On Track Innovations (OTIVF) Exchange: OTCQX
Data as of March 28, 2024
$0.06 ($0.00) 0.00%
On Track Innovations - Daily Information
Click for more stock information on On Track Innovations.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.06 |
Previous Close | $0.06 |
High | $0.06 |
Low | $0.06 |
Adjusted Open | $0.06 |
Previous Adjusted Close | $0.06 |
Adjusted High | $0.06 |
Adjusted Low | $0.06 |
About On Track Innovations (OTIVF)
On Track Innovations (OTI) is a global leader in the design, manufacture, and sale of secure cashless payment solutions using contactless NFC technology. OTI's field-proven innovations have been deployed around the world to address cashless payment, automated retail and petroleum markets. OTI distributes and supports its solutions through a global network of regional offices and alliances.
Invest in On Track Innovations (OTIVF)
Historical Stock Data for On Track Innovations (OTIVF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-06-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2022-06-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2022-06-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2022-06-15 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2022-06-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2022-06-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2022-06-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2022-06-09 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 85,610 |
2022-06-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 52,817 |
2022-06-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 51,556 |
2022-06-06 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 1,550 |
2022-06-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
2022-06-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
2022-06-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 20,828 |
2022-05-31 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 6,050 |
2022-05-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,535 |
2022-05-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
2022-05-25 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 2,400 |
2022-05-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10 |
2022-05-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 800 |
2022-05-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
2022-05-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
2022-05-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 20,310 |
2022-05-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,100 |
2022-05-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,100 |
2022-05-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
2022-05-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
2022-05-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11,531 |
2022-05-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 20,287 |
2022-05-09 | $0.04 | $0.05 | $0.03 | $0.05 | $0.05 | 10,000 |
2022-05-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 37,700 |
2022-05-05 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 35,500 |
2022-05-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 17,250 |
2022-05-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 28,049 |
2022-05-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,400 |
2022-04-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 76,251 |
2022-04-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11,690 |
2022-04-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
2022-04-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 330 |
2022-04-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 330 |
2022-04-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10,000 |
2022-04-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,977 |
2022-04-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
2022-04-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 85,784 |
2022-04-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 21,550 |
2022-04-14 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 64,078 |
2022-04-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,208 |
2022-04-12 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 56,818 |
2022-04-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
2022-04-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,225 |
2022-04-07 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 7,275 |
2022-04-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 11,662 |
2022-04-05 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 29,100 |
2022-04-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 55,600 |
2022-04-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,171 |
2022-03-31 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 12,900 |
2022-03-30 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 38,015 |
2022-03-29 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 63,839 |
2022-03-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,500 |
2022-03-25 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 99,037 |
2022-03-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 6,000 |
2022-03-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 73,980 |
2022-03-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 57,350 |
2022-03-21 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 62,000 |
2022-03-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 62,000 |
2022-03-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 78,260 |
2022-03-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 329 |
2022-03-15 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 11,140 |
2022-03-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9 |
2022-03-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 134,527 |
2022-03-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 27,900 |
2022-03-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
2022-03-08 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 25,352 |
2022-03-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,900 |
2022-03-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 64,813 |
2022-03-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 71,587 |
2022-03-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 120 |
2022-03-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
2022-02-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 27,850 |
2022-02-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 21,300 |
2022-02-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 68,980 |
2022-02-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 20,610 |
2022-02-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 20,000 |
2022-02-18 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 600 |
2022-02-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
2022-02-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 16,848 |
2022-02-15 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 24,901 |
2022-02-14 | $0.14 | $0.14 | $0.05 | $0.05 | $0.05 | 7,250 |
2022-02-11 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 104,004 |
2022-02-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 200 |
2022-02-09 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 26,200 |
2022-02-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 147,285 |
2022-02-07 | $0.05 | $0.06 | $0.04 | $0.04 | $0.04 | 269,423 |
2022-02-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 16,340 |
2022-02-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 24,683 |
2022-02-02 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 170,621 |
2022-02-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 12,200 |
2022-01-31 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 69,024 |
2022-01-28 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 97,902 |
2022-01-27 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 305,290 |
2022-01-26 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 277,294 |
2022-01-25 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 199,248 |
2022-01-24 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 708,334 |
2022-01-21 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 380,544 |
2022-01-20 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 74,668 |
2022-01-19 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 181,670 |
2022-01-18 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 112,338 |
2022-01-14 | $0.03 | $0.06 | $0.03 | $0.05 | $0.05 | 788,288 |
2022-01-13 | $0.13 | $0.13 | $0.03 | $0.04 | $0.04 | 1,461,000 |
2022-01-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,000 |
2022-01-11 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 45,862 |
2022-01-10 | $0.16 | $0.17 | $0.14 | $0.17 | $0.17 | 25,989 |
2022-01-07 | $0.18 | $0.18 | $0.15 | $0.17 | $0.17 | 208,500 |
2022-01-06 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 15,250 |
2022-01-05 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 3,100 |
2022-01-04 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 74,400 |
2022-01-03 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 117,924 |
2021-12-31 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 169,129 |
2021-12-30 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 87,870 |
2021-12-29 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 107,900 |
2021-12-28 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 261,978 |
2021-12-27 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 110,761 |
2021-12-23 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 107,034 |
2021-12-22 | $0.14 | $0.18 | $0.14 | $0.15 | $0.15 | 112,628 |
2021-12-21 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 118,214 |
2021-12-20 | $0.15 | $0.16 | $0.13 | $0.16 | $0.16 | 56,760 |
2021-12-17 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 9,300 |
2021-12-16 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 54,994 |
2021-12-15 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 86,037 |
2021-12-14 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 14,630 |
2021-12-13 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 71,579 |
2021-12-10 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 43,850 |
2021-12-09 | $0.13 | $0.16 | $0.13 | $0.15 | $0.15 | 49,351 |
2021-12-08 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 88,236 |
2021-12-07 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 76,602 |
2021-12-06 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 10,967 |
2021-12-03 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 184,534 |
2021-12-02 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 134,030 |
2021-12-01 | $0.15 | $0.18 | $0.15 | $0.16 | $0.16 | 135,620 |
2021-11-30 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 50,109 |
2021-11-29 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 55,483 |
2021-11-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,500 |
2021-11-24 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 35,721 |
2021-11-23 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 16,583 |
2021-11-22 | $0.17 | $0.18 | $0.15 | $0.18 | $0.18 | 70,261 |
2021-11-19 | $0.15 | $0.19 | $0.15 | $0.17 | $0.17 | 100,071 |
2021-11-18 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 27,153 |
2021-11-17 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 25,695 |
2021-11-16 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 66,530 |
2021-11-15 | $0.19 | $0.19 | $0.15 | $0.19 | $0.19 | 513,714 |
2021-11-12 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 128,028 |
2021-11-11 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 51,755 |
2021-11-10 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 19,725 |
2021-11-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 779 |
2021-11-08 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 56,614 |
2021-11-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 24,932 |
2021-11-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 20,624 |
2021-11-03 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 2,799 |
2021-11-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 12,036 |
2021-11-01 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 4,976 |
2021-10-29 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 15,095 |
2021-10-28 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 19,071 |
2021-10-27 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 101,036 |
2021-10-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 90 |
2021-10-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 26 |
2021-10-22 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 59,792 |
2021-10-21 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 27,490 |
2021-10-20 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 141,520 |
2021-10-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,451 |
2021-10-18 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 20,352 |
2021-10-15 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 1,333 |
2021-10-14 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 12,108 |
2021-10-13 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 3,108 |
2021-10-12 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 33,009 |
2021-10-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,026 |
2021-10-08 | $0.22 | $0.24 | $0.21 | $0.24 | $0.24 | 17,200 |
2021-10-07 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 19,258 |
2021-10-06 | $0.22 | $0.23 | $0.20 | $0.23 | $0.23 | 13,490 |
2021-10-05 | $0.23 | $0.24 | $0.20 | $0.23 | $0.23 | 25,000 |
2021-10-04 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 7,545 |
2021-10-01 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 4,930 |
2021-09-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 8,649 |
2021-09-29 | $0.21 | $0.22 | $0.18 | $0.22 | $0.22 | 27,014 |
2021-09-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 22,739 |
2021-09-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,751 |
2021-09-24 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 35,466 |
2021-09-23 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 25,193 |
2021-09-22 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 13,602 |
2021-09-21 | $0.19 | $0.23 | $0.19 | $0.22 | $0.22 | 974 |
2021-09-20 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 26,610 |
2021-09-17 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 52,078 |
2021-09-16 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 60,289 |
2021-09-15 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 24,275 |
2021-09-14 | $0.23 | $0.24 | $0.21 | $0.24 | $0.24 | 23,100 |
2021-09-13 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 18,525 |
2021-09-10 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 39,773 |
2021-09-09 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 4,849 |
2021-09-08 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 9,767 |
2021-09-07 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 21,500 |
2021-09-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
2021-09-02 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 2,400 |
2021-09-01 | $0.21 | $0.24 | $0.18 | $0.21 | $0.21 | 57,691 |
2021-08-31 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 1,732 |
2021-08-30 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 47,093 |
2021-08-27 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 8,790 |
2021-08-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 69 |
2021-08-25 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 25,121 |
2021-08-24 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 126,499 |
2021-08-23 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 7,359 |
2021-08-20 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 12,505 |
2021-08-19 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 24,804 |
2021-08-18 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 552 |
2021-08-17 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 3,013 |
2021-08-16 | $0.16 | $0.24 | $0.16 | $0.24 | $0.24 | 11,369 |
2021-08-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
2021-08-12 | $0.23 | $0.24 | $0.18 | $0.20 | $0.20 | 47,585 |
2021-08-11 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 9,830 |
2021-08-10 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
2021-08-09 | $0.21 | $0.25 | $0.21 | $0.24 | $0.24 | 16,856 |
2021-08-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 150 |
2021-08-05 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 27,174 |
2021-08-04 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 20,900 |
2021-08-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
2021-08-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 20 |
2021-07-30 | $0.20 | $0.21 | $0.17 | $0.21 | $0.21 | 85,128 |
2021-07-29 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 60,141 |
2021-07-28 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 32,703 |
2021-07-27 | $0.20 | $0.24 | $0.19 | $0.22 | $0.22 | 57,544 |
2021-07-26 | $0.21 | $0.21 | $0.16 | $0.20 | $0.20 | 182,495 |
2021-07-23 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 14,360 |
2021-07-22 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 30,850 |
2021-07-21 | $0.21 | $0.25 | $0.19 | $0.23 | $0.23 | 176,210 |
2021-07-20 | $0.23 | $0.24 | $0.21 | $0.23 | $0.23 | 74,623 |
2021-07-19 | $0.24 | $0.26 | $0.18 | $0.22 | $0.22 | 130,337 |
2021-07-16 | $0.26 | $0.27 | $0.24 | $0.26 | $0.26 | 41,165 |
2021-07-15 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 12,711 |
2021-07-14 | $0.25 | $0.27 | $0.22 | $0.27 | $0.27 | 32,412 |
2021-07-13 | $0.28 | $0.28 | $0.19 | $0.26 | $0.26 | 57,398 |
2021-07-12 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 17,050 |
2021-07-09 | $0.21 | $0.28 | $0.21 | $0.26 | $0.26 | 25,914 |
2021-07-08 | $0.28 | $0.28 | $0.21 | $0.25 | $0.25 | 29,059 |
2021-07-07 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 602 |
2021-07-06 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 20,210 |
2021-07-02 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 33,294 |
2021-07-01 | $0.31 | $0.31 | $0.27 | $0.27 | $0.27 | 4,000 |
2021-06-30 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 29,283 |
2021-06-29 | $0.29 | $0.30 | $0.26 | $0.30 | $0.30 | 32,998 |
2021-06-28 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 2,220 |
2021-06-25 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 15,318 |
2021-06-24 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 14,035 |
2021-06-23 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 31,346 |
2021-06-22 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 79,885 |
2021-06-21 | $0.25 | $0.31 | $0.25 | $0.29 | $0.29 | 72,200 |
2021-06-18 | $0.27 | $0.29 | $0.25 | $0.29 | $0.29 | 27,447 |
2021-06-17 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 11,868 |
2021-06-16 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 2,800 |
2021-06-15 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 2,800 |
2021-06-14 | $0.26 | $0.27 | $0.21 | $0.27 | $0.27 | 14,500 |
2021-06-11 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 46,338 |
2021-06-10 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 41,268 |
2021-06-09 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 12,406 |
2021-06-08 | $0.25 | $0.30 | $0.20 | $0.28 | $0.28 | 23,744 |
2021-06-07 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 29,045 |
2021-06-04 | $0.22 | $0.29 | $0.22 | $0.29 | $0.29 | 38,415 |
2021-06-03 | $0.22 | $0.29 | $0.19 | $0.27 | $0.27 | 200,522 |
2021-06-02 | $0.25 | $0.26 | $0.18 | $0.26 | $0.26 | 124,511 |
2021-06-01 | $0.21 | $0.27 | $0.21 | $0.27 | $0.27 | 21,431 |
2021-05-28 | $0.22 | $0.26 | $0.21 | $0.23 | $0.23 | 11,906 |
2021-05-27 | $0.27 | $0.27 | $0.18 | $0.26 | $0.26 | 67,730 |
2021-05-26 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 38,823 |
2021-05-25 | $0.20 | $0.27 | $0.20 | $0.25 | $0.25 | 90,935 |
2021-05-24 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 8,816 |
2021-05-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,460 |
2021-05-20 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 8,060 |
2021-05-19 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 2,080 |
2021-05-18 | $0.17 | $0.24 | $0.17 | $0.24 | $0.24 | 10,200 |
2021-05-17 | $0.25 | $0.25 | $0.17 | $0.21 | $0.21 | 16,420 |
2021-05-14 | $0.21 | $0.26 | $0.21 | $0.25 | $0.25 | 2,800 |
2021-05-13 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 3,980 |
2021-05-12 | $0.24 | $0.28 | $0.21 | $0.24 | $0.24 | 25,638 |
2021-05-11 | $0.17 | $0.23 | $0.17 | $0.23 | $0.23 | 26,610 |
2021-05-10 | $0.25 | $0.25 | $0.21 | $0.25 | $0.25 | 19,400 |
2021-05-07 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 33,444 |
2021-05-06 | $0.24 | $0.26 | $0.15 | $0.24 | $0.24 | 150,565 |
2021-05-05 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 51,408 |
2021-05-04 | $0.23 | $0.27 | $0.23 | $0.23 | $0.23 | 71,596 |
2021-05-03 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 16,867 |
2021-04-30 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 6,780 |
2021-04-29 | $0.28 | $0.29 | $0.23 | $0.27 | $0.27 | 26,400 |
2021-04-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 27,388 |
2021-04-27 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 14,684 |
2021-04-26 | $0.26 | $0.30 | $0.26 | $0.28 | $0.28 | 4,532 |
2021-04-23 | $0.30 | $0.30 | $0.23 | $0.27 | $0.27 | 72,493 |
2021-04-22 | $0.26 | $0.35 | $0.26 | $0.30 | $0.30 | 69,617 |
2021-04-21 | $0.24 | $0.27 | $0.21 | $0.25 | $0.25 | 7,262 |
2021-04-20 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 59,934 |
2021-04-19 | $0.25 | $0.25 | $0.12 | $0.25 | $0.25 | 262,759 |
2021-04-16 | $0.27 | $0.30 | $0.25 | $0.30 | $0.30 | 17,792 |
2021-04-15 | $0.27 | $0.30 | $0.26 | $0.30 | $0.30 | 31,854 |
2021-04-14 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 3,561 |
2021-04-13 | $0.32 | $0.32 | $0.23 | $0.29 | $0.29 | 20,890 |
2021-04-12 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 9,580 |
2021-04-09 | $0.30 | $0.34 | $0.28 | $0.29 | $0.29 | 70,516 |
2021-04-08 | $0.27 | $0.30 | $0.23 | $0.29 | $0.29 | 34,109 |
2021-04-07 | $0.28 | $0.34 | $0.28 | $0.30 | $0.30 | 18,182 |
2021-04-06 | $0.34 | $0.34 | $0.28 | $0.30 | $0.30 | 37,893 |
2021-04-05 | $0.28 | $0.33 | $0.26 | $0.33 | $0.33 | 88,098 |
2021-04-01 | $0.33 | $0.33 | $0.25 | $0.26 | $0.26 | 233,072 |
2021-03-31 | $0.43 | $0.45 | $0.32 | $0.39 | $0.39 | 254,018 |
2021-03-30 | $0.36 | $0.43 | $0.33 | $0.35 | $0.35 | 121,631 |
2021-03-29 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 64,611 |
2021-03-26 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 77,233 |
2021-03-25 | $0.40 | $0.40 | $0.31 | $0.31 | $0.31 | 46,375 |
2021-03-24 | $0.32 | $0.41 | $0.30 | $0.38 | $0.38 | 179,870 |
2021-03-23 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 23,010 |
2021-03-22 | $0.39 | $0.39 | $0.32 | $0.37 | $0.37 | 31,217 |
2021-03-19 | $0.31 | $0.39 | $0.30 | $0.35 | $0.35 | 44,762 |
2021-03-18 | $0.30 | $0.35 | $0.30 | $0.32 | $0.32 | 16,942 |
2021-03-17 | $0.33 | $0.39 | $0.30 | $0.32 | $0.32 | 136,538 |
2021-03-16 | $0.35 | $0.36 | $0.30 | $0.34 | $0.34 | 107,848 |
2021-03-15 | $0.35 | $0.36 | $0.25 | $0.31 | $0.31 | 12,405 |
2021-03-12 | $0.38 | $0.38 | $0.33 | $0.36 | $0.36 | 10,032 |
2021-03-11 | $0.27 | $0.38 | $0.27 | $0.38 | $0.38 | 3,315 |
2021-03-10 | $0.31 | $0.37 | $0.26 | $0.35 | $0.35 | 127,410 |
2021-03-09 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 27,804 |
2021-03-08 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 15,965 |
2021-03-05 | $0.32 | $0.38 | $0.31 | $0.33 | $0.33 | 18,411 |
2021-03-04 | $0.42 | $0.42 | $0.34 | $0.39 | $0.39 | 40,825 |
2021-03-03 | $0.41 | $0.41 | $0.36 | $0.36 | $0.36 | 68,910 |
2021-03-02 | $0.32 | $0.39 | $0.32 | $0.39 | $0.39 | 93,492 |
2021-03-01 | $0.42 | $0.42 | $0.33 | $0.35 | $0.35 | 67,532 |
2021-02-26 | $0.42 | $0.42 | $0.32 | $0.41 | $0.41 | 39,930 |
2021-02-25 | $0.40 | $0.41 | $0.38 | $0.41 | $0.41 | 39,930 |
2021-02-24 | $0.38 | $0.42 | $0.38 | $0.41 | $0.41 | 23,703 |
2021-02-23 | $0.36 | $0.41 | $0.31 | $0.38 | $0.38 | 52,612 |
2021-02-22 | $0.43 | $0.43 | $0.32 | $0.36 | $0.36 | 100,118 |
2021-02-19 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 36,075 |
2021-02-18 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 43,383 |
2021-02-17 | $0.44 | $0.51 | $0.42 | $0.44 | $0.44 | 43,383 |
2021-02-16 | $0.37 | $0.43 | $0.36 | $0.43 | $0.43 | 200,636 |
2021-02-12 | $0.32 | $0.36 | $0.32 | $0.34 | $0.34 | 88,686 |
2021-02-11 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 50,382 |
2021-02-10 | $0.35 | $0.36 | $0.30 | $0.35 | $0.35 | 193,632 |
2021-02-09 | $0.33 | $0.35 | $0.29 | $0.35 | $0.35 | 193,632 |
2021-02-08 | $0.30 | $0.34 | $0.29 | $0.33 | $0.33 | 247,487 |
2021-02-05 | $0.30 | $0.33 | $0.29 | $0.32 | $0.32 | 100,354 |
2021-02-04 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 43,851 |
2021-02-03 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 20,648 |
2021-02-02 | $0.29 | $0.29 | $0.25 | $0.26 | $0.26 | 59,770 |
2021-02-01 | $0.32 | $0.32 | $0.25 | $0.25 | $0.25 | 119,350 |
2021-01-29 | $0.24 | $0.34 | $0.24 | $0.31 | $0.31 | 89,621 |
2021-01-28 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 23,600 |
2021-01-27 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 112,084 |
2021-01-26 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 187,438 |
2021-01-25 | $0.22 | $0.25 | $0.22 | $0.22 | $0.22 | 114,902 |
2021-01-22 | $0.25 | $0.25 | $0.21 | $0.22 | $0.22 | 410,969 |
2021-01-21 | $0.21 | $0.24 | $0.20 | $0.23 | $0.23 | 8,690 |
2021-01-20 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 16,885 |
2021-01-19 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 2,627 |
2021-01-15 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 56,160 |
2021-01-14 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 42,590 |
2021-01-13 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 16,752 |
2021-01-12 | $0.24 | $0.24 | $0.22 | $0.24 | $0.24 | 26,580 |
2021-01-11 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 41,872 |
2021-01-08 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 88,950 |
2021-01-07 | $0.20 | $0.27 | $0.20 | $0.24 | $0.24 | 157,500 |
2021-01-06 | $0.24 | $0.25 | $0.21 | $0.21 | $0.21 | 110,312 |
2021-01-05 | $0.24 | $0.24 | $0.22 | $0.24 | $0.24 | 12,941 |
2021-01-04 | $0.22 | $0.24 | $0.18 | $0.21 | $0.21 | 117,988 |
2020-12-31 | $0.20 | $0.23 | $0.19 | $0.21 | $0.21 | 231,937 |
2020-12-30 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 105,099 |
2020-12-29 | $0.24 | $0.25 | $0.21 | $0.23 | $0.23 | 123,394 |
2020-12-28 | $0.21 | $0.24 | $0.20 | $0.24 | $0.24 | 182,899 |
2020-12-24 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 36,651 |
2020-12-23 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 16,233 |
2020-12-22 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 106,659 |
2020-12-21 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 62,159 |
2020-12-18 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 107,119 |
2020-12-17 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 116,929 |
2020-12-16 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 24,547 |
2020-12-15 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 77,235 |
2020-12-14 | $0.23 | $0.25 | $0.22 | $0.22 | $0.22 | 177,436 |
2020-12-11 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 14,791 |
2020-12-10 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 23,900 |
2020-12-09 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 27,814 |
2020-12-08 | $0.21 | $0.24 | $0.20 | $0.21 | $0.21 | 24,830 |
2020-12-07 | $0.20 | $0.27 | $0.20 | $0.23 | $0.23 | 107,544 |
2020-12-04 | $0.22 | $0.27 | $0.17 | $0.24 | $0.24 | 448,348 |
2020-12-03 | $0.22 | $0.24 | $0.20 | $0.24 | $0.24 | 80,154 |
2020-12-02 | $0.25 | $0.25 | $0.19 | $0.23 | $0.23 | 296,393 |
2020-12-01 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 113,069 |
2020-11-30 | $0.22 | $0.22 | $0.16 | $0.17 | $0.17 | 713,866 |
2020-11-27 | $0.23 | $0.24 | $0.15 | $0.23 | $0.23 | 337,029 |
2020-11-25 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 92,574 |
2020-11-24 | $0.30 | $0.30 | $0.20 | $0.24 | $0.24 | 488,427 |
2020-11-23 | $0.38 | $0.38 | $0.30 | $0.30 | $0.30 | 87,616 |
2020-11-20 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 46,970 |
2020-11-19 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 29,315 |
2020-11-18 | $0.31 | $0.36 | $0.31 | $0.34 | $0.34 | 45,720 |
2020-11-17 | $0.37 | $0.38 | $0.30 | $0.30 | $0.30 | 131,819 |
2020-11-16 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 21,936 |
2020-11-13 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 33,543 |
2020-11-12 | $0.35 | $0.43 | $0.35 | $0.38 | $0.38 | 52,978 |
2020-11-11 | $0.41 | $0.43 | $0.35 | $0.43 | $0.43 | 147,466 |
2020-11-10 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 20,700 |
2020-11-09 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 36,545 |
2020-11-06 | $0.40 | $0.44 | $0.38 | $0.41 | $0.41 | 12,100 |
2020-11-05 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 4,051 |
2020-11-04 | $0.39 | $0.44 | $0.39 | $0.42 | $0.42 | 28,495 |
2020-11-03 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 23,918 |
2020-11-02 | $0.42 | $0.44 | $0.38 | $0.40 | $0.40 | 40,082 |
2020-10-30 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 52,699 |
2020-10-29 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 13,280 |
2020-10-28 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 1,700 |
2020-10-27 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 76,614 |
2020-10-26 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 14,963 |
2020-10-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
2020-10-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 242 |
2020-10-21 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 10,217 |
2020-10-20 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 8,356 |
2020-10-19 | $0.37 | $0.41 | $0.37 | $0.37 | $0.37 | 50,003 |
2020-10-16 | $0.36 | $0.41 | $0.36 | $0.37 | $0.37 | 41,889 |
2020-10-15 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 14,110 |
2020-10-14 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 69,068 |
2020-10-13 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 10,132 |
2020-10-12 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 16,977 |
2020-10-09 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 30,326 |
2020-10-08 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 65,720 |
2020-10-07 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 790 |
2020-10-06 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 8,114 |
2020-10-05 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 2,849 |
2020-10-02 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 7,605 |
2020-10-01 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 59,863 |
2020-09-30 | $0.40 | $0.41 | $0.36 | $0.38 | $0.38 | 157,395 |
2020-09-29 | $0.40 | $0.45 | $0.40 | $0.43 | $0.43 | 45,806 |
2020-09-28 | $0.41 | $0.42 | $0.38 | $0.38 | $0.38 | 30,493 |
2020-09-25 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 29,300 |
2020-09-24 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 3,222 |
2020-09-23 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 12,490 |
2020-09-22 | $0.41 | $0.43 | $0.38 | $0.41 | $0.41 | 11,100 |
2020-09-21 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 15,129 |
2020-09-18 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 14,093 |
2020-09-17 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 35,410 |
2020-09-16 | $0.38 | $0.44 | $0.38 | $0.39 | $0.39 | 95,652 |
2020-09-15 | $0.40 | $0.45 | $0.39 | $0.39 | $0.39 | 54,650 |
2020-09-14 | $0.39 | $0.45 | $0.39 | $0.45 | $0.45 | 4,851 |
2020-09-11 | $0.38 | $0.47 | $0.38 | $0.46 | $0.46 | 45,927 |
2020-09-10 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 7,810 |
2020-09-09 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 9,945 |
2020-09-08 | $0.43 | $0.44 | $0.38 | $0.40 | $0.40 | 101,312 |
2020-09-04 | $0.41 | $0.46 | $0.41 | $0.41 | $0.41 | 25,090 |
2020-09-03 | $0.44 | $0.47 | $0.40 | $0.45 | $0.45 | 73,045 |
2020-09-02 | $0.45 | $0.49 | $0.41 | $0.45 | $0.45 | 64,766 |
2020-09-01 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 84,708 |
2020-08-31 | $0.45 | $0.50 | $0.45 | $0.46 | $0.46 | 76,376 |
2020-08-28 | $0.47 | $0.53 | $0.46 | $0.46 | $0.46 | 47,577 |
2020-08-27 | $0.51 | $0.51 | $0.45 | $0.48 | $0.48 | 87,111 |
2020-08-26 | $0.47 | $0.52 | $0.47 | $0.47 | $0.47 | 128,802 |
2020-08-25 | $0.46 | $0.50 | $0.46 | $0.47 | $0.47 | 43,170 |
2020-08-24 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 11,830 |
2020-08-21 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 5,755 |
2020-08-20 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 27,792 |
2020-08-19 | $0.47 | $0.50 | $0.45 | $0.50 | $0.50 | 17,556 |
2020-08-18 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 33,625 |
2020-08-17 | $0.50 | $0.54 | $0.46 | $0.50 | $0.50 | 36,500 |
2020-08-14 | $0.45 | $0.52 | $0.45 | $0.48 | $0.48 | 47,987 |
2020-08-13 | $0.51 | $0.52 | $0.37 | $0.49 | $0.49 | 62,947 |
2020-08-12 | $0.37 | $0.54 | $0.37 | $0.50 | $0.50 | 88,683 |
2020-08-11 | $0.37 | $0.45 | $0.37 | $0.38 | $0.38 | 100,172 |
2020-08-10 | $0.38 | $0.40 | $0.36 | $0.40 | $0.40 | 167,092 |
2020-08-07 | $0.48 | $0.48 | $0.33 | $0.41 | $0.41 | 312,303 |
2020-08-06 | $0.56 | $0.56 | $0.41 | $0.47 | $0.47 | 113,369 |
2020-08-05 | $0.68 | $0.68 | $0.51 | $0.57 | $0.57 | 107,932 |
2020-08-04 | $0.63 | $0.69 | $0.63 | $0.67 | $0.67 | 54,787 |
2020-08-03 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 60,032 |
2020-07-31 | $0.64 | $0.65 | $0.47 | $0.63 | $0.63 | 48,711 |
2020-07-30 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 23,457 |
2020-07-29 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 42,195 |
2020-07-28 | $0.64 | $0.68 | $0.63 | $0.65 | $0.65 | 47,644 |
2020-07-27 | $0.69 | $0.69 | $0.55 | $0.64 | $0.64 | 322,322 |
2020-07-24 | $0.60 | $0.69 | $0.60 | $0.68 | $0.68 | 34,581 |
2020-07-23 | $0.59 | $0.65 | $0.58 | $0.59 | $0.59 | 73,284 |
2020-07-22 | $0.60 | $0.68 | $0.57 | $0.60 | $0.60 | 386,641 |
2020-07-21 | $0.52 | $0.60 | $0.48 | $0.58 | $0.58 | 266,266 |
2020-07-20 | $0.53 | $0.55 | $0.48 | $0.51 | $0.51 | 111,355 |
2020-07-17 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 66,600 |
2020-07-16 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 12,500 |
2020-07-15 | $0.47 | $0.51 | $0.47 | $0.50 | $0.50 | 44,200 |
2020-07-14 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 43,000 |
2020-07-13 | $0.50 | $0.51 | $0.48 | $0.51 | $0.51 | 31,800 |
2020-07-10 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 42,600 |
2020-07-09 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 49,300 |
2020-07-08 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 40,500 |
2020-07-07 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 41,300 |
2020-07-06 | $0.50 | $0.53 | $0.48 | $0.52 | $0.52 | 151,900 |
2020-07-02 | $0.52 | $0.55 | $0.50 | $0.53 | $0.53 | 103,000 |
2020-07-01 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 9,400 |
2020-06-30 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 48,900 |
2020-06-29 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 119,235 |
2020-06-26 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 1,595 |
2020-06-25 | $0.49 | $0.52 | $0.48 | $0.49 | $0.49 | 98,444 |
2020-06-24 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 49,378 |
2020-06-23 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 29,349 |
2020-06-22 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 8,441 |
2020-06-19 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 3,731 |
2020-06-18 | $0.47 | $0.54 | $0.43 | $0.51 | $0.51 | 89,701 |
2020-06-17 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 38,525 |
2020-06-16 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 16,182 |
2020-06-15 | $0.51 | $0.51 | $0.47 | $0.51 | $0.51 | 17,393 |
2020-06-12 | $0.52 | $0.52 | $0.47 | $0.49 | $0.49 | 68,492 |
2020-06-11 | $0.46 | $0.51 | $0.46 | $0.50 | $0.50 | 71,650 |
2020-06-10 | $0.46 | $0.52 | $0.42 | $0.52 | $0.52 | 47,105 |
2020-06-09 | $0.41 | $0.46 | $0.41 | $0.45 | $0.45 | 22,838 |
2020-06-08 | $0.49 | $0.49 | $0.42 | $0.45 | $0.45 | 15,735 |
2020-06-05 | $0.51 | $0.55 | $0.42 | $0.49 | $0.49 | 52,296 |
2020-06-04 | $0.45 | $0.51 | $0.40 | $0.48 | $0.48 | 346,062 |
2020-06-03 | $0.37 | $0.46 | $0.37 | $0.42 | $0.42 | 36,301 |
2020-06-02 | $0.43 | $0.45 | $0.39 | $0.40 | $0.40 | 25,840 |
2020-06-01 | $0.41 | $0.45 | $0.40 | $0.43 | $0.43 | 17,727 |
2020-05-29 | $0.37 | $0.41 | $0.37 | $0.41 | $0.41 | 32,757 |
2020-05-28 | $0.40 | $0.42 | $0.37 | $0.37 | $0.37 | 304,581 |
2020-05-27 | $0.31 | $0.38 | $0.31 | $0.37 | $0.37 | 40,557 |
2020-05-26 | $0.33 | $0.39 | $0.32 | $0.38 | $0.38 | 23,828 |
2020-05-22 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 34,074 |
2020-05-21 | $0.37 | $0.37 | $0.32 | $0.34 | $0.34 | 715 |
2020-05-20 | $0.32 | $0.38 | $0.31 | $0.38 | $0.38 | 81,605 |
2020-05-19 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 15,484 |
2020-05-18 | $0.31 | $0.37 | $0.31 | $0.31 | $0.31 | 41,820 |
2020-05-15 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 6,565 |
2020-05-14 | $0.38 | $0.38 | $0.32 | $0.35 | $0.35 | 21,501 |
2020-05-13 | $0.39 | $0.39 | $0.32 | $0.36 | $0.36 | 36,120 |
2020-05-12 | $0.37 | $0.38 | $0.34 | $0.36 | $0.36 | 43,858 |
2020-05-11 | $0.31 | $0.38 | $0.31 | $0.37 | $0.37 | 70,633 |
2020-05-08 | $0.34 | $0.38 | $0.32 | $0.32 | $0.32 | 41,964 |
2020-05-07 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 104,516 |
2020-05-06 | $0.27 | $0.37 | $0.27 | $0.35 | $0.35 | 267,891 |
2020-05-05 | $0.25 | $0.27 | $0.23 | $0.27 | $0.27 | 35,323 |
2020-05-04 | $0.26 | $0.28 | $0.21 | $0.25 | $0.25 | 45,713 |
2020-05-01 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 49,517 |
2020-04-30 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 50,092 |
2020-04-29 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 28,950 |
2020-04-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 5,606 |
2020-04-27 | $0.28 | $0.28 | $0.22 | $0.24 | $0.24 | 49,423 |
2020-04-24 | $0.24 | $0.26 | $0.22 | $0.22 | $0.22 | 77,849 |
2020-04-23 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 48,511 |
2020-04-22 | $0.21 | $0.25 | $0.21 | $0.21 | $0.21 | 20,280 |
2020-04-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 7,358 |
2020-04-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 33,172 |
2020-04-17 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 50,150 |
2020-04-16 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 21,290 |
2020-04-15 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 26,504 |
2020-04-14 | $0.22 | $0.25 | $0.20 | $0.21 | $0.21 | 41,284 |
2020-04-13 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 7,264 |
2020-04-09 | $0.23 | $0.25 | $0.18 | $0.25 | $0.25 | 27,751 |
2020-04-08 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 30,885 |
2020-04-07 | $0.18 | $0.21 | $0.17 | $0.21 | $0.21 | 45,283 |
2020-04-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 27,929 |
2020-04-03 | $0.21 | $0.21 | $0.17 | $0.17 | $0.17 | 12,850 |
2020-04-02 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 23,750 |
2020-04-01 | $0.21 | $0.21 | $0.18 | $0.21 | $0.21 | 37,005 |
2020-03-31 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 2,422 |
2020-03-30 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 44,100 |
2020-03-27 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,225 |
2020-03-26 | $0.18 | $0.22 | $0.18 | $0.20 | $0.20 | 67,313 |
2020-03-25 | $0.24 | $0.24 | $0.17 | $0.18 | $0.18 | 15,638 |
2020-03-24 | $0.17 | $0.25 | $0.17 | $0.20 | $0.20 | 39,185 |
2020-03-23 | $0.16 | $0.20 | $0.15 | $0.20 | $0.20 | 67,513 |
2020-03-20 | $0.19 | $0.20 | $0.16 | $0.16 | $0.16 | 12,267 |
2020-03-19 | $0.20 | $0.21 | $0.15 | $0.19 | $0.19 | 35,459 |
2020-03-18 | $0.14 | $0.21 | $0.14 | $0.15 | $0.15 | 16,695 |
2020-03-17 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 16,652 |
2020-03-16 | $0.24 | $0.25 | $0.19 | $0.19 | $0.19 | 39,275 |
2020-03-13 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 25,901 |
2020-03-12 | $0.26 | $0.26 | $0.21 | $0.21 | $0.21 | 82,889 |
2020-03-11 | $0.26 | $0.27 | $0.23 | $0.26 | $0.26 | 120,919 |
2020-03-10 | $0.33 | $0.33 | $0.24 | $0.25 | $0.25 | 29,974 |
2020-03-09 | $0.29 | $0.30 | $0.24 | $0.30 | $0.30 | 12,771 |
2020-03-06 | $0.30 | $0.32 | $0.25 | $0.29 | $0.29 | 30,308 |
2020-03-05 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 58,270 |
2020-03-04 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 61,605 |
2020-03-03 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 14,955 |
2020-03-02 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 40,756 |
2020-02-28 | $0.23 | $0.28 | $0.23 | $0.28 | $0.28 | 43,648 |
2020-02-27 | $0.26 | $0.30 | $0.24 | $0.30 | $0.30 | 93,814 |
2020-02-26 | $0.32 | $0.32 | $0.26 | $0.30 | $0.30 | 47,143 |
2020-02-25 | $0.31 | $0.32 | $0.28 | $0.32 | $0.32 | 94,765 |
2020-02-24 | $0.32 | $0.32 | $0.27 | $0.30 | $0.30 | 37,292 |
2020-02-21 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 46,255 |
2020-02-20 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 57,280 |
2020-02-19 | $0.27 | $0.29 | $0.24 | $0.28 | $0.28 | 8,355 |
2020-02-18 | $0.27 | $0.28 | $0.23 | $0.27 | $0.27 | 103,559 |
2020-02-14 | $0.22 | $0.27 | $0.22 | $0.27 | $0.27 | 19,196 |
2020-02-13 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 5,065 |
2020-02-12 | $0.24 | $0.28 | $0.24 | $0.27 | $0.27 | 15,787 |
2020-02-11 | $0.24 | $0.28 | $0.24 | $0.24 | $0.24 | 32,591 |
2020-02-10 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 6,000 |
2020-02-07 | $0.25 | $0.28 | $0.24 | $0.28 | $0.28 | 37,099 |
2020-02-06 | $0.21 | $0.27 | $0.21 | $0.26 | $0.26 | 10,431 |
2020-02-05 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 25,704 |
2020-02-04 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 107,737 |
2020-02-03 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 7,010 |
2020-01-31 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 6,650 |
2020-01-30 | $0.25 | $0.28 | $0.25 | $0.25 | $0.25 | 7,905 |
2020-01-29 | $0.22 | $0.29 | $0.22 | $0.27 | $0.27 | 24,145 |
2020-01-28 | $0.26 | $0.29 | $0.26 | $0.26 | $0.26 | 8,271 |
2020-01-27 | $0.20 | $0.30 | $0.20 | $0.27 | $0.27 | 8,505 |
2020-01-24 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 10,788 |
2020-01-23 | $0.20 | $0.28 | $0.20 | $0.27 | $0.27 | 16,941 |
2020-01-22 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 15,800 |
2020-01-21 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 14,708 |
2020-01-17 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 35,313 |
2020-01-16 | $0.26 | $0.31 | $0.25 | $0.26 | $0.26 | 73,037 |
2020-01-15 | $0.30 | $0.32 | $0.25 | $0.30 | $0.30 | 100,426 |
2020-01-14 | $0.40 | $0.40 | $0.31 | $0.34 | $0.34 | 58,523 |
2020-01-13 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 22,131 |
2020-01-10 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 38,088 |
2020-01-09 | $0.40 | $0.41 | $0.35 | $0.36 | $0.36 | 76,681 |
2020-01-08 | $0.40 | $0.42 | $0.35 | $0.38 | $0.38 | 210,943 |
2020-01-07 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 79,853 |
2020-01-06 | $0.32 | $0.40 | $0.31 | $0.40 | $0.40 | 291,352 |
2020-01-03 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 290,689 |
2020-01-02 | $0.22 | $0.26 | $0.21 | $0.25 | $0.25 | 188,787 |
2019-12-31 | $0.19 | $0.24 | $0.19 | $0.20 | $0.20 | 77,306 |
2019-12-30 | $0.18 | $0.23 | $0.18 | $0.20 | $0.20 | 167,928 |
2019-12-27 | $0.16 | $0.24 | $0.16 | $0.21 | $0.21 | 249,730 |
2019-12-26 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 100,831 |
2019-12-24 | $0.18 | $0.18 | $0.15 | $0.17 | $0.17 | 16,833 |
2019-12-23 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 192,923 |
2019-12-20 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 74,703 |
2019-12-19 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 78,275 |
2019-12-18 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 215,437 |
2019-12-17 | $0.15 | $0.17 | $0.14 | $0.16 | $0.16 | 53,393 |
2019-12-16 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 86,670 |
2019-12-13 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 44,998 |
2019-12-12 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 41,901 |
2019-12-11 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 68,793 |
2019-12-10 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 62,718 |
2019-12-09 | $0.13 | $0.19 | $0.13 | $0.17 | $0.17 | 518,851 |
2019-12-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 75,239 |
2019-12-05 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 72,941 |
2019-12-04 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 55,710 |
2019-12-03 | $0.19 | $0.22 | $0.18 | $0.21 | $0.21 | 20,669 |
2019-12-02 | $0.21 | $0.26 | $0.17 | $0.19 | $0.19 | 70,075 |
2019-11-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 4,983 |
2019-11-27 | $0.17 | $0.23 | $0.17 | $0.23 | $0.23 | 23,474 |
2019-11-26 | $0.22 | $0.25 | $0.21 | $0.23 | $0.23 | 24,000 |
2019-11-25 | $0.25 | $0.28 | $0.22 | $0.22 | $0.22 | 91,735 |
2019-11-22 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 33,357 |
2019-11-21 | $0.25 | $0.25 | $0.21 | $0.23 | $0.23 | 27,073 |
2019-11-20 | $0.22 | $0.23 | $0.18 | $0.22 | $0.22 | 128,260 |
2019-11-19 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 28,129 |
2019-11-18 | $0.20 | $0.25 | $0.20 | $0.21 | $0.21 | 48,605 |
2019-11-15 | $0.17 | $0.21 | $0.17 | $0.20 | $0.20 | 49,081 |
2019-11-14 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 27,363 |
2019-11-13 | $0.18 | $0.22 | $0.17 | $0.18 | $0.18 | 32,144 |
2019-11-12 | $0.20 | $0.26 | $0.18 | $0.18 | $0.18 | 30,552 |
2019-11-11 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 84,810 |
2019-11-08 | $0.17 | $0.28 | $0.17 | $0.21 | $0.21 | 79,123 |
2019-11-07 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 57,037 |
2019-11-06 | $0.30 | $0.30 | $0.20 | $0.25 | $0.25 | 61,004 |
2019-11-05 | $0.23 | $0.31 | $0.23 | $0.30 | $0.30 | 158,179 |
2019-11-04 | $0.28 | $0.31 | $0.22 | $0.29 | $0.29 | 61,145 |
2019-11-01 | $0.28 | $0.29 | $0.22 | $0.28 | $0.28 | 117,043 |
2019-10-31 | $0.15 | $0.27 | $0.12 | $0.27 | $0.27 | 442,700 |
2019-10-30 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 523,568 |
2019-10-29 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 500,832 |
2019-10-28 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 648,899 |
2019-10-25 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 49,905 |
2019-10-24 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 22,465 |
2019-10-23 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 14,780 |
2019-10-22 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 32,438 |
2019-10-21 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 17,960 |
2019-10-18 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 43,779 |
2019-10-17 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 63,621 |
2019-10-16 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 59,994 |
2019-10-15 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 7,949 |
2019-10-14 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 2,143 |
2019-10-11 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 26,680 |
2019-10-10 | $0.30 | $0.32 | $0.28 | $0.28 | $0.28 | 9,029 |
2019-10-09 | $0.33 | $0.34 | $0.28 | $0.30 | $0.30 | 40,492 |
2019-10-08 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 10,299 |
2019-10-07 | $0.36 | $0.36 | $0.30 | $0.31 | $0.31 | 36,368 |
2019-10-04 | $0.28 | $0.33 | $0.28 | $0.33 | $0.33 | 62,816 |
2019-10-03 | $0.33 | $0.33 | $0.28 | $0.32 | $0.32 | 5,173 |
2019-10-02 | $0.32 | $0.34 | $0.29 | $0.31 | $0.31 | 22,663 |
2019-10-01 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 23,399 |
2019-09-30 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 22,406 |
2019-09-27 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 2,629 |
2019-09-26 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 34,165 |
2019-09-25 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 33,512 |
2019-09-24 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 32,428 |
2019-09-23 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 61,301 |
2019-09-20 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 12,119 |
2019-09-19 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 18,646 |
2019-09-18 | $0.36 | $0.36 | $0.30 | $0.33 | $0.33 | 250,220 |
2019-09-17 | $0.33 | $0.36 | $0.31 | $0.35 | $0.35 | 20,181 |
2019-09-16 | $0.32 | $0.36 | $0.32 | $0.34 | $0.34 | 11,571 |
2019-09-13 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 28,567 |
2019-09-12 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 25,068 |
2019-09-11 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 32,996 |
2019-09-10 | $0.32 | $0.34 | $0.30 | $0.33 | $0.33 | 12,972 |
2019-09-09 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 34,905 |
2019-09-06 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 13,453 |
2019-09-05 | $0.34 | $0.36 | $0.31 | $0.32 | $0.32 | 266,792 |
2019-09-04 | $0.36 | $0.40 | $0.33 | $0.35 | $0.35 | 115,935 |
2019-09-03 | $0.42 | $0.42 | $0.36 | $0.36 | $0.36 | 53,781 |
2019-08-30 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 3,431 |
2019-08-29 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 16,514 |
2019-08-28 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 54,063 |
2019-08-27 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 71,420 |
2019-08-26 | $0.41 | $0.41 | $0.32 | $0.37 | $0.37 | 51,950 |
2019-08-23 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 21,838 |
2019-08-22 | $0.38 | $0.38 | $0.33 | $0.37 | $0.37 | 19,966 |
2019-08-21 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 96,249 |
2019-08-20 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 30,369 |
2019-08-19 | $0.30 | $0.36 | $0.30 | $0.34 | $0.34 | 65,821 |
2019-08-16 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 10,928 |
2019-08-15 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 25,971 |
2019-08-14 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 40,021 |
2019-08-13 | $0.36 | $0.36 | $0.31 | $0.32 | $0.32 | 65,688 |
2019-08-12 | $0.32 | $0.37 | $0.31 | $0.34 | $0.34 | 16,349 |
2019-08-09 | $0.35 | $0.37 | $0.32 | $0.35 | $0.35 | 47,519 |
2019-08-08 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 31,998 |
2019-08-07 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 45,121 |
2019-08-06 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 92,725 |
2019-08-05 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 71,326 |
2019-08-02 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 38,502 |
2019-08-01 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 34,218 |
2019-07-31 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 32,297 |
2019-07-30 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 25,518 |
2019-07-29 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 96,718 |
2019-07-26 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 8,335 |
2019-07-25 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 62,939 |
2019-07-24 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 67,335 |
2019-07-23 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 82,610 |
2019-07-22 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 227,179 |
2019-07-19 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 45,012 |
2019-07-18 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 15,139 |
2019-07-17 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 87,568 |
2019-07-16 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 58,281 |
2019-07-15 | $0.47 | $0.47 | $0.44 | $0.46 | $0.46 | 63,687 |
2019-07-12 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 29,489 |
2019-07-11 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 119,179 |
2019-07-10 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 79,381 |
2019-07-09 | $0.47 | $0.50 | $0.44 | $0.45 | $0.45 | 102,557 |
2019-07-08 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 14,017 |
2019-07-05 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 34,797 |
2019-07-03 | $0.44 | $0.48 | $0.43 | $0.45 | $0.45 | 71,864 |
2019-07-02 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 17,811 |
2019-07-01 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 57,168 |
2019-06-28 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 25,719 |
2019-06-27 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 120,991 |
2019-06-26 | $0.43 | $0.48 | $0.42 | $0.45 | $0.45 | 581,537 |
2019-06-25 | $0.45 | $0.46 | $0.42 | $0.42 | $0.42 | 44,252 |
2019-06-24 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 100,036 |
2019-06-21 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 125,292 |
2019-06-20 | $0.43 | $0.47 | $0.42 | $0.44 | $0.44 | 215,979 |
2019-06-19 | $0.43 | $0.45 | $0.42 | $0.45 | $0.45 | 66,648 |
2019-06-18 | $0.45 | $0.48 | $0.42 | $0.43 | $0.43 | 176,183 |
2019-06-17 | $0.46 | $0.49 | $0.45 | $0.45 | $0.45 | 59,042 |
2019-06-14 | $0.48 | $0.50 | $0.46 | $0.46 | $0.46 | 61,820 |
2019-06-13 | $0.49 | $0.55 | $0.47 | $0.48 | $0.48 | 1,132,029 |
2019-06-12 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 67,607 |
2019-06-11 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 46,386 |
2019-06-10 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 64,143 |
2019-06-07 | $0.49 | $0.52 | $0.47 | $0.50 | $0.50 | 335,608 |
2019-06-06 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 3,884 |
2019-06-05 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 50,714 |
2019-06-04 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 26,025 |
2019-06-03 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 25,030 |
2019-05-31 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 63,890 |
2019-05-30 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 173,228 |
2019-05-29 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 21,779 |
2019-05-28 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 76,617 |
2019-05-24 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 28,402 |
2019-05-23 | $0.48 | $0.51 | $0.48 | $0.48 | $0.48 | 7,749 |
2019-05-22 | $0.54 | $0.54 | $0.49 | $0.51 | $0.51 | 21,790 |
2019-05-21 | $0.48 | $0.52 | $0.48 | $0.49 | $0.49 | 10,729 |
2019-05-20 | $0.49 | $0.53 | $0.48 | $0.49 | $0.49 | 50,335 |
2019-05-17 | $0.51 | $0.55 | $0.46 | $0.49 | $0.49 | 8,827 |
2019-05-16 | $0.49 | $0.53 | $0.49 | $0.51 | $0.51 | 34,872 |
2019-05-15 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 37,728 |
2019-05-14 | $0.54 | $0.54 | $0.48 | $0.48 | $0.48 | 49,860 |
2019-05-13 | $0.49 | $0.55 | $0.47 | $0.49 | $0.49 | 275,087 |
2019-05-10 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 96,944 |
2019-05-09 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 19,352 |
2019-05-08 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 98,037 |
2019-05-07 | $0.55 | $0.57 | $0.50 | $0.52 | $0.52 | 413,282 |
2019-05-06 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 98,476 |
2019-05-03 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 66,701 |
2019-05-02 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 68,800 |
2019-05-01 | $0.58 | $0.59 | $0.55 | $0.59 | $0.59 | 106,331 |
2019-04-30 | $0.59 | $0.61 | $0.58 | $0.58 | $0.58 | 56,464 |
2019-04-29 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 23,142 |
2019-04-26 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 13,473 |
2019-04-25 | $0.59 | $0.66 | $0.59 | $0.62 | $0.62 | 74,702 |
2019-04-24 | $0.62 | $0.65 | $0.59 | $0.61 | $0.61 | 369,496 |
2019-04-23 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 28,463 |
2019-04-22 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 59,500 |
2019-04-18 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 66,104 |
2019-04-17 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 69,186 |
2019-04-16 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 29,492 |
2019-04-15 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 28,700 |
2019-04-12 | $0.64 | $0.66 | $0.62 | $0.66 | $0.66 | 34,228 |
2019-04-11 | $0.65 | $0.66 | $0.62 | $0.65 | $0.65 | 20,083 |
2019-04-10 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 60,802 |
2019-04-09 | $0.62 | $0.66 | $0.62 | $0.64 | $0.64 | 25,826 |
2019-04-08 | $0.63 | $0.66 | $0.62 | $0.64 | $0.64 | 70,094 |
2019-04-05 | $0.66 | $0.69 | $0.63 | $0.63 | $0.63 | 132,563 |
2019-04-04 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 79,028 |
2019-04-03 | $0.66 | $0.70 | $0.66 | $0.68 | $0.68 | 183,070 |
2019-04-02 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 102,366 |
2019-04-01 | $0.69 | $0.74 | $0.63 | $0.64 | $0.64 | 288,924 |
2019-03-29 | $0.64 | $0.67 | $0.63 | $0.64 | $0.64 | 51,193 |
2019-03-28 | $0.67 | $0.67 | $0.63 | $0.66 | $0.66 | 23,789 |
2019-03-27 | $0.67 | $0.67 | $0.62 | $0.67 | $0.67 | 33,946 |
2019-03-26 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 27,545 |
2019-03-25 | $0.63 | $0.67 | $0.62 | $0.64 | $0.64 | 54,856 |
2019-03-22 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 45,866 |
2019-03-21 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 101,769 |
2019-03-20 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 34,415 |
2019-03-19 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 35,625 |
2019-03-18 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 53,483 |
2019-03-15 | $0.63 | $0.69 | $0.63 | $0.65 | $0.65 | 154,856 |
2019-03-14 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 77,883 |
2019-03-13 | $0.65 | $0.70 | $0.60 | $0.60 | $0.60 | 540,938 |
2019-03-12 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 30,256 |
2019-03-11 | $0.76 | $0.78 | $0.74 | $0.75 | $0.75 | 19,787 |
2019-03-08 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 48,105 |
2019-03-07 | $0.74 | $0.79 | $0.74 | $0.74 | $0.74 | 49,599 |
2019-03-06 | $0.79 | $0.80 | $0.74 | $0.74 | $0.74 | 67,719 |
2019-03-05 | $0.79 | $0.81 | $0.78 | $0.78 | $0.78 | 21,099 |
2019-03-04 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 46,359 |
2019-03-01 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 31,804 |
2019-02-28 | $0.81 | $0.82 | $0.78 | $0.79 | $0.79 | 124,322 |
2019-02-27 | $0.81 | $0.81 | $0.79 | $0.81 | $0.81 | 28,431 |
2019-02-26 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 57,085 |
2019-02-25 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 63,977 |
2019-02-22 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 32,084 |
2019-02-21 | $0.75 | $0.83 | $0.75 | $0.79 | $0.79 | 129,779 |
2019-02-20 | $0.78 | $0.81 | $0.77 | $0.78 | $0.78 | 80,878 |
2019-02-19 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 111,377 |
2019-02-15 | $0.82 | $0.83 | $0.78 | $0.81 | $0.81 | 46,612 |
2019-02-14 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 51,444 |
2019-02-13 | $0.80 | $0.85 | $0.78 | $0.82 | $0.82 | 53,473 |
2019-02-12 | $0.81 | $0.84 | $0.78 | $0.81 | $0.81 | 34,423 |
2019-02-11 | $0.85 | $0.88 | $0.80 | $0.81 | $0.81 | 117,429 |
2019-02-08 | $0.83 | $0.83 | $0.78 | $0.83 | $0.83 | 33,000 |
2019-02-07 | $0.86 | $0.87 | $0.77 | $0.84 | $0.84 | 93,755 |
2019-02-06 | $0.83 | $0.85 | $0.81 | $0.83 | $0.83 | 106,656 |
2019-02-05 | $0.78 | $0.82 | $0.77 | $0.81 | $0.81 | 114,144 |
2019-02-04 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 101,164 |
2019-02-01 | $0.74 | $0.79 | $0.74 | $0.77 | $0.77 | 98,309 |
2019-01-31 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 217,088 |
2019-01-30 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 101,366 |
2019-01-29 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 79,436 |
2019-01-28 | $0.75 | $0.78 | $0.71 | $0.74 | $0.74 | 206,804 |
2019-01-25 | $0.75 | $0.78 | $0.73 | $0.75 | $0.75 | 99,153 |
2019-01-24 | $0.75 | $0.79 | $0.73 | $0.76 | $0.76 | 103,996 |
2019-01-23 | $0.75 | $0.77 | $0.72 | $0.75 | $0.75 | 94,904 |
2019-01-22 | $0.75 | $0.78 | $0.72 | $0.76 | $0.76 | 97,603 |
2019-01-18 | $0.72 | $0.79 | $0.72 | $0.75 | $0.75 | 87,006 |
2019-01-17 | $0.74 | $0.81 | $0.72 | $0.73 | $0.73 | 93,658 |
2019-01-16 | $0.72 | $0.78 | $0.72 | $0.74 | $0.74 | 58,078 |
2019-01-15 | $0.78 | $0.82 | $0.69 | $0.73 | $0.73 | 181,045 |
2019-01-14 | $0.79 | $0.79 | $0.72 | $0.78 | $0.78 | 126,566 |
2019-01-11 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 42,094 |
2019-01-10 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 45,971 |
2019-01-09 | $0.79 | $0.82 | $0.78 | $0.82 | $0.82 | 55,035 |
2019-01-08 | $0.74 | $0.79 | $0.71 | $0.79 | $0.79 | 55,470 |
2019-01-07 | $0.67 | $0.74 | $0.66 | $0.74 | $0.74 | 68,552 |
2019-01-04 | $0.71 | $0.74 | $0.66 | $0.68 | $0.68 | 68,293 |
2019-01-03 | $0.61 | $0.79 | $0.61 | $0.71 | $0.71 | 87,123 |
2019-01-02 | $0.62 | $0.65 | $0.57 | $0.63 | $0.63 | 144,620 |
2018-12-31 | $0.60 | $0.63 | $0.58 | $0.59 | $0.59 | 253,752 |
2018-12-28 | $0.58 | $0.65 | $0.58 | $0.60 | $0.60 | 160,305 |
2018-12-27 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 167,212 |
2018-12-26 | $0.57 | $0.60 | $0.55 | $0.57 | $0.57 | 317,252 |
2018-12-24 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 98,109 |
2018-12-21 | $0.62 | $0.65 | $0.60 | $0.64 | $0.64 | 86,163 |
2018-12-20 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 203,079 |
2018-12-19 | $0.71 | $0.75 | $0.66 | $0.70 | $0.70 | 159,308 |
2018-12-18 | $0.72 | $0.74 | $0.69 | $0.70 | $0.70 | 172,338 |
2018-12-17 | $0.79 | $0.80 | $0.74 | $0.74 | $0.74 | 89,138 |
2018-12-14 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 64,252 |
2018-12-13 | $0.78 | $0.82 | $0.78 | $0.80 | $0.80 | 43,852 |
2018-12-12 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 60,873 |
2018-12-11 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 9,162 |
2018-12-10 | $0.78 | $0.81 | $0.76 | $0.80 | $0.80 | 107,602 |
2018-12-07 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 11,961 |
2018-12-06 | $0.74 | $0.79 | $0.73 | $0.76 | $0.76 | 92,122 |
2018-12-04 | $0.74 | $0.78 | $0.70 | $0.74 | $0.74 | 167,675 |
2018-12-03 | $0.69 | $0.73 | $0.69 | $0.69 | $0.69 | 91,863 |
2018-11-30 | $0.68 | $0.71 | $0.66 | $0.69 | $0.69 | 182,491 |
2018-11-29 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 90,388 |
2018-11-28 | $0.75 | $0.76 | $0.71 | $0.72 | $0.72 | 131,128 |
2018-11-27 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 61,644 |
2018-11-26 | $0.77 | $0.78 | $0.72 | $0.76 | $0.76 | 203,963 |
2018-11-23 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 3,904 |
2018-11-21 | $0.77 | $0.84 | $0.69 | $0.77 | $0.77 | 166,881 |
2018-11-20 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 35,166 |
2018-11-19 | $0.83 | $0.84 | $0.79 | $0.80 | $0.80 | 118,276 |
2018-11-16 | $0.85 | $0.85 | $0.75 | $0.83 | $0.83 | 111,000 |
2018-11-15 | $0.80 | $0.83 | $0.79 | $0.83 | $0.83 | 22,533 |
2018-11-14 | $0.83 | $0.84 | $0.65 | $0.80 | $0.80 | 294,270 |
2018-11-13 | $0.83 | $0.87 | $0.81 | $0.84 | $0.84 | 43,173 |
2018-11-12 | $0.84 | $0.90 | $0.84 | $0.84 | $0.84 | 21,162 |
2018-11-09 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 50,348 |
2018-11-08 | $0.90 | $0.90 | $0.84 | $0.87 | $0.87 | 58,887 |
2018-11-07 | $0.90 | $0.91 | $0.85 | $0.86 | $0.86 | 187,979 |
2018-11-06 | $0.86 | $0.89 | $0.82 | $0.89 | $0.89 | 67,780 |
2018-11-05 | $0.83 | $0.87 | $0.81 | $0.87 | $0.87 | 98,120 |
2018-11-02 | $0.82 | $0.87 | $0.81 | $0.83 | $0.83 | 113,240 |
2018-11-01 | $0.82 | $0.90 | $0.81 | $0.84 | $0.84 | 213,220 |
2018-10-31 | $0.89 | $0.90 | $0.82 | $0.86 | $0.86 | 97,487 |
2018-10-30 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 42,745 |
2018-10-29 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 26,625 |
2018-10-26 | $0.88 | $0.90 | $0.82 | $0.88 | $0.88 | 23,215 |
2018-10-25 | $0.82 | $0.90 | $0.82 | $0.85 | $0.85 | 48,428 |
2018-10-24 | $0.86 | $0.92 | $0.81 | $0.89 | $0.89 | 105,904 |
2018-10-23 | $0.87 | $0.92 | $0.85 | $0.89 | $0.89 | 45,996 |
2018-10-22 | $0.90 | $0.94 | $0.87 | $0.89 | $0.89 | 72,745 |
2018-10-19 | $0.94 | $0.95 | $0.90 | $0.91 | $0.91 | 58,301 |
2018-10-18 | $0.92 | $0.97 | $0.90 | $0.93 | $0.93 | 15,837 |
2018-10-17 | $0.95 | $0.95 | $0.91 | $0.94 | $0.94 | 40,727 |
2018-10-16 | $0.91 | $0.97 | $0.90 | $0.95 | $0.95 | 98,279 |
2018-10-15 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 29,821 |
2018-10-12 | $0.91 | $0.94 | $0.89 | $0.94 | $0.94 | 64,730 |
2018-10-11 | $0.94 | $0.94 | $0.86 | $0.91 | $0.91 | 74,004 |
2018-10-10 | $0.98 | $0.98 | $0.91 | $0.94 | $0.94 | 58,607 |
2018-10-09 | $0.97 | $0.98 | $0.93 | $0.93 | $0.93 | 54,567 |
2018-10-08 | $0.94 | $0.99 | $0.93 | $0.95 | $0.95 | 34,628 |
2018-10-05 | $0.97 | $0.99 | $0.95 | $0.98 | $0.98 | 43,329 |
2018-10-04 | $0.92 | $0.98 | $0.92 | $0.95 | $0.95 | 35,812 |
2018-10-03 | $0.93 | $0.98 | $0.92 | $0.95 | $0.95 | 32,361 |
2018-10-02 | $0.99 | $0.99 | $0.92 | $0.93 | $0.93 | 102,399 |
2018-10-01 | $0.98 | $1.00 | $0.94 | $0.97 | $0.97 | 27,045 |
2018-09-28 | $0.95 | $1.00 | $0.94 | $0.99 | $0.99 | 44,454 |
2018-09-27 | $0.96 | $1.00 | $0.94 | $0.94 | $0.94 | 29,142 |
2018-09-26 | $1.01 | $1.01 | $0.94 | $0.98 | $0.98 | 34,414 |
2018-09-25 | $0.99 | $1.01 | $0.92 | $0.94 | $0.94 | 123,809 |
2018-09-24 | $0.95 | $1.00 | $0.93 | $0.98 | $0.98 | 33,007 |
2018-09-21 | $0.92 | $0.99 | $0.90 | $0.97 | $0.97 | 49,112 |
2018-09-20 | $0.94 | $0.96 | $0.92 | $0.95 | $0.95 | 57,239 |
2018-09-19 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 108,726 |
2018-09-18 | $0.97 | $0.98 | $0.92 | $0.92 | $0.92 | 31,745 |
2018-09-17 | $0.94 | $0.98 | $0.89 | $0.95 | $0.95 | 83,605 |
2018-09-14 | $0.98 | $0.99 | $0.95 | $0.97 | $0.97 | 39,322 |
2018-09-13 | $1.00 | $1.01 | $0.88 | $0.94 | $0.94 | 363,388 |
2018-09-12 | $1.01 | $1.03 | $0.98 | $0.98 | $0.98 | 90,531 |
2018-09-11 | $1.01 | $1.03 | $0.99 | $1.01 | $1.01 | 126,558 |
2018-09-10 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 89,791 |
2018-09-07 | $1.03 | $1.04 | $1.00 | $1.03 | $1.03 | 52,392 |
2018-09-06 | $1.02 | $1.03 | $0.99 | $1.02 | $1.02 | 71,768 |
2018-09-05 | $1.01 | $1.05 | $0.99 | $0.99 | $0.99 | 232,295 |
2018-09-04 | $1.05 | $1.08 | $1.03 | $1.03 | $1.03 | 79,504 |
2018-08-31 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 54,491 |
2018-08-30 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 130,913 |
2018-08-29 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 31,446 |
2018-08-28 | $1.02 | $1.07 | $1.02 | $1.06 | $1.06 | 94,961 |
2018-08-27 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 97,835 |
2018-08-24 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 34,800 |
2018-08-23 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 84,439 |
2018-08-22 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 43,334 |
2018-08-21 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 105,988 |
2018-08-20 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 73,567 |
2018-08-17 | $1.04 | $1.06 | $1.01 | $1.05 | $1.05 | 30,267 |
2018-08-16 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 47,758 |
2018-08-15 | $1.03 | $1.08 | $1.00 | $1.00 | $1.00 | 292,926 |
2018-08-14 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 106,057 |
2018-08-13 | $1.08 | $1.11 | $1.06 | $1.06 | $1.06 | 41,300 |
2018-08-10 | $1.07 | $1.12 | $1.07 | $1.10 | $1.10 | 77,475 |
2018-08-09 | $1.08 | $1.12 | $1.04 | $1.07 | $1.07 | 233,061 |
2018-08-08 | $1.13 | $1.13 | $1.06 | $1.10 | $1.10 | 113,617 |
2018-08-07 | $1.11 | $1.14 | $1.09 | $1.13 | $1.13 | 93,346 |
2018-08-06 | $1.10 | $1.12 | $1.06 | $1.11 | $1.11 | 110,592 |
2018-08-03 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 27,472 |
2018-08-02 | $1.06 | $1.09 | $1.04 | $1.07 | $1.07 | 168,098 |
2018-08-01 | $1.07 | $1.10 | $1.05 | $1.10 | $1.10 | 16,527 |
2018-07-31 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 57,659 |
2018-07-30 | $1.08 | $1.13 | $1.05 | $1.07 | $1.07 | 80,698 |
2018-07-27 | $1.08 | $1.10 | $1.05 | $1.10 | $1.10 | 104,128 |
2018-07-26 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 168,839 |
2018-07-25 | $1.10 | $1.10 | $1.04 | $1.04 | $1.04 | 118,706 |
2018-07-24 | $1.07 | $1.10 | $1.05 | $1.08 | $1.08 | 137,408 |
2018-07-23 | $1.07 | $1.09 | $1.07 | $1.07 | $1.07 | 145,200 |
2018-07-20 | $1.09 | $1.11 | $1.05 | $1.06 | $1.06 | 189,541 |
2018-07-19 | $1.17 | $1.19 | $1.05 | $1.05 | $1.05 | 377,229 |
2018-07-18 | $1.20 | $1.20 | $1.15 | $1.19 | $1.19 | 68,609 |
2018-07-17 | $1.14 | $1.20 | $1.13 | $1.18 | $1.18 | 286,964 |
2018-07-16 | $1.16 | $1.18 | $1.12 | $1.13 | $1.13 | 95,829 |
2018-07-13 | $1.15 | $1.18 | $1.11 | $1.18 | $1.18 | 137,224 |
2018-07-12 | $1.16 | $1.18 | $1.13 | $1.16 | $1.16 | 45,922 |
2018-07-11 | $1.16 | $1.17 | $1.11 | $1.16 | $1.16 | 55,368 |
2018-07-10 | $1.14 | $1.17 | $1.13 | $1.16 | $1.16 | 60,920 |
2018-07-09 | $1.13 | $1.18 | $1.11 | $1.13 | $1.13 | 153,385 |
2018-07-06 | $1.15 | $1.17 | $1.12 | $1.16 | $1.16 | 86,192 |
2018-07-05 | $1.18 | $1.18 | $1.12 | $1.16 | $1.16 | 80,586 |
2018-07-03 | $1.17 | $1.19 | $1.14 | $1.18 | $1.18 | 64,658 |
2018-07-02 | $1.17 | $1.19 | $1.16 | $1.17 | $1.17 | 42,947 |
2018-06-29 | $1.17 | $1.19 | $1.14 | $1.17 | $1.17 | 78,605 |
2018-06-28 | $1.20 | $1.23 | $1.13 | $1.15 | $1.15 | 102,893 |
2018-06-27 | $1.19 | $1.19 | $1.12 | $1.13 | $1.13 | 109,747 |
2018-06-26 | $1.18 | $1.20 | $1.12 | $1.17 | $1.17 | 147,672 |
2018-06-25 | $1.13 | $1.19 | $1.10 | $1.17 | $1.17 | 193,111 |
2018-06-22 | $1.12 | $1.14 | $1.10 | $1.11 | $1.11 | 104,340 |
2018-06-21 | $1.14 | $1.17 | $1.12 | $1.14 | $1.14 | 111,347 |
2018-06-20 | $1.14 | $1.18 | $1.13 | $1.16 | $1.16 | 71,444 |
2018-06-19 | $1.15 | $1.20 | $1.12 | $1.14 | $1.14 | 215,863 |
2018-06-18 | $1.17 | $1.20 | $1.16 | $1.19 | $1.19 | 41,523 |
2018-06-15 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 53,674 |
2018-06-14 | $1.18 | $1.19 | $1.14 | $1.14 | $1.14 | 103,544 |
2018-06-13 | $1.21 | $1.21 | $1.16 | $1.20 | $1.20 | 99,466 |
2018-06-12 | $1.17 | $1.22 | $1.16 | $1.20 | $1.20 | 55,554 |
2018-06-11 | $1.20 | $1.21 | $1.16 | $1.16 | $1.16 | 97,894 |
2018-06-08 | $1.20 | $1.21 | $1.17 | $1.20 | $1.20 | 85,324 |
2018-06-07 | $1.20 | $1.21 | $1.17 | $1.19 | $1.19 | 35,634 |
2018-06-06 | $1.22 | $1.22 | $1.17 | $1.18 | $1.18 | 201,582 |
2018-06-05 | $1.19 | $1.23 | $1.18 | $1.23 | $1.23 | 83,993 |
2018-06-04 | $1.23 | $1.25 | $1.20 | $1.20 | $1.20 | 102,911 |
2018-06-01 | $1.29 | $1.29 | $1.23 | $1.25 | $1.25 | 152,061 |
2018-05-31 | $1.26 | $1.29 | $1.22 | $1.29 | $1.29 | 84,800 |
2018-05-30 | $1.26 | $1.30 | $1.24 | $1.24 | $1.24 | 81,533 |
2018-05-29 | $1.26 | $1.28 | $1.23 | $1.26 | $1.26 | 111,250 |
2018-05-25 | $1.36 | $1.37 | $1.25 | $1.32 | $1.32 | 230,546 |
2018-05-24 | $1.33 | $1.40 | $1.30 | $1.35 | $1.35 | 544,812 |
2018-05-23 | $1.26 | $1.33 | $1.24 | $1.32 | $1.32 | 600,846 |
2018-05-22 | $1.17 | $1.34 | $1.17 | $1.22 | $1.22 | 696,201 |
2018-05-21 | $1.22 | $1.24 | $1.17 | $1.21 | $1.21 | 165,775 |
2018-05-18 | $1.23 | $1.27 | $1.22 | $1.24 | $1.24 | 86,919 |
2018-05-17 | $1.22 | $1.29 | $1.22 | $1.24 | $1.24 | 75,395 |
2018-05-16 | $1.27 | $1.29 | $1.23 | $1.23 | $1.23 | 106,274 |
2018-05-15 | $1.27 | $1.29 | $1.22 | $1.28 | $1.28 | 113,348 |
2018-05-14 | $1.30 | $1.30 | $1.22 | $1.29 | $1.29 | 106,455 |
2018-05-11 | $1.30 | $1.32 | $1.21 | $1.25 | $1.25 | 318,580 |
2018-05-10 | $1.20 | $1.37 | $1.20 | $1.32 | $1.32 | 961,068 |
2018-05-09 | $1.20 | $1.27 | $1.15 | $1.21 | $1.21 | 518,482 |
2018-05-08 | $1.14 | $1.19 | $1.10 | $1.19 | $1.19 | 422,130 |
2018-05-07 | $1.10 | $1.15 | $1.07 | $1.14 | $1.14 | 302,989 |
2018-05-04 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 51,550 |
2018-05-03 | $1.12 | $1.12 | $1.05 | $1.09 | $1.09 | 94,639 |
2018-05-02 | $1.06 | $1.12 | $1.06 | $1.12 | $1.12 | 172,715 |
2018-05-01 | $1.02 | $1.08 | $1.02 | $1.05 | $1.05 | 83,471 |
2018-04-30 | $1.04 | $1.08 | $1.04 | $1.06 | $1.06 | 21,803 |
2018-04-27 | $1.11 | $1.11 | $1.04 | $1.06 | $1.06 | 104,544 |
2018-04-26 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 85,594 |
2018-04-25 | $1.06 | $1.11 | $1.06 | $1.10 | $1.10 | 106,937 |
2018-04-24 | $1.08 | $1.12 | $1.07 | $1.09 | $1.09 | 201,520 |
2018-04-23 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 161,330 |
2018-04-20 | $1.04 | $1.12 | $1.03 | $1.07 | $1.07 | 189,284 |
2018-04-19 | $1.04 | $1.10 | $1.03 | $1.07 | $1.07 | 230,372 |
2018-04-18 | $1.05 | $1.06 | $1.02 | $1.05 | $1.05 | 101,719 |
2018-04-17 | $1.02 | $1.06 | $1.01 | $1.03 | $1.03 | 132,144 |
2018-04-16 | $1.03 | $1.06 | $1.00 | $1.03 | $1.03 | 61,300 |
2018-04-13 | $0.98 | $1.08 | $0.97 | $1.04 | $1.04 | 439,136 |
2018-04-12 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 375,748 |
2018-04-11 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 194,229 |
2018-04-10 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 109,849 |
2018-04-09 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 83,292 |
2018-04-06 | $0.99 | $1.00 | $0.96 | $0.96 | $0.96 | 148,918 |
2018-04-05 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 176,929 |
2018-04-04 | $0.99 | $1.05 | $0.99 | $1.01 | $1.01 | 210,430 |
2018-04-03 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 124,413 |
2018-04-02 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 256,064 |
2018-03-29 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 163,447 |
2018-03-28 | $1.03 | $1.04 | $0.98 | $1.01 | $1.01 | 293,294 |
2018-03-27 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 200,482 |
2018-03-26 | $1.04 | $1.08 | $1.03 | $1.04 | $1.04 | 286,799 |
2018-03-23 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 230,333 |
2018-03-22 | $1.11 | $1.13 | $1.05 | $1.06 | $1.06 | 221,277 |
2018-03-21 | $1.25 | $1.25 | $1.10 | $1.14 | $1.14 | 506,654 |
2018-03-20 | $1.15 | $1.23 | $1.15 | $1.20 | $1.20 | 519,862 |
2018-03-19 | $1.18 | $1.18 | $1.12 | $1.15 | $1.15 | 162,274 |
2018-03-16 | $1.12 | $1.18 | $1.12 | $1.14 | $1.14 | 92,178 |
2018-03-15 | $1.15 | $1.17 | $1.13 | $1.13 | $1.13 | 159,725 |
2018-03-14 | $1.17 | $1.23 | $1.17 | $1.18 | $1.18 | 400,273 |
2018-03-13 | $1.11 | $1.16 | $1.11 | $1.13 | $1.13 | 81,571 |
2018-03-12 | $1.18 | $1.18 | $1.13 | $1.14 | $1.14 | 137,201 |
2018-03-09 | $1.09 | $1.18 | $1.09 | $1.16 | $1.16 | 358,031 |
2018-03-08 | $1.12 | $1.16 | $1.10 | $1.10 | $1.10 | 155,055 |
2018-03-07 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 93,728 |
2018-03-06 | $1.14 | $1.16 | $1.10 | $1.15 | $1.15 | 266,669 |
2018-03-05 | $1.13 | $1.14 | $1.10 | $1.12 | $1.12 | 258,473 |
2018-03-02 | $1.00 | $1.13 | $1.00 | $1.09 | $1.09 | 860,607 |
2018-03-01 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 271,859 |
2018-02-28 | $0.98 | $1.02 | $0.97 | $0.99 | $0.99 | 196,611 |
2018-02-27 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 75,878 |
2018-02-26 | $0.99 | $1.02 | $0.96 | $0.97 | $0.97 | 368,872 |
2018-02-23 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 183,580 |
2018-02-22 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 331,267 |
2018-02-21 | $1.02 | $1.05 | $1.00 | $1.02 | $1.02 | 420,515 |
2018-02-20 | $1.04 | $1.11 | $0.99 | $1.01 | $1.01 | 544,428 |
2018-02-16 | $1.09 | $1.11 | $1.04 | $1.05 | $1.05 | 277,395 |
2018-02-15 | $1.07 | $1.12 | $1.06 | $1.09 | $1.09 | 281,334 |
2018-02-14 | $1.04 | $1.09 | $1.02 | $1.06 | $1.06 | 509,999 |
2018-02-13 | $1.04 | $1.04 | $1.00 | $1.04 | $1.04 | 146,781 |
2018-02-12 | $1.10 | $1.10 | $1.03 | $1.05 | $1.05 | 188,639 |
2018-02-09 | $1.06 | $1.06 | $0.96 | $1.03 | $1.03 | 499,385 |
2018-02-08 | $1.03 | $1.07 | $1.00 | $1.03 | $1.03 | 306,667 |
2018-02-07 | $1.09 | $1.09 | $1.02 | $1.02 | $1.02 | 287,418 |
2018-02-06 | $0.99 | $1.08 | $0.96 | $1.07 | $1.07 | 555,874 |
2018-02-05 | $1.05 | $1.07 | $1.00 | $1.02 | $1.02 | 624,553 |
2018-02-02 | $1.16 | $1.16 | $1.06 | $1.06 | $1.06 | 536,645 |
2018-02-01 | $1.11 | $1.16 | $1.10 | $1.14 | $1.14 | 501,534 |
2018-01-31 | $1.16 | $1.19 | $1.09 | $1.11 | $1.11 | 540,953 |
2018-01-30 | $1.16 | $1.22 | $1.15 | $1.16 | $1.16 | 513,352 |
2018-01-29 | $1.19 | $1.23 | $1.16 | $1.18 | $1.18 | 534,022 |
2018-01-26 | $1.11 | $1.24 | $1.11 | $1.18 | $1.18 | 839,294 |
2018-01-25 | $1.16 | $1.17 | $1.10 | $1.14 | $1.14 | 550,978 |
2018-01-24 | $1.18 | $1.21 | $1.12 | $1.12 | $1.12 | 589,646 |
2018-01-23 | $1.20 | $1.22 | $1.15 | $1.16 | $1.16 | 505,832 |
2018-01-22 | $1.26 | $1.27 | $1.18 | $1.20 | $1.20 | 645,846 |
2018-01-19 | $1.21 | $1.29 | $1.21 | $1.26 | $1.26 | 482,553 |
2018-01-18 | $1.26 | $1.32 | $1.23 | $1.26 | $1.26 | 908,114 |
2018-01-17 | $1.25 | $1.27 | $1.16 | $1.22 | $1.22 | 1,586,087 |
2018-01-16 | $1.36 | $1.40 | $1.24 | $1.25 | $1.25 | 1,729,010 |
2018-01-12 | $1.38 | $1.41 | $1.35 | $1.37 | $1.37 | 694,748 |
2018-01-11 | $1.43 | $1.43 | $1.37 | $1.38 | $1.38 | 694,568 |
2018-01-10 | $1.44 | $1.44 | $1.35 | $1.43 | $1.43 | 1,286,374 |
2018-01-09 | $1.50 | $1.53 | $1.36 | $1.39 | $1.39 | 1,894,797 |
2018-01-08 | $1.65 | $1.68 | $1.46 | $1.50 | $1.50 | 3,378,918 |
2018-01-05 | $1.56 | $1.56 | $1.42 | $1.45 | $1.45 | 1,146,225 |
2018-01-04 | $1.52 | $1.59 | $1.49 | $1.51 | $1.51 | 1,652,199 |
2018-01-03 | $1.61 | $1.72 | $1.46 | $1.47 | $1.47 | 2,975,767 |
2018-01-02 | $1.42 | $1.48 | $1.36 | $1.48 | $1.48 | 1,455,279 |
2017-12-29 | $1.46 | $1.48 | $1.34 | $1.36 | $1.36 | 1,412,472 |
2017-12-28 | $1.55 | $1.58 | $1.38 | $1.43 | $1.43 | 2,406,507 |
2017-12-27 | $1.64 | $1.84 | $1.55 | $1.58 | $1.58 | 4,989,422 |
2017-12-26 | $1.60 | $1.64 | $1.51 | $1.51 | $1.51 | 2,303,969 |
2017-12-22 | $1.41 | $1.57 | $1.31 | $1.47 | $1.47 | 4,152,686 |
2017-12-21 | $1.86 | $1.94 | $1.66 | $1.68 | $1.68 | 6,563,910 |
2017-12-20 | $2.08 | $2.20 | $1.61 | $1.87 | $1.87 | 9,670,012 |
2017-12-19 | $2.62 | $2.94 | $1.70 | $1.86 | $1.86 | 42,811,951 |
2017-12-18 | $1.98 | $2.45 | $1.66 | $2.29 | $2.29 | 52,861,646 |
2017-12-15 | $0.93 | $1.10 | $0.93 | $1.03 | $1.03 | 710,796 |
2017-12-14 | $0.97 | $0.99 | $0.94 | $0.94 | $0.94 | 228,124 |
2017-12-13 | $1.00 | $1.01 | $0.93 | $0.99 | $0.99 | 291,348 |
2017-12-12 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 45,384 |
2017-12-11 | $1.08 | $1.08 | $1.01 | $1.01 | $1.01 | 131,280 |
2017-12-08 | $1.08 | $1.09 | $1.05 | $1.06 | $1.06 | 33,821 |
2017-12-07 | $1.06 | $1.08 | $1.03 | $1.07 | $1.07 | 65,326 |
2017-12-06 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 57,675 |
2017-12-05 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 81,109 |
2017-12-04 | $1.12 | $1.15 | $1.11 | $1.12 | $1.12 | 79,631 |
2017-12-01 | $1.15 | $1.16 | $1.11 | $1.12 | $1.12 | 64,352 |
2017-11-30 | $1.15 | $1.19 | $1.10 | $1.16 | $1.16 | 189,331 |
2017-11-29 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 87,435 |
2017-11-28 | $1.31 | $1.31 | $1.18 | $1.18 | $1.18 | 147,409 |
2017-11-27 | $1.21 | $1.34 | $1.20 | $1.28 | $1.28 | 438,001 |
2017-11-24 | $1.22 | $1.22 | $1.19 | $1.21 | $1.21 | 27,497 |
2017-11-22 | $1.18 | $1.21 | $1.17 | $1.19 | $1.19 | 28,637 |
2017-11-21 | $1.14 | $1.22 | $1.14 | $1.16 | $1.16 | 51,766 |
2017-11-20 | $1.13 | $1.17 | $1.13 | $1.14 | $1.14 | 31,889 |
2017-11-17 | $1.15 | $1.17 | $1.13 | $1.13 | $1.13 | 48,193 |
2017-11-16 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 101,537 |
2017-11-15 | $1.21 | $1.21 | $1.13 | $1.14 | $1.14 | 54,703 |
2017-11-14 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 61,818 |
2017-11-13 | $1.27 | $1.27 | $1.18 | $1.20 | $1.20 | 44,843 |
2017-11-10 | $1.15 | $1.27 | $1.14 | $1.26 | $1.26 | 291,275 |
2017-11-09 | $1.18 | $1.19 | $1.13 | $1.15 | $1.15 | 137,456 |
2017-11-08 | $1.21 | $1.24 | $1.10 | $1.16 | $1.16 | 162,290 |
2017-11-07 | $1.27 | $1.29 | $1.21 | $1.21 | $1.21 | 86,108 |
2017-11-06 | $1.26 | $1.31 | $1.26 | $1.26 | $1.26 | 15,999 |
2017-11-03 | $1.26 | $1.31 | $1.24 | $1.27 | $1.27 | 37,014 |
2017-11-02 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 59,043 |
2017-11-01 | $1.28 | $1.28 | $1.22 | $1.28 | $1.28 | 72,888 |
2017-10-31 | $1.25 | $1.29 | $1.24 | $1.27 | $1.27 | 46,420 |
2017-10-30 | $1.28 | $1.30 | $1.22 | $1.25 | $1.25 | 77,231 |
2017-10-27 | $1.24 | $1.39 | $1.24 | $1.28 | $1.28 | 238,238 |
2017-10-26 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 83,762 |
2017-10-25 | $1.27 | $1.29 | $1.22 | $1.23 | $1.23 | 53,665 |
2017-10-24 | $1.25 | $1.27 | $1.24 | $1.25 | $1.25 | 65,941 |
2017-10-23 | $1.28 | $1.30 | $1.26 | $1.28 | $1.28 | 42,597 |
2017-10-20 | $1.35 | $1.35 | $1.27 | $1.30 | $1.30 | 70,257 |
2017-10-19 | $1.36 | $1.38 | $1.33 | $1.35 | $1.35 | 76,022 |
2017-10-18 | $1.35 | $1.43 | $1.32 | $1.36 | $1.36 | 86,030 |
2017-10-17 | $1.45 | $1.45 | $1.35 | $1.36 | $1.36 | 78,559 |
2017-10-16 | $1.45 | $1.46 | $1.45 | $1.46 | $1.46 | 57,944 |
2017-10-13 | $1.48 | $1.49 | $1.42 | $1.45 | $1.45 | 111,265 |
2017-10-12 | $1.51 | $1.51 | $1.45 | $1.45 | $1.45 | 133,720 |
2017-10-11 | $1.45 | $1.50 | $1.45 | $1.47 | $1.47 | 59,227 |
2017-10-10 | $1.48 | $1.51 | $1.43 | $1.47 | $1.47 | 137,415 |
2017-10-09 | $1.60 | $1.60 | $1.39 | $1.47 | $1.47 | 154,928 |
2017-10-06 | $1.50 | $1.62 | $1.48 | $1.58 | $1.58 | 677,219 |
2017-10-05 | $1.46 | $1.49 | $1.46 | $1.48 | $1.48 | 77,964 |
2017-10-04 | $1.45 | $1.53 | $1.44 | $1.46 | $1.46 | 338,203 |
2017-10-03 | $1.40 | $1.47 | $1.40 | $1.46 | $1.46 | 458,502 |
2017-10-02 | $1.39 | $1.43 | $1.34 | $1.39 | $1.39 | 326,820 |
2017-09-29 | $1.26 | $1.39 | $1.23 | $1.37 | $1.37 | 403,418 |
2017-09-28 | $1.25 | $1.30 | $1.23 | $1.27 | $1.27 | 126,111 |
2017-09-27 | $1.25 | $1.28 | $1.21 | $1.28 | $1.28 | 252,059 |
2017-09-26 | $1.24 | $1.26 | $1.22 | $1.25 | $1.25 | 30,473 |
2017-09-25 | $1.25 | $1.26 | $1.23 | $1.25 | $1.25 | 53,360 |
2017-09-22 | $1.25 | $1.27 | $1.21 | $1.26 | $1.26 | 152,555 |
2017-09-21 | $1.22 | $1.26 | $1.22 | $1.25 | $1.25 | 26,942 |
2017-09-20 | $1.27 | $1.31 | $1.21 | $1.27 | $1.27 | 165,786 |
2017-09-19 | $1.30 | $1.30 | $1.25 | $1.28 | $1.28 | 31,256 |
2017-09-18 | $1.35 | $1.35 | $1.28 | $1.32 | $1.32 | 89,410 |
2017-09-15 | $1.33 | $1.35 | $1.30 | $1.35 | $1.35 | 56,951 |
2017-09-14 | $1.29 | $1.33 | $1.26 | $1.33 | $1.33 | 64,954 |
2017-09-13 | $1.27 | $1.31 | $1.23 | $1.30 | $1.30 | 104,794 |
2017-09-12 | $1.30 | $1.31 | $1.26 | $1.26 | $1.26 | 17,197 |
2017-09-11 | $1.23 | $1.29 | $1.23 | $1.28 | $1.28 | 21,080 |
2017-09-08 | $1.26 | $1.34 | $1.23 | $1.23 | $1.23 | 66,855 |
2017-09-07 | $1.20 | $1.36 | $1.20 | $1.31 | $1.31 | 186,462 |
2017-09-06 | $1.23 | $1.23 | $1.18 | $1.22 | $1.22 | 65,479 |
2017-09-05 | $1.21 | $1.24 | $1.20 | $1.21 | $1.21 | 51,841 |
2017-09-01 | $1.21 | $1.23 | $1.18 | $1.20 | $1.20 | 41,828 |
2017-08-31 | $1.21 | $1.23 | $1.19 | $1.20 | $1.20 | 97,902 |
2017-08-30 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 17,273 |
2017-08-29 | $1.22 | $1.25 | $1.21 | $1.23 | $1.23 | 32,101 |
2017-08-28 | $1.23 | $1.27 | $1.20 | $1.25 | $1.25 | 69,717 |
2017-08-25 | $1.23 | $1.24 | $1.20 | $1.22 | $1.22 | 59,655 |
2017-08-24 | $1.21 | $1.24 | $1.20 | $1.24 | $1.24 | 18,818 |
2017-08-23 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 39,080 |
2017-08-22 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 92,500 |
2017-08-21 | $1.25 | $1.27 | $1.23 | $1.26 | $1.26 | 76,286 |
2017-08-18 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 91,863 |
2017-08-17 | $1.32 | $1.34 | $1.25 | $1.27 | $1.27 | 67,322 |
2017-08-16 | $1.28 | $1.38 | $1.28 | $1.34 | $1.34 | 201,948 |
2017-08-15 | $1.27 | $1.31 | $1.27 | $1.28 | $1.28 | 23,007 |
2017-08-14 | $1.28 | $1.31 | $1.26 | $1.28 | $1.28 | 31,804 |
2017-08-11 | $1.26 | $1.30 | $1.21 | $1.25 | $1.25 | 151,913 |
2017-08-10 | $1.30 | $1.32 | $1.23 | $1.23 | $1.23 | 237,842 |
2017-08-09 | $1.40 | $1.50 | $1.29 | $1.35 | $1.35 | 383,961 |
2017-08-08 | $1.30 | $1.34 | $1.29 | $1.29 | $1.29 | 49,101 |
2017-08-07 | $1.33 | $1.35 | $1.30 | $1.30 | $1.30 | 60,522 |
2017-08-04 | $1.43 | $1.49 | $1.28 | $1.34 | $1.34 | 140,812 |
2017-08-03 | $1.43 | $1.45 | $1.39 | $1.40 | $1.40 | 63,502 |
2017-08-02 | $1.50 | $1.50 | $1.44 | $1.48 | $1.48 | 18,842 |
2017-08-01 | $1.48 | $1.50 | $1.39 | $1.49 | $1.49 | 42,512 |
2017-07-31 | $1.45 | $1.46 | $1.40 | $1.41 | $1.41 | 70,397 |
2017-07-28 | $1.46 | $1.54 | $1.45 | $1.45 | $1.45 | 31,529 |
2017-07-27 | $1.50 | $1.54 | $1.47 | $1.48 | $1.48 | 37,498 |
2017-07-26 | $1.50 | $1.60 | $1.50 | $1.52 | $1.52 | 163,659 |
2017-07-25 | $1.46 | $1.50 | $1.45 | $1.50 | $1.50 | 65,636 |
2017-07-24 | $1.45 | $1.49 | $1.45 | $1.46 | $1.46 | 31,286 |
2017-07-21 | $1.45 | $1.47 | $1.41 | $1.47 | $1.47 | 132,702 |
2017-07-20 | $1.42 | $1.48 | $1.40 | $1.44 | $1.44 | 81,068 |
2017-07-19 | $1.40 | $1.50 | $1.35 | $1.44 | $1.44 | 65,702 |
2017-07-18 | $1.48 | $1.48 | $1.35 | $1.40 | $1.40 | 66,791 |
2017-07-17 | $1.53 | $1.53 | $1.38 | $1.44 | $1.44 | 108,110 |
2017-07-14 | $1.42 | $1.50 | $1.40 | $1.47 | $1.47 | 86,208 |
2017-07-13 | $1.35 | $1.44 | $1.34 | $1.41 | $1.41 | 108,679 |
2017-07-12 | $1.30 | $1.38 | $1.25 | $1.33 | $1.33 | 155,389 |
2017-07-11 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 33,102 |
2017-07-10 | $1.31 | $1.35 | $1.24 | $1.24 | $1.24 | 126,564 |
2017-07-07 | $1.28 | $1.33 | $1.26 | $1.33 | $1.33 | 36,143 |
2017-07-06 | $1.32 | $1.32 | $1.26 | $1.30 | $1.30 | 49,071 |
2017-07-05 | $1.37 | $1.40 | $1.30 | $1.31 | $1.31 | 26,474 |
2017-07-03 | $1.35 | $1.35 | $1.32 | $1.33 | $1.33 | 20,480 |
2017-06-30 | $1.30 | $1.33 | $1.30 | $1.31 | $1.31 | 64,687 |
2017-06-29 | $1.30 | $1.31 | $1.28 | $1.31 | $1.31 | 12,051 |
2017-06-28 | $1.24 | $1.34 | $1.24 | $1.30 | $1.30 | 237,610 |
2017-06-27 | $1.25 | $1.27 | $1.25 | $1.25 | $1.25 | 106,510 |
2017-06-26 | $1.33 | $1.33 | $1.25 | $1.26 | $1.26 | 42,568 |
2017-06-23 | $1.26 | $1.30 | $1.25 | $1.27 | $1.27 | 56,531 |
2017-06-22 | $1.21 | $1.27 | $1.21 | $1.27 | $1.27 | 56,422 |
2017-06-21 | $1.23 | $1.28 | $1.22 | $1.22 | $1.22 | 66,071 |
2017-06-20 | $1.28 | $1.34 | $1.23 | $1.25 | $1.25 | 91,912 |
2017-06-19 | $1.25 | $1.35 | $1.25 | $1.27 | $1.27 | 35,148 |
2017-06-16 | $1.25 | $1.28 | $1.23 | $1.25 | $1.25 | 162,919 |
2017-06-15 | $1.25 | $1.29 | $1.25 | $1.26 | $1.26 | 31,295 |
2017-06-14 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 35,225 |
2017-06-13 | $1.27 | $1.30 | $1.26 | $1.26 | $1.26 | 114,213 |
2017-06-12 | $1.25 | $1.32 | $1.24 | $1.25 | $1.25 | 32,582 |
2017-06-09 | $1.32 | $1.50 | $1.26 | $1.27 | $1.27 | 53,388 |
2017-06-08 | $1.23 | $1.32 | $1.23 | $1.32 | $1.32 | 34,687 |
2017-06-07 | $1.29 | $1.29 | $1.14 | $1.25 | $1.25 | 235,987 |
2017-06-06 | $1.31 | $1.32 | $1.22 | $1.26 | $1.26 | 166,464 |
2017-06-05 | $1.37 | $1.38 | $1.27 | $1.34 | $1.34 | 135,964 |
2017-06-02 | $1.36 | $1.36 | $1.32 | $1.35 | $1.35 | 25,581 |
2017-06-01 | $1.29 | $1.34 | $1.28 | $1.32 | $1.32 | 89,505 |
2017-05-31 | $1.32 | $1.32 | $1.27 | $1.29 | $1.29 | 90,144 |
2017-05-30 | $1.30 | $1.35 | $1.30 | $1.32 | $1.32 | 51,229 |
2017-05-26 | $1.31 | $1.34 | $1.30 | $1.34 | $1.34 | 30,762 |
2017-05-25 | $1.32 | $1.39 | $1.30 | $1.30 | $1.30 | 60,928 |
2017-05-24 | $1.35 | $1.35 | $1.31 | $1.32 | $1.32 | 80,051 |
2017-05-23 | $1.34 | $1.38 | $1.34 | $1.37 | $1.37 | 54,053 |
2017-05-22 | $1.37 | $1.37 | $1.31 | $1.33 | $1.33 | 69,227 |
2017-05-19 | $1.32 | $1.38 | $1.32 | $1.35 | $1.35 | 29,090 |
2017-05-18 | $1.38 | $1.39 | $1.30 | $1.33 | $1.33 | 77,272 |
2017-05-17 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 73,638 |
2017-05-16 | $1.40 | $1.50 | $1.39 | $1.41 | $1.41 | 51,627 |
2017-05-15 | $1.39 | $1.46 | $1.35 | $1.40 | $1.40 | 146,661 |
2017-05-12 | $1.31 | $1.49 | $1.29 | $1.39 | $1.39 | 231,500 |
2017-05-11 | $1.30 | $1.33 | $1.30 | $1.31 | $1.31 | 75,500 |
2017-05-10 | $1.30 | $1.34 | $1.29 | $1.30 | $1.30 | 211,700 |
2017-05-09 | $1.36 | $1.40 | $1.31 | $1.33 | $1.33 | 105,500 |
2017-05-08 | $1.30 | $1.48 | $1.30 | $1.35 | $1.35 | 326,600 |
2017-05-05 | $1.48 | $1.48 | $1.21 | $1.34 | $1.34 | 154,500 |
2017-05-04 | $1.50 | $1.50 | $1.45 | $1.46 | $1.46 | 30,800 |
2017-05-03 | $1.47 | $1.55 | $1.46 | $1.50 | $1.50 | 142,300 |
2017-05-02 | $1.54 | $1.55 | $1.45 | $1.46 | $1.46 | 298,600 |
2017-05-01 | $1.55 | $1.58 | $1.52 | $1.53 | $1.53 | 36,900 |
2017-04-28 | $1.52 | $1.55 | $1.52 | $1.53 | $1.53 | 14,400 |
2017-04-27 | $1.52 | $1.55 | $1.52 | $1.53 | $1.53 | 29,100 |
2017-04-26 | $1.55 | $1.60 | $1.51 | $1.52 | $1.52 | 103,200 |
2017-04-25 | $1.60 | $1.65 | $1.53 | $1.55 | $1.55 | 193,800 |
2017-04-24 | $1.68 | $1.68 | $1.60 | $1.60 | $1.60 | 101,400 |
2017-04-21 | $1.63 | $1.65 | $1.62 | $1.63 | $1.63 | 32,000 |
2017-04-20 | $1.64 | $1.67 | $1.62 | $1.65 | $1.65 | 132,000 |
2017-04-19 | $1.69 | $1.69 | $1.59 | $1.60 | $1.60 | 83,000 |
2017-04-18 | $1.60 | $1.67 | $1.60 | $1.66 | $1.66 | 72,600 |
2017-04-17 | $1.58 | $1.67 | $1.58 | $1.61 | $1.61 | 51,300 |
2017-04-13 | $1.60 | $1.69 | $1.58 | $1.59 | $1.59 | 56,600 |
2017-04-12 | $1.67 | $1.72 | $1.60 | $1.63 | $1.63 | 41,000 |
2017-04-11 | $1.55 | $1.75 | $1.55 | $1.73 | $1.73 | 196,300 |
2017-04-10 | $1.55 | $1.63 | $1.55 | $1.57 | $1.57 | 102,100 |
2017-04-07 | $1.59 | $1.68 | $1.56 | $1.59 | $1.59 | 34,700 |
2017-04-06 | $1.59 | $1.61 | $1.56 | $1.61 | $1.61 | 60,000 |
2017-04-05 | $1.64 | $1.67 | $1.59 | $1.61 | $1.61 | 61,100 |
2017-04-04 | $1.58 | $1.71 | $1.58 | $1.65 | $1.65 | 110,300 |
2017-04-03 | $1.64 | $1.65 | $1.56 | $1.61 | $1.61 | 159,700 |
2017-03-31 | $1.64 | $1.69 | $1.62 | $1.65 | $1.65 | 61,000 |
2017-03-30 | $1.60 | $1.71 | $1.55 | $1.69 | $1.69 | 148,500 |
2017-03-29 | $1.53 | $1.63 | $1.51 | $1.61 | $1.61 | 214,500 |
2017-03-28 | $1.60 | $1.61 | $1.49 | $1.53 | $1.53 | 149,400 |
2017-03-27 | $1.63 | $1.64 | $1.55 | $1.58 | $1.58 | 222,000 |
2017-03-24 | $1.69 | $1.70 | $1.60 | $1.65 | $1.65 | 134,600 |
2017-03-23 | $1.50 | $1.89 | $1.48 | $1.70 | $1.70 | 657,200 |
2017-03-22 | $1.67 | $1.68 | $1.45 | $1.47 | $1.47 | 404,400 |
2017-03-21 | $1.66 | $1.75 | $1.66 | $1.67 | $1.67 | 333,600 |
2017-03-20 | $1.71 | $1.71 | $1.65 | $1.67 | $1.67 | 118,800 |
2017-03-17 | $1.76 | $1.76 | $1.70 | $1.71 | $1.71 | 107,400 |
2017-03-16 | $1.60 | $1.78 | $1.60 | $1.73 | $1.73 | 492,100 |
2017-03-15 | $1.53 | $1.59 | $1.48 | $1.58 | $1.58 | 133,400 |
2017-03-14 | $1.48 | $1.54 | $1.48 | $1.50 | $1.50 | 75,600 |
2017-03-13 | $1.56 | $1.57 | $1.47 | $1.48 | $1.48 | 105,000 |
2017-03-10 | $1.57 | $1.60 | $1.55 | $1.56 | $1.56 | 61,700 |
2017-03-09 | $1.56 | $1.61 | $1.56 | $1.57 | $1.57 | 131,900 |
2017-03-08 | $1.50 | $1.61 | $1.47 | $1.58 | $1.58 | 432,000 |
2017-03-07 | $1.63 | $1.68 | $1.50 | $1.50 | $1.50 | 667,600 |
2017-03-06 | $1.85 | $1.86 | $1.67 | $1.68 | $1.68 | 647,100 |
2017-03-03 | $1.85 | $1.90 | $1.85 | $1.86 | $1.86 | 122,100 |
2017-03-02 | $2.00 | $2.01 | $1.83 | $1.88 | $1.88 | 361,700 |
2017-03-01 | $1.95 | $2.04 | $1.93 | $2.01 | $2.01 | 318,600 |
2017-02-28 | $2.02 | $2.03 | $1.90 | $1.94 | $1.94 | 295,500 |
2017-02-27 | $2.03 | $2.03 | $1.81 | $2.00 | $2.00 | 311,100 |
2017-02-24 | $2.04 | $2.07 | $1.96 | $1.99 | $1.99 | 272,400 |
2017-02-23 | $1.90 | $2.09 | $1.85 | $2.07 | $2.07 | 635,700 |
2017-02-22 | $1.81 | $1.92 | $1.81 | $1.88 | $1.88 | 157,300 |
2017-02-21 | $1.85 | $1.87 | $1.78 | $1.82 | $1.82 | 238,600 |
2017-02-17 | $1.90 | $1.95 | $1.87 | $1.87 | $1.87 | 278,600 |
2017-02-16 | $1.96 | $1.98 | $1.90 | $1.91 | $1.91 | 247,100 |
2017-02-15 | $1.87 | $1.97 | $1.83 | $1.94 | $1.94 | 637,200 |
2017-02-14 | $1.78 | $1.87 | $1.77 | $1.86 | $1.86 | 299,300 |
2017-02-13 | $1.75 | $1.80 | $1.75 | $1.78 | $1.78 | 82,200 |
2017-02-10 | $1.77 | $1.80 | $1.72 | $1.76 | $1.76 | 86,400 |
2017-02-09 | $1.74 | $1.78 | $1.73 | $1.78 | $1.78 | 77,700 |
2017-02-08 | $1.79 | $1.79 | $1.74 | $1.76 | $1.76 | 119,300 |
2017-02-07 | $1.74 | $1.79 | $1.68 | $1.78 | $1.78 | 284,000 |
2017-02-06 | $1.70 | $1.74 | $1.63 | $1.71 | $1.71 | 269,500 |
2017-02-03 | $1.64 | $1.75 | $1.64 | $1.70 | $1.70 | 360,400 |
2017-02-02 | $1.58 | $1.66 | $1.58 | $1.60 | $1.60 | 149,000 |
2017-02-01 | $1.57 | $1.62 | $1.57 | $1.58 | $1.58 | 90,300 |
2017-01-31 | $1.57 | $1.67 | $1.56 | $1.58 | $1.58 | 110,200 |
2017-01-30 | $1.65 | $1.67 | $1.50 | $1.59 | $1.59 | 223,600 |
2017-01-27 | $1.66 | $1.70 | $1.58 | $1.64 | $1.64 | 182,600 |
2017-01-26 | $1.58 | $1.70 | $1.58 | $1.64 | $1.64 | 215,900 |
2017-01-25 | $1.53 | $1.66 | $1.53 | $1.58 | $1.58 | 282,600 |
2017-01-24 | $1.45 | $1.54 | $1.45 | $1.50 | $1.50 | 219,000 |
2017-01-23 | $1.43 | $1.49 | $1.43 | $1.45 | $1.45 | 114,200 |
2017-01-20 | $1.49 | $1.52 | $1.45 | $1.46 | $1.46 | 121,100 |
2017-01-19 | $1.46 | $1.52 | $1.45 | $1.47 | $1.47 | 64,700 |
2017-01-18 | $1.48 | $1.48 | $1.44 | $1.47 | $1.47 | 95,000 |
2017-01-17 | $1.52 | $1.60 | $1.41 | $1.46 | $1.46 | 183,500 |
2017-01-13 | $1.50 | $1.56 | $1.49 | $1.51 | $1.51 | 95,200 |
2017-01-12 | $1.55 | $1.56 | $1.48 | $1.50 | $1.50 | 96,300 |
2017-01-11 | $1.56 | $1.59 | $1.47 | $1.54 | $1.54 | 169,400 |
2017-01-10 | $1.60 | $1.60 | $1.49 | $1.55 | $1.55 | 347,400 |
2017-01-09 | $1.58 | $1.61 | $1.54 | $1.59 | $1.59 | 159,400 |
2017-01-06 | $1.56 | $1.60 | $1.55 | $1.55 | $1.55 | 240,800 |
2017-01-05 | $1.68 | $1.72 | $1.58 | $1.60 | $1.60 | 443,300 |
2017-01-04 | $1.74 | $1.79 | $1.65 | $1.73 | $1.73 | 463,300 |
2017-01-03 | $1.79 | $1.89 | $1.74 | $1.75 | $1.75 | 924,400 |
2016-12-30 | $1.65 | $1.79 | $1.64 | $1.74 | $1.74 | 721,600 |
2016-12-29 | $1.65 | $1.69 | $1.58 | $1.66 | $1.66 | 440,300 |
2016-12-28 | $1.62 | $1.69 | $1.55 | $1.65 | $1.65 | 662,200 |
2016-12-27 | $1.45 | $1.65 | $1.45 | $1.61 | $1.61 | 1,086,700 |
2016-12-23 | $1.31 | $1.52 | $1.31 | $1.50 | $1.50 | 1,592,200 |
2016-12-22 | $1.27 | $1.31 | $1.22 | $1.30 | $1.30 | 243,000 |
2016-12-21 | $1.24 | $1.26 | $1.19 | $1.24 | $1.24 | 32,500 |
2016-12-20 | $1.23 | $1.25 | $1.15 | $1.23 | $1.23 | 373,000 |
2016-12-19 | $1.27 | $1.29 | $1.19 | $1.21 | $1.21 | 250,900 |
2016-12-16 | $1.30 | $1.31 | $1.22 | $1.25 | $1.25 | 223,900 |
2016-12-15 | $1.22 | $1.31 | $1.21 | $1.29 | $1.29 | 1,338,900 |
2016-12-14 | $1.22 | $1.26 | $1.20 | $1.25 | $1.25 | 284,900 |
2016-12-13 | $1.20 | $1.25 | $1.19 | $1.22 | $1.22 | 321,900 |
2016-12-12 | $1.10 | $1.19 | $1.09 | $1.19 | $1.19 | 239,800 |
2016-12-09 | $1.03 | $1.10 | $1.03 | $1.09 | $1.09 | 222,700 |
2016-12-08 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 183,300 |
2016-12-07 | $1.11 | $1.15 | $1.07 | $1.07 | $1.07 | 139,200 |
2016-12-06 | $1.09 | $1.15 | $1.08 | $1.10 | $1.10 | 141,600 |
2016-12-05 | $1.09 | $1.14 | $1.06 | $1.08 | $1.08 | 150,500 |
2016-12-02 | $1.14 | $1.18 | $1.09 | $1.09 | $1.09 | 153,800 |
2016-12-01 | $1.20 | $1.20 | $1.11 | $1.14 | $1.14 | 135,200 |
2016-11-30 | $1.24 | $1.26 | $1.20 | $1.20 | $1.20 | 118,500 |
2016-11-29 | $1.20 | $1.26 | $1.20 | $1.24 | $1.24 | 152,100 |
2016-11-28 | $1.26 | $1.27 | $1.23 | $1.25 | $1.25 | 132,000 |
2016-11-25 | $1.25 | $1.27 | $1.22 | $1.26 | $1.26 | 47,100 |
2016-11-23 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 109,600 |
2016-11-22 | $1.16 | $1.24 | $1.12 | $1.20 | $1.20 | 240,000 |
2016-11-21 | $1.26 | $1.27 | $1.14 | $1.18 | $1.18 | 153,900 |
2016-11-18 | $1.11 | $1.24 | $1.10 | $1.23 | $1.23 | 935,800 |
2016-11-17 | $1.03 | $1.10 | $1.03 | $1.08 | $1.08 | 116,200 |
2016-11-16 | $1.06 | $1.07 | $1.03 | $1.03 | $1.03 | 54,800 |
2016-11-15 | $1.06 | $1.10 | $1.06 | $1.07 | $1.07 | 135,000 |
2016-11-14 | $1.02 | $1.11 | $1.01 | $1.07 | $1.07 | 295,200 |
2016-11-11 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 160,400 |
2016-11-10 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 167,300 |
2016-11-09 | $1.00 | $1.02 | $0.95 | $0.98 | $0.98 | 218,400 |
2016-11-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 12,000 |
2016-11-07 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 38,900 |
2016-11-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 42,600 |
2016-11-03 | $1.02 | $1.02 | $0.91 | $0.91 | $0.91 | 60,300 |
2016-11-02 | $0.93 | $1.02 | $0.93 | $0.93 | $0.93 | 64,200 |
2016-11-01 | $0.95 | $1.02 | $0.95 | $0.97 | $0.97 | 51,500 |
2016-10-31 | $0.95 | $1.01 | $0.95 | $0.96 | $0.96 | 35,000 |
2016-10-28 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 18,000 |
2016-10-27 | $1.00 | $1.01 | $0.96 | $0.96 | $0.96 | 149,500 |
2016-10-26 | $0.97 | $1.00 | $0.96 | $0.96 | $0.96 | 53,600 |
2016-10-25 | $1.01 | $1.03 | $0.96 | $0.99 | $0.99 | 16,400 |
2016-10-24 | $0.95 | $1.03 | $0.95 | $1.01 | $1.01 | 19,600 |
2016-10-21 | $0.97 | $1.04 | $0.95 | $0.96 | $0.96 | 14,200 |
2016-10-20 | $0.95 | $1.01 | $0.93 | $0.99 | $0.99 | 28,600 |
2016-10-19 | $0.93 | $1.00 | $0.93 | $0.95 | $0.95 | 25,800 |
2016-10-18 | $0.92 | $1.00 | $0.92 | $0.93 | $0.93 | 38,000 |
2016-10-17 | $0.96 | $1.04 | $0.94 | $0.96 | $0.96 | 69,900 |
2016-10-14 | $0.95 | $1.01 | $0.91 | $0.96 | $0.96 | 74,000 |
2016-10-13 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 49,000 |
2016-10-12 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 6,600 |
2016-10-11 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 60,700 |
2016-10-10 | $0.97 | $0.99 | $0.95 | $0.95 | $0.95 | 39,200 |
2016-10-07 | $0.96 | $0.99 | $0.95 | $0.95 | $0.95 | 35,600 |
2016-10-06 | $0.96 | $0.99 | $0.96 | $0.96 | $0.96 | 58,600 |
2016-10-05 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 118,200 |
2016-10-04 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 32,900 |
2016-10-03 | $1.02 | $1.05 | $0.99 | $1.00 | $1.00 | 33,100 |
2016-09-30 | $0.99 | $1.04 | $0.99 | $1.04 | $1.04 | 27,000 |
2016-09-29 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 75,300 |
2016-09-28 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 26,100 |
2016-09-27 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 14,800 |
2016-09-26 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 54,200 |
2016-09-23 | $1.07 | $1.07 | $1.01 | $1.01 | $1.01 | 68,200 |
2016-09-22 | $1.02 | $1.10 | $1.02 | $1.08 | $1.08 | 114,600 |
2016-09-21 | $1.15 | $1.17 | $1.00 | $1.04 | $1.04 | 126,900 |
2016-09-20 | $0.99 | $1.04 | $0.95 | $0.97 | $0.97 | 30,200 |
2016-09-19 | $1.00 | $1.05 | $0.98 | $0.98 | $0.98 | 57,600 |
2016-09-16 | $0.99 | $1.07 | $0.96 | $1.01 | $1.01 | 69,300 |
2016-09-15 | $0.95 | $1.00 | $0.95 | $0.99 | $0.99 | 11,300 |
2016-09-14 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 9,200 |
2016-09-13 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 26,400 |
2016-09-12 | $1.04 | $1.10 | $0.96 | $1.00 | $1.00 | 58,300 |
2016-09-09 | $1.00 | $1.09 | $0.99 | $1.01 | $1.01 | 47,800 |
2016-09-08 | $0.98 | $1.00 | $0.96 | $1.00 | $1.00 | 57,000 |
2016-09-07 | $0.94 | $0.99 | $0.92 | $0.96 | $0.96 | 64,800 |
2016-09-06 | $1.00 | $1.00 | $0.94 | $0.96 | $0.96 | 102,400 |
2016-09-02 | $1.05 | $1.06 | $0.97 | $1.00 | $1.00 | 178,400 |
2016-09-01 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 28,100 |
2016-08-31 | $1.11 | $1.13 | $1.05 | $1.07 | $1.07 | 67,700 |
2016-08-30 | $1.16 | $1.19 | $1.12 | $1.12 | $1.12 | 20,600 |
2016-08-29 | $1.12 | $1.16 | $1.12 | $1.13 | $1.13 | 69,900 |
2016-08-26 | $1.17 | $1.22 | $1.14 | $1.15 | $1.15 | 124,300 |
2016-08-25 | $1.14 | $1.20 | $1.14 | $1.17 | $1.17 | 70,900 |
2016-08-24 | $1.15 | $1.20 | $1.15 | $1.17 | $1.17 | 2,500 |
2016-08-23 | $1.22 | $1.22 | $1.15 | $1.18 | $1.18 | 100,100 |
2016-08-22 | $1.19 | $1.22 | $1.17 | $1.21 | $1.21 | 16,900 |
2016-08-19 | $1.19 | $1.25 | $1.16 | $1.18 | $1.18 | 30,200 |
2016-08-18 | $1.19 | $1.26 | $1.19 | $1.20 | $1.20 | 16,700 |
2016-08-17 | $1.18 | $1.24 | $1.13 | $1.22 | $1.22 | 150,800 |
2016-08-16 | $1.24 | $1.29 | $1.19 | $1.20 | $1.20 | 55,100 |
2016-08-15 | $1.19 | $1.31 | $1.19 | $1.24 | $1.24 | 96,300 |
2016-08-12 | $1.27 | $1.28 | $1.19 | $1.19 | $1.19 | 100,600 |
2016-08-11 | $1.20 | $1.31 | $1.20 | $1.27 | $1.27 | 84,500 |
2016-08-10 | $1.30 | $1.34 | $1.19 | $1.20 | $1.20 | 104,100 |
2016-08-09 | $1.29 | $1.30 | $1.25 | $1.25 | $1.25 | 54,100 |
2016-08-08 | $1.30 | $1.30 | $1.26 | $1.28 | $1.28 | 60,900 |
2016-08-05 | $1.29 | $1.32 | $1.27 | $1.30 | $1.30 | 70,400 |
2016-08-04 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 54,900 |
2016-08-03 | $1.32 | $1.37 | $1.28 | $1.29 | $1.29 | 66,200 |
2016-08-02 | $1.38 | $1.38 | $1.32 | $1.33 | $1.33 | 83,700 |
2016-08-01 | $1.32 | $1.38 | $1.28 | $1.35 | $1.35 | 182,600 |
2016-07-29 | $1.27 | $1.31 | $1.20 | $1.28 | $1.28 | 23,400 |
2016-07-28 | $1.30 | $1.33 | $1.19 | $1.28 | $1.28 | 61,700 |
2016-07-27 | $1.27 | $1.30 | $1.19 | $1.27 | $1.27 | 25,100 |
2016-07-26 | $1.25 | $1.29 | $1.20 | $1.27 | $1.27 | 41,300 |
2016-07-25 | $1.25 | $1.28 | $1.22 | $1.24 | $1.24 | 93,100 |
2016-07-22 | $1.25 | $1.30 | $1.23 | $1.27 | $1.27 | 63,800 |
2016-07-21 | $1.26 | $1.32 | $1.23 | $1.26 | $1.26 | 234,100 |
2016-07-20 | $1.19 | $1.33 | $1.11 | $1.30 | $1.30 | 189,100 |
2016-07-19 | $1.23 | $1.27 | $1.19 | $1.20 | $1.20 | 81,600 |
2016-07-18 | $1.25 | $1.29 | $1.22 | $1.27 | $1.27 | 82,300 |
2016-07-15 | $1.23 | $1.29 | $1.20 | $1.25 | $1.25 | 257,400 |
2016-07-14 | $1.11 | $1.25 | $1.10 | $1.21 | $1.21 | 416,500 |
2016-07-13 | $1.11 | $1.17 | $1.11 | $1.12 | $1.12 | 165,300 |
2016-07-12 | $1.05 | $1.14 | $1.05 | $1.10 | $1.10 | 705,500 |
2016-07-11 | $0.91 | $1.04 | $0.91 | $1.03 | $1.03 | 359,400 |
2016-07-08 | $0.91 | $0.95 | $0.89 | $0.94 | $0.94 | 71,200 |
2016-07-07 | $0.91 | $0.92 | $0.88 | $0.91 | $0.91 | 4,500 |
2016-07-06 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 15,300 |
2016-07-05 | $0.88 | $0.95 | $0.88 | $0.90 | $0.90 | 26,200 |
2016-07-01 | $0.90 | $0.94 | $0.88 | $0.94 | $0.94 | 19,400 |
2016-06-30 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 36,900 |
2016-06-29 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 46,500 |
2016-06-28 | $0.92 | $0.95 | $0.88 | $0.90 | $0.90 | 62,900 |
2016-06-27 | $0.89 | $0.92 | $0.86 | $0.92 | $0.92 | 51,600 |
2016-06-24 | $0.88 | $0.95 | $0.87 | $0.95 | $0.95 | 42,500 |
2016-06-23 | $0.96 | $0.99 | $0.92 | $0.93 | $0.93 | 85,000 |
2016-06-22 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 25,300 |
2016-06-21 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 27,000 |
2016-06-20 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 11,400 |
2016-06-17 | $0.97 | $1.00 | $0.97 | $0.97 | $0.97 | 10,700 |
2016-06-16 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 59,500 |
2016-06-15 | $1.00 | $1.05 | $0.96 | $1.01 | $1.01 | 87,100 |
2016-06-14 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 54,400 |
2016-06-13 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 68,100 |
2016-06-10 | $0.94 | $1.10 | $0.94 | $1.01 | $1.01 | 291,500 |
2016-06-09 | $0.89 | $1.03 | $0.87 | $0.99 | $0.99 | 164,200 |
2016-06-08 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 17,600 |
2016-06-07 | $0.87 | $0.94 | $0.86 | $0.91 | $0.91 | 30,100 |
2016-06-06 | $0.92 | $0.94 | $0.83 | $0.86 | $0.86 | 32,000 |
2016-06-03 | $0.88 | $0.92 | $0.85 | $0.92 | $0.92 | 26,900 |
2016-06-02 | $0.88 | $0.90 | $0.87 | $0.87 | $0.87 | 9,800 |
2016-06-01 | $0.86 | $0.94 | $0.85 | $0.88 | $0.88 | 86,600 |
2016-05-31 | $0.87 | $0.95 | $0.86 | $0.86 | $0.86 | 128,900 |
2016-05-27 | $0.85 | $0.91 | $0.85 | $0.87 | $0.87 | 34,000 |
2016-05-26 | $0.91 | $0.94 | $0.85 | $0.85 | $0.85 | 19,400 |
2016-05-25 | $0.86 | $0.94 | $0.86 | $0.88 | $0.88 | 8,500 |
2016-05-24 | $0.88 | $0.95 | $0.86 | $0.86 | $0.86 | 32,500 |
2016-05-23 | $0.89 | $0.92 | $0.87 | $0.89 | $0.89 | 17,900 |
2016-05-20 | $0.87 | $0.99 | $0.86 | $0.87 | $0.87 | 24,900 |
2016-05-19 | $0.90 | $0.96 | $0.85 | $0.88 | $0.88 | 67,000 |
2016-05-18 | $0.98 | $0.99 | $0.91 | $0.92 | $0.92 | 50,600 |
2016-05-17 | $0.96 | $0.99 | $0.94 | $0.97 | $0.97 | 36,000 |
2016-05-16 | $0.89 | $0.96 | $0.89 | $0.93 | $0.93 | 72,900 |
2016-05-13 | $0.87 | $0.90 | $0.87 | $0.87 | $0.87 | 18,700 |
2016-05-12 | $0.90 | $0.93 | $0.86 | $0.87 | $0.87 | 114,600 |
2016-05-11 | $0.85 | $0.92 | $0.85 | $0.88 | $0.88 | 119,000 |
2016-05-10 | $0.80 | $0.93 | $0.80 | $0.89 | $0.89 | 57,300 |
2016-05-09 | $0.89 | $0.97 | $0.80 | $0.82 | $0.82 | 48,500 |
2016-05-06 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 29,100 |
2016-05-05 | $0.91 | $0.93 | $0.88 | $0.88 | $0.88 | 20,400 |
2016-05-04 | $0.89 | $0.93 | $0.89 | $0.91 | $0.91 | 13,900 |
2016-05-03 | $0.88 | $0.94 | $0.88 | $0.88 | $0.88 | 54,200 |
2016-05-02 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 22,200 |
2016-04-29 | $0.88 | $0.91 | $0.87 | $0.87 | $0.87 | 19,900 |
2016-04-28 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 43,300 |
2016-04-27 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 5,900 |
2016-04-26 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 74,200 |
2016-04-25 | $0.92 | $0.98 | $0.89 | $0.90 | $0.90 | 22,900 |
2016-04-22 | $0.95 | $0.98 | $0.92 | $0.96 | $0.96 | 35,200 |
2016-04-21 | $0.95 | $0.99 | $0.87 | $0.95 | $0.95 | 64,400 |
2016-04-20 | $0.96 | $1.00 | $0.90 | $0.95 | $0.95 | 66,700 |
2016-04-19 | $1.00 | $1.01 | $0.96 | $0.98 | $0.98 | 54,800 |
2016-04-18 | $1.00 | $1.00 | $0.93 | $0.96 | $0.96 | 37,200 |
2016-04-15 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 58,300 |
2016-04-14 | $1.00 | $1.01 | $0.94 | $0.98 | $0.98 | 166,200 |
2016-04-13 | $0.88 | $0.97 | $0.88 | $0.97 | $0.97 | 204,000 |
2016-04-12 | $0.88 | $0.95 | $0.86 | $0.94 | $0.94 | 148,600 |
2016-04-11 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 81,800 |
2016-04-08 | $0.94 | $0.95 | $0.86 | $0.95 | $0.95 | 41,300 |
2016-04-07 | $0.95 | $1.03 | $0.94 | $0.94 | $0.94 | 185,900 |
2016-04-06 | $0.90 | $0.95 | $0.89 | $0.94 | $0.94 | 92,100 |
2016-04-05 | $0.89 | $0.94 | $0.89 | $0.93 | $0.93 | 64,000 |
2016-04-04 | $0.92 | $0.93 | $0.89 | $0.90 | $0.90 | 85,700 |
2016-04-01 | $0.96 | $0.98 | $0.92 | $0.94 | $0.94 | 119,100 |
2016-03-31 | $0.98 | $0.99 | $0.95 | $0.97 | $0.97 | 188,800 |
2016-03-30 | $1.02 | $1.02 | $0.93 | $1.01 | $1.01 | 79,900 |
2016-03-29 | $1.05 | $1.05 | $0.91 | $1.00 | $1.00 | 105,700 |
2016-03-28 | $1.05 | $1.10 | $1.00 | $1.05 | $1.05 | 465,400 |
2016-03-24 | $0.95 | $1.03 | $0.95 | $1.03 | $1.03 | 230,300 |
2016-03-23 | $1.02 | $1.07 | $0.94 | $0.95 | $0.95 | 341,200 |
2016-03-22 | $0.91 | $0.95 | $0.89 | $0.92 | $0.92 | 40,800 |
2016-03-21 | $0.97 | $0.99 | $0.95 | $0.95 | $0.95 | 124,100 |
2016-03-18 | $0.99 | $1.01 | $0.95 | $0.95 | $0.95 | 117,700 |
2016-03-17 | $0.90 | $1.00 | $0.89 | $0.97 | $0.97 | 100,000 |
2016-03-16 | $0.92 | $0.95 | $0.89 | $0.89 | $0.89 | 78,000 |
2016-03-15 | $1.04 | $1.04 | $0.92 | $0.93 | $0.93 | 212,100 |
2016-03-14 | $0.97 | $1.07 | $0.97 | $1.03 | $1.03 | 221,700 |
2016-03-11 | $0.97 | $1.01 | $0.96 | $1.00 | $1.00 | 542,900 |
2016-03-10 | $0.91 | $0.97 | $0.91 | $0.96 | $0.96 | 84,900 |
2016-03-09 | $0.87 | $0.94 | $0.84 | $0.93 | $0.93 | 192,600 |
2016-03-08 | $0.81 | $0.84 | $0.78 | $0.84 | $0.84 | 192,900 |
2016-03-07 | $0.77 | $0.83 | $0.76 | $0.83 | $0.83 | 496,500 |
2016-03-04 | $0.73 | $0.76 | $0.70 | $0.74 | $0.74 | 16,300 |
2016-03-03 | $0.76 | $0.76 | $0.69 | $0.73 | $0.73 | 30,800 |
2016-03-02 | $0.74 | $0.77 | $0.70 | $0.71 | $0.71 | 85,300 |
2016-03-01 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 73,700 |
2016-02-29 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 99,200 |
2016-02-26 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 28,600 |
2016-02-25 | $0.71 | $0.76 | $0.69 | $0.73 | $0.73 | 47,300 |
2016-02-24 | $0.73 | $0.78 | $0.65 | $0.70 | $0.70 | 36,400 |
2016-02-23 | $0.73 | $0.79 | $0.71 | $0.71 | $0.71 | 97,800 |
2016-02-22 | $0.60 | $0.73 | $0.60 | $0.73 | $0.73 | 257,700 |
2016-02-19 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 41,100 |
2016-02-18 | $0.53 | $0.59 | $0.53 | $0.58 | $0.58 | 25,200 |
2016-02-17 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 54,100 |
2016-02-16 | $0.52 | $0.58 | $0.51 | $0.53 | $0.53 | 52,200 |
2016-02-12 | $0.50 | $0.55 | $0.50 | $0.51 | $0.51 | 73,800 |
2016-02-11 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 60,800 |
2016-02-10 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 114,500 |
2016-02-09 | $0.51 | $0.55 | $0.49 | $0.50 | $0.50 | 48,200 |
2016-02-08 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 64,800 |
2016-02-05 | $0.54 | $0.54 | $0.49 | $0.54 | $0.54 | 135,000 |
2016-02-04 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 25,600 |
2016-02-03 | $0.50 | $0.53 | $0.49 | $0.49 | $0.49 | 40,300 |
2016-02-02 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 71,400 |
2016-02-01 | $0.45 | $0.52 | $0.45 | $0.49 | $0.49 | 68,000 |
2016-01-29 | $0.45 | $0.50 | $0.44 | $0.47 | $0.47 | 218,500 |
2016-01-28 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 28,700 |
2016-01-27 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 83,400 |
2016-01-26 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 29,900 |
2016-01-25 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 79,700 |
2016-01-22 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 110,600 |
2016-01-21 | $0.36 | $0.42 | $0.36 | $0.40 | $0.40 | 114,400 |
2016-01-20 | $0.36 | $0.36 | $0.33 | $0.36 | $0.36 | 90,800 |
2016-01-19 | $0.37 | $0.37 | $0.32 | $0.35 | $0.35 | 285,600 |
2016-01-15 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 148,800 |
2016-01-14 | $0.35 | $0.38 | $0.32 | $0.37 | $0.37 | 319,200 |
2016-01-13 | $0.34 | $0.38 | $0.34 | $0.35 | $0.35 | 52,800 |
2016-01-12 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 32,700 |
2016-01-11 | $0.39 | $0.39 | $0.32 | $0.36 | $0.36 | 63,000 |
2016-01-08 | $0.37 | $0.39 | $0.36 | $0.36 | $0.36 | 120,500 |
2016-01-07 | $0.44 | $0.44 | $0.36 | $0.37 | $0.37 | 290,300 |
2016-01-06 | $0.44 | $0.49 | $0.43 | $0.43 | $0.43 | 40,900 |
2016-01-05 | $0.45 | $0.47 | $0.40 | $0.44 | $0.44 | 138,700 |
2016-01-04 | $0.47 | $0.48 | $0.43 | $0.44 | $0.44 | 73,500 |
2015-12-31 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 676,700 |
2015-12-30 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 245,500 |
2015-12-29 | $0.48 | $0.50 | $0.44 | $0.47 | $0.47 | 504,200 |
2015-12-28 | $0.52 | $0.54 | $0.47 | $0.48 | $0.48 | 367,600 |
2015-12-24 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 112,800 |
2015-12-23 | $0.50 | $0.55 | $0.50 | $0.51 | $0.51 | 273,900 |
2015-12-22 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 68,300 |
2015-12-21 | $0.51 | $0.54 | $0.50 | $0.50 | $0.50 | 115,400 |
2015-12-18 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 91,500 |
2015-12-17 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 232,800 |
2015-12-16 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 92,200 |
2015-12-15 | $0.51 | $0.55 | $0.50 | $0.52 | $0.52 | 185,900 |
2015-12-14 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 157,700 |
2015-12-11 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 95,800 |
2015-12-10 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 157,200 |
2015-12-09 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 50,300 |
2015-12-08 | $0.53 | $0.53 | $0.48 | $0.51 | $0.51 | 315,700 |
2015-12-07 | $0.51 | $0.54 | $0.48 | $0.53 | $0.53 | 714,900 |
2015-12-04 | $0.55 | $0.55 | $0.50 | $0.52 | $0.52 | 108,600 |
2015-12-03 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 476,300 |
2015-12-02 | $0.51 | $0.55 | $0.51 | $0.51 | $0.51 | 115,500 |
2015-12-01 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 207,100 |
2015-11-30 | $0.54 | $0.57 | $0.51 | $0.52 | $0.52 | 217,200 |
2015-11-27 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 63,600 |
2015-11-25 | $0.52 | $0.57 | $0.51 | $0.53 | $0.53 | 131,000 |
2015-11-24 | $0.56 | $0.60 | $0.53 | $0.53 | $0.53 | 247,300 |
2015-11-23 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 158,800 |
2015-11-20 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 75,500 |
2015-11-19 | $0.58 | $0.61 | $0.57 | $0.59 | $0.59 | 103,400 |
2015-11-18 | $0.56 | $0.59 | $0.55 | $0.57 | $0.57 | 82,900 |
2015-11-17 | $0.59 | $0.59 | $0.53 | $0.57 | $0.57 | 129,400 |
2015-11-16 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 175,200 |
2015-11-13 | $0.60 | $0.61 | $0.53 | $0.55 | $0.55 | 247,200 |
2015-11-12 | $0.68 | $0.70 | $0.53 | $0.60 | $0.60 | 333,200 |
2015-11-11 | $0.70 | $0.73 | $0.69 | $0.70 | $0.70 | 27,000 |
2015-11-10 | $0.71 | $0.75 | $0.70 | $0.70 | $0.70 | 52,600 |
2015-11-09 | $0.75 | $0.75 | $0.70 | $0.73 | $0.73 | 16,500 |
2015-11-06 | $0.72 | $0.77 | $0.72 | $0.75 | $0.75 | 12,700 |
2015-11-05 | $0.78 | $0.79 | $0.72 | $0.73 | $0.73 | 33,300 |
2015-11-04 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 233,400 |
2015-11-03 | $0.77 | $0.79 | $0.76 | $0.76 | $0.76 | 142,200 |
2015-11-02 | $0.74 | $0.79 | $0.72 | $0.78 | $0.78 | 275,200 |
2015-10-30 | $0.75 | $0.77 | $0.71 | $0.76 | $0.76 | 205,100 |
2015-10-29 | $0.77 | $0.78 | $0.72 | $0.73 | $0.73 | 145,800 |
2015-10-28 | $0.70 | $0.78 | $0.70 | $0.77 | $0.77 | 126,900 |
2015-10-27 | $0.72 | $0.74 | $0.68 | $0.72 | $0.72 | 144,700 |
2015-10-26 | $0.70 | $0.73 | $0.69 | $0.72 | $0.72 | 25,400 |
2015-10-23 | $0.68 | $0.74 | $0.68 | $0.69 | $0.69 | 65,200 |
2015-10-22 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 31,600 |
2015-10-21 | $0.75 | $0.76 | $0.67 | $0.68 | $0.68 | 103,000 |
2015-10-20 | $0.73 | $0.79 | $0.73 | $0.73 | $0.73 | 81,700 |
2015-10-19 | $0.75 | $0.79 | $0.73 | $0.77 | $0.77 | 56,800 |
2015-10-16 | $0.78 | $0.80 | $0.72 | $0.74 | $0.74 | 68,200 |
2015-10-15 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 66,400 |
2015-10-14 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 23,600 |
2015-10-13 | $0.77 | $0.79 | $0.76 | $0.79 | $0.79 | 55,900 |
2015-10-12 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 106,500 |
2015-10-09 | $0.78 | $0.83 | $0.77 | $0.80 | $0.80 | 42,800 |
2015-10-08 | $0.79 | $0.81 | $0.77 | $0.77 | $0.77 | 74,300 |
2015-10-07 | $0.82 | $0.85 | $0.78 | $0.80 | $0.80 | 141,800 |
2015-10-06 | $0.80 | $0.85 | $0.76 | $0.79 | $0.79 | 95,500 |
2015-10-05 | $0.79 | $0.81 | $0.76 | $0.80 | $0.80 | 59,300 |
2015-10-02 | $0.79 | $0.85 | $0.76 | $0.79 | $0.79 | 93,300 |
2015-10-01 | $0.80 | $0.85 | $0.73 | $0.77 | $0.77 | 173,100 |
2015-09-30 | $0.66 | $0.89 | $0.65 | $0.80 | $0.80 | 457,300 |
2015-09-29 | $0.72 | $0.76 | $0.62 | $0.63 | $0.63 | 226,800 |
2015-09-28 | $0.71 | $0.75 | $0.67 | $0.71 | $0.71 | 129,800 |
2015-09-25 | $1.02 | $1.03 | $0.68 | $0.70 | $0.70 | 1,685,600 |
2015-09-24 | $0.78 | $0.98 | $0.78 | $0.86 | $0.86 | 463,500 |
2015-09-23 | $0.79 | $0.81 | $0.75 | $0.77 | $0.77 | 73,100 |
2015-09-22 | $0.80 | $0.80 | $0.75 | $0.79 | $0.79 | 111,900 |
2015-09-21 | $0.91 | $0.91 | $0.76 | $0.80 | $0.80 | 422,400 |
2015-09-18 | $0.92 | $0.93 | $0.89 | $0.89 | $0.89 | 118,400 |
2015-09-17 | $0.92 | $0.94 | $0.91 | $0.91 | $0.91 | 87,900 |
2015-09-16 | $0.94 | $0.99 | $0.90 | $0.91 | $0.91 | 59,700 |
2015-09-15 | $0.96 | $1.02 | $0.92 | $0.93 | $0.93 | 41,500 |
2015-09-14 | $0.93 | $0.95 | $0.92 | $0.92 | $0.92 | 31,000 |
2015-09-11 | $0.93 | $0.98 | $0.92 | $0.93 | $0.93 | 58,400 |
2015-09-10 | $0.96 | $0.99 | $0.91 | $0.92 | $0.92 | 105,800 |
2015-09-09 | $0.98 | $1.00 | $0.94 | $0.95 | $0.95 | 140,500 |
2015-09-08 | $0.98 | $1.01 | $0.97 | $0.97 | $0.97 | 87,500 |
2015-09-04 | $0.98 | $1.02 | $0.97 | $0.97 | $0.97 | 77,900 |
2015-09-03 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 43,100 |
2015-09-02 | $0.98 | $1.00 | $0.92 | $0.98 | $0.98 | 69,600 |
2015-09-01 | $1.02 | $1.03 | $0.90 | $0.98 | $0.98 | 177,900 |
2015-08-31 | $0.98 | $1.02 | $0.97 | $1.01 | $1.01 | 43,800 |
On Track Innovations (OTIVF) News Headlines
Recent On Track Innovations (OTIVF) News
Similar Companies to On Track Innovations (OTIVF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |