Orchid Island Capital Inc (ORC) Exchange: NYSE
Data as of April 26, 2024
$8.72 ($0.33) 3.93%
Orchid Island Capital Inc - Daily Information
Click for more stock information on Orchid Island Capital Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $8.53 |
Previous Close | $8.72 |
High | $8.77 |
Low | $8.37 |
Adjusted Open | $8.53 |
Previous Adjusted Close | $8.72 |
Adjusted High | $8.77 |
Adjusted Low | $8.37 |
Invest in Orchid Island Capital Inc (ORC)
Key People Orchid Island Capital Inc
Employee | Position |
---|---|
Robert E. Cauley | Chairman, President & Chief Executive Officer |
George Hunter Haas | Chief Financial Officer, Secretary, Director & CIO |
Jerry M. Sintes | Treasurer & Vice President |
W. Coleman Bitting | Independent Director |
Ava L. Parker | Independent Director |
Frank P. Filipps | Independent Director |
Paula Morabito | Independent Director |
Historical Stock Data for Orchid Island Capital Inc (ORC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $8.53 | $8.77 | $8.37 | $8.72 | $8.72 | 2,125,554 |
2024-04-25 | $8.55 | $8.58 | $8.36 | $8.39 | $8.39 | 1,115,426 |
2024-04-24 | $8.60 | $8.64 | $8.53 | $8.63 | $8.63 | 703,661 |
2024-04-23 | $8.35 | $8.63 | $8.29 | $8.62 | $8.62 | 1,142,551 |
2024-04-22 | $8.30 | $8.36 | $8.23 | $8.31 | $8.31 | 958,022 |
2024-04-19 | $8.12 | $8.30 | $8.12 | $8.26 | $8.26 | 1,182,572 |
2024-04-18 | $8.18 | $8.27 | $8.13 | $8.14 | $8.14 | 822,056 |
2024-04-17 | $8.16 | $8.21 | $8.09 | $8.16 | $8.16 | 573,824 |
2024-04-16 | $8.13 | $8.14 | $7.94 | $8.10 | $8.10 | 1,374,156 |
2024-04-15 | $8.43 | $8.49 | $8.05 | $8.11 | $8.11 | 1,302,917 |
2024-04-12 | $8.39 | $8.54 | $8.35 | $8.39 | $8.39 | 776,319 |
2024-04-11 | $8.36 | $8.48 | $8.29 | $8.47 | $8.47 | 1,514,034 |
2024-04-10 | $8.53 | $8.53 | $8.20 | $8.27 | $8.27 | 1,992,455 |
2024-04-09 | $8.68 | $8.72 | $8.59 | $8.68 | $8.68 | 766,251 |
2024-04-08 | $8.75 | $8.81 | $8.61 | $8.65 | $8.65 | 759,816 |
2024-04-05 | $8.66 | $8.76 | $8.57 | $8.70 | $8.70 | 617,787 |
2024-04-04 | $8.80 | $8.88 | $8.66 | $8.67 | $8.67 | 735,879 |
2024-04-03 | $8.72 | $8.75 | $8.64 | $8.72 | $8.72 | 721,399 |
2024-04-02 | $8.81 | $8.90 | $8.72 | $8.74 | $8.74 | 1,174,459 |
2024-04-01 | $8.95 | $8.95 | $8.85 | $8.90 | $8.90 | 934,002 |
2024-03-28 | $8.86 | $8.97 | $8.82 | $8.93 | $8.93 | 1,421,247 |
2024-03-27 | $8.76 | $8.85 | $8.73 | $8.84 | $8.84 | 1,278,928 |
2024-03-26 | $9.08 | $9.08 | $8.75 | $8.77 | $8.65 | 1,827,863 |
2024-03-25 | $9.00 | $9.08 | $8.98 | $9.00 | $8.88 | 2,497,050 |
2024-03-22 | $8.96 | $9.04 | $8.93 | $8.95 | $8.83 | 1,055,396 |
2024-03-21 | $8.90 | $9.02 | $8.87 | $8.93 | $8.81 | 1,260,951 |
2024-03-20 | $8.78 | $9.02 | $8.68 | $8.90 | $8.78 | 2,277,917 |
2024-03-19 | $8.60 | $8.78 | $8.60 | $8.77 | $8.65 | 800,751 |
2024-03-18 | $8.63 | $8.70 | $8.58 | $8.64 | $8.52 | 712,311 |
2024-03-15 | $8.57 | $8.71 | $8.52 | $8.62 | $8.62 | 1,250,337 |
2024-03-14 | $8.79 | $8.83 | $8.55 | $8.56 | $8.56 | 852,286 |
2024-03-13 | $8.74 | $8.87 | $8.69 | $8.83 | $8.83 | 885,958 |
2024-03-12 | $8.65 | $8.74 | $8.60 | $8.73 | $8.73 | 657,139 |
2024-03-11 | $8.59 | $8.71 | $8.57 | $8.67 | $8.67 | 579,451 |
2024-03-08 | $8.60 | $8.78 | $8.56 | $8.62 | $8.62 | 985,232 |
2024-03-07 | $8.56 | $8.61 | $8.51 | $8.56 | $8.56 | 565,522 |
2024-03-06 | $8.50 | $8.57 | $8.46 | $8.50 | $8.50 | 837,022 |
2024-03-05 | $8.46 | $8.53 | $8.40 | $8.42 | $8.42 | 839,397 |
2024-03-04 | $8.67 | $8.70 | $8.51 | $8.52 | $8.52 | 1,132,686 |
2024-03-01 | $8.58 | $8.67 | $8.54 | $8.66 | $8.66 | 881,031 |
2024-02-29 | $8.50 | $8.63 | $8.46 | $8.60 | $8.60 | 1,128,342 |
2024-02-28 | $8.37 | $8.46 | $8.29 | $8.40 | $8.40 | 1,018,555 |
2024-02-27 | $8.53 | $8.56 | $8.46 | $8.53 | $8.41 | 1,131,683 |
2024-02-26 | $8.57 | $8.62 | $8.44 | $8.52 | $8.40 | 982,039 |
2024-02-23 | $8.47 | $8.60 | $8.38 | $8.55 | $8.43 | 968,781 |
2024-02-22 | $8.40 | $8.54 | $8.31 | $8.50 | $8.38 | 947,500 |
2024-02-21 | $8.31 | $8.37 | $8.24 | $8.37 | $8.25 | 603,031 |
2024-02-20 | $8.29 | $8.38 | $8.22 | $8.30 | $8.18 | 762,113 |
2024-02-16 | $8.28 | $8.50 | $8.21 | $8.36 | $8.24 | 1,034,106 |
2024-02-15 | $8.14 | $8.43 | $8.09 | $8.42 | $8.30 | 1,366,682 |
2024-02-14 | $7.95 | $8.03 | $7.91 | $8.02 | $7.91 | 670,121 |
2024-02-13 | $8.06 | $8.07 | $7.89 | $7.90 | $7.79 | 1,395,432 |
2024-02-12 | $8.23 | $8.31 | $8.17 | $8.27 | $8.15 | 849,777 |
2024-02-09 | $8.03 | $8.24 | $7.98 | $8.24 | $8.24 | 977,495 |
2024-02-08 | $8.02 | $8.07 | $7.89 | $7.99 | $7.99 | 1,146,267 |
2024-02-07 | $8.25 | $8.27 | $7.98 | $7.98 | $7.98 | 1,588,495 |
2024-02-06 | $8.21 | $8.36 | $8.17 | $8.25 | $8.25 | 923,079 |
2024-02-05 | $8.44 | $8.45 | $8.09 | $8.24 | $8.24 | 1,371,402 |
2024-02-02 | $8.29 | $8.63 | $8.11 | $8.58 | $8.58 | 3,818,946 |
2024-02-01 | $8.00 | $8.28 | $7.93 | $8.27 | $8.27 | 1,451,050 |
2024-01-31 | $8.16 | $8.30 | $7.98 | $7.98 | $7.98 | 2,203,601 |
2024-01-30 | $8.52 | $8.54 | $8.16 | $8.16 | $8.16 | 2,365,138 |
2024-01-29 | $8.71 | $8.73 | $8.59 | $8.71 | $8.58 | 1,413,733 |
2024-01-26 | $8.68 | $8.74 | $8.62 | $8.64 | $8.64 | 953,172 |
2024-01-25 | $8.57 | $8.66 | $8.51 | $8.65 | $8.65 | 1,143,724 |
2024-01-24 | $8.57 | $8.60 | $8.47 | $8.47 | $8.47 | 1,361,194 |
2024-01-23 | $8.40 | $8.51 | $8.33 | $8.49 | $8.49 | 960,434 |
2024-01-22 | $8.55 | $8.61 | $8.34 | $8.40 | $8.40 | 1,168,881 |
2024-01-19 | $8.59 | $8.59 | $8.25 | $8.47 | $8.47 | 1,353,020 |
2024-01-18 | $8.56 | $8.66 | $8.37 | $8.53 | $8.53 | 1,204,747 |
2024-01-17 | $8.60 | $8.75 | $8.48 | $8.54 | $8.54 | 1,160,413 |
2024-01-16 | $8.81 | $8.83 | $8.60 | $8.69 | $8.69 | 847,465 |
2024-01-12 | $8.75 | $8.92 | $8.71 | $8.80 | $8.80 | 1,145,117 |
2024-01-11 | $8.68 | $8.77 | $8.52 | $8.67 | $8.67 | 1,326,489 |
2024-01-10 | $8.68 | $8.78 | $8.63 | $8.74 | $8.74 | 798,117 |
2024-01-09 | $8.63 | $8.74 | $8.57 | $8.68 | $8.68 | 927,125 |
2024-01-08 | $8.32 | $8.69 | $8.26 | $8.68 | $8.68 | 1,244,712 |
2024-01-05 | $8.20 | $8.34 | $8.14 | $8.30 | $8.30 | 949,776 |
2024-01-04 | $8.20 | $8.26 | $8.15 | $8.22 | $8.22 | 594,540 |
2024-01-03 | $8.28 | $8.30 | $8.09 | $8.21 | $8.21 | 1,109,066 |
2024-01-02 | $8.40 | $8.40 | $8.29 | $8.33 | $8.33 | 1,013,173 |
2023-12-29 | $8.58 | $8.63 | $8.38 | $8.43 | $8.43 | 1,428,544 |
2023-12-28 | $8.68 | $8.70 | $8.57 | $8.65 | $8.65 | 1,155,983 |
2023-12-27 | $8.83 | $8.90 | $8.73 | $8.80 | $8.68 | 1,607,707 |
2023-12-26 | $8.64 | $8.85 | $8.62 | $8.77 | $8.65 | 1,232,319 |
2023-12-22 | $8.64 | $8.76 | $8.58 | $8.60 | $8.60 | 1,290,156 |
2023-12-21 | $8.55 | $8.62 | $8.46 | $8.62 | $8.62 | 1,408,169 |
2023-12-20 | $8.45 | $8.67 | $8.41 | $8.41 | $8.41 | 1,411,457 |
2023-12-19 | $8.30 | $8.50 | $8.30 | $8.47 | $8.47 | 1,242,777 |
2023-12-18 | $8.43 | $8.43 | $8.24 | $8.27 | $8.27 | 1,111,406 |
2023-12-15 | $8.47 | $8.50 | $8.32 | $8.40 | $8.40 | 5,375,962 |
2023-12-14 | $8.37 | $8.55 | $8.26 | $8.47 | $8.47 | 2,287,376 |
2023-12-13 | $7.80 | $8.29 | $7.77 | $8.23 | $8.23 | 1,871,730 |
2023-12-12 | $7.70 | $7.90 | $7.66 | $7.78 | $7.78 | 1,440,820 |
2023-12-11 | $7.80 | $7.82 | $7.66 | $7.70 | $7.70 | 2,003,481 |
2023-12-08 | $7.75 | $7.93 | $7.71 | $7.90 | $7.90 | 919,330 |
2023-12-07 | $7.74 | $7.79 | $7.67 | $7.78 | $7.78 | 718,157 |
2023-12-06 | $7.83 | $7.93 | $7.66 | $7.71 | $7.71 | 1,122,399 |
2023-12-05 | $7.83 | $7.89 | $7.73 | $7.79 | $7.79 | 785,064 |
2023-12-04 | $7.68 | $7.86 | $7.63 | $7.86 | $7.86 | 1,196,615 |
2023-12-01 | $7.37 | $7.69 | $7.34 | $7.69 | $7.69 | 1,672,230 |
2023-11-30 | $7.42 | $7.46 | $7.36 | $7.37 | $7.37 | 1,240,598 |
2023-11-29 | $7.44 | $7.52 | $7.38 | $7.41 | $7.41 | 1,187,633 |
2023-11-28 | $7.38 | $7.52 | $7.30 | $7.50 | $7.38 | 1,075,382 |
2023-11-27 | $7.42 | $7.47 | $7.32 | $7.39 | $7.27 | 1,052,830 |
2023-11-24 | $7.45 | $7.54 | $7.37 | $7.39 | $7.27 | 633,879 |
2023-11-22 | $7.40 | $7.53 | $7.39 | $7.45 | $7.45 | 702,706 |
2023-11-21 | $7.34 | $7.39 | $7.29 | $7.34 | $7.34 | 759,191 |
2023-11-20 | $7.28 | $7.44 | $7.24 | $7.37 | $7.37 | 1,071,840 |
2023-11-17 | $7.14 | $7.27 | $7.07 | $7.26 | $7.26 | 906,097 |
2023-11-16 | $7.14 | $7.18 | $7.00 | $7.09 | $7.09 | 871,605 |
2023-11-15 | $7.17 | $7.19 | $7.06 | $7.17 | $7.17 | 956,257 |
2023-11-14 | $7.05 | $7.23 | $6.96 | $7.13 | $7.13 | 1,402,864 |
2023-11-13 | $6.83 | $6.88 | $6.73 | $6.82 | $6.82 | 991,683 |
2023-11-10 | $6.85 | $6.93 | $6.81 | $6.90 | $6.90 | 949,635 |
2023-11-09 | $7.09 | $7.12 | $6.73 | $6.77 | $6.77 | 1,274,408 |
2023-11-08 | $7.05 | $7.09 | $6.89 | $7.05 | $7.05 | 930,796 |
2023-11-07 | $6.86 | $7.07 | $6.79 | $7.04 | $7.04 | 1,036,721 |
2023-11-06 | $6.90 | $6.97 | $6.78 | $6.88 | $6.88 | 880,177 |
2023-11-03 | $6.92 | $7.05 | $6.88 | $6.89 | $6.89 | 1,039,492 |
2023-11-02 | $6.61 | $6.80 | $6.60 | $6.76 | $6.76 | 1,448,762 |
2023-11-01 | $6.29 | $6.54 | $6.22 | $6.49 | $6.49 | 1,326,609 |
2023-10-31 | $6.00 | $6.33 | $5.99 | $6.28 | $6.28 | 1,545,704 |
2023-10-30 | $5.90 | $6.05 | $5.90 | $5.95 | $5.95 | 1,832,694 |
2023-10-27 | $6.19 | $6.28 | $5.99 | $6.04 | $5.92 | 1,953,932 |
2023-10-26 | $6.13 | $6.31 | $6.07 | $6.13 | $6.01 | 1,611,747 |
2023-10-25 | $6.30 | $6.34 | $6.08 | $6.12 | $6.00 | 1,802,630 |
2023-10-24 | $6.30 | $6.48 | $6.30 | $6.35 | $6.22 | 1,732,764 |
2023-10-23 | $6.36 | $6.53 | $6.14 | $6.41 | $6.28 | 1,939,620 |
2023-10-20 | $6.55 | $6.67 | $6.46 | $6.46 | $6.33 | 1,252,616 |
2023-10-19 | $6.95 | $6.99 | $6.58 | $6.59 | $6.46 | 1,560,593 |
2023-10-18 | $7.35 | $7.35 | $6.95 | $6.97 | $6.83 | 1,679,850 |
2023-10-17 | $7.50 | $7.56 | $7.35 | $7.38 | $7.23 | 1,171,932 |
2023-10-16 | $7.55 | $7.62 | $7.38 | $7.57 | $7.42 | 1,425,443 |
2023-10-13 | $7.49 | $7.53 | $7.29 | $7.44 | $7.29 | 2,145,704 |
2023-10-12 | $7.75 | $7.77 | $7.31 | $7.47 | $7.32 | 3,776,339 |
2023-10-11 | $7.92 | $8.00 | $7.88 | $7.96 | $7.80 | 906,044 |
2023-10-10 | $7.92 | $8.02 | $7.85 | $7.89 | $7.73 | 990,986 |
2023-10-09 | $7.79 | $8.01 | $7.79 | $7.93 | $7.77 | 824,728 |
2023-10-06 | $7.75 | $7.87 | $7.67 | $7.83 | $7.83 | 812,088 |
2023-10-05 | $7.65 | $7.86 | $7.64 | $7.83 | $7.83 | 911,849 |
2023-10-04 | $7.77 | $7.86 | $7.59 | $7.73 | $7.73 | 2,261,743 |
2023-10-03 | $7.90 | $7.93 | $7.55 | $7.64 | $7.64 | 2,114,615 |
2023-10-02 | $8.49 | $8.49 | $7.87 | $7.99 | $7.99 | 2,512,921 |
2023-09-29 | $8.48 | $8.61 | $8.45 | $8.51 | $8.51 | 1,104,541 |
2023-09-28 | $8.32 | $8.53 | $8.21 | $8.41 | $8.41 | 1,695,424 |
2023-09-27 | $8.75 | $8.79 | $8.56 | $8.60 | $8.44 | 1,513,117 |
2023-09-26 | $8.95 | $8.96 | $8.67 | $8.68 | $8.52 | 1,661,810 |
2023-09-25 | $9.01 | $9.11 | $8.98 | $8.99 | $8.82 | 1,130,045 |
2023-09-22 | $9.00 | $9.12 | $8.94 | $9.04 | $9.04 | 1,544,983 |
2023-09-21 | $9.34 | $9.36 | $8.93 | $8.93 | $8.93 | 1,793,212 |
2023-09-20 | $9.47 | $9.50 | $9.36 | $9.37 | $9.37 | 636,359 |
2023-09-19 | $9.52 | $9.61 | $9.41 | $9.41 | $9.41 | 928,835 |
2023-09-18 | $9.60 | $9.62 | $9.48 | $9.49 | $9.49 | 1,269,551 |
2023-09-15 | $9.55 | $9.57 | $9.43 | $9.55 | $9.55 | 2,223,043 |
2023-09-14 | $9.42 | $9.61 | $9.40 | $9.50 | $9.50 | 1,878,684 |
2023-09-13 | $9.34 | $9.43 | $9.32 | $9.36 | $9.36 | 2,014,767 |
2023-09-12 | $9.38 | $9.44 | $9.30 | $9.32 | $9.32 | 1,174,556 |
2023-09-11 | $9.29 | $9.37 | $9.27 | $9.34 | $9.34 | 954,416 |
2023-09-08 | $9.22 | $9.39 | $9.16 | $9.26 | $9.26 | 738,514 |
2023-09-07 | $9.21 | $9.28 | $9.19 | $9.22 | $9.22 | 1,042,600 |
2023-09-06 | $9.28 | $9.36 | $9.18 | $9.24 | $9.24 | 1,241,642 |
2023-09-05 | $9.49 | $9.50 | $9.24 | $9.29 | $9.29 | 1,592,498 |
2023-09-01 | $9.58 | $9.65 | $9.50 | $9.51 | $9.51 | 1,367,209 |
2023-08-31 | $9.61 | $9.69 | $9.57 | $9.59 | $9.59 | 1,302,672 |
2023-08-30 | $9.61 | $9.65 | $9.50 | $9.61 | $9.61 | 1,980,459 |
2023-08-29 | $9.70 | $9.88 | $9.65 | $9.86 | $9.70 | 2,579,497 |
2023-08-28 | $9.53 | $9.75 | $9.53 | $9.75 | $9.75 | 2,019,843 |
2023-08-25 | $9.59 | $9.65 | $9.36 | $9.53 | $9.53 | 1,425,587 |
2023-08-24 | $9.53 | $9.66 | $9.48 | $9.55 | $9.55 | 1,589,562 |
2023-08-23 | $9.41 | $9.54 | $9.40 | $9.53 | $9.53 | 2,231,557 |
2023-08-22 | $9.62 | $9.65 | $9.36 | $9.37 | $9.37 | 7,079,238 |
2023-08-21 | $9.60 | $9.60 | $9.47 | $9.55 | $9.55 | 979,033 |
2023-08-18 | $9.42 | $9.56 | $9.38 | $9.56 | $9.56 | 938,063 |
2023-08-17 | $9.68 | $9.81 | $9.41 | $9.48 | $9.48 | 1,648,290 |
2023-08-16 | $9.71 | $9.82 | $9.64 | $9.64 | $9.64 | 1,053,394 |
2023-08-15 | $9.85 | $9.88 | $9.71 | $9.75 | $9.75 | 990,216 |
2023-08-14 | $10.04 | $10.05 | $9.86 | $9.91 | $9.91 | 1,366,286 |
2023-08-11 | $10.06 | $10.09 | $10.01 | $10.04 | $10.04 | 541,189 |
2023-08-10 | $10.13 | $10.17 | $10.05 | $10.08 | $10.08 | 677,928 |
2023-08-09 | $10.16 | $10.20 | $10.05 | $10.09 | $10.09 | 569,263 |
2023-08-08 | $10.11 | $10.17 | $10.09 | $10.17 | $10.17 | 563,834 |
2023-08-07 | $10.08 | $10.20 | $10.06 | $10.20 | $10.20 | 732,305 |
2023-08-04 | $10.14 | $10.23 | $10.01 | $10.03 | $10.03 | 1,471,557 |
2023-08-03 | $10.35 | $10.40 | $10.04 | $10.05 | $10.05 | 4,139,353 |
2023-08-02 | $10.40 | $10.47 | $10.24 | $10.40 | $10.40 | 729,365 |
2023-08-01 | $10.41 | $10.56 | $10.38 | $10.47 | $10.47 | 765,161 |
2023-07-31 | $10.73 | $10.75 | $10.31 | $10.42 | $10.42 | 1,405,494 |
2023-07-28 | $10.72 | $10.87 | $10.39 | $10.70 | $10.70 | 1,227,642 |
2023-07-27 | $11.20 | $11.27 | $10.86 | $10.89 | $10.73 | 1,672,456 |
2023-07-26 | $11.02 | $11.18 | $11.02 | $11.15 | $10.99 | 919,812 |
2023-07-25 | $10.93 | $11.07 | $10.84 | $10.99 | $10.83 | 1,008,463 |
2023-07-24 | $10.69 | $10.93 | $10.67 | $10.90 | $10.74 | 994,210 |
2023-07-21 | $10.70 | $10.73 | $10.60 | $10.69 | $10.53 | 772,720 |
2023-07-20 | $10.64 | $10.66 | $10.50 | $10.63 | $10.47 | 588,968 |
2023-07-19 | $10.57 | $10.68 | $10.55 | $10.63 | $10.47 | 586,402 |
2023-07-18 | $10.35 | $10.54 | $10.34 | $10.51 | $10.36 | 674,597 |
2023-07-17 | $10.26 | $10.32 | $10.19 | $10.32 | $10.17 | 632,881 |
2023-07-14 | $10.27 | $10.31 | $10.19 | $10.25 | $10.10 | 666,350 |
2023-07-13 | $10.15 | $10.44 | $10.15 | $10.27 | $10.12 | 910,012 |
2023-07-12 | $10.15 | $10.22 | $10.06 | $10.13 | $9.98 | 634,378 |
2023-07-11 | $10.13 | $10.20 | $10.03 | $10.03 | $9.88 | 756,931 |
2023-07-10 | $9.98 | $10.15 | $9.92 | $10.11 | $10.11 | 675,285 |
2023-07-07 | $9.75 | $10.09 | $9.75 | $9.98 | $9.98 | 777,092 |
2023-07-06 | $10.10 | $10.10 | $9.59 | $9.73 | $9.73 | 1,361,187 |
2023-07-05 | $10.24 | $10.28 | $10.11 | $10.14 | $10.14 | 575,593 |
2023-07-03 | $10.30 | $10.37 | $10.19 | $10.25 | $10.25 | 453,679 |
2023-06-30 | $10.28 | $10.36 | $10.25 | $10.35 | $10.35 | 820,479 |
2023-06-29 | $10.39 | $10.40 | $10.25 | $10.26 | $10.26 | 866,564 |
2023-06-28 | $10.28 | $10.52 | $10.25 | $10.52 | $10.36 | 1,148,668 |
2023-06-27 | $10.12 | $10.30 | $10.05 | $10.30 | $10.14 | 813,174 |
2023-06-26 | $9.98 | $10.18 | $9.87 | $10.07 | $9.92 | 1,254,958 |
2023-06-23 | $10.06 | $10.08 | $9.93 | $9.97 | $9.97 | 1,481,135 |
2023-06-22 | $10.31 | $10.31 | $10.07 | $10.08 | $10.08 | 1,280,275 |
2023-06-21 | $10.37 | $10.40 | $10.23 | $10.24 | $10.24 | 3,114,928 |
2023-06-20 | $10.29 | $10.40 | $10.27 | $10.34 | $10.34 | 888,433 |
2023-06-16 | $10.41 | $10.48 | $10.26 | $10.27 | $10.27 | 1,237,982 |
2023-06-15 | $10.25 | $10.42 | $10.20 | $10.31 | $10.31 | 1,999,343 |
2023-06-14 | $10.35 | $10.37 | $10.19 | $10.24 | $10.24 | 682,594 |
2023-06-13 | $10.19 | $10.35 | $10.18 | $10.32 | $10.32 | 598,753 |
2023-06-12 | $10.02 | $10.19 | $9.97 | $10.18 | $10.18 | 1,152,734 |
2023-06-09 | $10.08 | $10.12 | $9.97 | $10.04 | $10.04 | 715,901 |
2023-06-08 | $10.23 | $10.24 | $10.00 | $10.08 | $10.08 | 2,605,610 |
2023-06-07 | $10.28 | $10.37 | $10.16 | $10.22 | $10.22 | 591,658 |
2023-06-06 | $10.20 | $10.36 | $10.19 | $10.24 | $10.24 | 754,398 |
2023-06-05 | $10.24 | $10.33 | $10.13 | $10.26 | $10.26 | 474,456 |
2023-06-02 | $10.26 | $10.37 | $10.22 | $10.32 | $10.32 | 835,150 |
2023-06-01 | $10.04 | $10.27 | $9.94 | $10.26 | $10.26 | 695,426 |
2023-05-31 | $10.08 | $10.15 | $9.95 | $9.97 | $9.97 | 859,381 |
2023-05-30 | $10.00 | $10.18 | $9.95 | $10.13 | $10.13 | 2,849,202 |
2023-05-26 | $9.67 | $10.09 | $9.60 | $10.08 | $10.08 | 1,206,793 |
2023-05-25 | $9.91 | $9.94 | $9.52 | $9.64 | $9.64 | 1,225,306 |
2023-05-24 | $10.05 | $10.05 | $9.80 | $9.90 | $9.90 | 719,594 |
2023-05-23 | $10.12 | $10.21 | $10.04 | $10.07 | $10.07 | 747,176 |
2023-05-22 | $10.09 | $10.15 | $9.99 | $10.10 | $10.10 | 989,076 |
2023-05-19 | $10.10 | $10.12 | $9.93 | $10.01 | $10.01 | 450,566 |
2023-05-18 | $9.98 | $10.09 | $9.94 | $10.07 | $10.07 | 413,166 |
2023-05-17 | $9.91 | $10.02 | $9.85 | $9.98 | $9.98 | 517,517 |
2023-05-16 | $10.08 | $10.08 | $9.90 | $9.90 | $9.90 | 483,013 |
2023-05-15 | $10.00 | $10.15 | $9.98 | $10.10 | $10.10 | 521,526 |
2023-05-12 | $10.09 | $10.10 | $9.93 | $9.97 | $9.97 | 498,665 |
2023-05-11 | $9.93 | $10.06 | $9.88 | $10.06 | $10.06 | 478,641 |
2023-05-10 | $10.03 | $10.08 | $9.85 | $9.98 | $9.98 | 597,780 |
2023-05-09 | $9.86 | $9.97 | $9.78 | $9.92 | $9.92 | 360,261 |
2023-05-08 | $9.85 | $9.93 | $9.76 | $9.88 | $9.88 | 451,439 |
2023-05-05 | $9.77 | $9.91 | $9.68 | $9.82 | $9.82 | 584,462 |
2023-05-04 | $9.67 | $9.76 | $9.56 | $9.56 | $9.56 | 685,358 |
2023-05-03 | $9.51 | $9.94 | $9.50 | $9.74 | $9.74 | 862,883 |
2023-05-02 | $10.01 | $10.05 | $9.37 | $9.50 | $9.50 | 1,637,387 |
2023-05-01 | $10.68 | $10.70 | $10.02 | $10.03 | $10.03 | 1,253,852 |
2023-04-28 | $10.69 | $10.92 | $10.59 | $10.70 | $10.70 | 785,010 |
2023-04-27 | $10.85 | $10.86 | $10.60 | $10.67 | $10.67 | 753,024 |
2023-04-26 | $10.88 | $11.10 | $10.80 | $10.90 | $10.90 | 920,966 |
2023-04-25 | $10.96 | $11.01 | $10.80 | $10.86 | $10.86 | 602,975 |
2023-04-24 | $11.00 | $11.08 | $10.76 | $11.01 | $11.01 | 799,634 |
2023-04-21 | $11.00 | $11.02 | $10.83 | $11.00 | $11.00 | 458,154 |
2023-04-20 | $10.94 | $11.07 | $10.85 | $11.02 | $11.02 | 521,392 |
2023-04-19 | $10.88 | $11.09 | $10.85 | $11.03 | $11.03 | 536,582 |
2023-04-18 | $11.09 | $11.09 | $10.88 | $10.93 | $10.93 | 454,430 |
2023-04-17 | $10.97 | $11.12 | $10.84 | $11.08 | $11.08 | 524,866 |
2023-04-14 | $11.12 | $11.12 | $10.84 | $10.97 | $10.97 | 576,254 |
2023-04-13 | $11.00 | $11.08 | $10.83 | $11.06 | $11.06 | 479,806 |
2023-04-12 | $11.06 | $11.10 | $10.91 | $10.99 | $10.99 | 417,402 |
2023-04-11 | $11.00 | $11.07 | $10.88 | $10.95 | $10.95 | 569,561 |
2023-04-10 | $11.03 | $11.07 | $10.57 | $10.94 | $10.94 | 866,684 |
2023-04-06 | $11.02 | $11.08 | $10.99 | $11.05 | $11.05 | 660,215 |
2023-04-05 | $10.74 | $11.10 | $10.72 | $11.00 | $11.00 | 647,751 |
2023-04-04 | $10.71 | $10.80 | $10.62 | $10.78 | $10.78 | 433,215 |
2023-04-03 | $10.68 | $10.74 | $10.49 | $10.64 | $10.64 | 683,188 |
2023-03-31 | $10.54 | $10.73 | $10.48 | $10.73 | $10.73 | 773,418 |
2023-03-30 | $10.50 | $10.52 | $10.38 | $10.51 | $10.51 | 547,085 |
2023-03-29 | $10.53 | $10.61 | $10.44 | $10.56 | $10.40 | 761,155 |
2023-03-28 | $10.59 | $10.60 | $10.37 | $10.40 | $10.40 | 677,891 |
2023-03-27 | $10.54 | $10.62 | $10.40 | $10.56 | $10.56 | 613,866 |
2023-03-24 | $10.08 | $10.46 | $10.01 | $10.41 | $10.41 | 832,197 |
2023-03-23 | $10.17 | $10.40 | $9.96 | $10.08 | $10.08 | 794,710 |
2023-03-22 | $10.21 | $10.36 | $10.06 | $10.08 | $10.08 | 611,761 |
2023-03-21 | $10.25 | $10.37 | $10.22 | $10.24 | $10.24 | 448,101 |
2023-03-20 | $10.02 | $10.18 | $9.98 | $10.08 | $10.08 | 679,950 |
2023-03-17 | $10.22 | $10.27 | $9.86 | $9.97 | $9.97 | 1,605,164 |
2023-03-16 | $10.03 | $10.32 | $9.83 | $10.25 | $10.25 | 803,249 |
2023-03-15 | $9.97 | $10.12 | $9.84 | $10.04 | $10.04 | 741,172 |
2023-03-14 | $10.00 | $10.41 | $10.00 | $10.15 | $10.15 | 791,917 |
2023-03-13 | $9.80 | $9.96 | $9.65 | $9.81 | $9.81 | 1,573,670 |
2023-03-10 | $10.47 | $10.57 | $10.04 | $10.07 | $10.07 | 780,442 |
2023-03-09 | $10.83 | $10.88 | $10.43 | $10.47 | $10.47 | 648,605 |
2023-03-08 | $10.87 | $10.90 | $10.73 | $10.83 | $10.83 | 518,630 |
2023-03-07 | $11.10 | $11.15 | $10.75 | $10.87 | $10.87 | 579,370 |
2023-03-06 | $11.00 | $11.12 | $10.93 | $11.09 | $11.09 | 614,498 |
2023-03-03 | $10.96 | $11.02 | $10.83 | $10.96 | $10.96 | 515,044 |
2023-03-02 | $10.84 | $10.94 | $10.77 | $10.89 | $10.89 | 727,776 |
2023-03-01 | $11.33 | $11.36 | $10.82 | $10.89 | $10.89 | 898,927 |
2023-02-28 | $11.35 | $11.44 | $11.29 | $11.36 | $11.36 | 676,744 |
2023-02-27 | $11.50 | $11.55 | $11.32 | $11.37 | $11.37 | 954,591 |
2023-02-24 | $11.71 | $11.81 | $11.45 | $11.62 | $11.46 | 1,495,796 |
2023-02-23 | $11.53 | $11.59 | $11.35 | $11.45 | $11.29 | 614,741 |
2023-02-22 | $11.37 | $11.56 | $11.36 | $11.43 | $11.27 | 621,964 |
2023-02-21 | $11.66 | $11.70 | $11.31 | $11.32 | $11.16 | 929,649 |
2023-02-17 | $11.66 | $11.74 | $11.55 | $11.71 | $11.71 | 517,783 |
2023-02-16 | $11.58 | $11.77 | $11.41 | $11.66 | $11.66 | 629,255 |
2023-02-15 | $11.58 | $11.60 | $11.45 | $11.60 | $11.60 | 507,718 |
2023-02-14 | $11.68 | $11.76 | $11.45 | $11.65 | $11.65 | 480,911 |
2023-02-13 | $11.64 | $11.74 | $11.62 | $11.73 | $11.73 | 322,361 |
2023-02-10 | $11.65 | $11.78 | $11.60 | $11.65 | $11.65 | 448,836 |
2023-02-09 | $12.20 | $12.22 | $11.63 | $11.65 | $11.65 | 834,183 |
2023-02-08 | $12.14 | $12.14 | $11.97 | $12.08 | $12.08 | 388,222 |
2023-02-07 | $12.00 | $12.13 | $11.87 | $12.09 | $12.09 | 495,300 |
2023-02-06 | $12.39 | $12.39 | $11.95 | $11.99 | $11.99 | 804,244 |
2023-02-03 | $12.41 | $12.54 | $12.35 | $12.42 | $12.42 | 652,853 |
2023-02-02 | $12.54 | $12.66 | $12.47 | $12.53 | $12.53 | 627,586 |
2023-02-01 | $12.20 | $12.56 | $12.11 | $12.47 | $12.47 | 821,168 |
2023-01-31 | $11.94 | $12.19 | $11.92 | $12.19 | $12.19 | 767,163 |
2023-01-30 | $12.24 | $12.24 | $11.85 | $11.86 | $11.86 | 1,006,118 |
2023-01-27 | $12.24 | $12.42 | $12.15 | $12.40 | $12.40 | 1,483,434 |
2023-01-26 | $12.10 | $12.26 | $12.01 | $12.20 | $12.20 | 1,020,934 |
2023-01-25 | $11.95 | $12.10 | $11.92 | $12.03 | $12.03 | 2,186,646 |
2023-01-24 | $12.06 | $12.16 | $11.95 | $12.01 | $12.01 | 488,308 |
2023-01-23 | $12.12 | $12.15 | $11.96 | $12.00 | $12.00 | 897,939 |
2023-01-20 | $12.05 | $12.11 | $11.97 | $12.10 | $12.10 | 871,534 |
2023-01-19 | $11.81 | $12.10 | $11.81 | $12.05 | $12.05 | 492,362 |
2023-01-18 | $12.07 | $12.14 | $11.89 | $11.96 | $11.96 | 651,270 |
2023-01-17 | $12.03 | $12.14 | $11.97 | $11.98 | $11.98 | 726,344 |
2023-01-13 | $11.82 | $12.01 | $11.78 | $12.01 | $12.01 | 529,955 |
2023-01-12 | $11.88 | $12.04 | $11.86 | $11.93 | $11.93 | 1,669,675 |
2023-01-11 | $11.64 | $11.88 | $11.64 | $11.78 | $11.78 | 599,922 |
2023-01-10 | $11.26 | $11.51 | $11.23 | $11.51 | $11.51 | 318,525 |
2023-01-09 | $11.14 | $11.34 | $11.14 | $11.26 | $11.26 | 624,359 |
2023-01-06 | $10.99 | $11.12 | $10.91 | $11.05 | $11.05 | 525,400 |
2023-01-05 | $10.85 | $10.95 | $10.75 | $10.93 | $10.93 | 364,508 |
2023-01-04 | $10.75 | $11.02 | $10.75 | $10.91 | $10.91 | 601,858 |
2023-01-03 | $10.59 | $10.82 | $10.51 | $10.68 | $10.68 | 564,320 |
2022-12-30 | $10.59 | $10.73 | $10.39 | $10.50 | $10.50 | 845,609 |
2022-12-29 | $10.50 | $10.76 | $10.40 | $10.72 | $10.72 | 905,937 |
2022-12-28 | $11.00 | $11.01 | $10.50 | $10.56 | $10.40 | 817,183 |
2022-12-27 | $11.03 | $11.10 | $10.87 | $11.00 | $10.84 | 727,095 |
2022-12-23 | $11.02 | $11.11 | $11.00 | $11.10 | $10.94 | 498,422 |
2022-12-22 | $10.89 | $11.06 | $10.80 | $11.02 | $10.86 | 554,739 |
2022-12-21 | $10.90 | $11.12 | $10.90 | $10.95 | $10.79 | 791,159 |
2022-12-20 | $10.84 | $10.98 | $10.48 | $10.83 | $10.67 | 974,969 |
2022-12-19 | $10.69 | $10.98 | $10.62 | $10.86 | $10.70 | 1,003,546 |
2022-12-16 | $10.62 | $10.80 | $10.55 | $10.69 | $10.69 | 3,253,138 |
2022-12-15 | $10.55 | $10.82 | $10.53 | $10.76 | $10.76 | 973,297 |
2022-12-14 | $10.66 | $10.75 | $10.48 | $10.68 | $10.68 | 977,541 |
2022-12-13 | $10.82 | $11.08 | $10.62 | $10.66 | $10.66 | 1,086,128 |
2022-12-12 | $10.57 | $10.62 | $10.44 | $10.53 | $10.53 | 538,036 |
2022-12-09 | $10.56 | $10.69 | $10.39 | $10.54 | $10.54 | 698,412 |
2022-12-08 | $10.68 | $10.79 | $10.55 | $10.56 | $10.56 | 770,340 |
2022-12-07 | $10.47 | $10.64 | $10.41 | $10.63 | $10.63 | 582,113 |
2022-12-06 | $10.67 | $10.67 | $10.36 | $10.49 | $10.49 | 613,426 |
2022-12-05 | $10.87 | $10.93 | $10.60 | $10.70 | $10.70 | 682,618 |
2022-12-02 | $10.94 | $10.98 | $10.74 | $10.91 | $10.91 | 729,203 |
2022-12-01 | $10.87 | $11.18 | $10.87 | $10.97 | $10.97 | 901,468 |
2022-11-30 | $10.66 | $10.86 | $10.55 | $10.86 | $10.86 | 794,558 |
2022-11-29 | $10.61 | $10.72 | $10.41 | $10.69 | $10.69 | 1,110,275 |
2022-11-28 | $10.92 | $10.95 | $10.71 | $10.77 | $10.61 | 996,272 |
2022-11-25 | $10.80 | $10.94 | $10.77 | $10.91 | $10.75 | 386,614 |
2022-11-23 | $10.57 | $10.82 | $10.49 | $10.75 | $10.59 | 813,505 |
2022-11-22 | $10.57 | $10.65 | $10.46 | $10.57 | $10.41 | 560,679 |
2022-11-21 | $10.35 | $10.55 | $10.28 | $10.47 | $10.32 | 628,746 |
2022-11-18 | $10.38 | $10.47 | $10.26 | $10.33 | $10.18 | 466,382 |
2022-11-17 | $10.32 | $10.44 | $10.18 | $10.27 | $10.12 | 533,354 |
2022-11-16 | $10.51 | $10.59 | $10.36 | $10.49 | $10.34 | 619,426 |
2022-11-15 | $10.67 | $10.83 | $10.55 | $10.63 | $10.47 | 1,181,160 |
2022-11-14 | $10.72 | $10.78 | $10.51 | $10.54 | $10.54 | 706,835 |
2022-11-11 | $10.75 | $10.90 | $10.55 | $10.77 | $10.77 | 2,445,476 |
2022-11-10 | $10.56 | $10.73 | $10.51 | $10.68 | $10.68 | 4,622,066 |
2022-11-09 | $10.43 | $10.46 | $10.20 | $10.24 | $10.24 | 820,106 |
2022-11-08 | $10.48 | $10.57 | $10.26 | $10.44 | $10.44 | 1,023,323 |
2022-11-07 | $10.35 | $10.45 | $10.18 | $10.35 | $10.35 | 684,422 |
2022-11-04 | $9.89 | $10.31 | $9.83 | $10.28 | $10.28 | 816,404 |
2022-11-03 | $9.85 | $9.87 | $9.48 | $9.71 | $9.71 | 1,031,216 |
2022-11-02 | $10.07 | $10.40 | $9.88 | $9.99 | $9.99 | 1,002,557 |
2022-11-01 | $10.20 | $10.29 | $9.92 | $10.12 | $10.12 | 1,074,752 |
2022-10-31 | $10.11 | $10.30 | $9.94 | $10.07 | $10.07 | 966,485 |
2022-10-28 | $9.88 | $10.20 | $9.47 | $10.09 | $10.09 | 1,243,173 |
2022-10-27 | $10.37 | $10.59 | $10.03 | $10.06 | $10.06 | 1,404,696 |
2022-10-26 | $10.01 | $10.24 | $9.83 | $10.10 | $10.10 | 907,035 |
2022-10-25 | $9.50 | $10.11 | $9.31 | $9.99 | $9.99 | 1,340,247 |
2022-10-24 | $9.70 | $9.77 | $9.41 | $9.51 | $9.51 | 863,350 |
2022-10-21 | $9.61 | $9.77 | $9.44 | $9.65 | $9.65 | 1,276,646 |
2022-10-20 | $9.66 | $9.76 | $9.47 | $9.52 | $9.52 | 1,021,886 |
2022-10-19 | $9.65 | $9.73 | $9.40 | $9.60 | $9.60 | 938,258 |
2022-10-18 | $9.80 | $10.04 | $9.56 | $9.66 | $9.66 | 1,054,015 |
2022-10-17 | $9.56 | $9.67 | $9.33 | $9.57 | $9.57 | 936,140 |
2022-10-14 | $9.60 | $9.79 | $9.36 | $9.38 | $9.38 | 1,615,640 |
2022-10-13 | $8.89 | $9.69 | $8.84 | $9.59 | $9.59 | 3,226,787 |
2022-10-12 | $9.20 | $9.26 | $8.67 | $9.04 | $9.04 | 1,992,649 |
2022-10-11 | $8.19 | $9.30 | $8.13 | $9.25 | $9.25 | 2,860,308 |
2022-10-10 | $8.52 | $8.77 | $8.18 | $8.18 | $8.18 | 1,781,424 |
2022-10-07 | $8.42 | $8.70 | $8.38 | $8.55 | $8.55 | 2,450,973 |
2022-10-06 | $8.79 | $9.09 | $8.46 | $8.48 | $8.48 | 2,208,075 |
2022-10-05 | $9.17 | $9.17 | $8.41 | $8.80 | $8.80 | 1,831,064 |
2022-10-04 | $8.47 | $9.30 | $8.46 | $9.29 | $9.29 | 2,296,859 |
2022-10-03 | $8.31 | $8.47 | $7.95 | $8.33 | $8.33 | 2,371,132 |
2022-09-30 | $8.20 | $8.56 | $8.18 | $8.20 | $8.20 | 1,226,682 |
2022-09-29 | $9.13 | $9.15 | $8.10 | $8.22 | $8.22 | 1,901,884 |
2022-09-28 | $9.16 | $9.48 | $9.00 | $9.45 | $9.27 | 1,479,990 |
2022-09-27 | $9.37 | $9.65 | $9.01 | $9.14 | $9.14 | 1,213,064 |
2022-09-26 | $10.07 | $10.24 | $9.11 | $9.30 | $9.30 | 1,896,549 |
2022-09-23 | $10.65 | $10.68 | $10.08 | $10.22 | $10.22 | 1,359,322 |
2022-09-22 | $11.36 | $11.43 | $10.58 | $10.78 | $10.78 | 1,281,912 |
2022-09-21 | $11.52 | $11.72 | $11.35 | $11.35 | $11.35 | 823,323 |
2022-09-20 | $11.76 | $11.79 | $11.51 | $11.52 | $11.52 | 904,428 |
2022-09-19 | $11.93 | $12.01 | $11.74 | $11.82 | $11.82 | 1,099,592 |
2022-09-16 | $12.08 | $12.09 | $11.86 | $12.07 | $12.07 | 912,946 |
2022-09-15 | $12.43 | $12.63 | $12.15 | $12.16 | $12.16 | 863,054 |
2022-09-14 | $12.43 | $12.50 | $12.32 | $12.46 | $12.46 | 851,632 |
2022-09-13 | $12.51 | $12.62 | $12.42 | $12.47 | $12.47 | 991,441 |
2022-09-12 | $12.79 | $12.85 | $12.59 | $12.68 | $12.68 | 934,406 |
2022-09-09 | $12.55 | $12.75 | $12.55 | $12.71 | $12.71 | 806,561 |
2022-09-08 | $12.57 | $12.58 | $12.38 | $12.52 | $12.52 | 1,109,111 |
2022-09-07 | $12.64 | $12.68 | $12.47 | $12.64 | $12.64 | 1,348,868 |
2022-09-06 | $12.65 | $12.95 | $12.54 | $12.66 | $12.66 | 2,938,140 |
2022-09-02 | $12.86 | $13.22 | $12.86 | $12.90 | $12.90 | 2,127,981 |
2022-09-01 | $13.37 | $13.37 | $12.61 | $13.03 | $13.03 | 3,143,823 |
2022-08-31 | $13.60 | $13.80 | $13.51 | $13.52 | $13.52 | 2,261,009 |
2022-08-30 | $2.80 | $2.80 | $2.70 | $2.70 | $13.50 | 624,944 |
2022-08-29 | $2.86 | $2.89 | $2.83 | $2.83 | $13.36 | 674,023 |
2022-08-26 | $2.86 | $2.89 | $2.85 | $2.89 | $13.64 | 606,221 |
2022-08-25 | $2.88 | $2.94 | $2.86 | $2.87 | $13.55 | 596,217 |
2022-08-24 | $2.87 | $2.90 | $2.86 | $2.87 | $13.55 | 390,420 |
2022-08-23 | $2.78 | $2.88 | $2.76 | $2.87 | $13.55 | 714,743 |
2022-08-22 | $2.82 | $2.85 | $2.76 | $2.76 | $13.03 | 919,152 |
2022-08-19 | $2.92 | $2.94 | $2.82 | $2.88 | $13.59 | 1,639,208 |
2022-08-18 | $2.98 | $3.07 | $2.95 | $2.95 | $13.92 | 2,998,401 |
2022-08-17 | $3.24 | $3.24 | $3.18 | $3.21 | $15.15 | 356,035 |
2022-08-16 | $3.26 | $3.27 | $3.22 | $3.25 | $15.34 | 413,054 |
2022-08-15 | $3.24 | $3.27 | $3.24 | $3.26 | $15.39 | 376,256 |
2022-08-12 | $3.26 | $3.28 | $3.24 | $3.28 | $15.48 | 283,281 |
2022-08-11 | $3.23 | $3.28 | $3.22 | $3.26 | $15.39 | 375,721 |
2022-08-10 | $3.18 | $3.23 | $3.15 | $3.21 | $15.15 | 389,240 |
2022-08-09 | $3.18 | $3.19 | $3.10 | $3.16 | $14.92 | 292,695 |
2022-08-08 | $3.10 | $3.18 | $3.10 | $3.17 | $14.96 | 429,542 |
2022-08-05 | $3.10 | $3.20 | $3.07 | $3.16 | $14.92 | 427,696 |
2022-08-04 | $3.25 | $3.25 | $3.14 | $3.17 | $14.96 | 436,107 |
2022-08-03 | $3.24 | $3.25 | $3.18 | $3.22 | $15.20 | 315,661 |
2022-08-02 | $3.23 | $3.25 | $3.16 | $3.21 | $15.15 | 522,413 |
2022-08-01 | $3.20 | $3.28 | $3.15 | $3.26 | $15.39 | 393,792 |
2022-07-29 | $3.20 | $3.26 | $3.16 | $3.22 | $15.20 | 408,169 |
2022-07-28 | $3.13 | $3.27 | $3.11 | $3.25 | $15.34 | 558,688 |
2022-07-27 | $3.12 | $3.21 | $3.11 | $3.20 | $14.90 | 775,286 |
2022-07-26 | $3.08 | $3.12 | $3.04 | $3.11 | $14.48 | 446,224 |
2022-07-25 | $3.07 | $3.13 | $3.03 | $3.11 | $14.48 | 483,233 |
2022-07-22 | $3.09 | $3.09 | $3.02 | $3.07 | $14.29 | 301,179 |
2022-07-21 | $3.01 | $3.08 | $2.99 | $3.08 | $14.34 | 635,265 |
2022-07-20 | $2.98 | $3.02 | $2.95 | $3.01 | $14.01 | 396,972 |
2022-07-19 | $2.89 | $2.99 | $2.89 | $2.96 | $13.78 | 589,168 |
2022-07-18 | $2.94 | $2.94 | $2.82 | $2.88 | $13.41 | 382,172 |
2022-07-15 | $2.88 | $2.93 | $2.77 | $2.91 | $13.55 | 582,873 |
2022-07-14 | $2.88 | $2.89 | $2.80 | $2.83 | $13.18 | 366,043 |
2022-07-13 | $2.84 | $2.93 | $2.82 | $2.92 | $13.59 | 451,612 |
2022-07-12 | $2.84 | $2.90 | $2.80 | $2.87 | $13.36 | 296,854 |
2022-07-11 | $2.84 | $2.85 | $2.80 | $2.82 | $13.13 | 359,481 |
2022-07-08 | $2.94 | $2.94 | $2.83 | $2.87 | $13.36 | 571,820 |
2022-07-07 | $2.92 | $2.96 | $2.91 | $2.93 | $13.64 | 426,339 |
2022-07-06 | $2.95 | $2.98 | $2.88 | $2.89 | $13.46 | 382,136 |
2022-07-05 | $2.90 | $2.95 | $2.84 | $2.94 | $13.69 | 459,052 |
2022-07-01 | $2.83 | $2.93 | $2.82 | $2.93 | $13.64 | 600,338 |
2022-06-30 | $2.76 | $2.87 | $2.75 | $2.85 | $13.27 | 424,365 |
2022-06-29 | $2.85 | $2.86 | $2.78 | $2.80 | $13.04 | 407,086 |
2022-06-28 | $2.97 | $3.00 | $2.90 | $2.91 | $13.33 | 649,516 |
2022-06-27 | $2.96 | $3.00 | $2.90 | $2.93 | $13.43 | 663,260 |
2022-06-24 | $2.88 | $3.01 | $2.87 | $2.91 | $13.33 | 1,662,734 |
2022-06-23 | $2.77 | $2.88 | $2.77 | $2.85 | $13.06 | 584,403 |
2022-06-22 | $2.71 | $2.82 | $2.70 | $2.79 | $12.78 | 645,826 |
2022-06-21 | $2.69 | $2.78 | $2.67 | $2.73 | $12.51 | 873,529 |
2022-06-17 | $2.49 | $2.65 | $2.44 | $2.63 | $12.05 | 875,266 |
2022-06-16 | $2.64 | $2.66 | $2.48 | $2.48 | $11.36 | 1,053,470 |
2022-06-15 | $2.74 | $2.76 | $2.56 | $2.66 | $12.19 | 1,052,336 |
2022-06-14 | $2.82 | $2.82 | $2.70 | $2.71 | $12.42 | 543,953 |
2022-06-13 | $3.04 | $3.04 | $2.77 | $2.77 | $12.69 | 848,810 |
2022-06-10 | $3.14 | $3.14 | $3.05 | $3.08 | $14.11 | 412,663 |
2022-06-09 | $3.17 | $3.19 | $3.13 | $3.15 | $14.43 | 427,457 |
2022-06-08 | $3.17 | $3.20 | $3.13 | $3.14 | $14.39 | 365,167 |
2022-06-07 | $3.15 | $3.19 | $3.13 | $3.19 | $14.62 | 349,936 |
2022-06-06 | $3.14 | $3.18 | $3.13 | $3.16 | $14.48 | 330,227 |
2022-06-03 | $3.16 | $3.16 | $3.12 | $3.15 | $14.43 | 203,884 |
2022-06-02 | $3.12 | $3.15 | $3.09 | $3.15 | $14.43 | 259,523 |
2022-06-01 | $3.13 | $3.17 | $3.06 | $3.13 | $14.34 | 450,041 |
2022-05-31 | $3.06 | $3.13 | $3.03 | $3.12 | $14.30 | 541,837 |
2022-05-27 | $3.16 | $3.22 | $3.05 | $3.05 | $13.98 | 711,035 |
2022-05-26 | $3.12 | $3.18 | $3.10 | $3.17 | $14.31 | 737,430 |
2022-05-25 | $3.08 | $3.14 | $3.06 | $3.11 | $14.04 | 483,122 |
2022-05-24 | $3.01 | $3.09 | $2.99 | $3.08 | $13.91 | 547,826 |
2022-05-23 | $2.96 | $3.03 | $2.93 | $3.02 | $13.64 | 630,543 |
2022-05-20 | $2.95 | $2.96 | $2.88 | $2.94 | $13.28 | 496,877 |
2022-05-19 | $2.92 | $2.98 | $2.91 | $2.92 | $13.19 | 484,944 |
2022-05-18 | $2.96 | $2.98 | $2.93 | $2.95 | $13.32 | 334,742 |
2022-05-17 | $2.99 | $3.00 | $2.94 | $2.96 | $13.37 | 446,749 |
2022-05-16 | $2.95 | $3.01 | $2.94 | $2.96 | $13.37 | 545,704 |
2022-05-13 | $2.90 | $2.96 | $2.87 | $2.95 | $13.32 | 713,955 |
2022-05-12 | $2.81 | $2.88 | $2.78 | $2.86 | $12.91 | 754,707 |
2022-05-11 | $2.90 | $2.94 | $2.85 | $2.87 | $12.96 | 601,126 |
2022-05-10 | $2.95 | $3.00 | $2.86 | $2.92 | $13.19 | 628,667 |
2022-05-09 | $2.95 | $2.99 | $2.92 | $2.93 | $13.23 | 580,991 |
2022-05-06 | $2.97 | $3.04 | $2.94 | $3.01 | $13.59 | 474,352 |
2022-05-05 | $3.01 | $3.02 | $2.94 | $2.99 | $13.50 | 445,915 |
2022-05-04 | $2.97 | $3.02 | $2.93 | $3.02 | $13.64 | 475,513 |
2022-05-03 | $2.91 | $2.98 | $2.91 | $2.97 | $13.41 | 661,356 |
2022-05-02 | $2.76 | $2.92 | $2.75 | $2.92 | $13.19 | 893,348 |
2022-04-29 | $2.61 | $2.85 | $2.61 | $2.78 | $12.55 | 1,336,924 |
2022-04-28 | $2.87 | $2.91 | $2.80 | $2.87 | $12.96 | 610,066 |
2022-04-27 | $2.88 | $2.93 | $2.83 | $2.90 | $12.89 | 564,776 |
2022-04-26 | $2.96 | $2.96 | $2.86 | $2.86 | $12.72 | 729,178 |
2022-04-25 | $2.89 | $2.95 | $2.85 | $2.95 | $13.12 | 656,097 |
2022-04-22 | $2.96 | $2.97 | $2.89 | $2.91 | $12.94 | 615,160 |
2022-04-21 | $2.99 | $3.05 | $2.96 | $2.96 | $13.16 | 463,252 |
2022-04-20 | $2.94 | $3.00 | $2.86 | $2.98 | $13.25 | 1,094,361 |
2022-04-19 | $3.06 | $3.07 | $2.92 | $2.92 | $12.98 | 999,146 |
2022-04-18 | $3.08 | $3.09 | $3.02 | $3.04 | $13.52 | 662,029 |
2022-04-14 | $3.05 | $3.12 | $3.05 | $3.07 | $13.65 | 486,127 |
2022-04-13 | $3.02 | $3.05 | $3.01 | $3.05 | $13.56 | 332,142 |
2022-04-12 | $3.03 | $3.08 | $3.00 | $3.02 | $13.43 | 577,350 |
2022-04-11 | $3.03 | $3.10 | $3.02 | $3.04 | $13.52 | 343,154 |
2022-04-08 | $3.03 | $3.09 | $2.98 | $3.06 | $13.60 | 522,926 |
2022-04-07 | $3.08 | $3.09 | $2.99 | $3.02 | $13.43 | 732,735 |
2022-04-06 | $3.15 | $3.16 | $3.07 | $3.07 | $13.65 | 784,608 |
2022-04-05 | $3.25 | $3.30 | $3.16 | $3.16 | $14.05 | 515,395 |
2022-04-04 | $3.28 | $3.30 | $3.21 | $3.26 | $14.49 | 395,644 |
2022-04-01 | $3.27 | $3.30 | $3.22 | $3.29 | $14.63 | 372,847 |
2022-03-31 | $3.30 | $3.31 | $3.24 | $3.25 | $14.45 | 459,455 |
2022-03-30 | $3.37 | $3.40 | $3.29 | $3.29 | $14.63 | 540,361 |
2022-03-29 | $3.38 | $3.43 | $3.37 | $3.43 | $15.04 | 688,827 |
2022-03-28 | $3.35 | $3.38 | $3.32 | $3.36 | $14.74 | 625,504 |
2022-03-25 | $3.26 | $3.35 | $3.26 | $3.35 | $14.69 | 547,900 |
2022-03-24 | $3.25 | $3.26 | $3.20 | $3.26 | $14.30 | 380,317 |
2022-03-23 | $3.27 | $3.29 | $3.24 | $3.24 | $14.21 | 401,714 |
2022-03-22 | $3.19 | $3.29 | $3.16 | $3.29 | $14.43 | 632,113 |
2022-03-21 | $3.26 | $3.27 | $3.18 | $3.19 | $13.99 | 859,046 |
2022-03-18 | $3.28 | $3.33 | $3.23 | $3.25 | $14.25 | 1,098,780 |
2022-03-17 | $3.19 | $3.37 | $3.18 | $3.29 | $14.43 | 1,465,966 |
2022-03-16 | $3.44 | $3.50 | $3.38 | $3.42 | $15.00 | 1,321,204 |
2022-03-15 | $3.42 | $3.45 | $3.39 | $3.42 | $15.00 | 369,248 |
2022-03-14 | $3.46 | $3.47 | $3.37 | $3.41 | $14.96 | 490,064 |
2022-03-11 | $3.49 | $3.50 | $3.42 | $3.44 | $15.09 | 579,114 |
2022-03-10 | $3.46 | $3.48 | $3.39 | $3.48 | $15.26 | 663,404 |
2022-03-09 | $3.44 | $3.52 | $3.41 | $3.47 | $15.22 | 660,115 |
2022-03-08 | $3.27 | $3.44 | $3.23 | $3.38 | $14.82 | 1,098,164 |
2022-03-07 | $3.18 | $3.31 | $3.16 | $3.27 | $14.34 | 848,420 |
2022-03-04 | $3.16 | $3.20 | $3.15 | $3.18 | $13.95 | 687,088 |
2022-03-03 | $3.20 | $3.21 | $3.15 | $3.21 | $14.08 | 680,759 |
2022-03-02 | $3.19 | $3.23 | $3.12 | $3.21 | $14.08 | 1,003,094 |
2022-03-01 | $3.26 | $3.28 | $3.09 | $3.16 | $13.86 | 2,105,597 |
2022-02-28 | $3.35 | $3.39 | $3.23 | $3.29 | $14.43 | 1,977,591 |
2022-02-25 | $3.53 | $3.59 | $3.37 | $3.39 | $14.87 | 1,868,408 |
2022-02-24 | $3.42 | $3.65 | $3.35 | $3.65 | $15.75 | 1,593,734 |
2022-02-23 | $3.71 | $3.72 | $3.56 | $3.56 | $15.36 | 1,072,519 |
2022-02-22 | $3.77 | $3.78 | $3.62 | $3.65 | $15.75 | 1,175,788 |
2022-02-18 | $3.82 | $3.84 | $3.77 | $3.80 | $16.40 | 557,060 |
2022-02-17 | $3.89 | $3.90 | $3.80 | $3.81 | $16.44 | 754,592 |
2022-02-16 | $3.88 | $3.90 | $3.86 | $3.88 | $16.75 | 477,991 |
2022-02-15 | $3.86 | $3.90 | $3.84 | $3.88 | $16.75 | 576,313 |
2022-02-14 | $3.90 | $3.91 | $3.80 | $3.81 | $16.44 | 864,346 |
2022-02-11 | $3.91 | $3.98 | $3.87 | $3.91 | $16.87 | 709,592 |
2022-02-10 | $3.96 | $4.06 | $3.91 | $3.91 | $16.87 | 1,192,183 |
2022-02-09 | $4.03 | $4.03 | $3.98 | $3.99 | $17.22 | 705,972 |
2022-02-08 | $4.02 | $4.07 | $3.98 | $3.99 | $17.22 | 1,100,259 |
2022-02-07 | $3.87 | $4.01 | $3.82 | $4.00 | $17.26 | 1,477,641 |
2022-02-04 | $3.86 | $3.90 | $3.79 | $3.86 | $16.66 | 785,605 |
2022-02-03 | $3.92 | $3.94 | $3.86 | $3.86 | $16.66 | 819,087 |
2022-02-02 | $4.00 | $4.01 | $3.90 | $3.93 | $16.96 | 553,894 |
2022-02-01 | $4.00 | $4.02 | $3.92 | $3.99 | $17.22 | 702,792 |
2022-01-31 | $3.87 | $4.03 | $3.86 | $4.03 | $17.39 | 851,159 |
2022-01-28 | $3.83 | $3.89 | $3.76 | $3.89 | $16.79 | 868,476 |
2022-01-27 | $3.98 | $4.02 | $3.88 | $3.91 | $16.64 | 1,032,641 |
2022-01-26 | $4.02 | $4.07 | $3.92 | $3.95 | $16.81 | 1,008,251 |
2022-01-25 | $3.87 | $4.03 | $3.82 | $3.95 | $16.81 | 1,452,631 |
2022-01-24 | $3.80 | $3.87 | $3.63 | $3.87 | $16.47 | 2,150,512 |
2022-01-21 | $3.97 | $3.97 | $3.82 | $3.87 | $16.47 | 1,781,004 |
2022-01-20 | $4.05 | $4.09 | $4.00 | $4.00 | $17.02 | 965,895 |
2022-01-19 | $4.14 | $4.14 | $4.04 | $4.04 | $17.19 | 1,086,484 |
2022-01-18 | $4.20 | $4.20 | $4.10 | $4.11 | $17.49 | 1,592,034 |
2022-01-14 | $4.27 | $4.29 | $4.16 | $4.22 | $17.96 | 2,972,764 |
2022-01-13 | $4.62 | $4.64 | $4.57 | $4.58 | $19.49 | 686,996 |
2022-01-12 | $4.65 | $4.67 | $4.60 | $4.62 | $19.66 | 414,626 |
2022-01-11 | $4.62 | $4.65 | $4.59 | $4.63 | $19.70 | 465,312 |
2022-01-10 | $4.60 | $4.63 | $4.57 | $4.61 | $19.62 | 604,082 |
2022-01-07 | $4.62 | $4.65 | $4.59 | $4.63 | $19.70 | 446,217 |
2022-01-06 | $4.60 | $4.64 | $4.56 | $4.61 | $19.62 | 430,846 |
2022-01-05 | $4.68 | $4.69 | $4.56 | $4.57 | $19.45 | 681,205 |
2022-01-04 | $4.68 | $4.71 | $4.63 | $4.64 | $19.75 | 626,874 |
2022-01-03 | $4.53 | $4.68 | $4.53 | $4.65 | $19.79 | 796,174 |
2021-12-31 | $4.57 | $4.61 | $4.50 | $4.50 | $19.15 | 735,780 |
2021-12-30 | $4.64 | $4.68 | $4.60 | $4.60 | $19.58 | 653,099 |
2021-12-29 | $4.70 | $4.75 | $4.65 | $4.71 | $19.76 | 944,394 |
2021-12-28 | $4.68 | $4.76 | $4.65 | $4.70 | $19.72 | 902,595 |
2021-12-27 | $4.69 | $4.70 | $4.58 | $4.67 | $19.60 | 750,254 |
2021-12-23 | $4.57 | $4.65 | $4.51 | $4.65 | $19.51 | 671,154 |
2021-12-22 | $4.48 | $4.56 | $4.44 | $4.55 | $19.09 | 656,092 |
2021-12-21 | $4.35 | $4.48 | $4.31 | $4.47 | $18.76 | 1,017,860 |
2021-12-20 | $4.35 | $4.35 | $4.17 | $4.29 | $18.00 | 972,445 |
2021-12-17 | $4.46 | $4.49 | $4.35 | $4.37 | $18.34 | 3,534,393 |
2021-12-16 | $4.50 | $4.55 | $4.46 | $4.48 | $18.80 | 866,309 |
2021-12-15 | $4.47 | $4.50 | $4.37 | $4.49 | $18.84 | 770,284 |
2021-12-14 | $4.47 | $4.56 | $4.44 | $4.45 | $18.67 | 641,474 |
2021-12-13 | $4.62 | $4.63 | $4.41 | $4.49 | $18.84 | 1,185,340 |
2021-12-10 | $4.65 | $4.68 | $4.56 | $4.57 | $19.18 | 868,336 |
2021-12-09 | $4.55 | $4.57 | $4.52 | $4.55 | $19.09 | 622,328 |
2021-12-08 | $4.48 | $4.58 | $4.45 | $4.55 | $19.09 | 554,579 |
2021-12-07 | $4.41 | $4.49 | $4.41 | $4.47 | $18.76 | 787,050 |
2021-12-06 | $4.35 | $4.47 | $4.28 | $4.41 | $18.51 | 1,279,664 |
2021-12-03 | $4.46 | $4.48 | $4.32 | $4.34 | $18.21 | 1,135,886 |
2021-12-02 | $4.36 | $4.46 | $4.34 | $4.44 | $18.63 | 1,119,067 |
2021-12-01 | $4.61 | $4.61 | $4.34 | $4.35 | $18.25 | 1,698,584 |
2021-11-30 | $4.70 | $4.72 | $4.49 | $4.52 | $18.97 | 1,629,109 |
2021-11-29 | $4.76 | $4.80 | $4.70 | $4.74 | $19.89 | 995,943 |
2021-11-26 | $4.82 | $4.82 | $4.72 | $4.80 | $19.87 | 1,187,766 |
2021-11-24 | $4.80 | $4.85 | $4.78 | $4.85 | $20.08 | 550,875 |
2021-11-23 | $4.82 | $4.83 | $4.77 | $4.80 | $19.87 | 871,146 |
2021-11-22 | $4.90 | $4.91 | $4.80 | $4.80 | $19.87 | 1,208,659 |
2021-11-19 | $4.90 | $4.91 | $4.86 | $4.88 | $20.20 | 760,923 |
2021-11-18 | $4.88 | $4.92 | $4.86 | $4.92 | $20.37 | 759,244 |
2021-11-17 | $4.90 | $4.92 | $4.86 | $4.88 | $20.20 | 1,015,698 |
2021-11-16 | $4.92 | $4.94 | $4.90 | $4.92 | $20.37 | 607,457 |
2021-11-15 | $4.94 | $4.94 | $4.90 | $4.93 | $20.41 | 944,590 |
2021-11-12 | $4.93 | $4.95 | $4.90 | $4.92 | $20.37 | 860,835 |
2021-11-11 | $4.94 | $4.95 | $4.90 | $4.92 | $20.37 | 836,692 |
2021-11-10 | $5.00 | $5.01 | $4.91 | $4.91 | $20.33 | 3,069,433 |
2021-11-09 | $4.99 | $5.02 | $4.99 | $5.00 | $20.70 | 1,053,996 |
2021-11-08 | $5.00 | $5.01 | $4.98 | $4.99 | $20.66 | 518,257 |
2021-11-05 | $4.98 | $5.01 | $4.98 | $5.00 | $20.70 | 997,393 |
2021-11-04 | $4.99 | $5.02 | $4.95 | $4.98 | $20.62 | 1,640,094 |
2021-11-03 | $4.98 | $5.01 | $4.96 | $4.98 | $20.62 | 739,170 |
2021-11-02 | $4.99 | $4.99 | $4.95 | $4.96 | $20.53 | 799,681 |
2021-11-01 | $4.98 | $5.00 | $4.95 | $4.99 | $20.66 | 1,392,698 |
2021-10-29 | $4.96 | $4.99 | $4.95 | $4.96 | $20.53 | 867,483 |
2021-10-28 | $5.03 | $5.04 | $4.95 | $4.95 | $20.49 | 1,300,976 |
2021-10-27 | $5.02 | $5.04 | $5.02 | $5.02 | $20.51 | 893,878 |
2021-10-26 | $5.03 | $5.04 | $5.02 | $5.02 | $20.51 | 938,019 |
2021-10-25 | $5.01 | $5.03 | $5.01 | $5.02 | $20.51 | 835,739 |
2021-10-22 | $5.01 | $5.02 | $4.99 | $4.99 | $20.39 | 606,606 |
2021-10-21 | $5.01 | $5.04 | $5.00 | $5.00 | $20.43 | 541,331 |
2021-10-20 | $5.01 | $5.03 | $5.00 | $5.01 | $20.47 | 565,478 |
2021-10-19 | $5.00 | $5.02 | $4.98 | $5.00 | $20.43 | 815,990 |
2021-10-18 | $5.01 | $5.05 | $4.95 | $4.99 | $20.39 | 1,962,680 |
2021-10-15 | $5.04 | $5.04 | $5.00 | $5.00 | $20.43 | 469,921 |
2021-10-14 | $5.02 | $5.04 | $5.00 | $5.00 | $20.43 | 643,717 |
2021-10-13 | $4.99 | $5.03 | $4.98 | $5.01 | $20.47 | 850,199 |
2021-10-12 | $5.03 | $5.06 | $5.02 | $5.06 | $20.67 | 470,545 |
2021-10-11 | $5.02 | $5.05 | $5.01 | $5.02 | $20.51 | 519,394 |
2021-10-08 | $5.00 | $5.02 | $4.98 | $5.02 | $20.51 | 377,021 |
2021-10-07 | $4.97 | $5.02 | $4.96 | $5.00 | $20.43 | 606,804 |
2021-10-06 | $4.92 | $4.97 | $4.92 | $4.97 | $20.31 | 422,206 |
2021-10-05 | $4.95 | $4.97 | $4.93 | $4.95 | $20.23 | 368,004 |
2021-10-04 | $4.95 | $4.98 | $4.92 | $4.94 | $20.18 | 583,753 |
2021-10-01 | $4.91 | $4.95 | $4.89 | $4.94 | $20.18 | 513,912 |
2021-09-30 | $4.93 | $4.95 | $4.86 | $4.89 | $19.98 | 814,416 |
2021-09-29 | $4.97 | $4.99 | $4.91 | $4.92 | $20.10 | 870,199 |
2021-09-28 | $5.00 | $5.02 | $4.99 | $5.00 | $20.16 | 685,293 |
2021-09-27 | $5.04 | $5.05 | $4.95 | $5.01 | $20.20 | 2,523,823 |
2021-09-24 | $5.02 | $5.04 | $5.01 | $5.03 | $20.28 | 526,282 |
2021-09-23 | $5.01 | $5.04 | $5.01 | $5.03 | $20.28 | 421,669 |
2021-09-22 | $4.99 | $5.03 | $4.98 | $5.00 | $20.16 | 688,406 |
2021-09-21 | $4.98 | $5.04 | $4.96 | $4.97 | $20.04 | 774,240 |
2021-09-20 | $5.00 | $5.00 | $4.92 | $4.95 | $19.96 | 1,227,640 |
2021-09-17 | $5.03 | $5.05 | $5.00 | $5.00 | $20.16 | 1,799,916 |
2021-09-16 | $5.02 | $5.05 | $5.02 | $5.03 | $20.28 | 515,643 |
2021-09-15 | $5.05 | $5.07 | $4.95 | $5.02 | $20.24 | 1,561,775 |
2021-09-14 | $5.07 | $5.08 | $5.04 | $5.06 | $20.41 | 568,142 |
2021-09-13 | $5.03 | $5.08 | $5.02 | $5.06 | $20.41 | 865,282 |
2021-09-10 | $5.07 | $5.07 | $5.02 | $5.02 | $20.24 | 729,157 |
2021-09-09 | $5.02 | $5.06 | $5.00 | $5.03 | $20.28 | 978,989 |
2021-09-08 | $5.03 | $5.05 | $5.00 | $5.00 | $20.16 | 605,007 |
2021-09-07 | $5.03 | $5.06 | $5.02 | $5.02 | $20.24 | 479,539 |
2021-09-03 | $5.02 | $5.05 | $5.02 | $5.03 | $20.28 | 429,425 |
2021-09-02 | $5.02 | $5.05 | $5.01 | $5.03 | $20.28 | 449,380 |
2021-09-01 | $5.03 | $5.05 | $4.95 | $5.01 | $20.20 | 738,541 |
2021-08-31 | $5.02 | $5.07 | $5.00 | $5.02 | $20.24 | 422,071 |
2021-08-30 | $5.10 | $5.10 | $4.95 | $5.00 | $20.16 | 922,020 |
2021-08-27 | $5.10 | $5.17 | $5.10 | $5.12 | $20.38 | 735,211 |
2021-08-26 | $5.13 | $5.14 | $5.08 | $5.09 | $20.26 | 362,632 |
2021-08-25 | $5.15 | $5.16 | $5.12 | $5.12 | $20.38 | 721,395 |
2021-08-24 | $5.13 | $5.16 | $5.11 | $5.15 | $20.50 | 679,928 |
2021-08-23 | $5.07 | $5.13 | $5.06 | $5.11 | $20.34 | 786,888 |
2021-08-20 | $4.92 | $5.07 | $4.89 | $5.06 | $20.14 | 697,467 |
2021-08-19 | $4.99 | $5.03 | $4.88 | $4.90 | $19.51 | 1,049,916 |
2021-08-18 | $5.02 | $5.05 | $4.98 | $5.03 | $20.02 | 419,811 |
2021-08-17 | $5.03 | $5.05 | $5.00 | $5.03 | $20.02 | 323,096 |
2021-08-16 | $5.07 | $5.07 | $5.02 | $5.06 | $20.14 | 444,239 |
2021-08-13 | $5.04 | $5.08 | $5.03 | $5.06 | $20.14 | 322,291 |
2021-08-12 | $5.05 | $5.06 | $5.00 | $5.04 | $20.06 | 339,810 |
2021-08-11 | $4.96 | $5.04 | $4.93 | $5.03 | $20.02 | 382,466 |
2021-08-10 | $4.95 | $4.98 | $4.90 | $4.98 | $19.82 | 285,706 |
2021-08-09 | $4.96 | $4.97 | $4.91 | $4.92 | $19.59 | 369,427 |
2021-08-06 | $4.93 | $4.98 | $4.91 | $4.94 | $19.67 | 301,012 |
2021-08-05 | $4.84 | $4.96 | $4.84 | $4.90 | $19.51 | 377,435 |
2021-08-04 | $4.91 | $4.93 | $4.80 | $4.86 | $19.35 | 844,762 |
2021-08-03 | $4.99 | $5.00 | $4.90 | $4.90 | $19.51 | 785,149 |
2021-08-02 | $5.00 | $5.05 | $4.98 | $4.98 | $19.82 | 584,558 |
2021-07-30 | $5.06 | $5.10 | $4.95 | $4.95 | $19.71 | 888,676 |
2021-07-29 | $5.10 | $5.14 | $5.02 | $5.10 | $20.30 | 467,072 |
2021-07-28 | $5.11 | $5.14 | $5.07 | $5.11 | $20.09 | 634,775 |
2021-07-27 | $5.13 | $5.14 | $5.04 | $5.10 | $20.05 | 608,766 |
2021-07-26 | $5.08 | $5.15 | $5.07 | $5.12 | $20.13 | 872,838 |
2021-07-23 | $5.11 | $5.14 | $5.05 | $5.06 | $19.89 | 491,996 |
2021-07-22 | $5.15 | $5.15 | $5.06 | $5.08 | $19.97 | 524,756 |
2021-07-21 | $5.12 | $5.16 | $5.10 | $5.13 | $20.17 | 679,258 |
2021-07-20 | $5.01 | $5.10 | $4.96 | $5.06 | $19.89 | 673,593 |
2021-07-19 | $5.03 | $5.05 | $4.90 | $4.97 | $19.54 | 1,101,018 |
2021-07-16 | $5.08 | $5.13 | $5.03 | $5.05 | $19.85 | 543,545 |
2021-07-15 | $5.01 | $5.10 | $5.00 | $5.08 | $19.97 | 546,850 |
2021-07-14 | $5.08 | $5.13 | $5.01 | $5.03 | $19.77 | 586,720 |
2021-07-13 | $5.26 | $5.26 | $5.04 | $5.04 | $19.81 | 883,058 |
2021-07-12 | $5.26 | $5.29 | $5.20 | $5.27 | $20.72 | 407,656 |
2021-07-09 | $5.10 | $5.27 | $5.09 | $5.27 | $20.72 | 641,632 |
2021-07-08 | $5.02 | $5.12 | $4.99 | $5.06 | $19.89 | 664,031 |
2021-07-07 | $5.15 | $5.19 | $5.08 | $5.10 | $20.05 | 455,170 |
2021-07-06 | $5.18 | $5.19 | $5.08 | $5.17 | $20.32 | 717,639 |
2021-07-02 | $5.26 | $5.26 | $5.14 | $5.15 | $20.24 | 1,004,291 |
2021-07-01 | $5.20 | $5.27 | $5.20 | $5.22 | $20.52 | 630,951 |
2021-06-30 | $5.24 | $5.25 | $5.18 | $5.19 | $20.40 | 755,563 |
2021-06-29 | $5.36 | $5.37 | $5.22 | $5.23 | $20.56 | 1,071,997 |
2021-06-28 | $5.45 | $5.46 | $5.38 | $5.38 | $20.89 | 1,055,232 |
2021-06-25 | $5.44 | $5.47 | $5.40 | $5.40 | $20.97 | 977,078 |
2021-06-24 | $5.50 | $5.50 | $5.40 | $5.40 | $20.97 | 1,053,541 |
2021-06-23 | $5.50 | $5.52 | $5.40 | $5.47 | $21.24 | 1,364,174 |
2021-06-22 | $5.50 | $5.52 | $5.43 | $5.51 | $21.39 | 391,812 |
2021-06-21 | $5.43 | $5.50 | $5.39 | $5.47 | $21.24 | 677,677 |
2021-06-18 | $5.48 | $5.52 | $5.35 | $5.38 | $20.89 | 1,468,023 |
2021-06-17 | $5.65 | $5.67 | $5.45 | $5.48 | $21.28 | 1,005,971 |
2021-06-16 | $5.60 | $5.66 | $5.60 | $5.64 | $21.90 | 526,542 |
2021-06-15 | $5.70 | $5.70 | $5.55 | $5.58 | $21.66 | 544,183 |
2021-06-14 | $5.63 | $5.72 | $5.62 | $5.68 | $22.05 | 600,361 |
2021-06-11 | $5.79 | $5.80 | $5.55 | $5.58 | $21.66 | 985,619 |
2021-06-10 | $5.71 | $5.86 | $5.67 | $5.76 | $22.36 | 767,826 |
2021-06-09 | $5.63 | $5.74 | $5.63 | $5.65 | $21.94 | 761,241 |
2021-06-08 | $5.58 | $5.63 | $5.55 | $5.62 | $21.82 | 749,075 |
2021-06-07 | $5.54 | $5.57 | $5.52 | $5.57 | $21.63 | 602,034 |
2021-06-04 | $5.52 | $5.55 | $5.48 | $5.52 | $21.43 | 477,088 |
2021-06-03 | $5.50 | $5.53 | $5.50 | $5.50 | $21.35 | 533,827 |
2021-06-02 | $5.53 | $5.55 | $5.50 | $5.51 | $21.39 | 501,011 |
2021-06-01 | $5.50 | $5.54 | $5.45 | $5.52 | $21.43 | 621,248 |
2021-05-28 | $5.47 | $5.52 | $5.43 | $5.47 | $21.24 | 366,409 |
2021-05-27 | $5.47 | $5.51 | $5.43 | $5.47 | $21.24 | 538,417 |
2021-05-26 | $5.56 | $5.59 | $5.34 | $5.50 | $21.10 | 938,954 |
2021-05-25 | $5.64 | $5.64 | $5.52 | $5.52 | $21.18 | 719,735 |
2021-05-24 | $5.68 | $5.68 | $5.55 | $5.60 | $21.49 | 655,374 |
2021-05-21 | $5.60 | $5.62 | $5.57 | $5.59 | $21.45 | 394,115 |
2021-05-20 | $5.51 | $5.58 | $5.46 | $5.56 | $21.33 | 421,601 |
2021-05-19 | $5.50 | $5.51 | $5.42 | $5.50 | $21.10 | 439,816 |
2021-05-18 | $5.53 | $5.57 | $5.46 | $5.52 | $21.18 | 530,956 |
2021-05-17 | $5.44 | $5.51 | $5.39 | $5.51 | $21.14 | 475,340 |
2021-05-14 | $5.41 | $5.45 | $5.37 | $5.43 | $20.83 | 445,464 |
2021-05-13 | $5.34 | $5.43 | $5.27 | $5.35 | $20.53 | 620,466 |
2021-05-12 | $5.44 | $5.47 | $5.25 | $5.26 | $20.18 | 620,250 |
2021-05-11 | $5.40 | $5.46 | $5.36 | $5.44 | $20.87 | 394,515 |
2021-05-10 | $5.57 | $5.57 | $5.45 | $5.46 | $20.95 | 523,275 |
2021-05-07 | $5.50 | $5.57 | $5.47 | $5.56 | $21.33 | 352,664 |
2021-05-06 | $5.54 | $5.55 | $5.42 | $5.50 | $21.10 | 528,132 |
2021-05-05 | $5.50 | $5.54 | $5.49 | $5.53 | $21.22 | 184,149 |
2021-05-04 | $5.55 | $5.57 | $5.46 | $5.48 | $21.03 | 416,672 |
2021-05-03 | $5.51 | $5.59 | $5.51 | $5.54 | $21.26 | 494,713 |
2021-04-30 | $5.45 | $5.50 | $5.41 | $5.50 | $21.10 | 491,395 |
2021-04-29 | $5.51 | $5.52 | $5.43 | $5.45 | $20.91 | 460,032 |
2021-04-28 | $5.52 | $5.58 | $5.48 | $5.58 | $21.16 | 604,632 |
2021-04-27 | $5.56 | $5.59 | $5.45 | $5.49 | $20.82 | 710,372 |
2021-04-26 | $5.46 | $5.48 | $5.41 | $5.45 | $20.67 | 577,280 |
2021-04-23 | $5.34 | $5.40 | $5.31 | $5.39 | $20.44 | 379,968 |
2021-04-22 | $5.31 | $5.39 | $5.29 | $5.31 | $20.13 | 573,886 |
2021-04-21 | $5.17 | $5.33 | $5.11 | $5.30 | $20.10 | 648,674 |
2021-04-20 | $5.27 | $5.27 | $5.05 | $5.17 | $19.60 | 1,201,566 |
2021-04-19 | $5.40 | $5.40 | $5.15 | $5.23 | $19.83 | 1,404,842 |
2021-04-16 | $5.50 | $5.53 | $5.35 | $5.38 | $20.40 | 1,067,318 |
2021-04-15 | $5.90 | $5.91 | $5.36 | $5.44 | $20.63 | 3,006,156 |
2021-04-14 | $6.16 | $6.22 | $6.12 | $6.14 | $23.28 | 319,542 |
2021-04-13 | $6.12 | $6.19 | $6.12 | $6.17 | $23.40 | 292,770 |
2021-04-12 | $6.04 | $6.12 | $6.03 | $6.11 | $23.17 | 360,255 |
2021-04-09 | $6.01 | $6.05 | $6.00 | $6.03 | $22.86 | 247,595 |
2021-04-08 | $6.01 | $6.04 | $5.99 | $6.03 | $22.86 | 235,987 |
2021-04-07 | $5.99 | $6.03 | $5.98 | $6.01 | $22.79 | 277,520 |
2021-04-06 | $6.00 | $6.02 | $5.96 | $5.99 | $22.71 | 310,323 |
2021-04-05 | $6.03 | $6.03 | $5.93 | $5.97 | $22.64 | 445,375 |
2021-04-01 | $6.02 | $6.03 | $5.99 | $6.01 | $22.79 | 379,478 |
2021-03-31 | $5.95 | $6.04 | $5.94 | $6.01 | $22.79 | 409,980 |
2021-03-30 | $5.93 | $5.98 | $5.86 | $5.95 | $22.56 | 411,693 |
2021-03-29 | $5.99 | $6.03 | $5.95 | $5.96 | $22.35 | 597,513 |
2021-03-26 | $6.02 | $6.05 | $5.93 | $5.99 | $22.47 | 469,990 |
2021-03-25 | $5.85 | $5.99 | $5.77 | $5.96 | $22.35 | 949,002 |
2021-03-24 | $6.00 | $6.14 | $5.82 | $5.83 | $21.87 | 807,562 |
2021-03-23 | $6.03 | $6.11 | $5.91 | $5.93 | $22.24 | 549,875 |
2021-03-22 | $6.02 | $6.08 | $5.97 | $6.03 | $22.62 | 344,347 |
2021-03-19 | $5.92 | $6.06 | $5.87 | $6.02 | $22.58 | 1,160,001 |
2021-03-18 | $6.04 | $6.04 | $5.90 | $5.91 | $22.17 | 343,427 |
2021-03-17 | $5.92 | $6.03 | $5.86 | $6.02 | $22.58 | 337,505 |
2021-03-16 | $6.06 | $6.08 | $5.87 | $5.92 | $22.20 | 388,005 |
2021-03-15 | $5.90 | $6.08 | $5.90 | $6.04 | $22.65 | 752,961 |
2021-03-12 | $5.85 | $5.92 | $5.82 | $5.89 | $22.09 | 293,929 |
2021-03-11 | $5.84 | $5.88 | $5.80 | $5.84 | $21.90 | 260,847 |
2021-03-10 | $5.75 | $5.84 | $5.73 | $5.79 | $21.72 | 373,490 |
2021-03-09 | $5.70 | $5.76 | $5.65 | $5.73 | $21.49 | 378,278 |
2021-03-08 | $5.58 | $5.75 | $5.56 | $5.67 | $21.27 | 489,262 |
2021-03-05 | $5.64 | $5.65 | $5.29 | $5.53 | $20.74 | 868,219 |
2021-03-04 | $5.71 | $5.73 | $5.49 | $5.59 | $20.97 | 834,441 |
2021-03-03 | $5.65 | $5.80 | $5.61 | $5.68 | $21.30 | 1,372,840 |
2021-03-02 | $5.79 | $5.86 | $5.76 | $5.79 | $21.72 | 302,373 |
2021-03-01 | $5.79 | $5.90 | $5.75 | $5.78 | $21.68 | 407,527 |
2021-02-26 | $5.66 | $5.79 | $5.66 | $5.73 | $21.49 | 363,796 |
2021-02-25 | $5.81 | $5.90 | $5.62 | $5.64 | $21.15 | 469,458 |
2021-02-24 | $5.77 | $5.92 | $5.73 | $5.85 | $21.69 | 581,981 |
2021-02-23 | $5.75 | $5.78 | $5.59 | $5.73 | $21.25 | 497,470 |
2021-02-22 | $5.70 | $5.80 | $5.67 | $5.75 | $21.32 | 592,010 |
2021-02-19 | $5.62 | $5.73 | $5.62 | $5.69 | $21.10 | 345,307 |
2021-02-18 | $5.61 | $5.65 | $5.50 | $5.56 | $20.62 | 456,029 |
2021-02-17 | $5.80 | $5.82 | $5.61 | $5.61 | $20.80 | 473,059 |
2021-02-16 | $5.66 | $5.78 | $5.64 | $5.75 | $21.32 | 437,435 |
2021-02-12 | $5.61 | $5.66 | $5.55 | $5.65 | $20.95 | 373,732 |
2021-02-11 | $5.60 | $5.67 | $5.51 | $5.59 | $20.73 | 382,771 |
2021-02-10 | $5.59 | $5.64 | $5.57 | $5.58 | $20.69 | 274,410 |
2021-02-09 | $5.56 | $5.59 | $5.51 | $5.58 | $20.69 | 309,862 |
2021-02-08 | $5.52 | $5.60 | $5.51 | $5.56 | $20.62 | 337,973 |
2021-02-05 | $5.39 | $5.54 | $5.39 | $5.52 | $20.47 | 577,866 |
2021-02-04 | $5.34 | $5.45 | $5.29 | $5.39 | $19.99 | 598,949 |
2021-02-03 | $5.32 | $5.36 | $5.25 | $5.33 | $19.76 | 397,582 |
2021-02-02 | $5.23 | $5.36 | $5.21 | $5.36 | $19.88 | 443,596 |
2021-02-01 | $5.22 | $5.24 | $5.14 | $5.19 | $19.24 | 432,634 |
2021-01-29 | $5.29 | $5.32 | $5.11 | $5.17 | $19.17 | 819,635 |
2021-01-28 | $5.39 | $5.42 | $5.29 | $5.34 | $19.80 | 444,270 |
2021-01-27 | $5.45 | $5.47 | $5.35 | $5.44 | $19.93 | 592,168 |
2021-01-26 | $5.47 | $5.59 | $5.43 | $5.51 | $20.19 | 664,161 |
2021-01-25 | $5.36 | $5.46 | $5.33 | $5.45 | $19.97 | 366,833 |
2021-01-22 | $5.40 | $5.40 | $5.32 | $5.37 | $19.67 | 508,396 |
2021-01-21 | $5.38 | $5.50 | $5.36 | $5.38 | $19.71 | 1,469,944 |
2021-01-20 | $5.49 | $5.57 | $5.45 | $5.53 | $20.26 | 354,090 |
2021-01-19 | $5.46 | $5.49 | $5.37 | $5.48 | $20.08 | 255,231 |
2021-01-15 | $5.33 | $5.44 | $5.31 | $5.42 | $19.86 | 253,812 |
2021-01-14 | $5.25 | $5.36 | $5.25 | $5.36 | $19.64 | 238,266 |
2021-01-13 | $5.24 | $5.28 | $5.23 | $5.25 | $19.23 | 129,709 |
2021-01-12 | $5.26 | $5.28 | $5.21 | $5.24 | $19.20 | 197,652 |
2021-01-11 | $5.25 | $5.32 | $5.23 | $5.26 | $19.27 | 186,656 |
2021-01-08 | $5.29 | $5.29 | $5.20 | $5.28 | $19.34 | 159,440 |
2021-01-07 | $5.23 | $5.30 | $5.19 | $5.26 | $19.27 | 156,133 |
2021-01-06 | $5.12 | $5.27 | $5.11 | $5.21 | $19.09 | 263,417 |
2021-01-05 | $5.13 | $5.17 | $5.08 | $5.09 | $18.65 | 241,254 |
2021-01-04 | $5.24 | $5.26 | $5.06 | $5.12 | $18.76 | 529,628 |
2020-12-31 | $5.20 | $5.25 | $5.18 | $5.22 | $19.12 | 161,406 |
2020-12-30 | $5.24 | $5.24 | $5.16 | $5.20 | $19.05 | 283,462 |
2020-12-29 | $5.37 | $5.37 | $5.25 | $5.26 | $19.03 | 474,106 |
2020-12-28 | $5.38 | $5.43 | $5.33 | $5.33 | $19.29 | 524,744 |
2020-12-24 | $5.42 | $5.44 | $5.35 | $5.37 | $19.43 | 123,115 |
2020-12-23 | $5.31 | $5.42 | $5.30 | $5.39 | $19.50 | 198,682 |
2020-12-22 | $5.34 | $5.37 | $5.27 | $5.30 | $19.18 | 242,561 |
2020-12-21 | $5.34 | $5.39 | $5.30 | $5.33 | $19.29 | 351,779 |
2020-12-18 | $5.38 | $5.44 | $5.33 | $5.39 | $19.50 | 622,602 |
2020-12-17 | $5.43 | $5.44 | $5.35 | $5.38 | $19.47 | 275,199 |
2020-12-16 | $5.42 | $5.46 | $5.35 | $5.36 | $19.39 | 195,959 |
2020-12-15 | $5.40 | $5.41 | $5.33 | $5.40 | $19.54 | 199,762 |
2020-12-14 | $5.38 | $5.43 | $5.31 | $5.33 | $19.29 | 234,853 |
2020-12-11 | $5.32 | $5.39 | $5.29 | $5.33 | $19.29 | 183,818 |
2020-12-10 | $5.40 | $5.41 | $5.30 | $5.32 | $19.25 | 209,750 |
2020-12-09 | $5.45 | $5.48 | $5.35 | $5.41 | $19.57 | 251,909 |
2020-12-08 | $5.37 | $5.48 | $5.37 | $5.43 | $19.65 | 291,513 |
2020-12-07 | $5.45 | $5.45 | $5.37 | $5.38 | $19.47 | 218,917 |
2020-12-04 | $5.41 | $5.44 | $5.36 | $5.41 | $19.57 | 267,240 |
2020-12-03 | $5.42 | $5.42 | $5.34 | $5.37 | $19.43 | 251,446 |
2020-12-02 | $5.35 | $5.44 | $5.33 | $5.37 | $19.43 | 145,858 |
2020-12-01 | $5.37 | $5.46 | $5.32 | $5.34 | $19.32 | 181,646 |
2020-11-30 | $5.50 | $5.54 | $5.29 | $5.35 | $19.36 | 367,928 |
2020-11-27 | $5.57 | $5.58 | $5.41 | $5.48 | $19.83 | 250,813 |
2020-11-25 | $5.64 | $5.69 | $5.58 | $5.64 | $20.17 | 311,095 |
2020-11-24 | $5.67 | $5.73 | $5.62 | $5.63 | $20.13 | 337,312 |
2020-11-23 | $5.58 | $5.68 | $5.56 | $5.62 | $20.10 | 418,715 |
2020-11-20 | $5.51 | $5.58 | $5.51 | $5.53 | $19.77 | 131,646 |
2020-11-19 | $5.66 | $5.68 | $5.43 | $5.56 | $19.88 | 247,313 |
2020-11-18 | $5.60 | $5.73 | $5.59 | $5.60 | $20.02 | 238,169 |
2020-11-17 | $5.50 | $5.60 | $5.49 | $5.56 | $19.88 | 176,801 |
2020-11-16 | $5.48 | $5.60 | $5.48 | $5.54 | $19.81 | 291,264 |
2020-11-13 | $5.39 | $5.47 | $5.35 | $5.41 | $19.35 | 193,812 |
2020-11-12 | $5.32 | $5.36 | $5.28 | $5.31 | $18.99 | 125,035 |
2020-11-11 | $5.45 | $5.46 | $5.32 | $5.35 | $19.13 | 239,982 |
2020-11-10 | $5.29 | $5.52 | $5.25 | $5.46 | $19.52 | 495,677 |
2020-11-09 | $5.30 | $5.38 | $5.20 | $5.20 | $18.59 | 476,508 |
2020-11-06 | $5.29 | $5.32 | $5.20 | $5.20 | $18.59 | 129,328 |
2020-11-05 | $5.24 | $5.39 | $5.24 | $5.27 | $18.84 | 182,364 |
2020-11-04 | $5.29 | $5.35 | $5.19 | $5.27 | $18.84 | 155,926 |
2020-11-03 | $5.24 | $5.33 | $5.24 | $5.30 | $18.95 | 276,288 |
2020-11-02 | $5.23 | $5.28 | $5.17 | $5.19 | $18.56 | 274,015 |
2020-10-30 | $5.15 | $5.20 | $5.00 | $5.19 | $18.56 | 257,812 |
2020-10-29 | $5.10 | $5.12 | $4.97 | $5.12 | $18.31 | 245,957 |
2020-10-28 | $5.18 | $5.22 | $5.09 | $5.13 | $18.11 | 222,499 |
2020-10-27 | $5.24 | $5.31 | $5.19 | $5.20 | $18.36 | 132,691 |
2020-10-26 | $5.21 | $5.25 | $5.15 | $5.21 | $18.40 | 160,938 |
2020-10-23 | $5.21 | $5.28 | $5.18 | $5.25 | $18.54 | 117,892 |
2020-10-22 | $5.12 | $5.20 | $5.11 | $5.18 | $18.29 | 154,785 |
2020-10-21 | $5.15 | $5.18 | $5.10 | $5.11 | $18.04 | 96,081 |
2020-10-20 | $5.15 | $5.22 | $5.14 | $5.15 | $18.18 | 96,092 |
2020-10-19 | $5.20 | $5.23 | $5.13 | $5.15 | $18.18 | 140,615 |
2020-10-16 | $5.18 | $5.22 | $5.13 | $5.19 | $18.33 | 100,521 |
2020-10-15 | $5.14 | $5.20 | $5.11 | $5.18 | $18.29 | 110,944 |
2020-10-14 | $5.20 | $5.25 | $5.15 | $5.15 | $18.18 | 116,699 |
2020-10-13 | $5.15 | $5.20 | $5.13 | $5.19 | $18.33 | 112,369 |
2020-10-12 | $5.16 | $5.21 | $5.14 | $5.17 | $18.26 | 92,763 |
2020-10-09 | $5.28 | $5.29 | $5.15 | $5.15 | $18.18 | 137,211 |
2020-10-08 | $5.14 | $5.27 | $5.14 | $5.26 | $18.57 | 236,843 |
2020-10-07 | $5.12 | $5.14 | $5.06 | $5.11 | $18.04 | 125,960 |
2020-10-06 | $5.17 | $5.22 | $5.09 | $5.09 | $17.97 | 153,338 |
2020-10-05 | $5.15 | $5.19 | $5.08 | $5.13 | $18.11 | 106,516 |
2020-10-02 | $5.00 | $5.20 | $4.95 | $5.19 | $18.33 | 236,051 |
2020-10-01 | $5.00 | $5.09 | $4.93 | $5.08 | $17.94 | 237,370 |
2020-09-30 | $5.03 | $5.08 | $4.99 | $5.01 | $17.69 | 157,642 |
2020-09-29 | $5.17 | $5.22 | $5.04 | $5.05 | $17.83 | 183,532 |
2020-09-28 | $5.20 | $5.35 | $5.17 | $5.26 | $18.34 | 343,131 |
2020-09-25 | $4.99 | $5.16 | $4.99 | $5.13 | $17.88 | 194,146 |
2020-09-24 | $4.88 | $5.07 | $4.83 | $4.97 | $17.33 | 224,535 |
2020-09-23 | $5.07 | $5.11 | $4.90 | $4.90 | $17.08 | 243,178 |
2020-09-22 | $5.07 | $5.11 | $5.01 | $5.06 | $17.64 | 179,638 |
2020-09-21 | $5.11 | $5.16 | $5.01 | $5.05 | $17.60 | 192,685 |
2020-09-18 | $5.16 | $5.23 | $5.14 | $5.19 | $18.09 | 236,793 |
2020-09-17 | $5.13 | $5.21 | $5.11 | $5.19 | $18.09 | 118,531 |
2020-09-16 | $5.10 | $5.20 | $5.10 | $5.16 | $17.99 | 175,335 |
2020-09-15 | $5.16 | $5.17 | $5.08 | $5.10 | $17.78 | 112,958 |
2020-09-14 | $5.07 | $5.20 | $5.04 | $5.15 | $17.95 | 227,330 |
2020-09-11 | $5.06 | $5.08 | $4.95 | $5.04 | $17.57 | 233,806 |
2020-09-10 | $5.07 | $5.14 | $5.05 | $5.06 | $17.64 | 141,637 |
2020-09-09 | $5.12 | $5.16 | $5.08 | $5.12 | $17.85 | 124,383 |
2020-09-08 | $5.09 | $5.19 | $4.99 | $5.08 | $17.71 | 206,872 |
2020-09-04 | $5.07 | $5.11 | $4.97 | $5.09 | $17.74 | 157,348 |
2020-09-03 | $5.12 | $5.14 | $5.02 | $5.05 | $17.60 | 158,367 |
2020-09-02 | $5.12 | $5.12 | $5.03 | $5.11 | $17.81 | 133,236 |
2020-09-01 | $5.05 | $5.13 | $5.05 | $5.11 | $17.81 | 189,932 |
2020-08-31 | $5.18 | $5.18 | $5.06 | $5.11 | $17.81 | 226,067 |
2020-08-28 | $5.08 | $5.18 | $5.07 | $5.15 | $17.95 | 165,537 |
2020-08-27 | $5.11 | $5.15 | $5.08 | $5.10 | $17.56 | 258,852 |
2020-08-26 | $5.12 | $5.14 | $5.07 | $5.10 | $17.56 | 235,480 |
2020-08-25 | $5.25 | $5.25 | $5.09 | $5.13 | $17.66 | 242,043 |
2020-08-24 | $5.21 | $5.25 | $5.09 | $5.23 | $18.01 | 371,706 |
2020-08-21 | $5.20 | $5.24 | $5.08 | $5.09 | $17.52 | 301,377 |
2020-08-20 | $5.30 | $5.31 | $5.16 | $5.23 | $18.01 | 292,013 |
2020-08-19 | $5.12 | $5.17 | $5.07 | $5.11 | $17.59 | 111,876 |
2020-08-18 | $5.05 | $5.13 | $5.04 | $5.11 | $17.59 | 77,482 |
2020-08-17 | $5.16 | $5.16 | $5.07 | $5.08 | $17.49 | 92,561 |
2020-08-14 | $5.06 | $5.16 | $5.02 | $5.15 | $17.73 | 119,592 |
2020-08-13 | $5.05 | $5.13 | $5.01 | $5.04 | $17.35 | 115,393 |
2020-08-12 | $5.09 | $5.12 | $4.98 | $5.03 | $17.32 | 123,439 |
2020-08-11 | $5.18 | $5.20 | $5.03 | $5.03 | $17.32 | 168,617 |
2020-08-10 | $5.05 | $5.20 | $5.02 | $5.10 | $17.56 | 236,075 |
2020-08-07 | $4.96 | $5.04 | $4.92 | $5.02 | $17.28 | 130,713 |
2020-08-06 | $5.03 | $5.09 | $4.95 | $4.97 | $17.11 | 133,706 |
2020-08-05 | $4.98 | $5.06 | $4.93 | $5.06 | $17.42 | 202,010 |
2020-08-04 | $5.07 | $5.10 | $4.96 | $4.97 | $17.11 | 161,120 |
2020-08-03 | $5.11 | $5.12 | $4.99 | $5.04 | $17.35 | 222,206 |
2020-07-31 | $5.18 | $5.19 | $4.96 | $5.14 | $17.70 | 271,785 |
2020-07-30 | $5.03 | $5.09 | $4.95 | $5.05 | $17.39 | 173,349 |
2020-07-29 | $5.06 | $5.08 | $4.99 | $5.08 | $17.28 | 152,895 |
2020-07-28 | $5.05 | $5.14 | $4.98 | $4.99 | $16.98 | 199,741 |
2020-07-27 | $5.00 | $5.02 | $4.90 | $4.94 | $16.81 | 130,864 |
2020-07-24 | $5.06 | $5.08 | $4.90 | $4.91 | $16.70 | 216,806 |
2020-07-23 | $5.19 | $5.22 | $5.02 | $5.10 | $17.35 | 129,828 |
2020-07-22 | $5.15 | $5.27 | $5.09 | $5.17 | $17.59 | 167,918 |
2020-07-21 | $5.01 | $5.14 | $5.00 | $5.10 | $17.35 | 213,446 |
2020-07-20 | $4.96 | $5.02 | $4.89 | $4.98 | $16.94 | 175,890 |
2020-07-17 | $4.99 | $5.07 | $4.92 | $4.96 | $16.88 | 147,332 |
2020-07-16 | $4.82 | $5.06 | $4.76 | $5.00 | $17.01 | 363,909 |
2020-07-15 | $4.66 | $4.77 | $4.55 | $4.75 | $16.16 | 176,928 |
2020-07-14 | $4.37 | $4.55 | $4.37 | $4.52 | $15.38 | 126,428 |
2020-07-13 | $4.45 | $4.47 | $4.34 | $4.35 | $14.80 | 109,024 |
2020-07-10 | $4.35 | $4.44 | $4.29 | $4.43 | $15.07 | 115,399 |
2020-07-09 | $4.50 | $4.52 | $4.25 | $4.36 | $14.83 | 188,709 |
2020-07-08 | $4.49 | $4.62 | $4.43 | $4.52 | $15.38 | 149,495 |
2020-07-07 | $4.54 | $4.61 | $4.50 | $4.51 | $15.34 | 102,174 |
2020-07-06 | $4.62 | $4.62 | $4.48 | $4.55 | $15.48 | 149,948 |
2020-07-02 | $4.67 | $4.67 | $4.49 | $4.53 | $15.41 | 151,976 |
2020-07-01 | $4.69 | $4.82 | $4.53 | $4.56 | $15.51 | 202,605 |
2020-06-30 | $4.70 | $4.72 | $4.63 | $4.71 | $16.02 | 116,364 |
2020-06-29 | $4.54 | $4.83 | $4.46 | $4.70 | $15.99 | 226,370 |
2020-06-26 | $4.70 | $4.70 | $4.53 | $4.63 | $15.57 | 271,241 |
2020-06-25 | $4.54 | $4.73 | $4.50 | $4.72 | $15.87 | 140,846 |
2020-06-24 | $4.64 | $4.66 | $4.39 | $4.59 | $15.44 | 201,901 |
2020-06-23 | $4.58 | $4.67 | $4.49 | $4.67 | $15.70 | 194,361 |
2020-06-22 | $4.52 | $4.53 | $4.40 | $4.53 | $15.23 | 200,049 |
2020-06-19 | $4.68 | $4.76 | $4.48 | $4.52 | $15.20 | 501,709 |
2020-06-18 | $4.67 | $4.77 | $4.62 | $4.67 | $15.70 | 210,491 |
2020-06-17 | $4.71 | $4.74 | $4.58 | $4.68 | $15.74 | 186,961 |
2020-06-16 | $4.82 | $4.85 | $4.53 | $4.64 | $15.60 | 205,554 |
2020-06-15 | $4.40 | $4.78 | $4.36 | $4.63 | $15.57 | 203,504 |
2020-06-12 | $4.54 | $4.57 | $4.34 | $4.54 | $15.27 | 183,340 |
2020-06-11 | $4.26 | $4.53 | $4.23 | $4.30 | $14.46 | 229,310 |
2020-06-10 | $4.76 | $4.78 | $4.46 | $4.59 | $15.44 | 199,746 |
2020-06-09 | $4.81 | $4.95 | $4.71 | $4.80 | $16.14 | 159,370 |
2020-06-08 | $4.66 | $4.92 | $4.64 | $4.90 | $16.48 | 338,767 |
2020-06-05 | $4.70 | $4.99 | $4.51 | $4.54 | $15.27 | 369,880 |
2020-06-04 | $4.42 | $4.68 | $4.35 | $4.56 | $15.33 | 231,255 |
2020-06-03 | $4.27 | $4.49 | $4.26 | $4.40 | $14.80 | 229,139 |
2020-06-02 | $4.26 | $4.32 | $4.18 | $4.21 | $14.16 | 174,665 |
2020-06-01 | $4.17 | $4.34 | $4.11 | $4.22 | $14.19 | 203,088 |
2020-05-29 | $4.19 | $4.28 | $4.11 | $4.17 | $14.02 | 168,252 |
2020-05-28 | $4.47 | $4.49 | $4.19 | $4.23 | $14.22 | 208,053 |
2020-05-27 | $4.58 | $4.58 | $4.25 | $4.49 | $14.91 | 348,711 |
2020-05-26 | $4.27 | $4.47 | $4.23 | $4.40 | $14.61 | 258,254 |
2020-05-22 | $4.13 | $4.18 | $4.01 | $4.17 | $13.84 | 129,245 |
2020-05-21 | $4.13 | $4.16 | $4.01 | $4.10 | $13.61 | 139,011 |
2020-05-20 | $4.04 | $4.19 | $4.02 | $4.17 | $13.84 | 206,181 |
2020-05-19 | $4.08 | $4.08 | $3.91 | $3.96 | $13.15 | 197,654 |
2020-05-18 | $3.99 | $4.09 | $3.87 | $4.01 | $13.31 | 281,967 |
2020-05-15 | $3.81 | $3.91 | $3.69 | $3.91 | $12.98 | 283,209 |
2020-05-14 | $3.41 | $3.95 | $3.37 | $3.83 | $12.71 | 361,331 |
2020-05-13 | $3.60 | $3.62 | $3.24 | $3.42 | $11.35 | 387,277 |
2020-05-12 | $3.77 | $3.81 | $3.60 | $3.60 | $11.95 | 167,999 |
2020-05-11 | $3.83 | $3.89 | $3.75 | $3.76 | $12.48 | 187,369 |
2020-05-08 | $3.70 | $3.96 | $3.70 | $3.90 | $12.95 | 203,694 |
2020-05-07 | $3.67 | $3.83 | $3.62 | $3.73 | $12.38 | 194,066 |
2020-05-06 | $3.83 | $3.97 | $3.61 | $3.63 | $12.05 | 285,538 |
2020-05-05 | $3.94 | $4.10 | $3.81 | $3.81 | $12.65 | 297,578 |
2020-05-04 | $3.77 | $3.94 | $3.70 | $3.86 | $12.81 | 273,050 |
2020-05-01 | $3.84 | $4.09 | $3.71 | $3.88 | $12.88 | 355,571 |
2020-04-30 | $4.10 | $4.12 | $3.85 | $3.94 | $13.08 | 332,601 |
2020-04-29 | $4.07 | $4.32 | $4.01 | $4.09 | $13.58 | 399,396 |
2020-04-28 | $3.96 | $4.18 | $3.81 | $4.07 | $13.33 | 474,568 |
2020-04-27 | $3.80 | $3.90 | $3.66 | $3.81 | $12.48 | 332,913 |
2020-04-24 | $3.75 | $3.77 | $3.54 | $3.71 | $12.15 | 296,640 |
2020-04-23 | $3.58 | $3.75 | $3.54 | $3.64 | $11.92 | 186,697 |
2020-04-22 | $3.75 | $3.75 | $3.47 | $3.59 | $11.76 | 198,691 |
2020-04-21 | $3.50 | $3.77 | $3.50 | $3.65 | $11.96 | 292,634 |
2020-04-20 | $3.50 | $4.00 | $3.47 | $3.60 | $11.79 | 317,117 |
2020-04-17 | $3.39 | $3.74 | $3.30 | $3.69 | $12.09 | 563,643 |
2020-04-16 | $3.39 | $3.43 | $3.13 | $3.22 | $10.55 | 374,529 |
2020-04-15 | $3.40 | $3.48 | $3.22 | $3.36 | $11.01 | 308,016 |
2020-04-14 | $3.78 | $3.78 | $3.47 | $3.48 | $11.40 | 237,773 |
2020-04-13 | $3.67 | $3.68 | $3.22 | $3.62 | $11.86 | 438,089 |
2020-04-09 | $3.70 | $4.09 | $3.35 | $3.64 | $11.92 | 957,750 |
2020-04-08 | $3.13 | $3.65 | $3.03 | $3.53 | $11.56 | 692,992 |
2020-04-07 | $2.84 | $3.06 | $2.75 | $2.82 | $9.24 | 395,670 |
2020-04-06 | $2.60 | $2.90 | $2.50 | $2.63 | $8.62 | 336,441 |
2020-04-03 | $2.57 | $2.59 | $2.23 | $2.36 | $7.73 | 303,686 |
2020-04-02 | $2.66 | $2.84 | $2.49 | $2.60 | $8.52 | 353,640 |
2020-04-01 | $2.93 | $2.94 | $2.55 | $2.58 | $8.45 | 390,625 |
2020-03-31 | $2.98 | $3.20 | $2.95 | $2.95 | $9.66 | 316,365 |
2020-03-30 | $3.57 | $3.70 | $2.90 | $2.95 | $9.66 | 442,898 |
2020-03-27 | $3.64 | $3.74 | $3.45 | $3.57 | $11.39 | 395,033 |
2020-03-26 | $3.03 | $4.08 | $3.03 | $3.68 | $11.74 | 771,385 |
2020-03-25 | $2.68 | $3.11 | $2.54 | $2.76 | $8.80 | 565,627 |
2020-03-24 | $2.72 | $2.86 | $2.50 | $2.51 | $8.00 | 328,420 |
2020-03-23 | $2.89 | $2.89 | $2.26 | $2.47 | $7.88 | 350,592 |
2020-03-20 | $2.80 | $3.15 | $2.42 | $2.63 | $8.39 | 600,872 |
2020-03-19 | $1.98 | $2.60 | $1.69 | $2.33 | $7.43 | 670,616 |
2020-03-18 | $3.50 | $3.58 | $1.53 | $1.88 | $6.00 | 599,828 |
2020-03-17 | $3.68 | $3.87 | $3.40 | $3.74 | $11.93 | 353,856 |
2020-03-16 | $3.56 | $3.97 | $3.50 | $3.54 | $11.29 | 417,239 |
2020-03-13 | $4.37 | $4.55 | $3.49 | $3.86 | $12.31 | 587,781 |
2020-03-12 | $4.84 | $4.87 | $3.70 | $4.05 | $12.92 | 477,331 |
2020-03-11 | $5.36 | $5.42 | $5.08 | $5.16 | $16.46 | 300,877 |
2020-03-10 | $5.72 | $5.74 | $5.23 | $5.45 | $17.38 | 428,420 |
2020-03-09 | $5.69 | $5.71 | $5.44 | $5.50 | $17.54 | 345,362 |
2020-03-06 | $5.90 | $5.99 | $5.79 | $5.92 | $18.88 | 229,089 |
2020-03-05 | $6.00 | $6.07 | $5.95 | $6.04 | $19.26 | 198,391 |
2020-03-04 | $6.10 | $6.20 | $5.99 | $6.07 | $19.36 | 202,883 |
2020-03-03 | $6.04 | $6.17 | $5.91 | $6.00 | $19.14 | 454,433 |
2020-03-02 | $5.74 | $6.02 | $5.74 | $6.00 | $19.14 | 349,560 |
2020-02-28 | $5.81 | $5.83 | $5.53 | $5.73 | $18.27 | 657,054 |
2020-02-27 | $6.11 | $6.16 | $5.86 | $5.92 | $18.88 | 566,127 |
2020-02-26 | $6.34 | $6.39 | $6.24 | $6.24 | $19.64 | 394,483 |
2020-02-25 | $6.46 | $6.56 | $6.22 | $6.34 | $19.95 | 380,291 |
2020-02-24 | $6.65 | $6.67 | $6.48 | $6.50 | $20.45 | 299,707 |
2020-02-21 | $6.69 | $6.89 | $6.60 | $6.69 | $21.05 | 386,763 |
2020-02-20 | $6.49 | $6.60 | $6.48 | $6.56 | $20.64 | 190,870 |
2020-02-19 | $6.50 | $6.50 | $6.42 | $6.48 | $20.39 | 183,195 |
2020-02-18 | $6.28 | $6.50 | $6.28 | $6.50 | $20.45 | 328,615 |
2020-02-14 | $6.23 | $6.29 | $6.23 | $6.27 | $19.73 | 177,758 |
2020-02-13 | $6.20 | $6.28 | $6.19 | $6.22 | $19.57 | 103,253 |
2020-02-12 | $6.21 | $6.26 | $6.18 | $6.19 | $19.48 | 158,240 |
2020-02-11 | $6.12 | $6.22 | $6.11 | $6.20 | $19.51 | 146,360 |
2020-02-10 | $6.06 | $6.11 | $6.04 | $6.07 | $19.10 | 106,895 |
2020-02-07 | $6.11 | $6.13 | $6.08 | $6.08 | $19.13 | 136,825 |
2020-02-06 | $6.13 | $6.18 | $6.09 | $6.11 | $19.23 | 184,559 |
2020-02-05 | $6.10 | $6.15 | $6.07 | $6.13 | $19.29 | 165,594 |
2020-02-04 | $6.09 | $6.11 | $6.04 | $6.07 | $19.10 | 170,486 |
2020-02-03 | $6.05 | $6.11 | $6.04 | $6.06 | $19.07 | 150,810 |
2020-01-31 | $6.08 | $6.11 | $6.01 | $6.04 | $19.01 | 159,460 |
2020-01-30 | $6.09 | $6.14 | $6.07 | $6.08 | $19.13 | 133,393 |
2020-01-29 | $6.22 | $6.25 | $6.21 | $6.22 | $19.32 | 210,250 |
2020-01-28 | $6.22 | $6.25 | $6.19 | $6.21 | $19.29 | 131,294 |
2020-01-27 | $6.19 | $6.23 | $6.16 | $6.17 | $19.16 | 150,489 |
2020-01-24 | $6.36 | $6.36 | $6.06 | $6.20 | $19.26 | 261,006 |
2020-01-23 | $6.31 | $6.37 | $6.27 | $6.35 | $19.72 | 175,463 |
2020-01-22 | $6.25 | $6.31 | $6.24 | $6.31 | $19.60 | 120,903 |
2020-01-21 | $6.23 | $6.32 | $6.22 | $6.29 | $19.54 | 191,433 |
2020-01-17 | $6.21 | $6.25 | $6.17 | $6.23 | $19.35 | 164,804 |
2020-01-16 | $6.17 | $6.24 | $6.14 | $6.18 | $19.19 | 150,347 |
2020-01-15 | $6.13 | $6.17 | $6.12 | $6.14 | $19.07 | 146,859 |
2020-01-14 | $6.15 | $6.18 | $6.11 | $6.13 | $19.04 | 137,073 |
2020-01-13 | $6.00 | $6.10 | $6.00 | $6.10 | $18.95 | 144,897 |
2020-01-10 | $5.97 | $6.04 | $5.97 | $5.97 | $18.54 | 100,969 |
2020-01-09 | $5.91 | $6.00 | $5.91 | $5.97 | $18.54 | 105,348 |
2020-01-08 | $5.95 | $6.00 | $5.91 | $5.91 | $18.36 | 102,268 |
2020-01-07 | $5.91 | $5.96 | $5.91 | $5.95 | $18.48 | 84,391 |
2020-01-06 | $5.83 | $5.92 | $5.83 | $5.91 | $18.36 | 92,821 |
2020-01-03 | $5.81 | $5.85 | $5.77 | $5.83 | $18.11 | 81,134 |
2020-01-02 | $5.86 | $5.86 | $5.82 | $5.84 | $18.14 | 93,738 |
2019-12-31 | $5.83 | $5.90 | $5.83 | $5.85 | $18.17 | 121,389 |
2019-12-30 | $5.94 | $5.95 | $5.83 | $5.84 | $18.14 | 134,415 |
2019-12-27 | $6.00 | $6.02 | $5.96 | $5.96 | $18.26 | 161,780 |
2019-12-26 | $5.91 | $6.00 | $5.91 | $5.98 | $18.32 | 196,408 |
2019-12-24 | $5.91 | $5.94 | $5.90 | $5.91 | $18.11 | 96,593 |
2019-12-23 | $5.86 | $5.92 | $5.85 | $5.90 | $18.08 | 167,912 |
2019-12-20 | $5.85 | $5.88 | $5.84 | $5.86 | $17.95 | 262,676 |
2019-12-19 | $5.80 | $5.86 | $5.80 | $5.84 | $17.89 | 71,553 |
2019-12-18 | $5.86 | $5.86 | $5.79 | $5.80 | $17.77 | 93,769 |
2019-12-17 | $5.76 | $5.85 | $5.76 | $5.81 | $17.80 | 74,063 |
2019-12-16 | $5.78 | $5.87 | $5.75 | $5.77 | $17.68 | 155,618 |
2019-12-13 | $5.72 | $5.78 | $5.71 | $5.78 | $17.71 | 86,513 |
2019-12-12 | $5.68 | $5.74 | $5.68 | $5.71 | $17.49 | 79,588 |
2019-12-11 | $5.70 | $5.71 | $5.67 | $5.69 | $17.43 | 79,882 |
2019-12-10 | $5.67 | $5.71 | $5.66 | $5.70 | $17.46 | 74,377 |
2019-12-09 | $5.68 | $5.72 | $5.64 | $5.67 | $17.37 | 159,695 |
2019-12-06 | $5.62 | $5.70 | $5.62 | $5.69 | $17.43 | 100,969 |
2019-12-05 | $5.69 | $5.70 | $5.61 | $5.62 | $17.22 | 70,744 |
2019-12-04 | $5.71 | $5.72 | $5.66 | $5.68 | $17.40 | 68,029 |
2019-12-03 | $5.65 | $5.68 | $5.64 | $5.68 | $17.40 | 73,456 |
2019-12-02 | $5.70 | $5.72 | $5.65 | $5.68 | $17.40 | 126,463 |
2019-11-29 | $5.65 | $5.71 | $5.65 | $5.68 | $17.40 | 41,032 |
2019-11-27 | $5.70 | $5.70 | $5.64 | $5.65 | $17.31 | 81,772 |
2019-11-26 | $5.74 | $5.78 | $5.71 | $5.77 | $17.43 | 121,669 |
2019-11-25 | $5.70 | $5.74 | $5.68 | $5.73 | $17.31 | 113,213 |
2019-11-22 | $5.66 | $5.69 | $5.65 | $5.68 | $17.16 | 54,522 |
2019-11-21 | $5.65 | $5.67 | $5.63 | $5.65 | $17.07 | 46,352 |
2019-11-20 | $5.63 | $5.68 | $5.60 | $5.64 | $17.04 | 109,068 |
2019-11-19 | $5.65 | $5.69 | $5.60 | $5.61 | $16.95 | 103,034 |
2019-11-18 | $5.56 | $5.69 | $5.56 | $5.67 | $17.13 | 117,881 |
2019-11-15 | $5.58 | $5.61 | $5.55 | $5.57 | $16.83 | 78,260 |
2019-11-14 | $5.51 | $5.57 | $5.51 | $5.54 | $16.74 | 113,572 |
2019-11-13 | $5.61 | $5.62 | $5.50 | $5.54 | $16.74 | 136,476 |
2019-11-12 | $5.67 | $5.67 | $5.61 | $5.61 | $16.95 | 88,089 |
2019-11-11 | $5.65 | $5.68 | $5.61 | $5.67 | $17.13 | 56,305 |
2019-11-08 | $5.64 | $5.68 | $5.63 | $5.67 | $17.13 | 85,576 |
2019-11-07 | $5.58 | $5.67 | $5.58 | $5.64 | $17.04 | 82,726 |
2019-11-06 | $5.55 | $5.59 | $5.54 | $5.58 | $16.86 | 62,898 |
2019-11-05 | $5.63 | $5.65 | $5.54 | $5.55 | $16.77 | 86,429 |
2019-11-04 | $5.65 | $5.68 | $5.63 | $5.63 | $17.01 | 71,253 |
2019-11-01 | $5.58 | $5.69 | $5.58 | $5.65 | $17.07 | 101,615 |
2019-10-31 | $5.54 | $5.59 | $5.50 | $5.57 | $16.83 | 145,414 |
2019-10-30 | $5.54 | $5.58 | $5.49 | $5.53 | $16.71 | 118,826 |
2019-10-29 | $5.61 | $5.67 | $5.60 | $5.63 | $16.77 | 142,459 |
2019-10-28 | $5.60 | $5.63 | $5.54 | $5.61 | $16.71 | 143,721 |
2019-10-25 | $5.67 | $5.73 | $5.60 | $5.61 | $16.71 | 177,651 |
2019-10-24 | $5.85 | $5.85 | $5.68 | $5.75 | $17.12 | 128,840 |
2019-10-23 | $5.85 | $5.85 | $5.80 | $5.85 | $17.42 | 93,369 |
2019-10-22 | $5.85 | $5.88 | $5.81 | $5.84 | $17.39 | 107,052 |
2019-10-21 | $5.78 | $5.85 | $5.78 | $5.84 | $17.39 | 106,924 |
2019-10-18 | $5.86 | $5.87 | $5.77 | $5.79 | $17.24 | 146,112 |
2019-10-17 | $5.88 | $5.92 | $5.87 | $5.89 | $17.54 | 81,752 |
2019-10-16 | $5.90 | $5.93 | $5.86 | $5.88 | $17.51 | 58,636 |
2019-10-15 | $5.98 | $6.08 | $5.88 | $5.89 | $17.54 | 133,608 |
2019-10-14 | $5.96 | $5.98 | $5.89 | $5.96 | $17.75 | 52,575 |
2019-10-11 | $5.90 | $5.99 | $5.88 | $5.98 | $17.81 | 127,607 |
2019-10-10 | $5.80 | $5.89 | $5.80 | $5.88 | $17.51 | 77,271 |
2019-10-09 | $5.81 | $5.83 | $5.77 | $5.80 | $17.27 | 72,550 |
2019-10-08 | $5.82 | $5.82 | $5.75 | $5.79 | $17.24 | 61,669 |
2019-10-07 | $5.82 | $5.85 | $5.78 | $5.82 | $17.33 | 80,025 |
2019-10-04 | $5.73 | $5.84 | $5.72 | $5.84 | $17.39 | 76,228 |
2019-10-03 | $5.68 | $5.75 | $5.64 | $5.74 | $17.09 | 59,567 |
2019-10-02 | $5.68 | $5.70 | $5.57 | $5.68 | $16.91 | 101,281 |
2019-10-01 | $5.77 | $5.81 | $5.67 | $5.68 | $16.91 | 92,861 |
2019-09-30 | $5.68 | $5.78 | $5.67 | $5.75 | $17.12 | 125,390 |
2019-09-27 | $5.79 | $5.80 | $5.65 | $5.65 | $16.83 | 147,812 |
2019-09-26 | $5.83 | $5.91 | $5.82 | $5.86 | $17.21 | 115,373 |
2019-09-25 | $5.78 | $5.85 | $5.78 | $5.82 | $17.09 | 98,124 |
2019-09-24 | $5.82 | $5.88 | $5.77 | $5.78 | $16.97 | 151,440 |
2019-09-23 | $5.78 | $5.84 | $5.74 | $5.83 | $17.12 | 152,241 |
2019-09-20 | $5.69 | $5.79 | $5.69 | $5.78 | $16.97 | 457,773 |
2019-09-19 | $5.70 | $5.78 | $5.66 | $5.66 | $16.62 | 131,276 |
2019-09-18 | $5.64 | $5.72 | $5.63 | $5.66 | $16.62 | 127,374 |
2019-09-17 | $5.67 | $5.72 | $5.62 | $5.64 | $16.56 | 106,892 |
2019-09-16 | $5.66 | $5.67 | $5.59 | $5.67 | $16.65 | 111,158 |
2019-09-13 | $5.58 | $5.67 | $5.58 | $5.63 | $16.53 | 89,574 |
2019-09-12 | $5.58 | $5.65 | $5.55 | $5.58 | $16.39 | 88,250 |
2019-09-11 | $5.45 | $5.60 | $5.44 | $5.57 | $16.36 | 162,415 |
2019-09-10 | $5.30 | $5.45 | $5.30 | $5.41 | $15.89 | 167,587 |
2019-09-09 | $5.30 | $5.35 | $5.28 | $5.34 | $15.68 | 123,837 |
2019-09-06 | $5.30 | $5.32 | $5.23 | $5.29 | $15.53 | 145,103 |
2019-09-05 | $5.28 | $5.39 | $5.26 | $5.30 | $15.56 | 126,611 |
2019-09-04 | $5.21 | $5.41 | $5.21 | $5.25 | $15.42 | 217,160 |
2019-09-03 | $5.40 | $5.40 | $5.04 | $5.20 | $15.27 | 466,620 |
2019-08-30 | $5.59 | $5.63 | $5.42 | $5.43 | $15.94 | 238,847 |
2019-08-29 | $5.80 | $5.82 | $5.53 | $5.59 | $16.41 | 342,220 |
2019-08-28 | $5.94 | $5.94 | $5.83 | $5.84 | $16.91 | 216,150 |
2019-08-27 | $6.04 | $6.07 | $5.94 | $5.96 | $17.25 | 236,288 |
2019-08-26 | $5.94 | $6.04 | $5.94 | $5.98 | $17.31 | 167,932 |
2019-08-23 | $6.03 | $6.07 | $5.90 | $5.90 | $17.08 | 260,670 |
2019-08-22 | $6.04 | $6.09 | $6.01 | $6.01 | $17.40 | 108,985 |
2019-08-21 | $6.14 | $6.16 | $6.03 | $6.05 | $17.51 | 138,198 |
2019-08-20 | $6.14 | $6.16 | $6.10 | $6.13 | $17.75 | 115,759 |
2019-08-19 | $6.11 | $6.20 | $6.11 | $6.14 | $17.78 | 158,640 |
2019-08-16 | $5.98 | $6.11 | $5.98 | $6.09 | $17.63 | 126,146 |
2019-08-15 | $5.99 | $6.10 | $5.96 | $5.97 | $17.28 | 189,541 |
2019-08-14 | $6.13 | $6.15 | $5.93 | $5.93 | $17.17 | 256,924 |
2019-08-13 | $6.16 | $6.22 | $6.13 | $6.16 | $17.83 | 121,953 |
2019-08-12 | $6.17 | $6.22 | $6.12 | $6.16 | $17.83 | 113,313 |
2019-08-09 | $6.21 | $6.28 | $6.18 | $6.20 | $17.95 | 108,934 |
2019-08-08 | $6.17 | $6.24 | $6.16 | $6.24 | $18.06 | 135,028 |
2019-08-07 | $6.13 | $6.19 | $6.10 | $6.17 | $17.86 | 138,203 |
2019-08-06 | $6.11 | $6.19 | $6.10 | $6.16 | $17.83 | 156,857 |
2019-08-05 | $6.13 | $6.14 | $5.99 | $6.11 | $17.69 | 297,131 |
2019-08-02 | $6.25 | $6.26 | $6.13 | $6.13 | $17.75 | 293,993 |
2019-08-01 | $6.24 | $6.35 | $6.19 | $6.20 | $17.95 | 367,510 |
2019-07-31 | $6.31 | $6.34 | $6.12 | $6.19 | $17.92 | 1,593,568 |
2019-07-30 | $6.77 | $6.85 | $6.75 | $6.82 | $19.74 | 106,024 |
2019-07-29 | $6.84 | $6.94 | $6.84 | $6.88 | $19.69 | 187,764 |
2019-07-26 | $6.75 | $6.85 | $6.72 | $6.82 | $19.51 | 166,157 |
2019-07-25 | $6.78 | $6.81 | $6.70 | $6.76 | $19.34 | 100,491 |
2019-07-24 | $6.72 | $6.78 | $6.69 | $6.78 | $19.40 | 83,129 |
2019-07-23 | $6.73 | $6.73 | $6.66 | $6.72 | $19.23 | 82,323 |
2019-07-22 | $6.64 | $6.74 | $6.60 | $6.74 | $19.29 | 140,555 |
2019-07-19 | $6.56 | $6.65 | $6.56 | $6.63 | $18.97 | 66,453 |
2019-07-18 | $6.56 | $6.58 | $6.52 | $6.58 | $18.83 | 67,244 |
2019-07-17 | $6.56 | $6.58 | $6.48 | $6.56 | $18.77 | 65,874 |
2019-07-16 | $6.54 | $6.61 | $6.54 | $6.56 | $18.77 | 76,763 |
2019-07-15 | $6.48 | $6.56 | $6.47 | $6.54 | $18.71 | 94,693 |
2019-07-12 | $6.42 | $6.49 | $6.41 | $6.47 | $18.51 | 73,165 |
2019-07-11 | $6.44 | $6.46 | $6.36 | $6.41 | $18.34 | 78,932 |
2019-07-10 | $6.40 | $6.49 | $6.39 | $6.43 | $18.40 | 108,614 |
2019-07-09 | $6.35 | $6.39 | $6.35 | $6.39 | $18.28 | 193,812 |
2019-07-08 | $6.36 | $6.37 | $6.35 | $6.35 | $18.17 | 70,838 |
2019-07-05 | $6.33 | $6.36 | $6.31 | $6.35 | $18.17 | 71,344 |
2019-07-03 | $6.31 | $6.36 | $6.31 | $6.35 | $18.17 | 60,167 |
2019-07-02 | $6.36 | $6.40 | $6.30 | $6.31 | $18.06 | 69,389 |
2019-07-01 | $6.36 | $6.42 | $6.35 | $6.36 | $18.20 | 113,195 |
2019-06-28 | $6.38 | $6.42 | $6.35 | $6.36 | $18.20 | 281,454 |
2019-06-27 | $6.39 | $6.39 | $6.33 | $6.37 | $18.23 | 111,536 |
2019-06-26 | $6.38 | $6.41 | $6.35 | $6.38 | $18.03 | 139,758 |
2019-06-25 | $6.36 | $6.41 | $6.35 | $6.35 | $17.94 | 99,305 |
2019-06-24 | $6.38 | $6.44 | $6.35 | $6.35 | $17.94 | 111,928 |
2019-06-21 | $6.40 | $6.41 | $6.35 | $6.35 | $17.94 | 166,807 |
2019-06-20 | $6.43 | $6.43 | $6.36 | $6.40 | $18.09 | 70,817 |
2019-06-19 | $6.41 | $6.41 | $6.24 | $6.40 | $18.09 | 120,413 |
2019-06-18 | $6.40 | $6.43 | $6.36 | $6.40 | $18.09 | 86,032 |
2019-06-17 | $6.42 | $6.45 | $6.38 | $6.39 | $18.06 | 79,785 |
2019-06-14 | $6.37 | $6.44 | $6.35 | $6.40 | $18.09 | 74,042 |
2019-06-13 | $6.28 | $6.35 | $6.28 | $6.34 | $17.92 | 46,828 |
2019-06-12 | $6.17 | $6.33 | $6.17 | $6.29 | $17.77 | 59,075 |
2019-06-11 | $6.21 | $6.23 | $6.18 | $6.20 | $17.52 | 50,867 |
2019-06-10 | $6.22 | $6.25 | $6.18 | $6.21 | $17.55 | 78,400 |
2019-06-07 | $6.24 | $6.26 | $6.16 | $6.24 | $17.63 | 81,797 |
2019-06-06 | $6.24 | $6.27 | $6.16 | $6.24 | $17.63 | 69,528 |
2019-06-05 | $6.26 | $6.28 | $6.22 | $6.24 | $17.63 | 59,664 |
2019-06-04 | $6.23 | $6.26 | $6.17 | $6.25 | $17.66 | 59,322 |
2019-06-03 | $6.10 | $6.26 | $6.07 | $6.20 | $17.52 | 81,010 |
2019-05-31 | $6.11 | $6.11 | $6.01 | $6.08 | $17.18 | 109,033 |
2019-05-30 | $6.33 | $6.37 | $6.11 | $6.14 | $17.35 | 103,097 |
2019-05-29 | $6.46 | $6.47 | $6.33 | $6.38 | $17.80 | 138,448 |
2019-05-28 | $6.57 | $6.58 | $6.45 | $6.45 | $17.99 | 100,541 |
2019-05-24 | $6.53 | $6.56 | $6.53 | $6.55 | $18.27 | 77,180 |
2019-05-23 | $6.48 | $6.55 | $6.48 | $6.53 | $18.22 | 84,113 |
2019-05-22 | $6.51 | $6.52 | $6.45 | $6.51 | $18.16 | 63,091 |
2019-05-21 | $6.47 | $6.54 | $6.42 | $6.51 | $18.16 | 83,872 |
2019-05-20 | $6.46 | $6.49 | $6.40 | $6.43 | $17.94 | 89,642 |
2019-05-17 | $6.48 | $6.51 | $6.45 | $6.46 | $18.02 | 82,600 |
2019-05-16 | $6.43 | $6.55 | $6.43 | $6.51 | $18.16 | 83,998 |
2019-05-15 | $6.40 | $6.46 | $6.37 | $6.43 | $17.94 | 69,407 |
2019-05-14 | $6.37 | $6.42 | $6.37 | $6.40 | $17.85 | 54,668 |
2019-05-13 | $6.43 | $6.43 | $6.35 | $6.37 | $17.77 | 77,729 |
2019-05-10 | $6.44 | $6.50 | $6.40 | $6.44 | $17.96 | 53,216 |
2019-05-09 | $6.47 | $6.53 | $6.37 | $6.45 | $17.99 | 126,872 |
2019-05-08 | $6.53 | $6.55 | $6.47 | $6.47 | $18.05 | 66,779 |
2019-05-07 | $6.53 | $6.57 | $6.49 | $6.52 | $18.19 | 80,189 |
2019-05-06 | $6.50 | $6.57 | $6.48 | $6.54 | $18.24 | 92,818 |
2019-05-03 | $6.49 | $6.56 | $6.49 | $6.54 | $18.24 | 76,247 |
2019-05-02 | $6.56 | $6.60 | $6.46 | $6.49 | $18.10 | 111,931 |
2019-05-01 | $6.60 | $6.64 | $6.54 | $6.56 | $18.30 | 149,179 |
2019-04-30 | $6.63 | $6.65 | $6.54 | $6.57 | $18.33 | 162,805 |
2019-04-29 | $6.72 | $6.74 | $6.62 | $6.63 | $18.49 | 177,814 |
2019-04-26 | $6.80 | $7.00 | $6.76 | $6.82 | $18.80 | 511,837 |
2019-04-25 | $6.85 | $6.86 | $6.69 | $6.73 | $18.55 | 130,928 |
2019-04-24 | $6.85 | $6.91 | $6.85 | $6.89 | $18.99 | 177,563 |
2019-04-23 | $6.86 | $6.87 | $6.83 | $6.85 | $18.88 | 81,566 |
2019-04-22 | $6.83 | $6.83 | $6.78 | $6.82 | $18.80 | 72,206 |
2019-04-18 | $6.87 | $6.89 | $6.83 | $6.83 | $18.83 | 47,990 |
2019-04-17 | $6.81 | $6.89 | $6.79 | $6.88 | $18.96 | 108,491 |
2019-04-16 | $6.75 | $6.81 | $6.74 | $6.80 | $18.74 | 74,062 |
2019-04-15 | $6.71 | $6.77 | $6.70 | $6.73 | $18.55 | 80,236 |
2019-04-12 | $6.72 | $6.72 | $6.66 | $6.70 | $18.47 | 47,067 |
2019-04-11 | $6.70 | $6.72 | $6.67 | $6.68 | $18.41 | 40,633 |
2019-04-10 | $6.72 | $6.72 | $6.67 | $6.70 | $18.47 | 54,968 |
2019-04-09 | $6.63 | $6.74 | $6.63 | $6.68 | $18.41 | 95,830 |
2019-04-08 | $6.59 | $6.65 | $6.57 | $6.64 | $18.30 | 79,840 |
2019-04-05 | $6.58 | $6.59 | $6.55 | $6.57 | $18.11 | 91,904 |
2019-04-04 | $6.54 | $6.58 | $6.52 | $6.57 | $18.11 | 72,633 |
2019-04-03 | $6.55 | $6.59 | $6.53 | $6.56 | $18.08 | 110,659 |
2019-04-02 | $6.56 | $6.61 | $6.50 | $6.56 | $18.08 | 161,263 |
2019-04-01 | $6.59 | $6.61 | $6.48 | $6.56 | $18.08 | 130,927 |
2019-03-29 | $6.62 | $6.63 | $6.58 | $6.58 | $18.14 | 175,976 |
2019-03-28 | $6.69 | $6.71 | $6.56 | $6.58 | $18.14 | 175,798 |
2019-03-27 | $6.81 | $6.81 | $6.73 | $6.74 | $18.35 | 126,402 |
2019-03-26 | $6.82 | $6.83 | $6.78 | $6.79 | $18.49 | 100,898 |
2019-03-25 | $6.76 | $6.85 | $6.76 | $6.79 | $18.49 | 114,882 |
2019-03-22 | $6.82 | $6.83 | $6.76 | $6.77 | $18.44 | 110,934 |
2019-03-21 | $6.76 | $6.86 | $6.76 | $6.82 | $18.57 | 86,111 |
2019-03-20 | $6.81 | $6.83 | $6.73 | $6.75 | $18.38 | 82,936 |
2019-03-19 | $6.87 | $6.87 | $6.81 | $6.81 | $18.54 | 78,311 |
2019-03-18 | $6.79 | $6.87 | $6.77 | $6.86 | $18.68 | 80,028 |
2019-03-15 | $6.70 | $6.80 | $6.70 | $6.78 | $18.46 | 231,592 |
2019-03-14 | $6.71 | $6.76 | $6.69 | $6.70 | $18.25 | 78,010 |
2019-03-13 | $6.73 | $6.78 | $6.72 | $6.72 | $18.30 | 63,819 |
2019-03-12 | $6.75 | $6.79 | $6.72 | $6.73 | $18.33 | 36,892 |
2019-03-11 | $6.70 | $6.77 | $6.67 | $6.75 | $18.38 | 69,239 |
2019-03-08 | $6.62 | $6.71 | $6.62 | $6.68 | $18.19 | 60,320 |
2019-03-07 | $6.66 | $6.71 | $6.63 | $6.63 | $18.05 | 59,610 |
2019-03-06 | $6.72 | $6.73 | $6.62 | $6.66 | $18.14 | 78,602 |
2019-03-05 | $6.70 | $6.78 | $6.65 | $6.70 | $18.25 | 104,014 |
2019-03-04 | $6.74 | $6.75 | $6.65 | $6.68 | $18.19 | 93,659 |
2019-03-01 | $6.68 | $6.77 | $6.66 | $6.73 | $18.33 | 99,390 |
2019-02-28 | $6.73 | $6.76 | $6.66 | $6.68 | $18.19 | 135,777 |
2019-02-27 | $6.89 | $6.93 | $6.73 | $6.74 | $18.35 | 162,254 |
2019-02-26 | $7.00 | $7.00 | $6.90 | $6.96 | $18.73 | 161,043 |
2019-02-25 | $7.00 | $7.02 | $6.92 | $6.97 | $18.76 | 196,938 |
2019-02-22 | $6.72 | $7.15 | $6.66 | $7.00 | $18.84 | 262,961 |
2019-02-21 | $7.04 | $7.09 | $7.01 | $7.02 | $18.89 | 111,687 |
2019-02-20 | $7.08 | $7.08 | $7.02 | $7.04 | $18.95 | 91,738 |
2019-02-19 | $7.07 | $7.10 | $7.03 | $7.08 | $19.05 | 106,394 |
2019-02-15 | $7.07 | $7.11 | $7.04 | $7.07 | $19.03 | 74,473 |
2019-02-14 | $7.08 | $7.12 | $7.06 | $7.07 | $19.03 | 63,935 |
2019-02-13 | $7.12 | $7.15 | $7.05 | $7.10 | $19.11 | 86,332 |
2019-02-12 | $7.02 | $7.15 | $7.00 | $7.12 | $19.16 | 163,651 |
2019-02-11 | $6.95 | $7.05 | $6.94 | $7.02 | $18.89 | 112,867 |
2019-02-08 | $6.99 | $6.99 | $6.90 | $6.94 | $18.68 | 60,599 |
2019-02-07 | $7.02 | $7.02 | $6.94 | $6.96 | $18.73 | 55,750 |
2019-02-06 | $7.02 | $7.02 | $6.99 | $7.01 | $18.87 | 59,423 |
2019-02-05 | $7.01 | $7.03 | $6.97 | $7.01 | $18.87 | 130,240 |
2019-02-04 | $6.98 | $7.00 | $6.82 | $7.00 | $18.84 | 154,924 |
2019-02-01 | $6.90 | $7.00 | $6.87 | $6.98 | $18.78 | 76,744 |
2019-01-31 | $6.99 | $7.02 | $6.88 | $6.94 | $18.68 | 102,088 |
2019-01-30 | $7.00 | $7.04 | $6.88 | $6.99 | $18.81 | 130,384 |
2019-01-29 | $7.01 | $7.05 | $6.95 | $7.04 | $18.73 | 186,149 |
2019-01-28 | $6.93 | $7.01 | $6.92 | $6.99 | $18.60 | 129,774 |
2019-01-25 | $6.89 | $7.06 | $6.84 | $6.94 | $18.47 | 134,296 |
2019-01-24 | $6.83 | $6.88 | $6.79 | $6.85 | $18.23 | 81,728 |
2019-01-23 | $6.82 | $6.86 | $6.78 | $6.82 | $18.15 | 76,256 |
2019-01-22 | $6.78 | $6.83 | $6.76 | $6.79 | $18.07 | 105,974 |
2019-01-18 | $6.76 | $6.82 | $6.75 | $6.79 | $18.07 | 95,589 |
2019-01-17 | $6.82 | $6.84 | $6.73 | $6.75 | $17.96 | 114,102 |
2019-01-16 | $6.73 | $6.84 | $6.72 | $6.81 | $18.12 | 106,281 |
2019-01-15 | $6.73 | $6.76 | $6.69 | $6.72 | $17.88 | 72,238 |
2019-01-14 | $6.74 | $6.78 | $6.69 | $6.71 | $17.85 | 62,947 |
2019-01-11 | $6.72 | $6.77 | $6.64 | $6.75 | $17.96 | 96,517 |
2019-01-10 | $6.75 | $6.82 | $6.69 | $6.79 | $18.07 | 103,390 |
2019-01-09 | $6.79 | $6.82 | $6.59 | $6.74 | $17.93 | 109,463 |
2019-01-08 | $6.78 | $6.86 | $6.73 | $6.77 | $18.01 | 122,494 |
2019-01-07 | $6.68 | $6.84 | $6.63 | $6.78 | $18.04 | 185,923 |
2019-01-04 | $6.53 | $6.71 | $6.45 | $6.66 | $17.72 | 152,990 |
2019-01-03 | $6.39 | $6.54 | $6.38 | $6.49 | $17.27 | 89,514 |
2019-01-02 | $6.34 | $6.42 | $6.23 | $6.40 | $17.03 | 120,458 |
2018-12-31 | $6.43 | $6.47 | $6.31 | $6.39 | $17.00 | 165,319 |
2018-12-28 | $6.39 | $6.48 | $6.35 | $6.44 | $17.14 | 189,303 |
2018-12-27 | $6.30 | $6.46 | $6.16 | $6.45 | $16.95 | 231,806 |
2018-12-26 | $6.00 | $6.35 | $5.99 | $6.34 | $16.66 | 248,936 |
2018-12-24 | $5.99 | $6.06 | $5.97 | $5.97 | $15.69 | 183,026 |
2018-12-21 | $5.92 | $6.19 | $5.92 | $5.98 | $15.72 | 691,330 |
2018-12-20 | $6.20 | $6.21 | $5.83 | $5.92 | $15.56 | 403,532 |
2018-12-19 | $6.34 | $6.35 | $6.16 | $6.19 | $16.27 | 202,060 |
2018-12-18 | $6.17 | $6.37 | $6.15 | $6.25 | $16.43 | 237,072 |
2018-12-17 | $6.59 | $6.59 | $6.04 | $6.07 | $15.95 | 419,356 |
2018-12-14 | $6.57 | $6.65 | $6.56 | $6.59 | $17.32 | 66,693 |
2018-12-13 | $6.55 | $6.60 | $6.52 | $6.58 | $17.29 | 110,192 |
2018-12-12 | $6.60 | $6.60 | $6.52 | $6.55 | $17.21 | 77,617 |
2018-12-11 | $6.55 | $6.60 | $6.52 | $6.58 | $17.29 | 137,683 |
2018-12-10 | $6.63 | $6.69 | $6.45 | $6.51 | $17.11 | 113,245 |
2018-12-07 | $6.63 | $6.65 | $6.55 | $6.61 | $17.37 | 61,785 |
2018-12-06 | $6.56 | $6.61 | $6.47 | $6.61 | $17.37 | 129,101 |
2018-12-04 | $6.73 | $6.73 | $6.56 | $6.57 | $17.27 | 103,960 |
2018-12-03 | $6.78 | $6.79 | $6.68 | $6.74 | $17.71 | 81,718 |
2018-11-30 | $6.77 | $6.79 | $6.69 | $6.77 | $17.79 | 104,245 |
2018-11-29 | $6.73 | $6.82 | $6.72 | $6.79 | $17.85 | 85,527 |
2018-11-28 | $6.75 | $6.89 | $6.71 | $6.80 | $17.66 | 149,313 |
2018-11-27 | $6.71 | $6.79 | $6.69 | $6.74 | $17.51 | 113,925 |
2018-11-26 | $6.73 | $6.76 | $6.66 | $6.69 | $17.38 | 88,619 |
2018-11-23 | $6.74 | $6.75 | $6.67 | $6.70 | $17.40 | 33,870 |
2018-11-21 | $6.68 | $6.80 | $6.65 | $6.76 | $17.56 | 70,630 |
2018-11-20 | $6.74 | $6.74 | $6.60 | $6.68 | $17.35 | 134,603 |
2018-11-19 | $6.71 | $6.77 | $6.69 | $6.74 | $17.51 | 75,974 |
2018-11-16 | $6.59 | $6.70 | $6.59 | $6.70 | $17.40 | 68,777 |
2018-11-15 | $6.58 | $6.63 | $6.48 | $6.62 | $17.20 | 95,186 |
2018-11-14 | $6.59 | $6.64 | $6.57 | $6.62 | $17.20 | 67,492 |
2018-11-13 | $6.58 | $6.67 | $6.57 | $6.59 | $17.12 | 77,662 |
2018-11-12 | $6.63 | $6.67 | $6.57 | $6.57 | $17.07 | 75,735 |
2018-11-09 | $6.63 | $6.66 | $6.60 | $6.63 | $17.22 | 92,024 |
2018-11-08 | $6.72 | $6.72 | $6.60 | $6.62 | $17.20 | 79,397 |
2018-11-07 | $6.64 | $6.70 | $6.60 | $6.65 | $17.27 | 113,454 |
2018-11-06 | $6.58 | $6.64 | $6.57 | $6.61 | $17.17 | 82,036 |
2018-11-05 | $6.60 | $6.69 | $6.55 | $6.58 | $17.09 | 171,483 |
2018-11-02 | $6.60 | $6.64 | $6.54 | $6.60 | $17.14 | 153,300 |
2018-11-01 | $6.56 | $6.62 | $6.48 | $6.60 | $17.14 | 137,260 |
2018-10-31 | $6.37 | $6.62 | $6.37 | $6.54 | $16.99 | 162,198 |
2018-10-30 | $6.47 | $6.67 | $6.29 | $6.38 | $16.57 | 242,553 |
2018-10-29 | $6.55 | $6.72 | $6.49 | $6.55 | $16.80 | 239,781 |
2018-10-26 | $6.63 | $6.68 | $6.31 | $6.59 | $16.91 | 549,405 |
2018-10-25 | $6.83 | $6.96 | $6.80 | $6.92 | $17.75 | 88,827 |
2018-10-24 | $6.79 | $6.90 | $6.77 | $6.85 | $17.57 | 63,727 |
2018-10-23 | $6.82 | $6.84 | $6.63 | $6.78 | $17.39 | 85,880 |
2018-10-22 | $6.93 | $6.99 | $6.79 | $6.86 | $17.60 | 87,679 |
2018-10-19 | $6.89 | $6.98 | $6.83 | $6.91 | $17.73 | 123,138 |
2018-10-18 | $6.95 | $7.02 | $6.90 | $6.90 | $17.70 | 56,288 |
2018-10-17 | $6.99 | $6.99 | $6.87 | $6.94 | $17.80 | 61,821 |
2018-10-16 | $6.88 | $6.99 | $6.79 | $6.99 | $17.93 | 146,601 |
2018-10-15 | $6.68 | $6.86 | $6.66 | $6.85 | $17.57 | 111,412 |
2018-10-12 | $6.85 | $6.88 | $6.65 | $6.66 | $17.09 | 165,047 |
2018-10-11 | $7.03 | $7.03 | $6.81 | $6.81 | $17.47 | 172,595 |
2018-10-10 | $7.06 | $7.17 | $7.05 | $7.05 | $18.09 | 123,367 |
2018-10-09 | $7.00 | $7.09 | $6.99 | $7.04 | $18.06 | 66,000 |
2018-10-08 | $6.96 | $7.09 | $6.96 | $6.99 | $17.93 | 93,103 |
2018-10-05 | $6.94 | $6.99 | $6.88 | $6.96 | $17.85 | 106,680 |
2018-10-04 | $7.12 | $7.16 | $6.91 | $6.94 | $17.80 | 180,858 |
2018-10-03 | $7.21 | $7.25 | $7.12 | $7.12 | $18.27 | 126,317 |
2018-10-02 | $7.23 | $7.31 | $7.22 | $7.22 | $18.52 | 97,271 |
2018-10-01 | $7.24 | $7.30 | $7.20 | $7.27 | $18.65 | 118,388 |
2018-09-28 | $7.26 | $7.33 | $7.25 | $7.25 | $18.60 | 74,248 |
2018-09-27 | $7.36 | $7.41 | $7.23 | $7.25 | $18.60 | 140,123 |
2018-09-26 | $7.50 | $7.51 | $7.42 | $7.42 | $18.83 | 56,630 |
2018-09-25 | $7.48 | $7.56 | $7.47 | $7.50 | $19.03 | 82,416 |
2018-09-24 | $7.52 | $7.53 | $7.46 | $7.47 | $18.95 | 64,892 |
2018-09-21 | $7.45 | $7.56 | $7.45 | $7.51 | $19.06 | 329,305 |
2018-09-20 | $7.46 | $7.51 | $7.40 | $7.48 | $18.98 | 77,845 |
2018-09-19 | $7.50 | $7.54 | $7.45 | $7.45 | $18.90 | 89,800 |
2018-09-18 | $7.50 | $7.53 | $7.48 | $7.50 | $19.03 | 79,561 |
2018-09-17 | $7.30 | $7.53 | $7.28 | $7.52 | $19.08 | 183,912 |
2018-09-14 | $7.48 | $7.49 | $7.28 | $7.29 | $18.50 | 228,192 |
2018-09-13 | $7.65 | $7.65 | $7.47 | $7.50 | $19.03 | 128,680 |
2018-09-12 | $7.76 | $7.77 | $7.42 | $7.64 | $19.39 | 256,980 |
2018-09-11 | $7.87 | $7.88 | $7.77 | $7.78 | $19.74 | 115,171 |
2018-09-10 | $7.95 | $7.95 | $7.87 | $7.88 | $19.99 | 73,133 |
2018-09-07 | $7.92 | $7.97 | $7.90 | $7.95 | $20.17 | 52,035 |
2018-09-06 | $7.95 | $7.96 | $7.92 | $7.94 | $20.15 | 156,687 |
2018-09-05 | $7.92 | $7.98 | $7.90 | $7.94 | $20.15 | 137,971 |
2018-09-04 | $7.92 | $7.97 | $7.89 | $7.91 | $20.07 | 87,523 |
2018-08-31 | $7.95 | $7.96 | $7.92 | $7.94 | $20.15 | 48,225 |
2018-08-30 | $7.99 | $8.03 | $7.90 | $7.97 | $20.22 | 130,757 |
2018-08-29 | $7.96 | $8.05 | $7.96 | $8.03 | $20.17 | 133,253 |
2018-08-28 | $7.96 | $8.00 | $7.93 | $7.99 | $20.07 | 73,302 |
2018-08-27 | $7.97 | $8.02 | $7.95 | $7.95 | $19.97 | 115,383 |
2018-08-24 | $7.93 | $7.98 | $7.87 | $7.96 | $20.00 | 111,821 |
2018-08-23 | $7.89 | $7.95 | $7.86 | $7.91 | $19.87 | 85,323 |
2018-08-22 | $7.93 | $7.97 | $7.86 | $7.88 | $19.80 | 133,606 |
2018-08-21 | $7.82 | $7.95 | $7.81 | $7.92 | $19.90 | 134,677 |
2018-08-20 | $7.80 | $7.89 | $7.76 | $7.82 | $19.65 | 159,681 |
2018-08-17 | $7.75 | $7.87 | $7.75 | $7.80 | $19.59 | 146,527 |
2018-08-16 | $7.91 | $7.99 | $7.73 | $7.75 | $19.47 | 376,939 |
2018-08-15 | $8.09 | $8.14 | $8.07 | $8.08 | $20.30 | 109,076 |
2018-08-14 | $8.08 | $8.13 | $8.04 | $8.08 | $20.30 | 80,020 |
2018-08-13 | $8.00 | $8.08 | $7.96 | $8.06 | $20.25 | 88,557 |
2018-08-10 | $8.02 | $8.03 | $7.96 | $7.98 | $20.05 | 87,396 |
2018-08-09 | $7.98 | $8.04 | $7.96 | $8.02 | $20.15 | 78,246 |
2018-08-08 | $7.95 | $7.97 | $7.89 | $7.96 | $20.00 | 90,706 |
2018-08-07 | $8.00 | $8.01 | $7.90 | $7.93 | $19.92 | 90,351 |
2018-08-06 | $8.00 | $8.01 | $7.95 | $8.00 | $20.10 | 78,731 |
2018-08-03 | $8.07 | $8.09 | $7.96 | $8.03 | $20.17 | 96,693 |
2018-08-02 | $8.03 | $8.12 | $8.03 | $8.07 | $20.27 | 130,336 |
2018-08-01 | $8.10 | $8.10 | $7.92 | $8.07 | $20.27 | 175,918 |
2018-07-31 | $8.06 | $8.19 | $8.03 | $8.13 | $20.42 | 146,707 |
2018-07-30 | $7.98 | $8.14 | $7.95 | $8.09 | $20.32 | 172,634 |
2018-07-27 | $8.09 | $8.13 | $7.59 | $8.12 | $20.17 | 459,177 |
2018-07-26 | $8.29 | $8.35 | $8.16 | $8.23 | $20.45 | 229,855 |
2018-07-25 | $8.17 | $8.33 | $8.17 | $8.29 | $20.60 | 178,738 |
2018-07-24 | $8.13 | $8.19 | $8.08 | $8.16 | $20.27 | 192,983 |
2018-07-23 | $8.04 | $8.16 | $8.02 | $8.10 | $20.12 | 158,094 |
2018-07-20 | $8.11 | $8.15 | $8.03 | $8.04 | $19.98 | 149,139 |
2018-07-19 | $8.00 | $8.15 | $7.96 | $8.12 | $20.17 | 151,857 |
2018-07-18 | $8.02 | $8.05 | $7.95 | $7.98 | $19.83 | 87,654 |
2018-07-17 | $7.94 | $8.07 | $7.94 | $8.02 | $19.93 | 198,961 |
2018-07-16 | $7.78 | $7.94 | $7.77 | $7.94 | $19.73 | 153,543 |
2018-07-13 | $7.77 | $7.80 | $7.75 | $7.78 | $19.33 | 69,844 |
2018-07-12 | $7.80 | $7.80 | $7.72 | $7.77 | $19.30 | 61,907 |
2018-07-11 | $7.70 | $7.80 | $7.62 | $7.78 | $19.33 | 96,001 |
2018-07-10 | $7.71 | $7.77 | $7.63 | $7.72 | $19.18 | 142,465 |
2018-07-09 | $7.74 | $7.75 | $7.67 | $7.70 | $19.13 | 64,702 |
2018-07-06 | $7.68 | $7.82 | $7.68 | $7.73 | $19.21 | 112,080 |
2018-07-05 | $7.68 | $7.72 | $7.64 | $7.67 | $19.06 | 92,902 |
2018-07-03 | $7.55 | $7.69 | $7.55 | $7.66 | $19.03 | 87,508 |
2018-07-02 | $7.45 | $7.53 | $7.45 | $7.52 | $18.68 | 95,997 |
2018-06-29 | $7.49 | $7.56 | $7.45 | $7.52 | $18.68 | 113,607 |
2018-06-28 | $7.53 | $7.53 | $7.42 | $7.50 | $18.63 | 78,384 |
2018-06-27 | $7.75 | $7.76 | $7.57 | $7.57 | $18.58 | 130,396 |
2018-06-26 | $7.74 | $7.78 | $7.64 | $7.74 | $19.00 | 145,183 |
2018-06-25 | $7.80 | $7.85 | $7.71 | $7.72 | $18.95 | 129,103 |
2018-06-22 | $7.70 | $7.82 | $7.68 | $7.77 | $19.08 | 234,620 |
2018-06-21 | $7.68 | $7.71 | $7.62 | $7.69 | $18.88 | 131,808 |
2018-06-20 | $7.46 | $7.67 | $7.42 | $7.65 | $18.78 | 255,580 |
2018-06-19 | $7.48 | $7.50 | $7.45 | $7.46 | $18.31 | 108,240 |
2018-06-18 | $7.38 | $7.50 | $7.38 | $7.49 | $18.39 | 92,456 |
2018-06-15 | $7.41 | $7.45 | $7.37 | $7.38 | $18.12 | 173,318 |
2018-06-14 | $7.37 | $7.48 | $7.35 | $7.42 | $18.22 | 120,154 |
2018-06-13 | $7.40 | $7.42 | $7.32 | $7.36 | $18.07 | 90,641 |
2018-06-12 | $7.38 | $7.42 | $7.35 | $7.40 | $18.17 | 73,803 |
2018-06-11 | $7.40 | $7.40 | $7.33 | $7.38 | $18.12 | 95,881 |
2018-06-08 | $7.34 | $7.40 | $7.34 | $7.38 | $18.12 | 62,569 |
2018-06-07 | $7.31 | $7.40 | $7.30 | $7.34 | $18.02 | 69,605 |
2018-06-06 | $7.36 | $7.37 | $7.28 | $7.29 | $17.90 | 97,919 |
2018-06-05 | $7.43 | $7.43 | $7.35 | $7.36 | $18.07 | 65,432 |
2018-06-04 | $7.34 | $7.43 | $7.31 | $7.43 | $18.24 | 169,730 |
2018-06-01 | $7.35 | $7.37 | $7.25 | $7.32 | $17.97 | 120,152 |
2018-05-31 | $7.45 | $7.46 | $7.34 | $7.37 | $18.09 | 96,257 |
2018-05-30 | $7.40 | $7.46 | $7.36 | $7.45 | $18.29 | 133,718 |
2018-05-29 | $7.40 | $7.54 | $7.39 | $7.50 | $18.19 | 321,914 |
2018-05-25 | $7.42 | $7.42 | $7.38 | $7.40 | $17.95 | 85,479 |
2018-05-24 | $7.45 | $7.45 | $7.35 | $7.42 | $18.00 | 125,491 |
2018-05-23 | $7.36 | $7.47 | $7.34 | $7.44 | $18.05 | 137,925 |
2018-05-22 | $7.32 | $7.38 | $7.32 | $7.37 | $17.88 | 122,299 |
2018-05-21 | $7.25 | $7.35 | $7.22 | $7.33 | $17.78 | 124,709 |
2018-05-18 | $7.20 | $7.25 | $7.17 | $7.23 | $17.54 | 93,122 |
2018-05-17 | $7.22 | $7.22 | $7.18 | $7.18 | $17.42 | 103,831 |
2018-05-16 | $7.20 | $7.23 | $7.17 | $7.21 | $17.49 | 98,402 |
2018-05-15 | $7.16 | $7.22 | $7.14 | $7.19 | $17.44 | 79,121 |
2018-05-14 | $7.18 | $7.23 | $7.16 | $7.16 | $17.37 | 108,855 |
2018-05-11 | $7.13 | $7.20 | $7.13 | $7.18 | $17.42 | 103,071 |
2018-05-10 | $7.12 | $7.19 | $7.10 | $7.11 | $17.25 | 145,566 |
2018-05-09 | $7.10 | $7.15 | $7.08 | $7.11 | $17.25 | 108,764 |
2018-05-08 | $7.24 | $7.25 | $7.12 | $7.12 | $17.27 | 116,328 |
2018-05-07 | $7.22 | $7.26 | $7.19 | $7.22 | $17.51 | 98,388 |
2018-05-04 | $7.12 | $7.23 | $7.12 | $7.22 | $17.51 | 121,417 |
2018-05-03 | $7.13 | $7.14 | $7.00 | $7.12 | $17.27 | 130,668 |
2018-05-02 | $7.02 | $7.20 | $7.02 | $7.12 | $17.27 | 148,823 |
2018-05-01 | $6.96 | $7.07 | $6.93 | $7.04 | $17.08 | 237,526 |
2018-04-30 | $7.30 | $7.32 | $7.00 | $7.00 | $16.98 | 434,292 |
2018-04-27 | $7.44 | $7.51 | $7.24 | $7.32 | $17.76 | 212,570 |
2018-04-26 | $7.53 | $7.62 | $7.52 | $7.58 | $18.16 | 203,430 |
2018-04-25 | $7.47 | $7.56 | $7.45 | $7.54 | $18.07 | 134,079 |
2018-04-24 | $7.43 | $7.52 | $7.42 | $7.47 | $17.90 | 113,733 |
2018-04-23 | $7.44 | $7.46 | $7.42 | $7.43 | $17.80 | 72,491 |
2018-04-20 | $7.40 | $7.48 | $7.40 | $7.41 | $17.76 | 86,946 |
2018-04-19 | $7.42 | $7.49 | $7.40 | $7.42 | $17.78 | 69,231 |
2018-04-18 | $7.41 | $7.51 | $7.41 | $7.43 | $17.80 | 110,927 |
2018-04-17 | $7.35 | $7.43 | $7.32 | $7.41 | $17.76 | 74,788 |
2018-04-16 | $7.27 | $7.38 | $7.24 | $7.34 | $17.59 | 114,738 |
2018-04-13 | $7.37 | $7.42 | $7.24 | $7.26 | $17.40 | 150,154 |
2018-04-12 | $7.43 | $7.43 | $7.35 | $7.37 | $17.66 | 74,741 |
2018-04-11 | $7.46 | $7.47 | $7.40 | $7.43 | $17.80 | 69,725 |
2018-04-10 | $7.48 | $7.49 | $7.43 | $7.45 | $17.85 | 106,485 |
2018-04-09 | $7.46 | $7.52 | $7.43 | $7.44 | $17.83 | 72,185 |
2018-04-06 | $7.42 | $7.55 | $7.41 | $7.47 | $17.90 | 118,632 |
2018-04-05 | $7.46 | $7.48 | $7.41 | $7.45 | $17.85 | 75,912 |
2018-04-04 | $7.38 | $7.46 | $7.37 | $7.45 | $17.85 | 80,768 |
2018-04-03 | $7.32 | $7.45 | $7.29 | $7.42 | $17.78 | 140,345 |
2018-04-02 | $7.33 | $7.42 | $7.29 | $7.32 | $17.54 | 112,238 |
2018-03-29 | $7.30 | $7.45 | $7.30 | $7.37 | $17.66 | 239,671 |
2018-03-28 | $7.32 | $7.35 | $7.22 | $7.33 | $17.56 | 161,966 |
2018-03-27 | $7.39 | $7.48 | $7.33 | $7.42 | $17.56 | 166,511 |
2018-03-26 | $7.34 | $7.40 | $7.32 | $7.37 | $17.45 | 123,192 |
2018-03-23 | $7.38 | $7.41 | $7.30 | $7.30 | $17.28 | 123,366 |
2018-03-22 | $7.32 | $7.44 | $7.31 | $7.36 | $17.42 | 118,344 |
2018-03-21 | $7.32 | $7.40 | $7.32 | $7.33 | $17.35 | 105,511 |
2018-03-20 | $7.37 | $7.43 | $7.32 | $7.32 | $17.33 | 94,751 |
2018-03-19 | $7.42 | $7.45 | $7.31 | $7.36 | $17.42 | 170,609 |
2018-03-16 | $7.30 | $7.44 | $7.29 | $7.42 | $17.56 | 350,010 |
2018-03-15 | $7.46 | $7.47 | $7.26 | $7.29 | $17.26 | 161,063 |
2018-03-14 | $7.43 | $7.52 | $7.42 | $7.43 | $17.59 | 190,299 |
2018-03-13 | $7.38 | $7.49 | $7.36 | $7.41 | $17.54 | 224,259 |
2018-03-12 | $7.11 | $7.46 | $7.09 | $7.38 | $17.47 | 349,967 |
2018-03-09 | $7.00 | $7.18 | $6.83 | $7.10 | $16.81 | 1,092,489 |
2018-03-08 | $7.61 | $7.61 | $7.47 | $7.56 | $17.90 | 170,564 |
2018-03-07 | $7.50 | $7.61 | $7.50 | $7.59 | $17.97 | 137,597 |
2018-03-06 | $7.49 | $7.55 | $7.41 | $7.54 | $17.85 | 118,869 |
2018-03-05 | $7.38 | $7.54 | $7.36 | $7.49 | $17.73 | 207,668 |
2018-03-02 | $7.21 | $7.40 | $7.16 | $7.39 | $17.49 | 174,388 |
2018-03-01 | $7.19 | $7.27 | $7.13 | $7.27 | $17.21 | 263,647 |
2018-02-28 | $7.23 | $7.35 | $7.19 | $7.19 | $17.02 | 184,962 |
2018-02-27 | $7.51 | $7.54 | $7.24 | $7.27 | $17.21 | 232,193 |
2018-02-26 | $7.61 | $7.65 | $7.50 | $7.65 | $17.84 | 200,957 |
2018-02-23 | $7.50 | $7.64 | $7.48 | $7.60 | $17.72 | 184,397 |
2018-02-22 | $7.45 | $7.45 | $7.38 | $7.44 | $17.35 | 107,164 |
2018-02-21 | $7.46 | $7.56 | $7.40 | $7.41 | $17.28 | 145,136 |
2018-02-20 | $7.60 | $7.66 | $7.42 | $7.44 | $17.35 | 185,368 |
2018-02-16 | $7.54 | $7.66 | $7.54 | $7.63 | $17.79 | 139,951 |
2018-02-15 | $7.38 | $7.59 | $7.35 | $7.55 | $17.61 | 205,312 |
2018-02-14 | $7.35 | $7.38 | $7.28 | $7.34 | $17.12 | 206,321 |
2018-02-13 | $7.33 | $7.44 | $7.22 | $7.40 | $17.26 | 171,062 |
2018-02-12 | $7.11 | $7.41 | $7.03 | $7.34 | $17.12 | 329,139 |
2018-02-09 | $7.30 | $7.30 | $6.77 | $7.10 | $16.56 | 640,097 |
2018-02-08 | $7.31 | $7.33 | $7.20 | $7.21 | $16.81 | 158,282 |
2018-02-07 | $7.26 | $7.46 | $7.26 | $7.30 | $17.02 | 172,778 |
2018-02-06 | $7.00 | $7.31 | $6.92 | $7.25 | $16.91 | 532,229 |
2018-02-05 | $7.40 | $7.43 | $7.07 | $7.17 | $16.72 | 617,406 |
2018-02-02 | $7.55 | $7.55 | $7.38 | $7.43 | $17.33 | 288,286 |
2018-02-01 | $7.53 | $7.70 | $7.53 | $7.59 | $17.70 | 258,103 |
2018-01-31 | $7.89 | $7.89 | $7.47 | $7.58 | $17.68 | 566,456 |
2018-01-30 | $7.83 | $7.87 | $7.76 | $7.85 | $18.31 | 203,429 |
2018-01-29 | $8.09 | $8.10 | $7.85 | $7.95 | $18.28 | 322,586 |
2018-01-26 | $8.13 | $8.18 | $8.06 | $8.08 | $18.58 | 141,123 |
2018-01-25 | $8.11 | $8.21 | $8.06 | $8.13 | $18.70 | 145,436 |
2018-01-24 | $8.15 | $8.20 | $8.11 | $8.11 | $18.65 | 151,636 |
2018-01-23 | $8.13 | $8.32 | $8.10 | $8.15 | $18.74 | 237,761 |
2018-01-22 | $7.90 | $8.15 | $7.90 | $8.10 | $18.63 | 343,183 |
2018-01-19 | $7.83 | $7.90 | $7.82 | $7.89 | $18.14 | 212,562 |
2018-01-18 | $7.87 | $7.88 | $7.81 | $7.85 | $18.05 | 228,235 |
2018-01-17 | $7.83 | $7.91 | $7.79 | $7.85 | $18.05 | 278,378 |
2018-01-16 | $7.80 | $7.92 | $7.80 | $7.83 | $18.01 | 422,075 |
2018-01-12 | $8.03 | $8.07 | $7.84 | $7.87 | $18.10 | 614,317 |
2018-01-11 | $7.85 | $8.27 | $7.85 | $8.04 | $18.49 | 1,193,919 |
2018-01-10 | $8.74 | $8.75 | $8.55 | $8.69 | $19.98 | 358,118 |
2018-01-09 | $9.07 | $9.09 | $8.73 | $8.74 | $20.10 | 502,063 |
2018-01-08 | $9.12 | $9.20 | $9.05 | $9.07 | $20.86 | 261,328 |
2018-01-05 | $9.12 | $9.16 | $9.06 | $9.11 | $20.95 | 148,338 |
2018-01-04 | $9.05 | $9.17 | $9.05 | $9.12 | $20.97 | 159,753 |
2018-01-03 | $9.20 | $9.27 | $9.03 | $9.04 | $20.79 | 301,186 |
2018-01-02 | $9.30 | $9.33 | $9.19 | $9.23 | $21.23 | 266,399 |
2017-12-29 | $9.40 | $9.41 | $9.28 | $9.28 | $21.34 | 252,323 |
2017-12-28 | $9.40 | $9.45 | $9.30 | $9.41 | $21.64 | 191,097 |
2017-12-27 | $9.48 | $9.51 | $9.45 | $9.50 | $21.53 | 215,891 |
2017-12-26 | $9.46 | $9.52 | $9.41 | $9.47 | $21.46 | 207,049 |
2017-12-22 | $9.47 | $9.47 | $9.36 | $9.41 | $21.32 | 187,433 |
2017-12-21 | $9.37 | $9.50 | $9.36 | $9.45 | $21.41 | 202,409 |
2017-12-20 | $9.26 | $9.44 | $9.24 | $9.35 | $21.19 | 258,858 |
2017-12-19 | $9.50 | $9.50 | $9.20 | $9.20 | $20.85 | 445,562 |
2017-12-18 | $9.60 | $9.63 | $9.47 | $9.49 | $21.50 | 357,795 |
2017-12-15 | $9.54 | $9.62 | $9.54 | $9.58 | $21.71 | 409,408 |
2017-12-14 | $9.54 | $9.62 | $9.50 | $9.54 | $21.62 | 287,702 |
2017-12-13 | $9.46 | $9.57 | $9.44 | $9.54 | $21.62 | 253,702 |
2017-12-12 | $9.52 | $9.55 | $9.43 | $9.46 | $21.44 | 246,137 |
2017-12-11 | $9.56 | $9.59 | $9.52 | $9.53 | $21.60 | 181,720 |
2017-12-08 | $9.58 | $9.61 | $9.54 | $9.56 | $21.66 | 196,771 |
2017-12-07 | $9.54 | $9.59 | $9.47 | $9.55 | $21.64 | 241,790 |
2017-12-06 | $9.54 | $9.57 | $9.50 | $9.51 | $21.55 | 176,902 |
2017-12-05 | $9.52 | $9.60 | $9.50 | $9.52 | $21.57 | 127,080 |
2017-12-04 | $9.56 | $9.64 | $9.51 | $9.53 | $21.60 | 149,666 |
2017-12-01 | $9.46 | $9.55 | $9.36 | $9.52 | $21.57 | 292,472 |
2017-11-30 | $9.56 | $9.61 | $9.48 | $9.48 | $21.48 | 227,558 |
2017-11-29 | $9.60 | $9.66 | $9.56 | $9.58 | $21.71 | 236,014 |
2017-11-28 | $9.88 | $9.89 | $9.72 | $9.73 | $21.73 | 322,390 |
2017-11-27 | $9.92 | $9.96 | $9.86 | $9.87 | $22.04 | 261,915 |
2017-11-24 | $9.93 | $9.96 | $9.89 | $9.89 | $22.09 | 139,813 |
2017-11-22 | $9.88 | $9.94 | $9.88 | $9.91 | $22.13 | 176,519 |
2017-11-21 | $9.80 | $9.90 | $9.80 | $9.87 | $22.04 | 215,016 |
2017-11-20 | $9.76 | $9.84 | $9.73 | $9.82 | $21.93 | 342,315 |
2017-11-17 | $9.72 | $9.78 | $9.71 | $9.75 | $21.78 | 154,109 |
2017-11-16 | $9.71 | $9.77 | $9.65 | $9.71 | $21.69 | 123,451 |
2017-11-15 | $9.78 | $9.80 | $9.70 | $9.70 | $21.66 | 163,954 |
2017-11-14 | $9.80 | $9.83 | $9.77 | $9.80 | $21.89 | 167,916 |
2017-11-13 | $9.80 | $9.82 | $9.77 | $9.80 | $21.89 | 176,013 |
2017-11-10 | $9.82 | $9.87 | $9.76 | $9.79 | $21.86 | 182,475 |
2017-11-09 | $9.84 | $9.87 | $9.77 | $9.80 | $21.89 | 211,090 |
2017-11-08 | $9.78 | $9.88 | $9.77 | $9.83 | $21.95 | 179,499 |
2017-11-07 | $9.71 | $9.80 | $9.62 | $9.77 | $21.82 | 186,867 |
2017-11-06 | $9.72 | $9.72 | $9.44 | $9.71 | $21.69 | 318,233 |
2017-11-03 | $9.87 | $9.87 | $9.67 | $9.72 | $21.71 | 220,117 |
2017-11-02 | $9.89 | $9.91 | $9.73 | $9.85 | $22.00 | 179,927 |
2017-11-01 | $9.98 | $10.06 | $9.82 | $9.89 | $22.09 | 231,486 |
2017-10-31 | $9.98 | $10.14 | $9.94 | $9.96 | $22.24 | 217,819 |
2017-10-30 | $10.20 | $10.21 | $9.87 | $9.94 | $22.20 | 355,699 |
2017-10-27 | $10.04 | $10.38 | $10.00 | $10.32 | $22.73 | 360,730 |
2017-10-26 | $10.07 | $10.13 | $9.86 | $9.91 | $21.83 | 226,878 |
2017-10-25 | $10.09 | $10.20 | $10.00 | $10.06 | $22.16 | 224,795 |
2017-10-24 | $10.22 | $10.24 | $10.11 | $10.11 | $22.27 | 187,468 |
2017-10-23 | $10.30 | $10.32 | $10.16 | $10.20 | $22.46 | 163,678 |
2017-10-20 | $10.33 | $10.35 | $10.26 | $10.29 | $22.66 | 131,668 |
2017-10-19 | $10.40 | $10.40 | $10.27 | $10.32 | $22.73 | 198,694 |
2017-10-18 | $10.40 | $10.44 | $10.37 | $10.39 | $22.88 | 78,517 |
2017-10-17 | $10.46 | $10.47 | $10.38 | $10.43 | $22.97 | 128,123 |
2017-10-16 | $10.40 | $10.45 | $10.40 | $10.43 | $22.97 | 128,618 |
2017-10-13 | $10.39 | $10.40 | $10.31 | $10.39 | $22.88 | 105,397 |
2017-10-12 | $10.30 | $10.36 | $10.24 | $10.36 | $22.82 | 117,987 |
2017-10-11 | $10.32 | $10.36 | $10.25 | $10.32 | $22.73 | 121,697 |
2017-10-10 | $10.42 | $10.42 | $10.27 | $10.32 | $22.73 | 116,336 |
2017-10-09 | $10.33 | $10.42 | $10.28 | $10.37 | $22.84 | 130,280 |
2017-10-06 | $10.30 | $10.36 | $10.21 | $10.31 | $22.71 | 142,132 |
2017-10-05 | $10.26 | $10.38 | $10.26 | $10.35 | $22.79 | 134,615 |
2017-10-04 | $10.26 | $10.27 | $10.19 | $10.25 | $22.57 | 86,248 |
2017-10-03 | $10.21 | $10.26 | $10.09 | $10.24 | $22.55 | 134,403 |
2017-10-02 | $10.19 | $10.25 | $10.12 | $10.20 | $22.46 | 141,430 |
2017-09-29 | $10.18 | $10.24 | $10.13 | $10.19 | $22.44 | 153,913 |
2017-09-28 | $10.13 | $10.20 | $10.00 | $10.19 | $22.44 | 148,279 |
2017-09-27 | $10.22 | $10.30 | $10.14 | $10.28 | $22.33 | 197,580 |
2017-09-26 | $10.18 | $10.25 | $10.11 | $10.21 | $22.18 | 178,319 |
2017-09-25 | $10.11 | $10.18 | $10.06 | $10.17 | $22.09 | 128,064 |
2017-09-22 | $10.04 | $10.13 | $10.04 | $10.09 | $21.92 | 132,450 |
2017-09-21 | $10.08 | $10.12 | $10.01 | $10.04 | $21.81 | 144,921 |
2017-09-20 | $10.08 | $10.13 | $10.00 | $10.09 | $21.92 | 142,411 |
2017-09-19 | $10.05 | $10.10 | $10.01 | $10.09 | $21.92 | 181,451 |
2017-09-18 | $9.96 | $10.08 | $9.90 | $10.07 | $21.88 | 248,244 |
2017-09-15 | $9.89 | $9.98 | $9.83 | $9.96 | $21.64 | 744,161 |
2017-09-14 | $9.89 | $9.93 | $9.79 | $9.88 | $21.46 | 166,428 |
2017-09-13 | $9.90 | $9.90 | $9.76 | $9.84 | $21.38 | 122,530 |
2017-09-12 | $9.81 | $9.95 | $9.81 | $9.90 | $21.51 | 138,511 |
2017-09-11 | $9.68 | $9.87 | $9.68 | $9.81 | $21.31 | 161,302 |
2017-09-08 | $9.68 | $9.72 | $9.64 | $9.67 | $21.01 | 91,047 |
2017-09-07 | $9.63 | $9.72 | $9.60 | $9.67 | $21.01 | 75,499 |
2017-09-06 | $9.68 | $9.76 | $9.62 | $9.63 | $20.92 | 123,113 |
2017-09-05 | $9.79 | $9.86 | $9.65 | $9.66 | $20.99 | 139,878 |
2017-09-01 | $9.63 | $9.80 | $9.62 | $9.78 | $21.25 | 125,495 |
2017-08-31 | $9.67 | $9.74 | $9.60 | $9.67 | $21.01 | 94,148 |
2017-08-30 | $9.65 | $9.71 | $9.58 | $9.64 | $20.94 | 104,312 |
2017-08-29 | $9.72 | $9.73 | $9.57 | $9.65 | $20.96 | 163,581 |
2017-08-28 | $9.87 | $9.91 | $9.81 | $9.87 | $21.14 | 211,862 |
2017-08-25 | $9.93 | $9.94 | $9.81 | $9.86 | $21.11 | 130,504 |
2017-08-24 | $9.86 | $9.95 | $9.79 | $9.90 | $21.20 | 143,251 |
2017-08-23 | $9.97 | $9.98 | $9.80 | $9.84 | $21.07 | 133,910 |
2017-08-22 | $9.76 | $10.04 | $9.76 | $9.97 | $21.35 | 355,078 |
2017-08-21 | $9.76 | $9.77 | $9.69 | $9.76 | $20.90 | 99,707 |
2017-08-18 | $9.60 | $9.75 | $9.57 | $9.74 | $20.86 | 149,009 |
2017-08-17 | $9.64 | $9.72 | $9.62 | $9.63 | $20.62 | 109,317 |
2017-08-16 | $9.64 | $9.73 | $9.62 | $9.67 | $20.71 | 88,848 |
2017-08-15 | $9.65 | $9.70 | $9.56 | $9.66 | $20.69 | 117,839 |
2017-08-14 | $9.60 | $9.75 | $9.56 | $9.65 | $20.66 | 184,167 |
2017-08-11 | $9.49 | $9.63 | $9.49 | $9.58 | $20.51 | 123,323 |
2017-08-10 | $9.58 | $9.63 | $9.51 | $9.57 | $20.49 | 102,929 |
2017-08-09 | $9.55 | $9.62 | $9.53 | $9.59 | $20.54 | 74,778 |
2017-08-08 | $9.46 | $9.59 | $9.46 | $9.57 | $20.49 | 100,636 |
2017-08-07 | $9.50 | $9.54 | $9.42 | $9.49 | $20.32 | 103,543 |
2017-08-04 | $9.48 | $9.54 | $9.39 | $9.46 | $20.26 | 134,279 |
2017-08-03 | $9.57 | $9.62 | $9.45 | $9.47 | $20.28 | 217,435 |
2017-08-02 | $9.55 | $9.64 | $9.53 | $9.60 | $20.56 | 172,435 |
2017-08-01 | $9.40 | $9.62 | $9.18 | $9.57 | $20.49 | 447,715 |
2017-07-31 | $9.40 | $9.58 | $9.35 | $9.53 | $20.41 | 180,246 |
2017-07-28 | $9.52 | $9.54 | $9.37 | $9.41 | $20.15 | 284,493 |
2017-07-27 | $9.65 | $9.66 | $9.46 | $9.55 | $20.45 | 230,709 |
2017-07-26 | $9.70 | $9.76 | $9.69 | $9.75 | $20.58 | 213,239 |
2017-07-25 | $9.74 | $9.78 | $9.64 | $9.69 | $20.45 | 179,468 |
2017-07-24 | $9.83 | $9.85 | $9.74 | $9.74 | $20.56 | 170,377 |
2017-07-21 | $9.81 | $9.84 | $9.71 | $9.83 | $20.75 | 157,671 |
2017-07-20 | $9.81 | $9.86 | $9.76 | $9.81 | $20.70 | 176,414 |
2017-07-19 | $9.80 | $9.84 | $9.70 | $9.81 | $20.70 | 164,080 |
2017-07-18 | $10.01 | $10.02 | $9.72 | $9.77 | $20.62 | 343,856 |
2017-07-17 | $10.00 | $10.14 | $9.98 | $10.02 | $21.15 | 173,947 |
2017-07-14 | $9.93 | $10.05 | $9.92 | $9.97 | $21.04 | 224,572 |
2017-07-13 | $10.23 | $10.24 | $9.85 | $9.91 | $20.91 | 481,057 |
2017-07-12 | $10.16 | $10.27 | $10.16 | $10.24 | $21.61 | 126,975 |
2017-07-11 | $10.11 | $10.18 | $10.04 | $10.16 | $21.44 | 118,719 |
2017-07-10 | $10.05 | $10.19 | $10.02 | $10.07 | $21.25 | 153,978 |
2017-07-07 | $10.03 | $10.10 | $9.95 | $10.07 | $21.25 | 119,003 |
2017-07-06 | $10.05 | $10.09 | $9.99 | $10.02 | $21.15 | 76,450 |
2017-07-05 | $10.04 | $10.17 | $10.02 | $10.05 | $21.21 | 148,414 |
2017-07-03 | $9.87 | $10.05 | $9.87 | $10.05 | $21.21 | 120,852 |
2017-06-30 | $9.93 | $9.94 | $9.82 | $9.86 | $20.81 | 114,811 |
2017-06-29 | $9.93 | $10.02 | $9.81 | $9.93 | $20.96 | 224,765 |
2017-06-28 | $10.00 | $10.10 | $9.88 | $9.94 | $20.98 | 278,523 |
2017-06-27 | $10.33 | $10.39 | $10.12 | $10.17 | $21.17 | 219,361 |
2017-06-26 | $10.13 | $10.34 | $10.13 | $10.33 | $21.50 | 230,661 |
2017-06-23 | $10.08 | $10.14 | $10.06 | $10.12 | $21.06 | 353,526 |
2017-06-22 | $10.09 | $10.13 | $10.03 | $10.06 | $20.94 | 149,013 |
2017-06-21 | $10.11 | $10.14 | $10.05 | $10.07 | $20.96 | 179,512 |
2017-06-20 | $10.09 | $10.14 | $10.06 | $10.07 | $20.96 | 168,479 |
2017-06-19 | $10.10 | $10.13 | $10.06 | $10.08 | $20.98 | 255,550 |
2017-06-16 | $10.05 | $10.11 | $10.04 | $10.05 | $20.92 | 388,200 |
2017-06-15 | $10.10 | $10.13 | $10.05 | $10.08 | $20.98 | 284,811 |
2017-06-14 | $10.14 | $10.14 | $10.06 | $10.10 | $21.02 | 284,139 |
2017-06-13 | $10.10 | $10.12 | $10.02 | $10.06 | $20.94 | 215,580 |
2017-06-12 | $10.10 | $10.16 | $10.06 | $10.09 | $21.00 | 221,380 |
2017-06-09 | $10.05 | $10.15 | $10.05 | $10.10 | $21.02 | 341,370 |
2017-06-08 | $10.05 | $10.10 | $10.03 | $10.05 | $20.92 | 146,293 |
2017-06-07 | $10.07 | $10.10 | $10.00 | $10.05 | $20.92 | 93,035 |
2017-06-06 | $10.09 | $10.09 | $10.00 | $10.05 | $20.92 | 85,919 |
2017-06-05 | $10.10 | $10.14 | $9.98 | $10.09 | $21.00 | 159,772 |
2017-06-02 | $10.04 | $10.14 | $10.04 | $10.10 | $21.02 | 180,546 |
2017-06-01 | $10.07 | $10.11 | $10.03 | $10.04 | $20.90 | 246,607 |
2017-05-31 | $10.03 | $10.10 | $9.97 | $10.05 | $20.92 | 261,184 |
2017-05-30 | $10.15 | $10.17 | $10.02 | $10.03 | $20.87 | 150,580 |
2017-05-26 | $10.20 | $10.24 | $10.06 | $10.10 | $21.02 | 225,131 |
2017-05-25 | $10.45 | $10.48 | $10.32 | $10.34 | $21.23 | 283,402 |
2017-05-24 | $10.51 | $10.52 | $10.41 | $10.43 | $21.41 | 210,395 |
2017-05-23 | $10.31 | $10.41 | $10.29 | $10.40 | $21.35 | 233,378 |
2017-05-22 | $10.32 | $10.35 | $10.24 | $10.26 | $21.06 | 251,068 |
2017-05-19 | $10.33 | $10.37 | $10.28 | $10.30 | $21.14 | 174,841 |
2017-05-18 | $10.25 | $10.34 | $10.25 | $10.31 | $21.16 | 148,373 |
2017-05-17 | $10.37 | $10.37 | $10.25 | $10.30 | $21.14 | 124,218 |
2017-05-16 | $10.42 | $10.42 | $10.35 | $10.36 | $21.27 | 113,364 |
2017-05-15 | $10.39 | $10.42 | $10.39 | $10.40 | $21.35 | 159,980 |
2017-05-12 | $10.44 | $10.45 | $10.35 | $10.39 | $21.33 | 96,145 |
2017-05-11 | $10.52 | $10.54 | $10.40 | $10.44 | $21.43 | 128,195 |
2017-05-10 | $10.30 | $10.46 | $10.29 | $10.42 | $21.39 | 130,033 |
2017-05-09 | $10.52 | $10.58 | $10.28 | $10.34 | $21.23 | 148,569 |
2017-05-08 | $10.59 | $10.64 | $10.44 | $10.54 | $21.64 | 114,688 |
2017-05-05 | $10.47 | $10.65 | $10.43 | $10.56 | $21.68 | 160,451 |
2017-05-04 | $10.72 | $10.75 | $10.35 | $10.41 | $21.37 | 214,453 |
2017-05-03 | $10.73 | $10.80 | $10.61 | $10.73 | $22.03 | 112,660 |
2017-05-02 | $10.90 | $10.93 | $10.68 | $10.73 | $22.03 | 149,950 |
2017-05-01 | $10.58 | $10.97 | $10.50 | $10.90 | $22.37 | 132,864 |
2017-04-28 | $10.35 | $10.86 | $9.81 | $10.60 | $21.76 | 5,453 |
2017-04-27 | $11.00 | $11.02 | $10.88 | $10.93 | $22.44 | 166,077 |
2017-04-26 | $10.97 | $11.09 | $10.88 | $11.02 | $22.62 | 196,681 |
2017-04-25 | $10.94 | $11.13 | $10.90 | $11.11 | $22.52 | 191,468 |
2017-04-24 | $10.95 | $11.05 | $10.82 | $10.95 | $22.20 | 207,482 |
2017-04-21 | $10.77 | $10.84 | $10.71 | $10.82 | $21.93 | 123,438 |
2017-04-20 | $10.76 | $10.92 | $10.71 | $10.77 | $21.83 | 168,789 |
2017-04-19 | $10.64 | $10.85 | $10.60 | $10.71 | $21.71 | 152,055 |
2017-04-18 | $10.63 | $10.66 | $10.52 | $10.64 | $21.57 | 135,472 |
2017-04-17 | $10.51 | $10.63 | $10.43 | $10.62 | $21.53 | 160,449 |
2017-04-13 | $10.25 | $10.48 | $10.20 | $10.46 | $21.20 | 181,225 |
2017-04-12 | $10.26 | $10.28 | $10.11 | $10.25 | $20.78 | 93,049 |
2017-04-11 | $10.12 | $10.29 | $10.09 | $10.27 | $20.82 | 145,839 |
2017-04-10 | $10.05 | $10.12 | $10.02 | $10.08 | $20.43 | 196,182 |
2017-04-07 | $10.05 | $10.13 | $10.01 | $10.05 | $20.37 | 84,594 |
2017-04-06 | $10.02 | $10.10 | $9.90 | $10.10 | $20.47 | 154,221 |
2017-04-05 | $10.14 | $10.15 | $10.00 | $10.04 | $20.35 | 132,400 |
2017-04-04 | $10.11 | $10.14 | $10.04 | $10.12 | $20.51 | 162,884 |
2017-04-03 | $9.99 | $10.11 | $9.97 | $10.07 | $20.41 | 130,326 |
2017-03-31 | $10.00 | $10.03 | $9.91 | $9.99 | $20.25 | 137,748 |
2017-03-30 | $9.99 | $10.06 | $9.96 | $9.97 | $20.21 | 133,848 |
2017-03-29 | $9.98 | $10.08 | $9.92 | $10.01 | $20.29 | 166,160 |
2017-03-28 | $10.10 | $10.14 | $10.06 | $10.10 | $20.19 | 174,064 |
2017-03-27 | $10.12 | $10.14 | $10.05 | $10.10 | $20.19 | 154,072 |
2017-03-24 | $10.10 | $10.17 | $10.08 | $10.09 | $20.17 | 198,919 |
2017-03-23 | $10.10 | $10.19 | $10.06 | $10.10 | $20.19 | 128,958 |
2017-03-22 | $10.11 | $10.15 | $10.00 | $10.08 | $20.15 | 103,972 |
2017-03-21 | $10.15 | $10.17 | $10.01 | $10.11 | $20.21 | 169,838 |
2017-03-20 | $10.09 | $10.15 | $9.92 | $10.11 | $20.21 | 246,707 |
2017-03-17 | $9.85 | $10.05 | $9.85 | $10.04 | $20.07 | 385,652 |
2017-03-16 | $9.72 | $9.88 | $9.66 | $9.84 | $19.67 | 168,709 |
2017-03-15 | $9.44 | $9.68 | $9.42 | $9.64 | $19.27 | 121,389 |
2017-03-14 | $9.50 | $9.56 | $9.40 | $9.44 | $18.87 | 124,607 |
2017-03-13 | $9.66 | $9.76 | $9.52 | $9.55 | $19.09 | 180,780 |
2017-03-10 | $9.35 | $9.65 | $9.35 | $9.62 | $19.23 | 178,882 |
2017-03-09 | $9.30 | $9.43 | $9.23 | $9.31 | $18.61 | 232,842 |
2017-03-08 | $9.58 | $9.64 | $9.23 | $9.23 | $18.45 | 259,086 |
2017-03-07 | $9.64 | $9.70 | $9.43 | $9.50 | $18.99 | 198,177 |
2017-03-06 | $9.44 | $9.64 | $9.40 | $9.59 | $19.17 | 184,309 |
2017-03-03 | $9.46 | $9.59 | $9.39 | $9.44 | $18.87 | 236,155 |
2017-03-02 | $9.74 | $9.74 | $9.37 | $9.42 | $18.83 | 322,456 |
2017-03-01 | $9.90 | $9.92 | $9.66 | $9.71 | $19.41 | 233,593 |
2017-02-28 | $9.84 | $9.98 | $9.79 | $9.82 | $19.63 | 209,016 |
2017-02-27 | $9.91 | $9.93 | $9.63 | $9.68 | $19.35 | 393,782 |
2017-02-24 | $9.95 | $10.00 | $9.86 | $9.91 | $19.81 | 269,852 |
2017-02-23 | $10.01 | $10.23 | $10.01 | $10.14 | $19.99 | 334,418 |
2017-02-22 | $10.14 | $10.23 | $10.01 | $10.04 | $19.79 | 387,386 |
2017-02-21 | $10.83 | $10.84 | $10.00 | $10.20 | $20.11 | 941,401 |
2017-02-17 | $11.45 | $11.65 | $10.61 | $10.84 | $21.37 | 1,338,288 |
2017-02-16 | $12.35 | $12.47 | $12.33 | $12.39 | $24.42 | 176,402 |
2017-02-15 | $12.40 | $12.44 | $12.28 | $12.37 | $24.38 | 155,634 |
2017-02-14 | $12.55 | $12.60 | $12.35 | $12.42 | $24.48 | 162,506 |
2017-02-13 | $12.40 | $12.56 | $12.38 | $12.51 | $24.66 | 141,327 |
2017-02-10 | $12.25 | $12.38 | $12.20 | $12.38 | $24.40 | 113,347 |
2017-02-09 | $12.12 | $12.25 | $12.10 | $12.22 | $24.09 | 90,184 |
2017-02-08 | $12.08 | $12.12 | $12.00 | $12.12 | $23.89 | 108,756 |
2017-02-07 | $12.08 | $12.08 | $11.99 | $12.05 | $23.75 | 91,698 |
2017-02-06 | $11.94 | $12.08 | $11.88 | $12.08 | $23.81 | 114,142 |
2017-02-03 | $11.82 | $11.98 | $11.81 | $11.94 | $23.54 | 101,047 |
2017-02-02 | $11.85 | $11.94 | $11.77 | $11.81 | $23.28 | 102,645 |
2017-02-01 | $11.81 | $11.98 | $11.81 | $11.81 | $23.28 | 108,917 |
2017-01-31 | $11.90 | $12.03 | $11.81 | $11.83 | $23.32 | 232,359 |
2017-01-30 | $12.04 | $12.06 | $11.80 | $11.95 | $23.56 | 145,580 |
2017-01-27 | $11.97 | $12.09 | $11.84 | $12.06 | $23.77 | 175,259 |
2017-01-26 | $12.01 | $12.16 | $12.00 | $12.09 | $23.56 | 176,855 |
2017-01-25 | $11.96 | $12.05 | $11.91 | $12.00 | $23.38 | 137,544 |
2017-01-24 | $11.85 | $11.96 | $11.75 | $11.87 | $23.13 | 123,578 |
2017-01-23 | $11.74 | $11.91 | $11.65 | $11.79 | $22.97 | 171,424 |
2017-01-20 | $11.53 | $11.68 | $11.49 | $11.64 | $22.68 | 100,797 |
2017-01-19 | $11.52 | $11.52 | $11.39 | $11.49 | $22.39 | 71,106 |
2017-01-18 | $11.49 | $11.59 | $11.38 | $11.51 | $22.43 | 104,916 |
2017-01-17 | $11.49 | $11.52 | $11.36 | $11.44 | $22.29 | 92,255 |
2017-01-13 | $11.40 | $11.44 | $11.19 | $11.43 | $22.27 | 111,196 |
2017-01-12 | $11.40 | $11.46 | $11.16 | $11.34 | $22.10 | 167,220 |
2017-01-11 | $11.43 | $11.60 | $11.39 | $11.59 | $22.58 | 114,272 |
2017-01-10 | $11.25 | $11.43 | $11.18 | $11.43 | $22.27 | 108,163 |
2017-01-09 | $11.22 | $11.31 | $11.11 | $11.22 | $21.86 | 85,284 |
2017-01-06 | $11.16 | $11.23 | $11.12 | $11.20 | $21.82 | 68,224 |
2017-01-05 | $11.20 | $11.24 | $11.05 | $11.20 | $21.82 | 104,645 |
2017-01-04 | $11.02 | $11.30 | $10.98 | $11.26 | $21.94 | 159,070 |
2017-01-03 | $10.89 | $10.98 | $10.86 | $10.97 | $21.38 | 105,910 |
2016-12-30 | $10.91 | $10.91 | $10.78 | $10.83 | $21.10 | 71,230 |
2016-12-29 | $10.78 | $10.97 | $10.78 | $10.93 | $21.30 | 66,886 |
2016-12-28 | $10.90 | $10.98 | $10.75 | $10.78 | $21.01 | 92,240 |
2016-12-27 | $11.09 | $11.12 | $10.96 | $11.09 | $21.33 | 152,845 |
2016-12-23 | $11.02 | $11.05 | $10.90 | $11.01 | $21.18 | 102,095 |
2016-12-22 | $10.94 | $11.10 | $10.91 | $11.09 | $21.33 | 213,719 |
2016-12-21 | $10.86 | $10.95 | $10.81 | $10.88 | $20.93 | 141,749 |
2016-12-20 | $10.85 | $10.88 | $10.73 | $10.85 | $20.87 | 99,241 |
2016-12-19 | $10.50 | $10.84 | $10.47 | $10.84 | $20.85 | 142,817 |
2016-12-16 | $10.26 | $10.50 | $10.26 | $10.47 | $20.14 | 583,100 |
2016-12-15 | $10.67 | $10.68 | $10.26 | $10.26 | $19.74 | 228,084 |
2016-12-14 | $10.74 | $10.74 | $10.47 | $10.65 | $20.49 | 178,281 |
2016-12-13 | $10.75 | $10.79 | $10.69 | $10.72 | $20.62 | 136,727 |
2016-12-12 | $10.77 | $10.80 | $10.72 | $10.76 | $20.70 | 150,236 |
2016-12-09 | $10.75 | $10.79 | $10.72 | $10.74 | $20.66 | 155,210 |
2016-12-08 | $10.78 | $10.81 | $10.74 | $10.75 | $20.68 | 150,744 |
2016-12-07 | $10.73 | $10.80 | $10.71 | $10.79 | $20.76 | 198,255 |
2016-12-06 | $10.68 | $10.72 | $10.67 | $10.71 | $20.60 | 137,984 |
2016-12-05 | $10.59 | $10.69 | $10.52 | $10.66 | $20.51 | 116,558 |
2016-12-02 | $10.66 | $10.68 | $10.52 | $10.57 | $20.33 | 80,617 |
2016-12-01 | $10.74 | $10.76 | $10.52 | $10.69 | $20.56 | 102,337 |
2016-11-30 | $10.77 | $10.78 | $10.70 | $10.72 | $20.62 | 50,755 |
2016-11-29 | $10.72 | $10.77 | $10.70 | $10.76 | $20.70 | 111,155 |
2016-11-28 | $10.72 | $10.80 | $10.72 | $10.75 | $20.68 | 127,966 |
2016-11-25 | $10.88 | $10.89 | $10.78 | $10.83 | $20.56 | 107,694 |
2016-11-23 | $10.98 | $10.98 | $10.84 | $10.86 | $20.62 | 128,087 |
2016-11-22 | $10.82 | $10.96 | $10.78 | $10.92 | $20.74 | 259,969 |
2016-11-21 | $10.82 | $10.84 | $10.78 | $10.80 | $20.51 | 164,609 |
2016-11-18 | $10.86 | $10.86 | $10.75 | $10.79 | $20.49 | 104,812 |
2016-11-17 | $10.84 | $10.88 | $10.78 | $10.80 | $20.51 | 120,174 |
2016-11-16 | $10.85 | $10.86 | $10.82 | $10.83 | $20.56 | 133,800 |
2016-11-15 | $10.83 | $10.85 | $10.78 | $10.80 | $20.51 | 93,692 |
2016-11-14 | $10.84 | $10.84 | $10.77 | $10.78 | $20.47 | 131,634 |
2016-11-11 | $10.79 | $10.83 | $10.75 | $10.79 | $20.49 | 146,724 |
2016-11-10 | $10.84 | $10.86 | $10.72 | $10.79 | $20.49 | 107,899 |
2016-11-09 | $10.72 | $10.87 | $10.62 | $10.80 | $20.51 | 116,885 |
2016-11-08 | $10.80 | $10.89 | $10.79 | $10.82 | $20.55 | 61,171 |
2016-11-07 | $10.89 | $10.89 | $10.76 | $10.81 | $20.53 | 87,170 |
2016-11-04 | $10.76 | $10.87 | $10.76 | $10.82 | $20.55 | 78,316 |
2016-11-03 | $10.79 | $10.83 | $10.75 | $10.79 | $20.49 | 49,801 |
2016-11-02 | $10.83 | $10.84 | $10.74 | $10.79 | $20.49 | 70,197 |
2016-11-01 | $10.73 | $10.90 | $10.65 | $10.76 | $20.43 | 117,750 |
2016-10-31 | $10.46 | $10.55 | $10.39 | $10.53 | $19.99 | 43,396 |
2016-10-28 | $10.47 | $10.49 | $10.36 | $10.42 | $19.79 | 41,513 |
2016-10-27 | $10.56 | $10.58 | $10.39 | $10.40 | $19.75 | 47,212 |
2016-10-26 | $10.71 | $10.80 | $10.55 | $10.59 | $20.11 | 35,847 |
2016-10-25 | $10.69 | $10.83 | $10.65 | $10.76 | $20.43 | 75,667 |
2016-10-24 | $10.71 | $10.84 | $10.71 | $10.83 | $20.30 | 85,824 |
2016-10-21 | $10.72 | $10.72 | $10.63 | $10.71 | $20.08 | 53,838 |
2016-10-20 | $10.71 | $10.71 | $10.65 | $10.70 | $20.06 | 34,708 |
2016-10-19 | $10.70 | $10.70 | $10.59 | $10.68 | $20.02 | 58,220 |
2016-10-18 | $10.71 | $10.72 | $10.60 | $10.61 | $19.89 | 53,295 |
2016-10-17 | $10.61 | $10.68 | $10.56 | $10.68 | $20.02 | 67,554 |
2016-10-14 | $10.45 | $10.58 | $10.42 | $10.57 | $19.81 | 55,913 |
2016-10-13 | $10.33 | $10.50 | $10.25 | $10.49 | $19.66 | 53,239 |
2016-10-12 | $10.11 | $10.40 | $10.01 | $10.28 | $19.27 | 68,406 |
2016-10-11 | $10.08 | $10.08 | $9.97 | $10.05 | $18.84 | 50,617 |
2016-10-10 | $10.05 | $10.20 | $10.05 | $10.10 | $18.93 | 25,233 |
2016-10-07 | $10.11 | $10.12 | $9.96 | $10.05 | $18.84 | 54,602 |
2016-10-06 | $10.15 | $10.16 | $10.05 | $10.07 | $18.88 | 59,117 |
2016-10-05 | $10.10 | $10.21 | $10.10 | $10.11 | $18.95 | 49,257 |
2016-10-04 | $10.40 | $10.42 | $9.95 | $10.08 | $18.89 | 126,381 |
2016-10-03 | $10.43 | $10.45 | $10.35 | $10.39 | $19.48 | 43,199 |
2016-09-30 | $10.46 | $10.50 | $10.41 | $10.42 | $19.53 | 90,458 |
2016-09-29 | $10.50 | $10.50 | $10.36 | $10.46 | $19.61 | 45,604 |
2016-09-28 | $10.50 | $10.53 | $10.40 | $10.49 | $19.66 | 36,805 |
2016-09-27 | $10.60 | $10.61 | $10.50 | $10.53 | $19.74 | 45,201 |
2016-09-26 | $10.58 | $10.62 | $10.51 | $10.57 | $19.81 | 61,354 |
2016-09-23 | $10.76 | $10.76 | $10.69 | $10.70 | $19.79 | 91,000 |
2016-09-22 | $10.71 | $10.77 | $10.69 | $10.76 | $19.91 | 97,996 |
2016-09-21 | $10.67 | $10.73 | $10.60 | $10.71 | $19.81 | 64,341 |
2016-09-20 | $10.70 | $10.70 | $10.60 | $10.64 | $19.68 | 31,136 |
2016-09-19 | $10.59 | $10.70 | $10.53 | $10.58 | $19.57 | 48,524 |
2016-09-16 | $10.53 | $10.55 | $10.41 | $10.55 | $19.52 | 66,772 |
2016-09-15 | $10.50 | $10.56 | $10.48 | $10.52 | $19.46 | 29,549 |
2016-09-14 | $10.48 | $10.56 | $10.40 | $10.47 | $19.37 | 43,263 |
2016-09-13 | $10.43 | $10.54 | $10.41 | $10.44 | $19.31 | 38,858 |
2016-09-12 | $10.30 | $10.47 | $10.26 | $10.43 | $19.29 | 61,659 |
2016-09-09 | $10.57 | $10.57 | $10.33 | $10.37 | $19.18 | 87,300 |
2016-09-08 | $10.61 | $10.61 | $10.55 | $10.57 | $19.55 | 45,515 |
2016-09-07 | $10.59 | $10.62 | $10.52 | $10.60 | $19.61 | 63,168 |
2016-09-06 | $10.57 | $10.59 | $10.45 | $10.54 | $19.50 | 47,064 |
2016-09-02 | $10.45 | $10.60 | $10.44 | $10.57 | $19.55 | 38,969 |
2016-09-01 | $10.52 | $10.56 | $10.29 | $10.39 | $19.22 | 68,718 |
2016-08-31 | $10.55 | $10.58 | $10.40 | $10.49 | $19.41 | 60,827 |
2016-08-30 | $10.55 | $10.61 | $10.48 | $10.55 | $19.52 | 44,632 |
2016-08-29 | $10.50 | $10.60 | $10.43 | $10.51 | $19.44 | 46,597 |
2016-08-26 | $10.72 | $10.72 | $10.39 | $10.46 | $19.35 | 109,318 |
2016-08-25 | $10.65 | $10.78 | $10.64 | $10.70 | $19.79 | 62,313 |
2016-08-24 | $10.96 | $10.96 | $10.79 | $10.81 | $19.74 | 174,006 |
2016-08-23 | $10.90 | $11.00 | $10.90 | $10.95 | $20.00 | 122,474 |
2016-08-22 | $10.80 | $10.93 | $10.77 | $10.90 | $19.90 | 114,553 |
2016-08-19 | $10.85 | $10.85 | $10.76 | $10.80 | $19.72 | 77,065 |
2016-08-18 | $10.80 | $10.90 | $10.79 | $10.83 | $19.78 | 115,227 |
2016-08-17 | $10.80 | $10.80 | $10.69 | $10.78 | $19.68 | 57,811 |
2016-08-16 | $10.84 | $10.84 | $10.73 | $10.76 | $19.65 | 87,979 |
2016-08-15 | $10.85 | $10.90 | $10.81 | $10.82 | $19.76 | 71,075 |
2016-08-12 | $10.84 | $10.93 | $10.83 | $10.85 | $19.81 | 65,810 |
2016-08-11 | $10.89 | $10.93 | $10.83 | $10.87 | $19.85 | 72,270 |
2016-08-10 | $10.94 | $10.97 | $10.87 | $10.89 | $19.89 | 71,840 |
2016-08-09 | $10.97 | $11.00 | $10.92 | $10.93 | $19.96 | 69,500 |
2016-08-08 | $11.06 | $11.07 | $10.93 | $10.95 | $20.00 | 74,045 |
2016-08-05 | $10.99 | $11.16 | $10.99 | $11.07 | $20.21 | 71,987 |
2016-08-04 | $10.97 | $11.03 | $10.95 | $10.99 | $20.07 | 41,647 |
2016-08-03 | $10.93 | $11.00 | $10.87 | $10.97 | $20.03 | 82,025 |
2016-08-02 | $10.97 | $11.00 | $10.85 | $10.93 | $19.96 | 68,336 |
2016-08-01 | $11.05 | $11.05 | $10.80 | $10.97 | $20.03 | 69,678 |
2016-07-29 | $10.97 | $11.25 | $10.96 | $11.16 | $20.38 | 72,973 |
2016-07-28 | $10.70 | $11.10 | $10.30 | $10.95 | $20.00 | 155,514 |
2016-07-27 | $10.77 | $10.88 | $10.76 | $10.85 | $19.81 | 37,748 |
2016-07-26 | $10.85 | $10.86 | $10.76 | $10.83 | $19.78 | 47,170 |
2016-07-25 | $10.90 | $10.92 | $10.75 | $10.86 | $19.83 | 60,739 |
2016-07-22 | $10.98 | $11.05 | $10.93 | $11.04 | $19.90 | 73,401 |
2016-07-21 | $10.96 | $11.00 | $10.87 | $10.91 | $19.67 | 66,999 |
2016-07-20 | $10.90 | $10.99 | $10.84 | $10.98 | $19.79 | 64,555 |
2016-07-19 | $10.79 | $10.90 | $10.73 | $10.86 | $19.58 | 57,822 |
2016-07-18 | $10.74 | $10.79 | $10.68 | $10.77 | $19.42 | 50,010 |
2016-07-15 | $10.73 | $10.74 | $10.55 | $10.74 | $19.36 | 65,445 |
2016-07-14 | $10.55 | $10.69 | $10.54 | $10.68 | $19.25 | 80,635 |
2016-07-13 | $10.50 | $10.55 | $10.44 | $10.48 | $18.89 | 43,438 |
2016-07-12 | $10.42 | $10.49 | $10.37 | $10.47 | $18.88 | 64,467 |
2016-07-11 | $10.28 | $10.40 | $10.20 | $10.37 | $18.70 | 53,951 |
2016-07-08 | $10.25 | $10.30 | $10.23 | $10.26 | $18.50 | 38,083 |
2016-07-07 | $10.30 | $10.30 | $10.16 | $10.25 | $18.48 | 33,307 |
2016-07-06 | $10.26 | $10.30 | $10.08 | $10.29 | $18.55 | 42,221 |
2016-07-05 | $10.30 | $10.30 | $10.15 | $10.21 | $18.41 | 43,331 |
2016-07-01 | $10.30 | $10.34 | $10.24 | $10.29 | $18.55 | 46,708 |
2016-06-30 | $10.35 | $10.35 | $10.27 | $10.29 | $18.55 | 70,267 |
2016-06-29 | $10.34 | $10.36 | $10.28 | $10.34 | $18.64 | 48,400 |
2016-06-28 | $10.20 | $10.42 | $10.15 | $10.29 | $18.55 | 50,959 |
2016-06-27 | $10.24 | $10.29 | $9.96 | $10.14 | $18.28 | 65,493 |
2016-06-24 | $10.10 | $10.45 | $9.95 | $10.34 | $18.64 | 145,756 |
2016-06-23 | $10.46 | $10.50 | $10.43 | $10.44 | $18.57 | 63,589 |
2016-06-22 | $10.50 | $10.52 | $10.42 | $10.44 | $18.57 | 31,932 |
2016-06-21 | $10.53 | $10.56 | $10.47 | $10.49 | $18.66 | 43,877 |
2016-06-20 | $10.47 | $10.53 | $10.46 | $10.51 | $18.69 | 57,826 |
2016-06-17 | $10.45 | $10.47 | $10.39 | $10.46 | $18.61 | 68,324 |
2016-06-16 | $10.38 | $10.45 | $10.31 | $10.44 | $18.57 | 31,397 |
2016-06-15 | $10.32 | $10.44 | $10.21 | $10.38 | $18.46 | 39,831 |
2016-06-14 | $10.40 | $10.45 | $10.30 | $10.37 | $18.45 | 30,843 |
2016-06-13 | $10.46 | $10.47 | $10.40 | $10.42 | $18.53 | 34,886 |
2016-06-10 | $10.50 | $10.50 | $10.40 | $10.45 | $18.59 | 50,836 |
2016-06-09 | $10.45 | $10.46 | $10.38 | $10.45 | $18.59 | 24,119 |
2016-06-08 | $10.40 | $10.46 | $10.39 | $10.43 | $18.55 | 32,601 |
2016-06-07 | $10.35 | $10.45 | $10.34 | $10.39 | $18.48 | 27,982 |
2016-06-06 | $10.37 | $10.47 | $10.37 | $10.42 | $18.53 | 37,496 |
2016-06-03 | $10.45 | $10.47 | $10.40 | $10.44 | $18.57 | 36,038 |
2016-06-02 | $10.38 | $10.46 | $10.33 | $10.43 | $18.55 | 31,416 |
2016-06-01 | $10.42 | $10.43 | $10.36 | $10.40 | $18.50 | 37,625 |
2016-05-31 | $10.40 | $10.40 | $10.25 | $10.38 | $18.46 | 40,175 |
2016-05-27 | $10.27 | $10.40 | $10.19 | $10.35 | $18.41 | 47,329 |
2016-05-26 | $10.31 | $10.35 | $10.19 | $10.19 | $18.13 | 46,203 |
2016-05-25 | $10.40 | $10.42 | $10.28 | $10.32 | $18.36 | 34,505 |
2016-05-24 | $10.35 | $10.49 | $10.25 | $10.43 | $18.55 | 36,993 |
2016-05-23 | $10.50 | $10.55 | $10.46 | $10.49 | $18.41 | 57,546 |
2016-05-20 | $10.37 | $10.50 | $10.32 | $10.47 | $18.38 | 35,924 |
2016-05-19 | $10.25 | $10.41 | $10.12 | $10.30 | $18.08 | 52,237 |
2016-05-18 | $10.57 | $10.62 | $10.25 | $10.36 | $18.18 | 81,072 |
2016-05-17 | $10.72 | $10.90 | $10.59 | $10.62 | $18.64 | 97,723 |
2016-05-16 | $10.48 | $10.76 | $10.48 | $10.74 | $18.85 | 83,532 |
2016-05-13 | $10.39 | $10.50 | $10.35 | $10.48 | $18.39 | 39,501 |
2016-05-12 | $10.33 | $10.50 | $10.31 | $10.40 | $18.25 | 35,993 |
2016-05-11 | $10.25 | $10.39 | $10.20 | $10.28 | $18.04 | 48,898 |
2016-05-10 | $10.05 | $10.25 | $10.05 | $10.25 | $17.99 | 45,770 |
2016-05-09 | $9.92 | $10.15 | $9.92 | $10.04 | $17.62 | 33,376 |
2016-05-06 | $9.70 | $9.97 | $9.70 | $9.90 | $17.38 | 49,804 |
2016-05-05 | $9.75 | $9.95 | $9.69 | $9.71 | $17.04 | 44,665 |
2016-05-04 | $9.43 | $9.83 | $9.39 | $9.73 | $17.08 | 35,055 |
2016-05-03 | $9.60 | $9.60 | $9.32 | $9.52 | $16.71 | 53,780 |
2016-05-02 | $9.71 | $9.80 | $9.59 | $9.61 | $16.87 | 50,267 |
2016-04-29 | $9.41 | $9.87 | $9.41 | $9.68 | $16.99 | 57,897 |
2016-04-28 | $9.94 | $9.98 | $9.26 | $9.37 | $16.45 | 234,621 |
2016-04-27 | $10.45 | $10.54 | $10.40 | $10.41 | $18.27 | 37,427 |
2016-04-26 | $10.45 | $10.54 | $10.40 | $10.48 | $18.39 | 27,083 |
2016-04-25 | $10.57 | $10.57 | $10.37 | $10.41 | $18.27 | 39,582 |
2016-04-22 | $10.69 | $10.69 | $10.46 | $10.62 | $18.64 | 46,388 |
2016-04-21 | $10.88 | $10.92 | $10.77 | $10.81 | $18.73 | 70,321 |
2016-04-20 | $10.70 | $10.94 | $10.60 | $10.85 | $18.80 | 74,060 |
2016-04-19 | $10.60 | $10.70 | $10.57 | $10.65 | $18.45 | 38,712 |
2016-04-18 | $10.60 | $10.61 | $10.35 | $10.59 | $18.35 | 62,880 |
2016-04-15 | $10.60 | $10.68 | $10.45 | $10.60 | $18.36 | 77,495 |
2016-04-14 | $10.83 | $10.85 | $10.49 | $10.64 | $18.43 | 130,795 |
2016-04-13 | $10.74 | $10.89 | $10.71 | $10.87 | $18.83 | 53,839 |
2016-04-12 | $10.70 | $10.75 | $10.68 | $10.72 | $18.57 | 29,804 |
2016-04-11 | $10.56 | $10.70 | $10.53 | $10.69 | $18.52 | 52,934 |
2016-04-08 | $10.56 | $10.65 | $10.54 | $10.55 | $18.28 | 28,864 |
2016-04-07 | $10.57 | $10.62 | $10.48 | $10.51 | $18.21 | 27,018 |
2016-04-06 | $10.44 | $10.60 | $10.36 | $10.57 | $18.31 | 41,379 |
2016-04-05 | $10.41 | $10.47 | $10.27 | $10.43 | $18.07 | 31,723 |
2016-04-04 | $10.41 | $10.48 | $10.31 | $10.35 | $17.93 | 35,440 |
2016-04-01 | $10.37 | $10.39 | $10.27 | $10.39 | $18.00 | 24,479 |
2016-03-31 | $10.19 | $10.38 | $10.15 | $10.37 | $17.96 | 76,011 |
2016-03-30 | $10.32 | $10.39 | $10.22 | $10.26 | $17.77 | 23,093 |
2016-03-29 | $10.19 | $10.34 | $10.08 | $10.33 | $17.90 | 6,833 |
2016-03-28 | $10.35 | $10.35 | $10.07 | $10.18 | $17.64 | 4,618 |
2016-03-24 | $10.16 | $10.34 | $10.00 | $10.32 | $17.88 | 27,343 |
2016-03-23 | $10.52 | $10.52 | $10.20 | $10.21 | $17.69 | 56,408 |
2016-03-22 | $10.58 | $10.70 | $10.48 | $10.68 | $18.25 | 73,019 |
2016-03-21 | $10.48 | $10.58 | $10.42 | $10.56 | $18.05 | 48,877 |
2016-03-18 | $10.33 | $10.46 | $10.25 | $10.41 | $17.79 | 81,351 |
2016-03-17 | $10.08 | $10.34 | $10.05 | $10.25 | $17.52 | 79,213 |
2016-03-16 | $9.75 | $10.07 | $9.73 | $10.02 | $17.12 | 26,889 |
2016-03-15 | $10.14 | $10.14 | $9.76 | $9.79 | $16.73 | 46,634 |
2016-03-14 | $10.00 | $10.19 | $9.93 | $10.16 | $17.36 | 42,037 |
2016-03-11 | $9.88 | $10.00 | $9.78 | $10.00 | $17.09 | 40,631 |
2016-03-10 | $9.90 | $9.90 | $9.66 | $9.78 | $16.71 | 23,579 |
2016-03-09 | $9.78 | $9.95 | $9.73 | $9.80 | $16.75 | 20,092 |
2016-03-08 | $9.94 | $10.00 | $9.75 | $9.76 | $16.68 | 37,196 |
2016-03-07 | $9.65 | $9.99 | $9.65 | $9.98 | $17.05 | 48,825 |
2016-03-04 | $9.87 | $9.87 | $9.65 | $9.72 | $16.61 | 37,512 |
2016-03-03 | $9.75 | $9.88 | $9.67 | $9.87 | $16.87 | 46,948 |
2016-03-02 | $9.64 | $9.75 | $9.60 | $9.63 | $16.46 | 28,572 |
2016-03-01 | $9.72 | $9.75 | $9.61 | $9.66 | $16.51 | 28,178 |
2016-02-29 | $9.61 | $9.79 | $9.53 | $9.62 | $16.44 | 59,284 |
2016-02-26 | $9.53 | $9.75 | $9.50 | $9.52 | $16.27 | 26,538 |
2016-02-25 | $9.35 | $9.57 | $9.31 | $9.53 | $16.29 | 43,720 |
2016-02-24 | $9.06 | $9.41 | $9.00 | $9.35 | $15.98 | 29,841 |
2016-02-23 | $9.48 | $9.51 | $9.23 | $9.25 | $15.81 | 33,842 |
2016-02-22 | $9.50 | $9.60 | $9.42 | $9.51 | $16.25 | 35,892 |
2016-02-19 | $9.53 | $9.68 | $9.51 | $9.62 | $16.20 | 49,412 |
2016-02-18 | $9.68 | $9.68 | $9.50 | $9.53 | $16.05 | 39,785 |
2016-02-17 | $9.42 | $9.64 | $9.42 | $9.62 | $16.20 | 60,049 |
2016-02-16 | $9.19 | $9.44 | $9.12 | $9.42 | $15.86 | 69,816 |
2016-02-12 | $9.17 | $9.19 | $8.95 | $9.14 | $15.39 | 40,822 |
2016-02-11 | $8.83 | $8.95 | $8.67 | $8.88 | $14.95 | 31,385 |
2016-02-10 | $8.88 | $9.09 | $8.87 | $8.88 | $14.95 | 19,691 |
2016-02-09 | $9.06 | $9.09 | $8.80 | $8.89 | $14.97 | 34,293 |
2016-02-08 | $8.81 | $9.18 | $8.81 | $9.17 | $15.44 | 35,000 |
2016-02-05 | $9.00 | $9.13 | $8.92 | $8.94 | $15.06 | 28,252 |
2016-02-04 | $9.06 | $9.22 | $9.03 | $9.05 | $15.24 | 21,976 |
2016-02-03 | $9.06 | $9.17 | $8.95 | $9.03 | $15.21 | 32,190 |
2016-02-02 | $8.84 | $8.99 | $8.71 | $8.94 | $15.06 | 28,021 |
2016-02-01 | $8.77 | $9.04 | $8.75 | $8.90 | $14.99 | 35,519 |
2016-01-29 | $8.61 | $8.95 | $8.60 | $8.88 | $14.95 | 51,560 |
2016-01-28 | $8.37 | $8.63 | $8.37 | $8.47 | $14.26 | 37,022 |
2016-01-27 | $8.33 | $8.59 | $8.33 | $8.37 | $14.10 | 33,367 |
2016-01-26 | $8.27 | $8.48 | $8.16 | $8.40 | $14.15 | 48,581 |
2016-01-25 | $8.70 | $8.71 | $8.22 | $8.23 | $13.86 | 58,963 |
2016-01-22 | $8.56 | $8.87 | $8.49 | $8.74 | $14.72 | 39,713 |
2016-01-21 | $8.45 | $8.70 | $8.32 | $8.63 | $14.30 | 77,401 |
2016-01-20 | $8.22 | $8.59 | $7.50 | $8.46 | $14.02 | 160,941 |
2016-01-19 | $8.76 | $8.84 | $8.29 | $8.35 | $13.84 | 75,323 |
2016-01-15 | $8.90 | $8.95 | $8.39 | $8.71 | $14.44 | 96,986 |
2016-01-14 | $8.85 | $9.03 | $8.63 | $8.96 | $14.85 | 70,211 |
2016-01-13 | $9.13 | $9.21 | $8.82 | $8.86 | $14.69 | 84,573 |
2016-01-12 | $9.65 | $9.65 | $8.94 | $9.07 | $15.03 | 140,319 |
2016-01-11 | $9.77 | $9.87 | $9.60 | $9.61 | $15.93 | 38,035 |
2016-01-08 | $9.95 | $9.99 | $9.76 | $9.77 | $16.19 | 39,106 |
2016-01-07 | $10.11 | $10.21 | $9.90 | $9.90 | $16.41 | 70,915 |
2016-01-06 | $10.00 | $10.29 | $9.94 | $10.25 | $16.99 | 70,795 |
2016-01-05 | $9.87 | $10.08 | $9.82 | $10.03 | $16.63 | 37,732 |
2016-01-04 | $9.85 | $9.92 | $9.69 | $9.91 | $16.43 | 64,464 |
2015-12-31 | $9.90 | $10.10 | $9.84 | $9.93 | $16.46 | 71,789 |
2015-12-30 | $9.84 | $9.99 | $9.79 | $9.89 | $16.39 | 85,105 |
2015-12-29 | $9.75 | $9.87 | $9.70 | $9.84 | $16.31 | 67,417 |
2015-12-28 | $9.72 | $9.79 | $9.56 | $9.75 | $16.16 | 66,743 |
2015-12-24 | $9.75 | $9.79 | $9.68 | $9.76 | $16.18 | 27,860 |
2015-12-23 | $9.67 | $9.75 | $9.50 | $9.69 | $16.06 | 66,846 |
2015-12-22 | $9.48 | $9.70 | $9.35 | $9.67 | $16.03 | 112,412 |
2015-12-21 | $9.60 | $9.65 | $9.36 | $9.62 | $15.72 | 93,511 |
2015-12-18 | $9.50 | $9.58 | $9.40 | $9.58 | $15.65 | 90,721 |
2015-12-17 | $9.31 | $9.58 | $9.23 | $9.50 | $15.52 | 102,495 |
2015-12-16 | $8.94 | $9.30 | $8.80 | $9.25 | $15.11 | 84,137 |
2015-12-15 | $8.43 | $8.84 | $8.42 | $8.80 | $14.38 | 72,922 |
2015-12-14 | $9.02 | $9.06 | $8.30 | $8.40 | $13.72 | 143,446 |
2015-12-11 | $9.09 | $9.15 | $8.97 | $9.02 | $14.74 | 70,753 |
2015-12-10 | $9.10 | $9.29 | $9.09 | $9.17 | $14.98 | 32,584 |
2015-12-09 | $9.10 | $9.24 | $9.09 | $9.11 | $14.88 | 23,016 |
2015-12-08 | $9.00 | $9.14 | $9.00 | $9.09 | $14.85 | 26,344 |
2015-12-07 | $9.22 | $9.31 | $9.05 | $9.07 | $14.82 | 39,434 |
2015-12-04 | $9.11 | $9.39 | $9.11 | $9.26 | $15.13 | 49,964 |
2015-12-03 | $9.23 | $9.29 | $9.10 | $9.10 | $14.87 | 45,582 |
2015-12-02 | $9.59 | $9.62 | $9.24 | $9.25 | $15.11 | 70,243 |
2015-12-01 | $9.65 | $9.69 | $9.56 | $9.61 | $15.70 | 37,581 |
2015-11-30 | $9.48 | $9.65 | $9.48 | $9.57 | $15.64 | 74,407 |
2015-11-27 | $9.36 | $9.59 | $9.28 | $9.53 | $15.57 | 45,381 |
2015-11-25 | $9.21 | $9.30 | $9.17 | $9.29 | $15.18 | 41,073 |
2015-11-24 | $9.16 | $9.28 | $9.12 | $9.23 | $15.08 | 37,251 |
2015-11-23 | $9.00 | $9.27 | $8.99 | $9.17 | $14.98 | 45,631 |
2015-11-20 | $9.13 | $9.23 | $9.00 | $9.05 | $14.79 | 55,351 |
2015-11-19 | $9.25 | $9.40 | $9.22 | $9.26 | $14.90 | 68,320 |
2015-11-18 | $9.19 | $9.34 | $9.15 | $9.31 | $14.98 | 67,773 |
2015-11-17 | $9.30 | $9.34 | $9.15 | $9.17 | $14.75 | 55,210 |
2015-11-16 | $9.19 | $9.30 | $9.11 | $9.28 | $14.93 | 67,469 |
2015-11-13 | $9.02 | $9.19 | $8.99 | $9.17 | $14.75 | 39,496 |
2015-11-12 | $9.00 | $9.04 | $8.88 | $9.00 | $14.48 | 37,035 |
2015-11-11 | $8.82 | $9.05 | $8.82 | $9.01 | $14.50 | 36,709 |
2015-11-10 | $8.86 | $9.00 | $8.77 | $8.79 | $14.14 | 61,403 |
2015-11-09 | $9.05 | $9.09 | $8.82 | $8.85 | $14.24 | 75,849 |
2015-11-06 | $9.06 | $9.22 | $8.90 | $9.12 | $14.67 | 70,552 |
2015-11-05 | $9.24 | $9.29 | $8.96 | $9.12 | $14.67 | 74,224 |
2015-11-04 | $9.15 | $9.34 | $9.08 | $9.24 | $14.87 | 70,457 |
2015-11-03 | $8.96 | $9.31 | $8.95 | $9.15 | $14.72 | 76,968 |
2015-11-02 | $8.90 | $9.16 | $8.86 | $8.96 | $14.42 | 88,135 |
2015-10-30 | $8.80 | $9.32 | $8.80 | $8.88 | $14.29 | 251,329 |
2015-10-29 | $9.85 | $9.90 | $9.33 | $9.39 | $15.11 | 101,719 |
2015-10-28 | $9.51 | $9.91 | $9.51 | $9.91 | $15.95 | 68,013 |
2015-10-27 | $9.81 | $9.84 | $9.41 | $9.48 | $15.25 | 88,133 |
2015-10-26 | $10.12 | $10.14 | $9.79 | $9.82 | $15.80 | 57,704 |
2015-10-23 | $10.15 | $10.15 | $10.03 | $10.13 | $16.30 | 31,891 |
2015-10-22 | $9.76 | $10.15 | $9.72 | $10.12 | $16.28 | 116,512 |
2015-10-21 | $9.96 | $10.09 | $9.82 | $9.90 | $15.71 | 101,509 |
2015-10-20 | $9.82 | $9.95 | $9.75 | $9.89 | $15.70 | 50,042 |
2015-10-19 | $9.81 | $9.95 | $9.75 | $9.79 | $15.54 | 38,819 |
2015-10-16 | $9.94 | $9.94 | $9.66 | $9.80 | $15.55 | 45,715 |
2015-10-15 | $9.77 | $9.89 | $9.55 | $9.89 | $15.70 | 44,775 |
2015-10-14 | $9.60 | $9.83 | $9.50 | $9.70 | $15.39 | 50,910 |
2015-10-13 | $9.74 | $9.83 | $9.61 | $9.63 | $15.28 | 41,082 |
2015-10-12 | $9.50 | $9.77 | $9.44 | $9.74 | $15.46 | 65,087 |
2015-10-09 | $10.16 | $10.16 | $9.51 | $9.54 | $15.14 | 118,046 |
2015-10-08 | $10.02 | $10.21 | $9.96 | $10.16 | $16.12 | 57,189 |
2015-10-07 | $9.90 | $10.00 | $9.82 | $10.00 | $15.87 | 60,802 |
2015-10-06 | $9.72 | $9.97 | $9.72 | $9.86 | $15.65 | 73,735 |
2015-10-05 | $9.29 | $9.75 | $9.29 | $9.72 | $15.43 | 77,032 |
2015-10-02 | $9.14 | $9.28 | $9.14 | $9.27 | $14.71 | 35,972 |
2015-10-01 | $9.28 | $9.29 | $9.10 | $9.22 | $14.63 | 37,327 |
2015-09-30 | $9.14 | $9.27 | $8.99 | $9.25 | $14.68 | 89,664 |
2015-09-29 | $9.32 | $9.40 | $9.05 | $9.10 | $14.44 | 63,751 |
2015-09-28 | $9.52 | $9.56 | $9.20 | $9.36 | $14.85 | 99,917 |
2015-09-25 | $9.80 | $9.86 | $9.56 | $9.56 | $15.17 | 45,426 |
2015-09-24 | $9.62 | $9.89 | $9.60 | $9.83 | $15.60 | 41,616 |
2015-09-23 | $9.63 | $9.88 | $9.60 | $9.66 | $15.33 | 45,810 |
2015-09-22 | $9.80 | $9.95 | $9.77 | $9.85 | $15.41 | 73,814 |
2015-09-21 | $10.10 | $10.10 | $9.76 | $9.84 | $15.39 | 77,180 |
2015-09-18 | $9.60 | $10.05 | $9.56 | $10.04 | $15.71 | 144,377 |
2015-09-17 | $9.37 | $9.76 | $9.28 | $9.66 | $15.11 | 92,771 |
2015-09-16 | $9.25 | $9.40 | $9.23 | $9.36 | $14.64 | 83,394 |
2015-09-15 | $9.10 | $9.23 | $9.08 | $9.23 | $14.44 | 44,745 |
2015-09-14 | $9.02 | $9.23 | $9.02 | $9.08 | $14.20 | 25,444 |
2015-09-11 | $8.96 | $9.07 | $8.93 | $9.07 | $14.19 | 32,031 |
2015-09-10 | $9.00 | $9.04 | $8.87 | $8.96 | $14.02 | 47,005 |
2015-09-09 | $9.10 | $9.10 | $8.97 | $8.99 | $14.06 | 49,830 |
2015-09-08 | $9.01 | $9.02 | $8.93 | $8.96 | $14.02 | 39,069 |
2015-09-04 | $8.96 | $8.98 | $8.84 | $8.92 | $13.95 | 42,302 |
2015-09-03 | $9.14 | $9.17 | $8.99 | $9.00 | $14.08 | 53,387 |
2015-09-02 | $9.19 | $9.24 | $9.06 | $9.15 | $14.31 | 68,580 |
2015-09-01 | $8.96 | $9.13 | $8.96 | $9.04 | $14.14 | 75,304 |