | $6.47 | 3,500 |
2017-03-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.47 | 0 |
2017-03-24 | $7.25 | $7.25 | $7.25 | $7.25 | $6.47 | 12,850 |
2017-03-23 | $7.25 | $7.25 | $7.25 | $7.25 | $6.47 | 2,000 |
2017-03-22 | $7.51 | $7.51 | $7.25 | $7.25 | $6.47 | 4,049 |
2017-03-21 | $7.54 | $7.54 | $7.54 | $7.54 | $6.73 | 0 |
2017-03-20 | $7.54 | $7.54 | $7.54 | $7.54 | $6.73 | 0 |
2017-03-17 | $7.54 | $7.54 | $7.54 | $7.54 | $6.73 | 0 |
2017-03-16 | $7.54 | $7.54 | $7.54 | $7.54 | $6.73 | 100 |
2017-03-15 | $7.55 | $7.55 | $7.55 | $7.55 | $6.74 | 0 |
2017-03-14 | $7.55 | $7.55 | $7.55 | $7.55 | $6.74 | 949 |
2017-03-13 | $7.55 | $7.55 | $7.55 | $7.55 | $6.74 | 0 |
2017-03-10 | $7.55 | $7.55 | $7.55 | $7.55 | $6.74 | 0 |
2017-03-09 | $7.55 | $7.55 | $7.55 | $7.55 | $6.74 | 2,500 |
2017-03-08 | $7.60 | $7.60 | $7.60 | $7.60 | $6.78 | 11,700 |
2017-03-07 | $7.66 | $7.66 | $7.66 | $7.66 | $6.84 | 0 |
2017-03-06 | $7.63 | $7.66 | $7.63 | $7.66 | $6.84 | 4,700 |
2017-03-03 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-03-02 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-03-01 | $7.65 | $7.75 | $7.65 | $7.70 | $6.87 | 1,300 |
2017-02-28 | $7.60 | $7.60 | $7.55 | $7.60 | $6.78 | 10,001 |
2017-02-27 | $7.55 | $7.55 | $7.55 | $7.55 | $6.74 | 6,300 |
2017-02-24 | $7.60 | $7.60 | $7.60 | $7.60 | $6.78 | 300 |
2017-02-23 | $7.60 | $7.60 | $7.60 | $7.60 | $6.78 | 600 |
2017-02-22 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-02-21 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-02-17 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-02-16 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 30 |
2017-02-15 | $7.60 | $7.70 | $7.60 | $7.70 | $6.87 | 11,109 |
2017-02-14 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-02-13 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 0 |
2017-02-10 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 100 |
2017-02-09 | $7.15 | $7.60 | $7.15 | $7.50 | $6.69 | 25,970 |
2017-02-08 | $7.13 | $7.13 | $7.10 | $7.10 | $6.34 | 3,199 |
2017-02-07 | $7.10 | $7.10 | $7.10 | $7.10 | $6.34 | 0 |
2017-02-06 | $7.04 | $7.15 | $7.00 | $7.10 | $6.34 | 7,000 |
2017-02-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.25 | 370 |
2017-02-02 | $7.00 | $7.13 | $7.00 | $7.00 | $6.25 | 1,580 |
2017-02-01 | $7.11 | $7.11 | $7.00 | $7.00 | $6.25 | 5,400 |
2017-01-31 | $7.15 | $7.15 | $7.15 | $7.15 | $6.38 | 175 |
2017-01-30 | $7.15 | $7.15 | $7.15 | $7.15 | $6.38 | 500 |
2017-01-27 | $7.15 | $7.20 | $7.15 | $7.20 | $6.42 | 9,350 |
2017-01-26 | $7.25 | $7.25 | $6.95 | $6.95 | $6.20 | 2,100 |
2017-01-25 | $7.31 | $7.31 | $7.31 | $7.31 | $6.52 | 100 |
2017-01-24 | $7.20 | $7.20 | $7.20 | $7.20 | $6.42 | 25 |
2017-01-23 | $7.20 | $7.20 | $7.20 | $7.20 | $6.42 | 0 |
2017-01-20 | $7.20 | $7.20 | $7.20 | $7.20 | $6.42 | 0 |
2017-01-19 | $7.20 | $7.20 | $7.20 | $7.20 | $6.42 | 0 |
2017-01-18 | $7.20 | $7.20 | $7.20 | $7.20 | $6.42 | 700 |
2017-01-17 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 300 |
2017-01-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 0 |
2017-01-12 | $7.40 | $7.40 | $7.25 | $7.35 | $6.56 | 902 |
2017-01-11 | $7.45 | $7.45 | $7.45 | $7.45 | $6.65 | 0 |
2017-01-10 | $7.45 | $7.45 | $7.45 | $7.45 | $6.65 | 0 |
2017-01-09 | $7.45 | $7.45 | $7.45 | $7.45 | $6.65 | 0 |
2017-01-06 | $7.45 | $7.45 | $7.45 | $7.45 | $6.65 | 0 |
2017-01-05 | $7.50 | $7.50 | $7.40 | $7.45 | $6.65 | 2,500 |
2017-01-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 20,000 |
2017-01-03 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 100 |
2016-12-30 | $7.40 | $7.70 | $7.40 | $7.70 | $6.87 | 4,400 |
2016-12-29 | $7.60 | $7.65 | $7.40 | $7.40 | $6.60 | 700 |
2016-12-28 | $7.55 | $7.55 | $7.55 | $7.55 | $6.74 | 0 |
2016-12-27 | $7.45 | $7.55 | $7.35 | $7.55 | $6.74 | 21,400 |
2016-12-23 | $7.47 | $7.47 | $7.47 | $7.47 | $6.67 | 100 |
2016-12-22 | $7.54 | $7.54 | $7.50 | $7.50 | $6.69 | 600 |
2016-12-21 | $7.50 | $7.50 | $7.50 | $7.50 | $6.69 | 40 |
2016-12-20 | $7.50 | $7.50 | $7.50 | $7.50 | $6.69 | 1,200 |
2016-12-19 | $7.50 | $7.50 | $7.40 | $7.40 | $6.60 | 300 |
2016-12-16 | $7.45 | $7.50 | $7.45 | $7.50 | $6.69 | 300 |
2016-12-15 | $7.45 | $7.45 | $7.45 | $7.45 | $6.65 | 200 |
2016-12-14 | $7.45 | $7.45 | $7.45 | $7.45 | $6.65 | 500 |
2016-12-13 | $7.45 | $7.45 | $7.45 | $7.45 | $6.65 | 200 |
2016-12-12 | $7.20 | $7.40 | $7.20 | $7.40 | $6.60 | 1,150 |
2016-12-09 | $7.15 | $7.15 | $7.15 | $7.15 | $6.38 | 250 |
2016-12-08 | $7.15 | $7.15 | $7.15 | $7.15 | $6.38 | 0 |
2016-12-07 | $7.15 | $7.15 | $7.15 | $7.15 | $6.38 | 400 |
2016-12-06 | $7.10 | $7.15 | $7.10 | $7.15 | $6.38 | 500 |
2016-12-05 | $7.05 | $7.05 | $7.05 | $7.05 | $6.29 | 100 |
2016-12-02 | $6.95 | $7.00 | $6.90 | $7.00 | $6.25 | 4,650 |
2016-12-01 | $6.45 | $6.90 | $6.45 | $6.90 | $6.16 | 1,500 |
2016-11-30 | $6.61 | $6.61 | $6.61 | $6.61 | $5.90 | 0 |
2016-11-29 | $6.61 | $6.61 | $6.61 | $6.61 | $5.90 | 0 |
2016-11-28 | $6.61 | $6.61 | $6.61 | $6.61 | $5.90 | 0 |
2016-11-25 | $6.61 | $6.61 | $6.61 | $6.61 | $5.90 | 0 |
2016-11-23 | $6.61 | $6.61 | $6.61 | $6.61 | $5.90 | 0 |
2016-11-22 | $6.51 | $6.61 | $6.51 | $6.61 | $5.90 | 1,300 |
2016-11-21 | $6.51 | $6.51 | $6.45 | $6.45 | $5.76 | 200 |
2016-11-18 | $6.35 | $6.50 | $6.35 | $6.50 | $5.80 | 2,200 |
2016-11-17 | $6.35 | $6.35 | $6.35 | $6.35 | $5.67 | 1,000 |
2016-11-16 | $6.35 | $6.35 | $6.35 | $6.35 | $5.67 | 0 |
2016-11-15 | $6.35 | $6.35 | $6.35 | $6.35 | $5.67 | 0 |
2016-11-14 | $6.30 | $6.35 | $6.30 | $6.35 | $5.67 | 500 |
2016-11-11 | $6.27 | $6.27 | $6.27 | $6.27 | $5.59 | 100 |
2016-11-10 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 5,795 |
2016-11-09 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-11-08 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-11-07 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-11-04 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-11-03 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-11-02 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-11-01 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 100 |
2016-10-31 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 3,500 |
2016-10-28 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-10-27 | $6.15 | $6.20 | $6.15 | $6.20 | $5.53 | 7,100 |
2016-10-26 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-10-25 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 4,000 |
2016-10-24 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-10-21 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 100 |
2016-10-20 | $6.10 | $6.10 | $6.10 | $6.10 | $5.44 | 0 |
2016-10-19 | $6.10 | $6.10 | $6.10 | $6.10 | $5.44 | 0 |
2016-10-18 | $6.10 | $6.10 | $6.10 | $6.10 | $5.44 | 0 |
2016-10-17 | $6.20 | $6.20 | $6.10 | $6.10 | $5.44 | 2,000 |
2016-10-14 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
2016-10-13 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 10,000 |
2016-10-12 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 100 |
2016-10-11 | $6.15 | $6.15 | $6.12 | $6.12 | $5.46 | 10,100 |
2016-10-10 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
2016-10-07 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 2,000 |
2016-10-06 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
2016-10-05 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
2016-10-04 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 200 |
2016-10-03 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
2016-09-30 | $6.15 | $6.18 | $6.14 | $6.15 | $5.49 | 18,100 |
2016-09-29 | $6.20 | $6.25 | $6.19 | $6.20 | $5.53 | 14,200 |
2016-09-28 | $6.25 | $6.25 | $6.22 | $6.22 | $5.55 | 27,600 |
2016-09-27 | $6.25 | $6.30 | $6.25 | $6.30 | $5.62 | 3,100 |
2016-09-26 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 20,000 |
2016-09-23 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 0 |
2016-09-22 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 0 |
2016-09-21 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 0 |
2016-09-20 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 0 |
2016-09-19 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 26,400 |
2016-09-16 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 1,250 |
2016-09-15 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 0 |
2016-09-14 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 2,000 |
2016-09-13 | $6.25 | $6.30 | $6.25 | $6.25 | $5.58 | 16,960 |
2016-09-12 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 1,900 |
2016-09-09 | $6.30 | $6.30 | $6.30 | $6.30 | $5.62 | 5,200 |
2016-09-08 | $6.35 | $6.35 | $6.35 | $6.35 | $5.67 | 0 |
2016-09-07 | $6.30 | $6.35 | $6.30 | $6.35 | $5.67 | 5,100 |
2016-09-06 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 0 |
2016-09-02 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 2,000 |
2016-09-01 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 3,600 |
2016-08-31 | $6.30 | $6.30 | $6.30 | $6.30 | $5.62 | 0 |
2016-08-30 | $6.30 | $6.30 | $6.30 | $6.30 | $5.62 | 0 |
2016-08-29 | $6.30 | $6.30 | $6.30 | $6.30 | $5.62 | 0 |
2016-08-26 | $6.30 | $6.30 | $6.30 | $6.30 | $5.62 | 0 |
2016-08-25 | $6.30 | $6.30 | $6.30 | $6.30 | $5.62 | 0 |
2016-08-24 | $6.30 | $6.30 | $6.30 | $6.30 | $5.62 | 0 |
2016-08-23 | $6.35 | $6.40 | $6.30 | $6.30 | $5.62 | 4,585 |
2016-08-22 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-08-19 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-08-18 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-08-17 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-08-16 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-08-15 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-08-12 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 6,000 |
2016-08-11 | $6.25 | $6.25 | $6.20 | $6.20 | $5.53 | 4,000 |
2016-08-10 | $6.26 | $6.26 | $6.25 | $6.25 | $5.58 | 4,185 |
2016-08-09 | $6.35 | $6.35 | $6.25 | $6.25 | $5.58 | 6,850 |
2016-08-08 | $6.15 | $6.40 | $6.15 | $6.40 | $5.71 | 4,700 |
2016-08-05 | $6.35 | $6.35 | $6.15 | $6.15 | $5.49 | 9,100 |
2016-08-04 | $6.20 | $6.35 | $6.20 | $6.25 | $5.58 | 3,900 |
2016-08-03 | $6.20 | $6.25 | $6.05 | $6.15 | $5.49 | 24,614 |
2016-08-02 | $6.20 | $6.30 | $6.15 | $6.15 | $5.49 | 4,520 |
2016-08-01 | $6.15 | $6.15 | $6.10 | $6.10 | $5.44 | 300 |
2016-07-29 | $6.17 | $6.17 | $6.17 | $6.17 | $5.51 | 0 |
2016-07-28 | $6.35 | $6.35 | $6.16 | $6.17 | $5.51 | 7,700 |
2016-07-27 | $6.25 | $6.30 | $6.25 | $6.30 | $5.62 | 11,600 |
2016-07-26 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 1,900 |
2016-07-25 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 0 |
2016-07-22 | $6.25 | $6.30 | $6.25 | $6.25 | $5.58 | 1,700 |
2016-07-21 | $6.05 | $6.20 | $6.05 | $6.20 | $5.53 | 40,600 |
2016-07-20 | $6.06 | $6.06 | $6.05 | $6.05 | $5.40 | 1,100 |
2016-07-19 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
2016-07-18 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 3,000 |
2016-07-15 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 160 |
2016-07-14 | $6.20 | $6.25 | $6.20 | $6.25 | $5.58 | 2,340 |
2016-07-13 | $6.10 | $6.15 | $6.10 | $6.15 | $5.49 | 4,600 |
2016-07-12 | $6.07 | $6.07 | $6.07 | $6.07 | $5.42 | 0 |
2016-07-11 | $6.07 | $6.07 | $6.07 | $6.07 | $5.42 | 0 |
2016-07-08 | $6.07 | $6.07 | $6.07 | $6.07 | $5.42 | 0 |
2016-07-07 | $6.07 | $6.07 | $6.07 | $6.07 | $5.42 | 0 |
2016-07-06 | $6.07 | $6.07 | $6.07 | $6.07 | $5.42 | 0 |
2016-07-05 | $6.07 | $6.07 | $6.07 | $6.07 | $5.42 | 0 |
2016-07-01 | $5.95 | $6.10 | $5.95 | $6.07 | $5.42 | 23,584 |
2016-06-30 | $5.93 | $5.93 | $5.93 | $5.93 | $5.29 | 16,500 |
2016-06-29 | $5.90 | $5.90 | $5.85 | $5.85 | $5.22 | 11,000 |
2016-06-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.22 | 500 |
2016-06-27 | $5.95 | $5.95 | $5.85 | $5.85 | $5.22 | 13,000 |
2016-06-24 | $5.90 | $5.90 | $5.85 | $5.85 | $5.22 | 4,038 |
2016-06-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.22 | 13,682 |
2016-06-22 | $5.85 | $5.95 | $5.85 | $5.95 | $5.31 | 1,402 |
2016-06-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.22 | 0 |
2016-06-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.22 | 0 |
2016-06-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.22 | 0 |
2016-06-16 | $5.85 | $5.85 | $5.81 | $5.85 | $5.22 | 137,453 |
2016-06-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.22 | 0 |
2016-06-14 | $5.87 | $5.87 | $5.85 | $5.85 | $5.22 | 4,100 |
2016-06-13 | $5.95 | $5.95 | $5.90 | $5.90 | $5.26 | 4,087 |
2016-06-10 | $6.05 | $6.10 | $6.05 | $6.05 | $5.40 | 5,314 |
2016-06-09 | $6.01 | $6.01 | $6.00 | $6.00 | $5.35 | 38,100 |
2016-06-08 | $6.00 | $6.10 | $6.00 | $6.10 | $5.44 | 952 |
2016-06-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 0 |
2016-06-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 0 |
2016-06-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 0 |
2016-06-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 40 |
2016-06-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 0 |
2016-05-31 | $5.92 | $5.92 | $5.90 | $5.90 | $5.26 | 11,600 |
2016-05-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.34 | 2,360 |
2016-05-26 | $6.00 | $6.00 | $5.92 | $5.92 | $5.28 | 2,626 |
2016-05-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 50,026 |
2016-05-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 85,797 |
2016-05-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 0 |
2016-05-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 8,700 |
2016-05-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.22 | 5,000 |
2016-05-18 | $5.75 | $5.95 | $5.75 | $5.95 | $5.31 | 322 |
2016-05-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-05-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 3,500 |
2016-05-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.22 | 5,000 |
2016-05-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-05-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-05-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 3,000 |
2016-05-09 | $5.75 | $5.80 | $5.65 | $5.65 | $5.04 | 3,600 |
2016-05-06 | $5.65 | $5.70 | $5.65 | $5.70 | $5.09 | 10,100 |
2016-05-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-05-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 2,500 |
2016-05-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.05 | 252 |
2016-05-02 | $5.65 | $5.73 | $5.65 | $5.70 | $5.09 | 5,292 |
2016-04-29 | $5.75 | $5.75 | $5.65 | $5.65 | $5.04 | 16,350 |
2016-04-28 | $5.75 | $5.75 | $5.70 | $5.70 | $5.09 | 2,100 |
2016-04-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-04-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-04-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-04-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-04-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-04-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 3,500 |
2016-04-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 4,250 |
2016-04-18 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-04-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-04-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-04-13 | $6.05 | $6.05 | $5.65 | $5.65 | $5.04 | 4,200 |
2016-04-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.34 | 100 |
2016-04-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-04-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-04-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-04-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-04-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-04-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-04-01 | $5.70 | $5.70 | $5.65 | $5.65 | $5.04 | 1,400 |
2016-03-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-03-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-03-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-03-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 931 |
2016-03-24 | $5.67 | $5.68 | $5.67 | $5.68 | $5.07 | 300 |
2016-03-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.06 | 156 |
2016-03-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.06 | 2,200 |
2016-03-21 | $5.66 | $5.66 | $5.66 | $5.66 | $5.05 | 0 |
2016-03-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.05 | 0 |
2016-03-17 | $5.66 | $5.66 | $5.66 | $5.66 | $5.05 | 0 |
2016-03-16 | $5.66 | $5.66 | $5.66 | $5.66 | $5.05 | 0 |
2016-03-15 | $5.66 | $5.66 | $5.66 | $5.66 | $5.05 | 0 |
2016-03-14 | $5.65 | $5.66 | $5.65 | $5.66 | $5.05 | 2,000 |
2016-03-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 8,495 |
2016-03-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 0 |
2016-03-09 | $5.69 | $5.69 | $5.65 | $5.65 | $5.04 | 21,175 |
2016-03-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-03-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-03-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 1,000 |
2016-03-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-03-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-03-01 | $5.65 | $5.70 | $5.64 | $5.70 | $5.09 | 7,007 |
2016-02-29 | $5.64 | $5.65 | $5.64 | $5.65 | $5.04 | 7,500 |
2016-02-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.04 | 800 |
2016-02-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-02-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 1,600 |
2016-02-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 0 |
2016-02-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.09 | 1,100 |
2016-02-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 0 |
2016-02-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 0 |
2016-02-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 0 |
2016-02-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 0 |
2016-02-12 | $5.77 | $5.77 | $5.75 | $5.75 | $5.13 | 5,300 |
2016-02-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.18 | 0 |
2016-02-10 | $5.82 | $5.82 | $5.80 | $5.80 | $5.18 | 1,043 |
2016-02-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.22 | 100 |
2016-02-08 | $5.95 | $5.95 | $5.85 | $5.85 | $5.22 | 2,100 |
2016-02-05 | $6.00 | $6.00 | $5.90 | $5.90 | $5.26 | 903 |
2016-02-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.35 | 10,100 |
2016-02-03 | $6.20 | $6.20 | $6.00 | $6.00 | $5.35 | 2,100 |
2016-02-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.35 | 330 |
2016-02-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.35 | 800 |
2016-01-29 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-01-28 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 200 |
2016-01-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.35 | 100 |
2016-01-26 | $6.00 | $6.00 | $6.00 | $6.00 | $5.35 | 100 |
2016-01-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.35 | 0 |
2016-01-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.35 | 1,000 |
2016-01-21 | $6.06 | $6.06 | $6.02 | $6.02 | $5.37 | 2,000 |
2016-01-20 | $6.06 | $6.06 | $6.06 | $6.06 | $5.41 | 400 |
2016-01-19 | $6.23 | $6.25 | $6.10 | $6.10 | $5.44 | 6,217 |
2016-01-15 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-01-14 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-01-13 | $6.20 | $6.20 | $6.20 | $6.20 | $5.53 | 0 |
2016-01-12 | $6.25 | $6.25 | $6.20 | $6.20 | $5.53 | 3,200 |
2016-01-11 | $6.35 | $6.35 | $6.25 | $6.25 | $5.58 | 3,000 |
2016-01-08 | $6.45 | $6.45 | $6.30 | $6.30 | $5.62 | 1,500 |
2016-01-07 | $6.45 | $6.45 | $6.45 | $6.45 | $5.76 | 0 |
2016-01-06 | $6.45 | $6.45 | $6.45 | $6.45 | $5.76 | 0 |
2016-01-05 | $6.45 | $6.45 | $6.45 | $6.45 | $5.76 | 1,550 |
2016-01-04 | $6.55 | $6.55 | $6.45 | $6.45 | $5.76 | 1,550 |
2015-12-31 | $6.50 | $6.55 | $6.50 | $6.55 | $5.84 | 1,179 |
2015-12-30 | $6.44 | $6.44 | $6.35 | $6.35 | $5.67 | 3,613 |
2015-12-29 | $6.39 | $6.45 | $6.39 | $6.45 | $5.76 | 7,159 |
2015-12-28 | $6.44 | $6.44 | $6.35 | $6.35 | $5.67 | 7,044 |
2015-12-24 | $6.45 | $6.45 | $6.45 | $6.45 | $5.76 | 2,048 |
2015-12-23 | $6.45 | $6.45 | $6.40 | $6.40 | $5.71 | 2,886 |
2015-12-22 | $6.42 | $6.45 | $6.42 | $6.45 | $5.76 | 1,250 |
2015-12-21 | $6.50 | $6.65 | $6.35 | $6.50 | $5.80 | 37,166 |
2015-12-18 | $6.45 | $6.80 | $6.30 | $6.30 | $5.62 | 7,300 |
2015-12-17 | $6.30 | $6.50 | $6.27 | $6.27 | $5.59 | 9,294 |
2015-12-16 | $6.25 | $6.25 | $6.25 | $6.25 | $5.58 | 36,200 |
2015-12-15 | $6.30 | $6.30 | $6.24 | $6.24 | $5.57 | 18,100 |
2015-12-14 | $6.25 | $6.30 | $6.20 | $6.30 | $5.62 | 16,000 |
2015-12-11 | $6.20 | $6.35 | $6.20 | $6.20 | $5.53 | 93,650 |
2015-12-10 | $6.10 | $6.30 | $6.10 | $6.30 | $5.62 | 18,650 |
2015-12-09 | $5.85 | $6.10 | $5.85 | $6.05 | $5.40 | 39,550 |
2015-12-08 | $5.76 | $5.80 | $5.75 | $5.75 | $5.13 | 275,077 |
2015-12-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 72,500 |
2015-12-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 0 |
2015-12-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 0 |
2015-12-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 100 |
2015-12-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 1,023 |
2015-11-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 15,000 |
2015-11-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 0 |
2015-11-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.13 | 10,000 |
2015-11-24 | $5.75 | $5.78 | $5.75 | $5.77 | $5.15 | 12,700 |
2015-11-23 | $5.76 | $5.76 | $5.75 | $5.75 | $5.13 | 64,800 |
2015-11-20 | $5.77 | $5.77 | $5.75 | $5.76 | $5.14 | 24,535 |
2015-11-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.15 | 0 |
2015-11-18 | $5.77 | $5.77 | $5.77 | $5.77 | $5.15 | 0 |
2015-11-17 | $5.77 | $5.77 | $5.77 | $5.77 | $5.15 | 37,000 |
2015-11-16 | $5.80 | $5.80 | $5.77 | $5.77 | $5.15 | 17,000 |
2015-11-13 | $5.78 | $5.85 | $5.78 | $5.78 | $5.16 | 33,340 |
2015-11-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.16 | 11,800 |
2015-11-11 | $5.79 | $5.80 | $5.78 | $5.78 | $5.16 | 127,500 |
2015-11-10 | $5.78 | $5.78 | $5.78 | $5.78 | $5.16 | 65 |
2015-11-09 | $5.78 | $5.80 | $5.78 | $5.78 | $5.16 | 25,707 |
2015-11-06 | $5.79 | $5.80 | $5.79 | $5.80 | $5.18 | 5,035 |
2015-11-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.16 | 0 |
2015-11-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.16 | 0 |
2015-11-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.16 | 100 |
2015-11-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.16 | 11,300 |
2015-10-30 | $5.80 | $5.85 | $5.80 | $5.80 | $5.18 | 12,500 |
2015-10-29 | $5.80 | $5.90 | $5.78 | $5.80 | $5.18 | 31,920 |
2015-10-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.18 | 200 |
2015-10-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.18 | 0 |
2015-10-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.18 | 0 |
2015-10-23 | $5.80 | $5.80 | $5.78 | $5.80 | $5.18 | 13,550 |
2015-10-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.18 | 12,500 |
2015-10-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.18 | 30 |
2015-10-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.18 | 51,122 |
2015-10-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.20 | 33,000 |
2015-10-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.18 | 2,000 |
2015-10-15 | $5.83 | $5.83 | $5.81 | $5.81 | $5.18 | 12,328 |
2015-10-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 500 |
2015-10-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.20 | 0 |
2015-10-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.20 | 5,980 |
2015-10-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.23 | 2,500 |
2015-10-08 | $5.90 | $5.90 | $5.83 | $5.83 | $5.20 | 1,277 |
2015-10-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.20 | 0 |
2015-10-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.20 | 0 |
2015-10-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.20 | 0 |
2015-10-02 | $5.87 | $5.87 | $5.83 | $5.83 | $5.20 | 25,345 |
2015-10-01 | $5.90 | $5.90 | $5.80 | $5.90 | $5.26 | 7,867 |
2015-09-30 | $5.86 | $5.90 | $5.86 | $5.90 | $5.26 | 1,600 |
2015-09-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.26 | 0 |
2015-09-28 | $5.90 | $5.95 | $5.90 | $5.90 | $5.26 | 23,100 |
2015-09-25 | $5.90 | $5.95 | $5.90 | $5.91 | $5.27 | 11,600 |
2015-09-24 | $5.93 | $5.93 | $5.90 | $5.93 | $5.29 | 18,600 |
2015-09-23 | $5.93 | $5.93 | $5.93 | $5.93 | $5.29 | 0 |
2015-09-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.29 | 6,100 |
2015-09-21 | $5.90 | $5.93 | $5.90 | $5.90 | $5.26 | 5,937 |
2015-09-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.31 | 0 |
2015-09-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.31 | 0 |
2015-09-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.31 | 10 |
2015-09-15 | $5.94 | $5.95 | $5.94 | $5.95 | $5.31 | 1,750 |
2015-09-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.31 | 0 |
2015-09-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.31 | 6,975 |
2015-09-10 | $5.91 | $5.91 | $5.91 | $5.91 | $5.27 | 0 |
2015-09-09 | $5.95 | $5.95 | $5.91 | $5.91 | $5.27 | 600 |
2015-09-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.31 | 0 |
2015-09-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.31 | 0 |
2015-09-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.31 | 0 |
2015-09-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.31 | 0 |
2015-09-01 | $5.96 | $5.96 | $5.95 | $5.95 | $5.31 | 4,700 |
2015-08-31 | $5.96 | $5.96 | $5.95 | $5.95 | $5.31 | 1,716 |
OP Bancorp (OPBK) News Headlines
Recent OP Bancorp (OPBK) News
Similar Companies to OP Bancorp (OPBK) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |