Perion Network Ltd (PERI) Exchange: NASDAQ
Data as of March 28, 2024
$22.28 ($0.06) 0.27%
Perion Network Ltd - Daily Information
Click for more stock information on Perion Network Ltd.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $22.22 |
Previous Close | $22.28 |
High | $22.48 |
Low | $22.09 |
Adjusted Open | $22.22 |
Previous Adjusted Close | $22.28 |
Adjusted High | $22.48 |
Adjusted Low | $22.09 |
About Perion Network Ltd (PERI)
Perion Network Ltd (PERI) is a leading provider of online services that leverages data to create opportunities for digital marketers and resellers throughout the world. Since its founding, Perion has created innovative technologies and services that capture, curate, and leverage big data and insights to drive better performance. The company's data-driven insights and services are used to support smart and distraction-free campaigns, delivering consistent growth and increased ROI for customers including digital media publishers, online advertisers, and affiliate networks. Perion also provides data-driven marketing tools and services for content publishers and resellers. Perion's award-winning platform, Ignite Media, is used by thousands of campaigns to maximize performance, leveraging data and artificial intelligence (AI) to improve targeting efficiency and foster programmatic accuracy. In addition, Perion develops and provides a diverse portfolio of tools and services for content publishers and resellers, including CPA optimization, custom analytics, marketplace payments and fraud detection, and creative optimization technologies.
Invest in Perion Network Ltd (PERI)
Historical Stock Data for Perion Network Ltd (PERI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $22.22 | $22.48 | $22.09 | $22.28 | $22.28 | 264,537 |
2024-03-14 | $23.00 | $23.03 | $22.02 | $22.22 | $22.22 | 390,238 |
2024-03-13 | $22.64 | $23.08 | $22.48 | $22.95 | $22.95 | 521,593 |
2024-03-12 | $22.61 | $22.87 | $22.32 | $22.81 | $22.81 | 320,936 |
2024-03-11 | $21.89 | $22.77 | $21.82 | $22.57 | $22.57 | 593,110 |
2024-03-08 | $22.53 | $22.67 | $21.87 | $21.89 | $21.89 | 671,936 |
2024-03-07 | $22.56 | $23.00 | $22.50 | $22.52 | $22.52 | 396,015 |
2024-03-06 | $22.79 | $23.00 | $22.20 | $22.31 | $22.31 | 430,640 |
2024-03-05 | $22.50 | $22.57 | $22.16 | $22.52 | $22.52 | 559,541 |
2024-03-04 | $23.37 | $23.49 | $22.55 | $22.69 | $22.69 | 463,557 |
2024-03-01 | $23.00 | $23.74 | $22.91 | $23.36 | $23.36 | 506,832 |
2024-02-29 | $22.93 | $23.03 | $22.65 | $22.95 | $22.95 | 302,627 |
2024-02-28 | $23.20 | $23.20 | $22.67 | $22.81 | $22.81 | 333,956 |
2024-02-27 | $22.90 | $23.55 | $22.63 | $23.24 | $23.24 | 437,014 |
2024-02-26 | $22.90 | $23.10 | $22.62 | $22.70 | $22.70 | 323,556 |
2024-02-23 | $22.80 | $23.09 | $22.38 | $22.90 | $22.90 | 460,917 |
2024-02-22 | $23.27 | $23.33 | $22.55 | $22.75 | $22.75 | 539,606 |
2024-02-21 | $23.34 | $23.41 | $22.79 | $23.06 | $23.06 | 527,230 |
2024-02-20 | $24.49 | $24.50 | $23.28 | $23.31 | $23.31 | 1,066,442 |
2024-02-16 | $23.41 | $23.46 | $22.96 | $23.20 | $23.20 | 427,386 |
2024-02-15 | $23.08 | $23.82 | $23.07 | $23.42 | $23.42 | 856,325 |
2024-02-14 | $22.58 | $23.08 | $22.46 | $22.81 | $22.81 | 813,753 |
2024-02-13 | $23.34 | $23.34 | $22.28 | $22.38 | $22.38 | 1,626,512 |
2024-02-12 | $23.88 | $24.63 | $23.80 | $23.83 | $23.83 | 948,716 |
2024-02-09 | $23.90 | $24.27 | $23.33 | $23.89 | $23.89 | 918,230 |
2024-02-08 | $23.33 | $23.94 | $22.65 | $23.61 | $23.61 | 1,848,727 |
2024-02-07 | $25.86 | $26.70 | $23.35 | $23.54 | $23.54 | 4,278,149 |
2024-02-06 | $29.62 | $29.84 | $28.60 | $29.47 | $29.47 | 686,755 |
2024-02-05 | $29.26 | $29.98 | $28.70 | $29.67 | $29.67 | 388,784 |
2024-02-02 | $29.35 | $29.36 | $28.70 | $29.12 | $29.12 | 327,506 |
2024-02-01 | $29.67 | $29.67 | $28.54 | $29.36 | $29.36 | 548,014 |
2024-01-31 | $30.44 | $30.44 | $29.17 | $29.45 | $29.45 | 411,796 |
2024-01-30 | $31.16 | $31.21 | $30.51 | $30.65 | $30.65 | 182,643 |
2024-01-29 | $31.10 | $31.38 | $30.99 | $31.20 | $31.20 | 256,547 |
2024-01-26 | $30.14 | $30.88 | $30.06 | $30.75 | $30.75 | 288,666 |
2024-01-25 | $30.43 | $31.06 | $29.76 | $29.99 | $29.99 | 375,825 |
2024-01-24 | $30.28 | $30.37 | $29.95 | $30.14 | $30.14 | 304,747 |
2024-01-23 | $30.05 | $30.34 | $29.45 | $29.79 | $29.79 | 244,646 |
2024-01-22 | $29.14 | $30.10 | $29.10 | $29.81 | $29.81 | 482,845 |
2024-01-19 | $28.57 | $28.73 | $28.20 | $28.72 | $28.72 | 214,337 |
2024-01-18 | $28.60 | $28.78 | $28.18 | $28.46 | $28.46 | 170,534 |
2024-01-17 | $28.27 | $28.32 | $27.65 | $28.22 | $28.22 | 258,575 |
2024-01-16 | $28.50 | $29.09 | $28.45 | $28.68 | $28.68 | 342,336 |
2024-01-12 | $29.00 | $29.16 | $28.47 | $28.65 | $28.65 | 240,954 |
2024-01-11 | $28.53 | $29.25 | $28.30 | $28.89 | $28.89 | 319,617 |
2024-01-10 | $28.90 | $28.95 | $28.16 | $28.41 | $28.41 | 286,181 |
2024-01-09 | $28.64 | $29.30 | $28.56 | $28.98 | $28.98 | 184,397 |
2024-01-08 | $29.03 | $29.27 | $28.94 | $29.01 | $29.01 | 214,335 |
2024-01-05 | $29.02 | $29.35 | $28.47 | $28.76 | $28.76 | 333,332 |
2024-01-04 | $29.60 | $29.73 | $28.93 | $29.14 | $29.14 | 276,973 |
2024-01-03 | $30.14 | $30.14 | $29.38 | $29.51 | $29.51 | 508,909 |
2024-01-02 | $30.76 | $30.81 | $30.08 | $30.33 | $30.33 | 417,922 |
2023-12-29 | $31.11 | $31.56 | $30.83 | $30.87 | $30.87 | 253,188 |
2023-12-28 | $31.00 | $31.60 | $30.91 | $31.25 | $31.25 | 324,097 |
2023-12-27 | $30.94 | $31.32 | $30.67 | $30.96 | $30.96 | 281,549 |
2023-12-26 | $30.10 | $30.95 | $29.86 | $30.72 | $30.72 | 290,287 |
2023-12-22 | $30.41 | $30.79 | $29.90 | $30.05 | $30.05 | 249,516 |
2023-12-21 | $29.95 | $30.86 | $29.91 | $30.40 | $30.40 | 346,190 |
2023-12-20 | $30.58 | $30.84 | $29.68 | $29.73 | $29.73 | 293,491 |
2023-12-19 | $30.91 | $31.56 | $30.47 | $30.78 | $30.78 | 371,919 |
2023-12-18 | $31.50 | $31.61 | $30.44 | $30.91 | $30.91 | 555,496 |
2023-12-15 | $32.75 | $32.75 | $31.30 | $31.56 | $31.56 | 385,020 |
2023-12-14 | $32.35 | $32.99 | $31.55 | $32.43 | $32.43 | 568,030 |
2023-12-13 | $29.64 | $32.55 | $29.64 | $32.35 | $32.35 | 1,000,266 |
2023-12-12 | $28.13 | $29.92 | $27.66 | $29.74 | $29.74 | 867,868 |
2023-12-11 | $27.74 | $27.79 | $27.25 | $27.31 | $27.31 | 246,276 |
2023-12-08 | $27.80 | $28.07 | $27.50 | $27.88 | $27.88 | 178,583 |
2023-12-07 | $27.59 | $27.93 | $27.45 | $27.80 | $27.80 | 397,870 |
2023-12-06 | $27.84 | $28.17 | $27.38 | $27.41 | $27.41 | 275,786 |
2023-12-05 | $27.93 | $27.93 | $27.17 | $27.53 | $27.53 | 382,666 |
2023-12-04 | $28.09 | $28.57 | $28.05 | $28.32 | $28.32 | 264,168 |
2023-12-01 | $28.24 | $28.62 | $28.01 | $28.41 | $28.41 | 223,264 |
2023-11-30 | $29.15 | $29.15 | $27.96 | $28.24 | $28.24 | 281,344 |
2023-11-29 | $29.02 | $29.44 | $28.77 | $28.93 | $28.93 | 248,395 |
2023-11-28 | $28.73 | $29.05 | $28.53 | $28.87 | $28.87 | 266,868 |
2023-11-27 | $28.61 | $29.19 | $28.38 | $28.72 | $28.72 | 319,507 |
2023-11-24 | $28.86 | $28.86 | $28.47 | $28.62 | $28.62 | 120,853 |
2023-11-22 | $28.38 | $28.98 | $28.36 | $28.91 | $28.91 | 310,536 |
2023-11-21 | $28.49 | $28.49 | $27.96 | $28.23 | $28.23 | 290,998 |
2023-11-20 | $28.50 | $28.95 | $28.48 | $28.65 | $28.65 | 173,218 |
2023-11-17 | $27.86 | $28.38 | $27.71 | $28.28 | $28.28 | 176,573 |
2023-11-16 | $28.90 | $28.92 | $27.77 | $27.85 | $27.85 | 217,203 |
2023-11-15 | $28.59 | $29.26 | $28.56 | $28.74 | $28.74 | 195,273 |
2023-11-14 | $28.00 | $29.11 | $28.00 | $28.47 | $28.47 | 560,141 |
2023-11-13 | $27.75 | $27.82 | $27.30 | $27.49 | $27.49 | 209,975 |
2023-11-10 | $27.24 | $28.00 | $26.85 | $27.94 | $27.94 | 339,629 |
2023-11-09 | $28.66 | $28.75 | $27.13 | $27.18 | $27.18 | 279,561 |
2023-11-08 | $28.56 | $28.68 | $28.28 | $28.45 | $28.45 | 210,862 |
2023-11-07 | $28.53 | $28.83 | $28.24 | $28.51 | $28.51 | 277,507 |
2023-11-06 | $28.51 | $28.68 | $28.15 | $28.51 | $28.51 | 333,120 |
2023-11-03 | $27.96 | $28.96 | $27.78 | $28.57 | $28.57 | 495,680 |
2023-11-02 | $27.37 | $27.87 | $27.00 | $27.77 | $27.77 | 590,606 |
2023-11-01 | $27.48 | $27.84 | $26.48 | $27.01 | $27.01 | 1,165,431 |
2023-10-31 | $25.14 | $25.69 | $25.00 | $25.40 | $25.40 | 642,783 |
2023-10-30 | $24.83 | $25.18 | $24.71 | $24.86 | $24.86 | 549,348 |
2023-10-27 | $24.95 | $25.11 | $24.16 | $24.35 | $24.35 | 637,746 |
2023-10-26 | $25.44 | $25.51 | $24.33 | $24.66 | $24.66 | 449,710 |
2023-10-25 | $26.21 | $26.26 | $25.39 | $25.58 | $25.58 | 280,826 |
2023-10-24 | $25.40 | $26.31 | $25.40 | $26.30 | $26.30 | 312,757 |
2023-10-23 | $25.00 | $25.66 | $24.74 | $25.26 | $25.26 | 409,507 |
2023-10-20 | $25.90 | $25.94 | $25.24 | $25.61 | $25.61 | 330,288 |
2023-10-19 | $26.29 | $26.48 | $25.91 | $26.03 | $26.03 | 329,086 |
2023-10-18 | $26.68 | $26.84 | $26.15 | $26.29 | $26.29 | 398,783 |
2023-10-17 | $27.00 | $27.59 | $26.94 | $27.04 | $27.04 | 307,146 |
2023-10-16 | $25.97 | $27.46 | $25.41 | $27.27 | $27.27 | 615,191 |
2023-10-13 | $27.29 | $27.69 | $25.93 | $25.97 | $25.97 | 1,260,797 |
2023-10-12 | $28.99 | $28.99 | $27.33 | $27.56 | $27.56 | 790,487 |
2023-10-11 | $28.75 | $29.38 | $28.66 | $29.17 | $29.17 | 513,520 |
2023-10-10 | $28.50 | $29.58 | $28.37 | $28.84 | $28.84 | 456,657 |
2023-10-09 | $29.32 | $29.34 | $27.97 | $28.27 | $28.27 | 1,186,026 |
2023-10-06 | $28.54 | $30.22 | $28.50 | $30.02 | $30.02 | 448,495 |
2023-10-05 | $30.30 | $30.45 | $28.49 | $28.97 | $28.97 | 535,084 |
2023-10-04 | $29.72 | $30.47 | $29.63 | $30.40 | $30.40 | 192,143 |
2023-10-03 | $31.37 | $31.37 | $29.76 | $30.09 | $30.09 | 372,601 |
2023-10-02 | $30.52 | $31.44 | $30.52 | $31.15 | $31.15 | 309,062 |
2023-09-29 | $30.98 | $31.38 | $30.62 | $30.63 | $30.63 | 174,519 |
2023-09-28 | $30.56 | $31.00 | $30.18 | $30.67 | $30.67 | 260,723 |
2023-09-27 | $30.16 | $30.62 | $30.15 | $30.50 | $30.50 | 268,254 |
2023-09-26 | $30.08 | $30.49 | $29.84 | $30.08 | $30.08 | 222,098 |
2023-09-25 | $29.91 | $30.22 | $29.62 | $30.12 | $30.12 | 219,785 |
2023-09-22 | $30.12 | $30.22 | $29.56 | $30.00 | $30.00 | 235,339 |
2023-09-21 | $30.60 | $30.69 | $30.10 | $30.13 | $30.13 | 321,242 |
2023-09-20 | $31.35 | $31.84 | $30.85 | $30.93 | $30.93 | 476,631 |
2023-09-19 | $30.84 | $31.42 | $30.57 | $31.21 | $31.21 | 370,573 |
2023-09-18 | $30.34 | $31.24 | $30.32 | $30.51 | $30.51 | 702,235 |
2023-09-15 | $31.00 | $31.15 | $29.66 | $29.97 | $29.97 | 642,121 |
2023-09-14 | $30.90 | $31.67 | $30.76 | $31.25 | $31.25 | 486,079 |
2023-09-13 | $31.87 | $31.87 | $30.56 | $30.86 | $30.86 | 644,264 |
2023-09-12 | $32.56 | $32.70 | $29.75 | $31.75 | $31.75 | 2,408,351 |
2023-09-11 | $34.65 | $35.05 | $34.03 | $34.19 | $34.19 | 349,643 |
2023-09-08 | $34.28 | $34.88 | $34.07 | $34.29 | $34.29 | 277,785 |
2023-09-07 | $35.14 | $35.23 | $34.02 | $34.33 | $34.33 | 455,800 |
2023-09-06 | $34.00 | $36.07 | $34.00 | $35.57 | $35.57 | 848,092 |
2023-09-05 | $33.14 | $33.83 | $32.53 | $33.79 | $33.79 | 489,766 |
2023-09-01 | $33.28 | $33.71 | $32.72 | $33.29 | $33.29 | 492,565 |
2023-08-31 | $33.05 | $33.46 | $32.87 | $33.19 | $33.19 | 541,272 |
2023-08-30 | $33.55 | $33.60 | $33.00 | $33.03 | $33.03 | 607,190 |
2023-08-29 | $32.92 | $33.81 | $32.65 | $33.60 | $33.60 | 466,936 |
2023-08-28 | $33.39 | $33.67 | $32.84 | $33.06 | $33.06 | 249,804 |
2023-08-25 | $33.48 | $33.64 | $32.61 | $33.15 | $33.15 | 409,846 |
2023-08-24 | $34.37 | $34.37 | $33.40 | $33.46 | $33.46 | 278,891 |
2023-08-23 | $33.50 | $34.62 | $33.37 | $34.31 | $34.31 | 369,057 |
2023-08-22 | $33.62 | $33.90 | $33.13 | $33.39 | $33.39 | 348,040 |
2023-08-21 | $33.26 | $33.63 | $33.15 | $33.62 | $33.62 | 359,519 |
2023-08-18 | $31.90 | $33.29 | $31.54 | $33.11 | $33.11 | 762,183 |
2023-08-17 | $34.20 | $34.25 | $32.23 | $32.33 | $32.33 | 684,903 |
2023-08-16 | $34.52 | $34.52 | $34.04 | $34.22 | $34.22 | 395,625 |
2023-08-15 | $34.70 | $34.70 | $33.76 | $34.42 | $34.42 | 357,050 |
2023-08-14 | $34.60 | $34.93 | $34.13 | $34.79 | $34.79 | 361,105 |
2023-08-11 | $34.76 | $35.00 | $34.23 | $34.62 | $34.62 | 500,451 |
2023-08-10 | $35.28 | $35.34 | $34.73 | $35.07 | $35.07 | 488,024 |
2023-08-09 | $35.80 | $35.99 | $34.97 | $35.19 | $35.19 | 699,452 |
2023-08-08 | $35.73 | $35.90 | $34.94 | $35.38 | $35.38 | 560,932 |
2023-08-07 | $34.73 | $36.26 | $34.64 | $35.89 | $35.89 | 585,037 |
2023-08-04 | $35.08 | $35.35 | $34.01 | $34.58 | $34.58 | 831,253 |
2023-08-03 | $35.10 | $35.65 | $34.95 | $35.21 | $35.21 | 743,262 |
2023-08-02 | $36.16 | $36.67 | $34.72 | $34.95 | $34.95 | 1,189,647 |
2023-08-01 | $36.11 | $36.25 | $35.26 | $35.48 | $35.48 | 1,081,619 |
2023-07-31 | $35.92 | $36.86 | $35.82 | $36.59 | $36.59 | 1,191,910 |
2023-07-28 | $34.59 | $35.30 | $34.22 | $35.25 | $35.25 | 439,856 |
2023-07-27 | $34.96 | $35.18 | $34.14 | $34.27 | $34.27 | 494,181 |
2023-07-26 | $34.28 | $34.55 | $33.91 | $34.50 | $34.50 | 349,686 |
2023-07-25 | $34.16 | $34.71 | $33.95 | $34.30 | $34.30 | 346,411 |
2023-07-24 | $33.70 | $34.53 | $33.70 | $34.25 | $34.25 | 536,878 |
2023-07-21 | $35.66 | $35.75 | $33.12 | $33.91 | $33.91 | 962,340 |
2023-07-20 | $35.80 | $36.23 | $35.03 | $35.51 | $35.51 | 902,811 |
2023-07-19 | $36.00 | $36.08 | $35.51 | $35.84 | $35.84 | 540,490 |
2023-07-18 | $35.34 | $36.04 | $35.33 | $35.94 | $35.94 | 467,906 |
2023-07-17 | $34.30 | $35.46 | $34.00 | $35.31 | $35.31 | 682,181 |
2023-07-14 | $35.79 | $36.00 | $34.45 | $34.54 | $34.54 | 469,865 |
2023-07-13 | $36.67 | $36.70 | $35.15 | $35.81 | $35.81 | 635,883 |
2023-07-12 | $36.50 | $36.54 | $35.05 | $36.27 | $36.27 | 654,816 |
2023-07-11 | $35.70 | $35.99 | $34.94 | $35.94 | $35.94 | 654,882 |
2023-07-10 | $34.74 | $36.59 | $34.68 | $35.49 | $35.49 | 1,300,997 |
2023-07-07 | $33.42 | $34.92 | $33.40 | $34.73 | $34.73 | 1,131,091 |
2023-07-06 | $32.51 | $34.17 | $32.51 | $33.35 | $33.35 | 2,188,895 |
2023-07-05 | $31.07 | $31.16 | $30.52 | $30.88 | $30.88 | 559,297 |
2023-07-03 | $30.67 | $31.26 | $30.67 | $31.12 | $31.12 | 254,225 |
2023-06-30 | $31.00 | $31.48 | $30.66 | $30.67 | $30.67 | 432,537 |
2023-06-29 | $30.55 | $31.32 | $30.33 | $30.87 | $30.87 | 520,081 |
2023-06-28 | $31.21 | $31.25 | $30.41 | $30.54 | $30.54 | 845,695 |
2023-06-27 | $32.69 | $32.73 | $31.14 | $31.15 | $31.15 | 793,517 |
2023-06-26 | $32.65 | $33.31 | $32.45 | $32.48 | $32.48 | 339,756 |
2023-06-23 | $32.10 | $32.92 | $32.03 | $32.71 | $32.71 | 480,759 |
2023-06-22 | $33.10 | $33.48 | $32.52 | $32.63 | $32.63 | 365,752 |
2023-06-21 | $33.77 | $33.90 | $32.77 | $33.16 | $33.16 | 562,874 |
2023-06-20 | $33.50 | $33.68 | $32.91 | $33.64 | $33.64 | 515,342 |
2023-06-16 | $34.82 | $34.82 | $33.44 | $33.64 | $33.64 | 524,314 |
2023-06-15 | $33.95 | $34.96 | $33.58 | $34.71 | $34.71 | 616,321 |
2023-06-14 | $34.31 | $35.10 | $33.88 | $34.19 | $34.19 | 692,816 |
2023-06-13 | $33.94 | $34.66 | $33.27 | $34.38 | $34.38 | 733,673 |
2023-06-12 | $33.68 | $33.92 | $32.93 | $33.71 | $33.71 | 806,712 |
2023-06-09 | $32.63 | $33.77 | $32.25 | $33.54 | $33.54 | 685,590 |
2023-06-08 | $31.95 | $33.33 | $31.59 | $32.65 | $32.65 | 833,584 |
2023-06-07 | $31.25 | $31.96 | $31.00 | $31.92 | $31.92 | 1,392,409 |
2023-06-06 | $30.47 | $31.41 | $30.20 | $31.15 | $31.15 | 689,866 |
2023-06-05 | $30.34 | $31.03 | $30.21 | $30.81 | $30.81 | 770,933 |
2023-06-02 | $31.36 | $31.75 | $30.56 | $30.91 | $30.91 | 941,016 |
2023-06-01 | $30.69 | $31.55 | $30.64 | $31.22 | $31.22 | 609,230 |
2023-05-31 | $30.44 | $31.00 | $30.18 | $30.78 | $30.78 | 1,092,230 |
2023-05-30 | $30.71 | $30.87 | $30.05 | $30.08 | $30.08 | 1,054,728 |
2023-05-26 | $32.00 | $32.38 | $30.72 | $30.77 | $30.77 | 903,455 |
2023-05-25 | $31.15 | $31.98 | $30.61 | $31.92 | $31.92 | 1,059,698 |
2023-05-24 | $29.97 | $30.94 | $29.50 | $30.91 | $30.91 | 1,314,254 |
2023-05-23 | $29.95 | $31.60 | $29.55 | $30.30 | $30.30 | 2,898,530 |
2023-05-22 | $31.10 | $32.59 | $30.85 | $31.78 | $31.78 | 2,053,149 |
2023-05-19 | $31.71 | $31.75 | $30.43 | $30.63 | $30.63 | 1,075,703 |
2023-05-18 | $31.42 | $32.06 | $31.16 | $31.38 | $31.38 | 1,185,303 |
2023-05-17 | $33.00 | $33.19 | $31.19 | $31.26 | $31.26 | 1,084,659 |
2023-05-16 | $32.88 | $33.13 | $32.51 | $32.78 | $32.78 | 470,914 |
2023-05-15 | $33.50 | $33.57 | $32.60 | $32.93 | $32.93 | 500,050 |
2023-05-12 | $34.10 | $34.45 | $32.74 | $33.11 | $33.11 | 537,349 |
2023-05-11 | $33.90 | $34.77 | $33.29 | $34.07 | $34.07 | 663,919 |
2023-05-10 | $33.04 | $34.00 | $32.86 | $33.81 | $33.81 | 550,715 |
2023-05-09 | $33.74 | $34.10 | $32.59 | $32.69 | $32.69 | 536,491 |
2023-05-08 | $32.70 | $34.01 | $32.49 | $33.74 | $33.74 | 686,361 |
2023-05-05 | $32.69 | $33.42 | $32.17 | $32.56 | $32.56 | 960,140 |
2023-05-04 | $33.49 | $33.49 | $31.87 | $32.19 | $32.19 | 1,296,231 |
2023-05-03 | $36.91 | $38.02 | $33.72 | $33.93 | $33.93 | 1,565,759 |
2023-05-02 | $35.75 | $36.15 | $34.59 | $35.00 | $35.00 | 738,483 |
2023-05-01 | $35.32 | $36.00 | $35.11 | $35.70 | $35.70 | 497,511 |
2023-04-28 | $35.07 | $35.59 | $34.62 | $35.03 | $35.03 | 530,609 |
2023-04-27 | $35.40 | $36.12 | $34.96 | $35.30 | $35.30 | 523,480 |
2023-04-26 | $36.15 | $36.75 | $34.87 | $35.09 | $35.09 | 568,720 |
2023-04-25 | $35.69 | $36.15 | $35.07 | $35.32 | $35.32 | 635,811 |
2023-04-24 | $37.33 | $37.36 | $34.45 | $36.09 | $36.09 | 1,582,488 |
2023-04-21 | $38.10 | $38.78 | $37.76 | $38.38 | $38.38 | 447,974 |
2023-04-20 | $38.39 | $38.70 | $36.95 | $38.00 | $38.00 | 1,670,962 |
2023-04-19 | $41.14 | $41.14 | $38.72 | $38.73 | $38.73 | 899,519 |
2023-04-18 | $41.98 | $42.36 | $41.01 | $41.50 | $41.50 | 604,553 |
2023-04-17 | $42.26 | $42.75 | $40.70 | $41.85 | $41.85 | 981,136 |
2023-04-14 | $39.81 | $40.79 | $39.57 | $40.26 | $40.26 | 566,575 |
2023-04-13 | $38.70 | $40.08 | $38.70 | $39.88 | $39.88 | 422,353 |
2023-04-12 | $40.28 | $40.69 | $38.78 | $38.83 | $38.83 | 460,144 |
2023-04-11 | $39.31 | $40.35 | $39.24 | $39.87 | $39.87 | 644,284 |
2023-04-10 | $39.75 | $39.81 | $38.41 | $39.34 | $39.34 | 692,103 |
2023-04-06 | $40.45 | $40.78 | $38.90 | $40.13 | $40.13 | 822,765 |
2023-04-05 | $41.00 | $41.19 | $40.08 | $40.50 | $40.50 | 610,947 |
2023-04-04 | $41.29 | $42.04 | $40.69 | $41.17 | $41.17 | 1,007,235 |
2023-04-03 | $39.60 | $41.31 | $39.27 | $41.13 | $41.13 | 1,059,780 |
2023-03-31 | $38.49 | $39.87 | $38.49 | $39.58 | $39.58 | 510,646 |
2023-03-30 | $38.60 | $39.40 | $38.14 | $38.36 | $38.36 | 494,334 |
2023-03-29 | $38.43 | $38.78 | $38.08 | $38.60 | $38.60 | 575,367 |
2023-03-28 | $38.83 | $39.02 | $38.22 | $38.33 | $38.33 | 466,076 |
2023-03-27 | $38.55 | $39.54 | $38.04 | $39.10 | $39.10 | 814,567 |
2023-03-24 | $38.35 | $38.49 | $36.81 | $38.28 | $38.28 | 637,074 |
2023-03-23 | $37.80 | $39.53 | $37.56 | $38.21 | $38.21 | 1,104,236 |
2023-03-22 | $36.77 | $38.10 | $36.54 | $37.25 | $37.25 | 1,076,908 |
2023-03-21 | $35.46 | $36.54 | $35.46 | $36.39 | $36.39 | 630,718 |
2023-03-20 | $35.50 | $35.71 | $34.06 | $35.19 | $35.19 | 1,126,798 |
2023-03-17 | $35.56 | $35.59 | $34.77 | $35.50 | $35.50 | 459,115 |
2023-03-16 | $34.31 | $35.90 | $34.18 | $35.46 | $35.46 | 644,191 |
2023-03-15 | $34.30 | $34.71 | $33.42 | $34.41 | $34.41 | 685,847 |
2023-03-14 | $34.23 | $35.42 | $33.77 | $34.89 | $34.89 | 438,172 |
2023-03-13 | $33.37 | $33.88 | $32.28 | $33.53 | $33.53 | 675,420 |
2023-03-10 | $34.50 | $34.94 | $33.61 | $33.91 | $33.91 | 701,752 |
2023-03-09 | $36.20 | $36.28 | $34.26 | $34.31 | $34.31 | 640,751 |
2023-03-08 | $36.83 | $37.02 | $35.81 | $36.28 | $36.28 | 555,982 |
2023-03-07 | $35.76 | $37.18 | $35.76 | $36.35 | $36.35 | 875,404 |
2023-03-06 | $35.00 | $36.32 | $35.00 | $35.76 | $35.76 | 964,328 |
2023-03-03 | $34.50 | $34.84 | $34.19 | $34.78 | $34.78 | 601,170 |
2023-03-02 | $33.20 | $34.30 | $33.08 | $34.28 | $34.28 | 603,882 |
2023-03-01 | $33.70 | $34.28 | $33.40 | $33.78 | $33.78 | 458,754 |
2023-02-28 | $34.17 | $34.79 | $33.71 | $33.74 | $33.74 | 705,596 |
2023-02-27 | $33.71 | $34.62 | $33.47 | $34.04 | $34.04 | 896,073 |
2023-02-24 | $33.49 | $33.74 | $33.03 | $33.46 | $33.46 | 421,506 |
2023-02-23 | $33.80 | $34.17 | $33.47 | $34.06 | $34.06 | 853,804 |
2023-02-22 | $33.19 | $33.86 | $33.14 | $33.43 | $33.43 | 607,074 |
2023-02-21 | $32.90 | $33.25 | $32.57 | $33.10 | $33.10 | 571,875 |
2023-02-17 | $33.28 | $33.83 | $33.10 | $33.28 | $33.28 | 575,540 |
2023-02-16 | $33.73 | $33.91 | $33.19 | $33.28 | $33.28 | 671,768 |
2023-02-15 | $33.61 | $34.32 | $33.61 | $34.10 | $34.10 | 873,468 |
2023-02-14 | $32.96 | $34.16 | $32.86 | $33.70 | $33.70 | 1,036,020 |
2023-02-13 | $31.80 | $33.28 | $31.77 | $32.97 | $32.97 | 1,091,369 |
2023-02-10 | $30.55 | $31.73 | $30.45 | $31.70 | $31.70 | 957,899 |
2023-02-09 | $31.73 | $32.12 | $30.60 | $31.07 | $31.07 | 980,414 |
2023-02-08 | $32.24 | $33.23 | $29.83 | $30.71 | $30.71 | 2,734,215 |
2023-02-07 | $33.45 | $33.68 | $32.90 | $33.54 | $33.54 | 738,762 |
2023-02-06 | $33.54 | $33.98 | $33.29 | $33.74 | $33.74 | 818,128 |
2023-02-03 | $33.88 | $34.32 | $33.34 | $33.93 | $33.93 | 560,872 |
2023-02-02 | $34.00 | $35.16 | $33.90 | $34.00 | $34.00 | 1,217,502 |
2023-02-01 | $33.39 | $33.86 | $32.80 | $33.47 | $33.47 | 816,512 |
2023-01-31 | $33.40 | $33.58 | $32.78 | $33.50 | $33.50 | 621,246 |
2023-01-30 | $32.84 | $33.97 | $32.59 | $33.43 | $33.43 | 1,373,098 |
2023-01-27 | $32.39 | $33.80 | $32.25 | $33.23 | $33.23 | 973,969 |
2023-01-26 | $32.55 | $32.77 | $31.83 | $32.21 | $32.21 | 533,322 |
2023-01-25 | $31.86 | $32.78 | $31.52 | $32.50 | $32.50 | 679,487 |
2023-01-24 | $31.38 | $32.75 | $31.26 | $32.25 | $32.25 | 830,159 |
2023-01-23 | $30.00 | $31.88 | $29.71 | $31.68 | $31.68 | 1,054,506 |
2023-01-20 | $28.54 | $29.78 | $28.54 | $29.70 | $29.70 | 404,637 |
2023-01-19 | $28.56 | $28.83 | $28.30 | $28.53 | $28.53 | 371,646 |
2023-01-18 | $29.57 | $29.84 | $28.78 | $28.97 | $28.97 | 409,731 |
2023-01-17 | $30.19 | $30.20 | $29.57 | $29.61 | $29.61 | 529,297 |
2023-01-13 | $29.11 | $30.40 | $29.09 | $29.98 | $29.98 | 948,436 |
2023-01-12 | $29.04 | $29.63 | $28.55 | $29.33 | $29.33 | 463,061 |
2023-01-11 | $29.19 | $29.26 | $28.68 | $29.25 | $29.25 | 439,512 |
2023-01-10 | $28.40 | $29.30 | $28.30 | $29.13 | $29.13 | 399,176 |
2023-01-09 | $29.12 | $29.59 | $28.52 | $28.52 | $28.52 | 747,455 |
2023-01-06 | $28.17 | $29.57 | $28.00 | $28.81 | $28.81 | 1,111,082 |
2023-01-05 | $26.75 | $27.83 | $26.09 | $27.71 | $27.71 | 436,759 |
2023-01-04 | $26.65 | $27.73 | $26.48 | $27.00 | $27.00 | 1,021,537 |
2023-01-03 | $25.57 | $26.12 | $24.76 | $25.10 | $25.10 | 355,582 |
2022-12-30 | $24.98 | $25.37 | $24.85 | $25.30 | $25.30 | 203,004 |
2022-12-29 | $24.70 | $25.43 | $24.63 | $25.30 | $25.30 | 229,112 |
2022-12-28 | $24.33 | $24.71 | $24.10 | $24.51 | $24.51 | 198,104 |
2022-12-27 | $24.75 | $25.06 | $24.30 | $24.42 | $24.42 | 251,767 |
2022-12-23 | $24.51 | $24.87 | $24.22 | $24.80 | $24.80 | 152,353 |
2022-12-22 | $24.84 | $24.87 | $24.32 | $24.68 | $24.68 | 186,276 |
2022-12-21 | $25.40 | $25.52 | $24.96 | $25.19 | $25.19 | 251,864 |
2022-12-20 | $24.96 | $25.23 | $24.64 | $25.14 | $25.14 | 342,057 |
2022-12-19 | $25.84 | $26.01 | $24.92 | $25.02 | $25.02 | 354,341 |
2022-12-16 | $25.13 | $25.78 | $25.11 | $25.72 | $25.72 | 298,657 |
2022-12-15 | $25.49 | $25.68 | $25.30 | $25.50 | $25.50 | 273,701 |
2022-12-14 | $26.01 | $26.32 | $25.64 | $25.80 | $25.80 | 322,374 |
2022-12-13 | $26.30 | $26.74 | $25.79 | $25.96 | $25.96 | 325,726 |
2022-12-12 | $25.80 | $25.87 | $25.03 | $25.27 | $25.27 | 535,793 |
2022-12-09 | $25.90 | $26.34 | $25.60 | $25.87 | $25.87 | 399,767 |
2022-12-08 | $26.26 | $26.56 | $26.05 | $26.17 | $26.17 | 153,858 |
2022-12-07 | $25.94 | $26.28 | $25.59 | $26.15 | $26.15 | 218,217 |
2022-12-06 | $27.51 | $27.57 | $26.06 | $26.21 | $26.21 | 466,425 |
2022-12-05 | $27.91 | $28.25 | $27.58 | $27.70 | $27.70 | 357,460 |
2022-12-02 | $27.36 | $28.19 | $27.03 | $27.99 | $27.99 | 309,740 |
2022-12-01 | $27.53 | $27.88 | $27.33 | $27.68 | $27.68 | 311,944 |
2022-11-30 | $26.72 | $27.56 | $26.62 | $27.43 | $27.43 | 291,594 |
2022-11-29 | $26.04 | $26.69 | $25.99 | $26.60 | $26.60 | 648,940 |
2022-11-28 | $26.84 | $26.94 | $25.94 | $26.01 | $26.01 | 528,709 |
2022-11-25 | $26.58 | $27.40 | $26.33 | $27.28 | $27.28 | 246,524 |
2022-11-23 | $26.20 | $26.60 | $26.02 | $26.30 | $26.30 | 213,960 |
2022-11-22 | $26.00 | $26.77 | $25.74 | $26.28 | $26.28 | 401,706 |
2022-11-21 | $25.74 | $25.99 | $25.47 | $25.99 | $25.99 | 298,934 |
2022-11-18 | $25.94 | $26.21 | $25.65 | $25.81 | $25.81 | 209,172 |
2022-11-17 | $25.56 | $25.83 | $25.08 | $25.74 | $25.74 | 349,113 |
2022-11-16 | $25.84 | $26.42 | $25.54 | $26.00 | $26.00 | 414,664 |
2022-11-15 | $25.54 | $26.91 | $25.54 | $26.00 | $26.00 | 759,204 |
2022-11-14 | $25.20 | $26.10 | $25.11 | $25.24 | $25.24 | 607,055 |
2022-11-11 | $24.55 | $25.59 | $24.55 | $25.29 | $25.29 | 679,683 |
2022-11-10 | $24.22 | $24.78 | $23.30 | $24.63 | $24.63 | 733,255 |
2022-11-09 | $23.27 | $23.39 | $21.82 | $22.97 | $22.97 | 1,108,458 |
2022-11-08 | $22.35 | $22.66 | $21.81 | $22.23 | $22.23 | 338,922 |
2022-11-07 | $22.05 | $22.34 | $21.65 | $22.19 | $22.19 | 319,654 |
2022-11-04 | $22.28 | $22.35 | $21.28 | $21.87 | $21.87 | 250,578 |
2022-11-03 | $21.75 | $22.35 | $21.53 | $21.93 | $21.93 | 263,060 |
2022-11-02 | $22.72 | $22.91 | $21.89 | $22.07 | $22.07 | 463,912 |
2022-11-01 | $23.20 | $23.22 | $22.53 | $22.63 | $22.63 | 226,478 |
2022-10-31 | $23.18 | $23.28 | $22.43 | $22.77 | $22.77 | 347,732 |
2022-10-28 | $22.92 | $23.61 | $22.76 | $23.50 | $23.50 | 535,945 |
2022-10-27 | $23.32 | $23.54 | $22.97 | $23.01 | $23.01 | 486,509 |
2022-10-26 | $23.23 | $23.76 | $23.10 | $23.20 | $23.20 | 367,633 |
2022-10-25 | $23.54 | $24.18 | $23.54 | $23.69 | $23.69 | 366,768 |
2022-10-24 | $23.41 | $23.84 | $22.93 | $23.66 | $23.66 | 342,243 |
2022-10-21 | $23.20 | $23.60 | $22.70 | $23.45 | $23.45 | 604,683 |
2022-10-20 | $22.91 | $23.38 | $22.72 | $23.29 | $23.29 | 292,594 |
2022-10-19 | $23.04 | $23.36 | $22.77 | $22.87 | $22.87 | 337,829 |
2022-10-18 | $23.25 | $23.49 | $22.85 | $23.38 | $23.38 | 402,096 |
2022-10-17 | $22.73 | $22.95 | $22.34 | $22.72 | $22.72 | 363,823 |
2022-10-14 | $23.11 | $23.19 | $22.20 | $22.35 | $22.35 | 502,547 |
2022-10-13 | $21.97 | $23.08 | $21.74 | $22.79 | $22.79 | 398,576 |
2022-10-12 | $22.22 | $22.87 | $22.00 | $22.69 | $22.69 | 448,896 |
2022-10-11 | $21.69 | $22.31 | $21.05 | $22.10 | $22.10 | 339,805 |
2022-10-10 | $22.05 | $22.48 | $21.32 | $21.87 | $21.87 | 397,651 |
2022-10-07 | $22.63 | $23.47 | $21.74 | $21.89 | $21.89 | 799,903 |
2022-10-06 | $21.00 | $23.37 | $21.00 | $23.01 | $23.01 | 1,374,080 |
2022-10-05 | $20.71 | $20.87 | $20.02 | $20.36 | $20.36 | 217,237 |
2022-10-04 | $20.60 | $21.17 | $20.60 | $20.96 | $20.96 | 266,818 |
2022-10-03 | $19.42 | $20.28 | $19.24 | $20.19 | $20.19 | 258,665 |
2022-09-30 | $19.82 | $20.35 | $19.25 | $19.29 | $19.29 | 299,188 |
2022-09-29 | $19.56 | $19.86 | $19.21 | $19.86 | $19.86 | 318,206 |
2022-09-28 | $19.25 | $20.16 | $19.18 | $20.02 | $20.02 | 277,127 |
2022-09-27 | $19.31 | $19.73 | $18.92 | $19.28 | $19.28 | 305,873 |
2022-09-26 | $19.64 | $20.02 | $18.81 | $18.84 | $18.84 | 289,155 |
2022-09-23 | $20.27 | $20.44 | $19.55 | $19.78 | $19.78 | 571,267 |
2022-09-22 | $20.94 | $21.14 | $20.54 | $20.66 | $20.66 | 225,957 |
2022-09-21 | $21.48 | $21.77 | $20.90 | $20.96 | $20.96 | 203,676 |
2022-09-20 | $21.15 | $21.61 | $21.10 | $21.29 | $21.29 | 190,891 |
2022-09-19 | $21.03 | $21.54 | $20.72 | $21.46 | $21.46 | 301,974 |
2022-09-16 | $22.01 | $22.17 | $21.03 | $21.32 | $21.32 | 308,931 |
2022-09-15 | $21.99 | $22.87 | $21.85 | $22.28 | $22.28 | 295,572 |
2022-09-14 | $21.75 | $22.35 | $21.50 | $22.31 | $22.31 | 243,684 |
2022-09-13 | $21.81 | $22.15 | $21.50 | $21.75 | $21.75 | 394,306 |
2022-09-12 | $22.05 | $22.76 | $21.91 | $22.72 | $22.72 | 419,098 |
2022-09-09 | $21.55 | $22.03 | $21.43 | $21.91 | $21.91 | 280,142 |
2022-09-08 | $21.05 | $21.90 | $20.79 | $21.24 | $21.24 | 283,085 |
2022-09-07 | $20.25 | $21.42 | $20.25 | $21.39 | $21.39 | 353,087 |
2022-09-06 | $20.35 | $20.61 | $20.01 | $20.25 | $20.25 | 279,897 |
2022-09-02 | $20.44 | $20.44 | $19.73 | $20.30 | $20.30 | 227,698 |
2022-09-01 | $20.31 | $20.31 | $19.72 | $20.24 | $20.24 | 366,579 |
2022-08-31 | $20.56 | $20.74 | $20.10 | $20.45 | $20.45 | 328,641 |
2022-08-30 | $20.46 | $20.66 | $20.05 | $20.29 | $20.29 | 213,409 |
2022-08-29 | $20.06 | $20.53 | $20.06 | $20.36 | $20.36 | 145,817 |
2022-08-26 | $21.41 | $21.61 | $20.38 | $20.42 | $20.42 | 164,879 |
2022-08-25 | $20.95 | $21.46 | $20.89 | $21.41 | $21.41 | 292,278 |
2022-08-24 | $20.17 | $20.85 | $20.17 | $20.59 | $20.59 | 176,744 |
2022-08-23 | $20.39 | $20.72 | $20.16 | $20.27 | $20.27 | 219,516 |
2022-08-22 | $20.45 | $20.54 | $20.02 | $20.28 | $20.28 | 226,176 |
2022-08-19 | $20.89 | $21.09 | $20.47 | $20.73 | $20.73 | 226,627 |
2022-08-18 | $21.72 | $21.72 | $21.13 | $21.41 | $21.41 | 280,029 |
2022-08-17 | $21.43 | $22.00 | $21.27 | $21.67 | $21.67 | 354,818 |
2022-08-16 | $22.28 | $22.28 | $21.66 | $21.73 | $21.73 | 247,994 |
2022-08-15 | $21.51 | $22.49 | $21.51 | $22.22 | $22.22 | 446,302 |
2022-08-12 | $21.40 | $21.90 | $21.29 | $21.87 | $21.87 | 230,166 |
2022-08-11 | $22.10 | $22.28 | $21.36 | $21.51 | $21.51 | 226,261 |
2022-08-10 | $20.85 | $22.35 | $20.50 | $21.87 | $21.87 | 852,593 |
2022-08-09 | $20.97 | $20.97 | $19.86 | $20.40 | $20.40 | 756,712 |
2022-08-08 | $20.71 | $21.51 | $20.49 | $20.97 | $20.97 | 421,473 |
2022-08-05 | $20.51 | $20.85 | $20.02 | $20.66 | $20.66 | 426,903 |
2022-08-04 | $21.55 | $21.95 | $20.87 | $20.96 | $20.96 | 578,074 |
2022-08-03 | $20.74 | $22.11 | $20.61 | $21.44 | $21.44 | 1,180,849 |
2022-08-02 | $18.80 | $19.54 | $18.80 | $19.47 | $19.47 | 349,976 |
2022-08-01 | $18.59 | $19.07 | $18.33 | $18.97 | $18.97 | 279,590 |
2022-07-29 | $19.03 | $19.44 | $18.24 | $18.73 | $18.73 | 338,229 |
2022-07-28 | $19.15 | $19.60 | $18.88 | $19.24 | $19.24 | 196,051 |
2022-07-27 | $18.66 | $19.49 | $18.49 | $19.36 | $19.36 | 341,400 |
2022-07-26 | $18.66 | $18.70 | $17.96 | $18.22 | $18.22 | 268,898 |
2022-07-25 | $19.31 | $19.31 | $18.67 | $18.89 | $18.89 | 244,524 |
2022-07-22 | $19.40 | $19.68 | $18.99 | $19.08 | $19.08 | 328,257 |
2022-07-21 | $19.81 | $20.39 | $19.53 | $20.35 | $20.35 | 230,523 |
2022-07-20 | $18.87 | $19.82 | $18.86 | $19.73 | $19.73 | 352,553 |
2022-07-19 | $18.38 | $18.78 | $18.32 | $18.75 | $18.75 | 219,052 |
2022-07-18 | $18.03 | $18.57 | $17.87 | $17.97 | $17.97 | 279,964 |
2022-07-15 | $18.29 | $18.48 | $17.67 | $17.69 | $17.69 | 441,134 |
2022-07-14 | $17.96 | $18.13 | $17.50 | $18.13 | $18.13 | 198,995 |
2022-07-13 | $17.79 | $18.46 | $17.70 | $18.16 | $18.16 | 197,160 |
2022-07-12 | $18.24 | $18.42 | $17.80 | $18.10 | $18.10 | 243,482 |
2022-07-11 | $18.38 | $18.45 | $17.80 | $18.17 | $18.17 | 213,044 |
2022-07-08 | $18.61 | $18.82 | $18.22 | $18.50 | $18.50 | 221,538 |
2022-07-07 | $18.24 | $18.88 | $18.24 | $18.67 | $18.67 | 297,278 |
2022-07-06 | $18.50 | $18.51 | $17.95 | $18.21 | $18.21 | 204,406 |
2022-07-05 | $17.96 | $18.73 | $17.71 | $18.71 | $18.71 | 253,980 |
2022-07-01 | $18.05 | $18.37 | $17.73 | $18.32 | $18.32 | 127,266 |
2022-06-30 | $19.01 | $19.10 | $17.97 | $18.18 | $18.18 | 349,243 |
2022-06-29 | $19.47 | $19.76 | $18.82 | $19.27 | $19.27 | 426,083 |
2022-06-28 | $19.01 | $19.19 | $18.42 | $18.42 | $18.42 | 148,005 |
2022-06-27 | $18.91 | $18.98 | $18.34 | $18.73 | $18.73 | 242,019 |
2022-06-24 | $18.81 | $19.13 | $18.48 | $18.64 | $18.64 | 177,319 |
2022-06-23 | $18.47 | $18.77 | $18.13 | $18.57 | $18.57 | 212,344 |
2022-06-22 | $18.11 | $18.66 | $18.10 | $18.34 | $18.34 | 158,814 |
2022-06-21 | $18.38 | $18.74 | $18.15 | $18.36 | $18.36 | 218,481 |
2022-06-17 | $17.38 | $17.96 | $17.19 | $17.82 | $17.82 | 286,714 |
2022-06-16 | $17.80 | $18.10 | $16.41 | $17.33 | $17.33 | 1,860,178 |
2022-06-15 | $17.98 | $18.72 | $17.84 | $18.50 | $18.50 | 216,018 |
2022-06-14 | $17.30 | $17.87 | $17.05 | $17.81 | $17.81 | 319,212 |
2022-06-13 | $17.96 | $18.07 | $17.05 | $17.15 | $17.15 | 460,226 |
2022-06-10 | $19.26 | $19.67 | $18.54 | $18.92 | $18.92 | 273,512 |
2022-06-09 | $20.01 | $20.14 | $19.66 | $19.80 | $19.80 | 306,761 |
2022-06-08 | $20.77 | $20.84 | $20.05 | $20.17 | $20.17 | 268,836 |
2022-06-07 | $19.85 | $20.66 | $19.51 | $20.57 | $20.57 | 180,852 |
2022-06-06 | $20.57 | $20.68 | $20.02 | $20.27 | $20.27 | 135,624 |
2022-06-03 | $20.35 | $20.66 | $20.04 | $20.31 | $20.31 | 123,877 |
2022-06-02 | $20.14 | $21.55 | $19.97 | $20.79 | $20.79 | 323,772 |
2022-06-01 | $20.00 | $20.46 | $19.72 | $20.21 | $20.21 | 430,544 |
2022-05-31 | $19.53 | $19.82 | $19.07 | $19.64 | $19.64 | 311,922 |
2022-05-27 | $18.99 | $19.75 | $18.99 | $19.66 | $19.66 | 193,614 |
2022-05-26 | $18.16 | $19.03 | $18.16 | $18.70 | $18.70 | 223,565 |
2022-05-25 | $17.82 | $18.34 | $17.42 | $18.14 | $18.14 | 341,081 |
2022-05-24 | $19.08 | $19.08 | $17.20 | $17.88 | $17.88 | 1,093,895 |
2022-05-23 | $19.54 | $19.90 | $19.16 | $19.75 | $19.75 | 204,144 |
2022-05-20 | $19.79 | $20.11 | $18.73 | $19.40 | $19.40 | 221,201 |
2022-05-19 | $19.13 | $20.09 | $19.09 | $19.56 | $19.56 | 238,276 |
2022-05-18 | $19.46 | $20.31 | $19.09 | $19.36 | $19.36 | 372,907 |
2022-05-17 | $19.40 | $19.82 | $19.07 | $19.71 | $19.71 | 313,581 |
2022-05-16 | $19.21 | $19.73 | $18.62 | $18.69 | $18.69 | 279,349 |
2022-05-13 | $18.70 | $19.70 | $18.58 | $19.42 | $19.42 | 373,446 |
2022-05-12 | $17.85 | $18.75 | $17.52 | $18.25 | $18.25 | 655,121 |
2022-05-11 | $18.64 | $19.24 | $18.02 | $18.11 | $18.11 | 423,659 |
2022-05-10 | $19.00 | $19.15 | $18.05 | $18.89 | $18.89 | 473,311 |
2022-05-09 | $19.62 | $19.82 | $18.25 | $18.38 | $18.38 | 902,837 |
2022-05-06 | $20.25 | $20.31 | $19.39 | $19.88 | $19.88 | 484,310 |
2022-05-05 | $21.38 | $21.50 | $19.98 | $20.25 | $20.25 | 363,755 |
2022-05-04 | $21.44 | $21.81 | $20.63 | $21.59 | $21.59 | 276,289 |
2022-05-03 | $21.34 | $22.15 | $21.17 | $21.44 | $21.44 | 290,814 |
2022-05-02 | $20.81 | $21.44 | $20.38 | $21.32 | $21.32 | 479,487 |
2022-04-29 | $22.30 | $23.05 | $21.02 | $21.08 | $21.08 | 554,279 |
2022-04-28 | $23.73 | $24.33 | $21.55 | $22.43 | $22.43 | 969,028 |
2022-04-27 | $22.10 | $22.82 | $21.74 | $22.63 | $22.63 | 687,143 |
2022-04-26 | $22.96 | $23.01 | $22.24 | $22.34 | $22.34 | 405,853 |
2022-04-25 | $22.34 | $23.45 | $22.27 | $23.02 | $23.02 | 484,654 |
2022-04-22 | $22.51 | $23.29 | $22.09 | $22.45 | $22.45 | 292,159 |
2022-04-21 | $24.28 | $24.50 | $22.52 | $22.60 | $22.60 | 484,862 |
2022-04-20 | $24.50 | $24.67 | $23.44 | $23.85 | $23.85 | 369,594 |
2022-04-19 | $23.90 | $24.55 | $23.54 | $24.25 | $24.25 | 309,173 |
2022-04-18 | $23.93 | $24.18 | $23.40 | $23.93 | $23.93 | 417,440 |
2022-04-14 | $24.99 | $25.00 | $23.75 | $24.18 | $24.18 | 662,785 |
2022-04-13 | $24.70 | $25.25 | $24.47 | $24.81 | $24.81 | 350,903 |
2022-04-12 | $25.60 | $25.87 | $24.20 | $24.68 | $24.68 | 462,369 |
2022-04-11 | $25.17 | $25.49 | $24.65 | $25.30 | $25.30 | 353,070 |
2022-04-08 | $25.83 | $26.46 | $25.18 | $25.53 | $25.53 | 298,674 |
2022-04-07 | $25.28 | $25.87 | $24.46 | $25.83 | $25.83 | 356,972 |
2022-04-06 | $25.73 | $25.73 | $24.42 | $25.31 | $25.31 | 503,006 |
2022-04-05 | $26.53 | $26.66 | $25.48 | $25.88 | $25.88 | 525,044 |
2022-04-04 | $24.08 | $26.69 | $24.08 | $26.51 | $26.51 | 1,697,534 |
2022-04-01 | $22.78 | $23.07 | $22.53 | $22.88 | $22.88 | 210,642 |
2022-03-31 | $22.94 | $23.24 | $22.41 | $22.49 | $22.49 | 305,847 |
2022-03-30 | $23.53 | $23.82 | $22.70 | $22.88 | $22.88 | 322,841 |
2022-03-29 | $23.32 | $23.89 | $22.85 | $23.68 | $23.68 | 306,079 |
2022-03-28 | $22.32 | $23.16 | $22.11 | $22.68 | $22.68 | 332,258 |
2022-03-25 | $22.11 | $22.33 | $21.53 | $22.30 | $22.30 | 284,828 |
2022-03-24 | $22.04 | $22.26 | $21.55 | $22.26 | $22.26 | 199,353 |
2022-03-23 | $21.83 | $22.50 | $21.58 | $21.88 | $21.88 | 230,695 |
2022-03-22 | $21.79 | $22.47 | $21.69 | $21.99 | $21.99 | 259,448 |
2022-03-21 | $21.72 | $21.95 | $21.22 | $21.69 | $21.69 | 248,858 |
2022-03-18 | $21.14 | $22.00 | $21.14 | $21.69 | $21.69 | 237,846 |
2022-03-17 | $21.00 | $21.65 | $20.89 | $21.50 | $21.50 | 258,467 |
2022-03-16 | $20.72 | $21.43 | $20.30 | $21.16 | $21.16 | 664,069 |
2022-03-15 | $19.29 | $20.46 | $19.24 | $20.40 | $20.40 | 412,806 |
2022-03-14 | $20.20 | $20.38 | $19.01 | $19.18 | $19.18 | 449,454 |
2022-03-11 | $21.66 | $21.69 | $20.13 | $20.25 | $20.25 | 465,219 |
2022-03-10 | $21.59 | $21.84 | $21.09 | $21.45 | $21.45 | 318,163 |
2022-03-09 | $21.17 | $21.96 | $21.10 | $21.85 | $21.85 | 487,255 |
2022-03-08 | $19.74 | $21.20 | $19.47 | $20.57 | $20.57 | 547,441 |
2022-03-07 | $20.63 | $21.38 | $19.66 | $19.72 | $19.72 | 479,911 |
2022-03-04 | $21.15 | $21.47 | $20.05 | $20.34 | $20.34 | 483,354 |
2022-03-03 | $22.86 | $22.94 | $21.26 | $21.48 | $21.48 | 443,036 |
2022-03-02 | $22.77 | $23.00 | $22.17 | $22.64 | $22.64 | 214,567 |
2022-03-01 | $22.78 | $23.37 | $22.34 | $22.56 | $22.56 | 421,018 |
2022-02-28 | $22.16 | $23.10 | $22.16 | $22.87 | $22.87 | 416,266 |
2022-02-25 | $21.92 | $22.88 | $21.85 | $22.57 | $22.57 | 538,948 |
2022-02-24 | $19.53 | $21.93 | $19.38 | $21.80 | $21.80 | 767,195 |
2022-02-23 | $21.74 | $21.98 | $20.56 | $20.58 | $20.58 | 399,474 |
2022-02-22 | $21.35 | $21.90 | $21.18 | $21.40 | $21.40 | 625,083 |
2022-02-18 | $22.42 | $22.59 | $21.47 | $21.76 | $21.76 | 417,199 |
2022-02-17 | $22.39 | $22.96 | $21.97 | $22.29 | $22.29 | 375,668 |
2022-02-16 | $23.12 | $23.26 | $22.60 | $22.79 | $22.79 | 382,001 |
2022-02-15 | $22.61 | $23.52 | $22.50 | $23.44 | $23.44 | 548,731 |
2022-02-14 | $22.32 | $23.22 | $21.92 | $22.12 | $22.12 | 699,782 |
2022-02-11 | $23.33 | $23.93 | $22.66 | $22.87 | $22.87 | 530,932 |
2022-02-10 | $22.11 | $23.93 | $21.91 | $23.40 | $23.40 | 905,467 |
2022-02-09 | $23.78 | $23.89 | $21.45 | $22.70 | $22.70 | 1,582,085 |
2022-02-08 | $21.25 | $22.03 | $21.10 | $21.93 | $21.93 | 471,452 |
2022-02-07 | $21.08 | $21.81 | $21.08 | $21.36 | $21.36 | 426,054 |
2022-02-04 | $19.47 | $21.12 | $19.47 | $21.08 | $21.08 | 404,934 |
2022-02-03 | $20.12 | $20.53 | $19.17 | $19.30 | $19.30 | 738,051 |
2022-02-02 | $21.95 | $22.00 | $20.35 | $20.91 | $20.91 | 568,772 |
2022-02-01 | $20.80 | $21.69 | $20.04 | $21.63 | $21.63 | 1,227,135 |
2022-01-31 | $18.48 | $20.54 | $18.39 | $20.50 | $20.50 | 648,006 |
2022-01-28 | $17.70 | $18.37 | $17.08 | $18.33 | $18.33 | 681,701 |
2022-01-27 | $18.85 | $19.15 | $17.66 | $17.69 | $17.69 | 594,292 |
2022-01-26 | $19.00 | $19.44 | $18.20 | $18.53 | $18.53 | 528,991 |
2022-01-25 | $18.20 | $18.60 | $17.63 | $18.34 | $18.34 | 611,284 |
2022-01-24 | $17.94 | $18.46 | $16.90 | $18.46 | $18.46 | 1,170,548 |
2022-01-21 | $19.01 | $19.40 | $18.28 | $18.66 | $18.66 | 792,550 |
2022-01-20 | $19.87 | $20.37 | $19.30 | $19.37 | $19.37 | 374,597 |
2022-01-19 | $20.10 | $20.32 | $19.45 | $19.53 | $19.53 | 395,571 |
2022-01-18 | $20.46 | $20.61 | $19.78 | $20.03 | $20.03 | 501,504 |
2022-01-14 | $20.45 | $20.99 | $20.03 | $20.76 | $20.76 | 409,858 |
2022-01-13 | $21.27 | $21.68 | $20.74 | $20.81 | $20.81 | 608,503 |
2022-01-12 | $21.64 | $21.99 | $20.77 | $21.02 | $21.02 | 425,320 |
2022-01-11 | $21.13 | $21.42 | $20.86 | $21.27 | $21.27 | 413,068 |
2022-01-10 | $21.05 | $21.19 | $20.50 | $21.08 | $21.08 | 704,936 |
2022-01-07 | $21.75 | $22.23 | $21.27 | $21.49 | $21.49 | 476,684 |
2022-01-06 | $21.82 | $22.42 | $21.50 | $21.98 | $21.98 | 440,639 |
2022-01-05 | $23.39 | $23.49 | $21.63 | $21.82 | $21.82 | 632,514 |
2022-01-04 | $23.97 | $23.97 | $22.64 | $23.53 | $23.53 | 491,366 |
2022-01-03 | $24.49 | $24.69 | $23.41 | $23.99 | $23.99 | 403,481 |
2021-12-31 | $24.01 | $24.30 | $23.72 | $24.05 | $24.05 | 245,011 |
2021-12-30 | $23.85 | $24.70 | $23.67 | $23.95 | $23.95 | 487,232 |
2021-12-29 | $23.53 | $23.80 | $23.14 | $23.32 | $23.32 | 373,085 |
2021-12-28 | $24.78 | $24.78 | $23.70 | $23.89 | $23.89 | 445,637 |
2021-12-27 | $24.32 | $25.19 | $24.01 | $24.77 | $24.77 | 817,005 |
2021-12-23 | $23.64 | $24.05 | $23.03 | $23.90 | $23.90 | 603,713 |
2021-12-22 | $22.74 | $23.55 | $22.54 | $23.54 | $23.54 | 482,275 |
2021-12-21 | $22.20 | $22.73 | $22.09 | $22.72 | $22.72 | 598,004 |
2021-12-20 | $21.46 | $21.93 | $21.20 | $21.89 | $21.89 | 495,309 |
2021-12-17 | $21.18 | $22.29 | $20.72 | $22.04 | $22.04 | 639,661 |
2021-12-16 | $22.70 | $22.96 | $21.53 | $21.55 | $21.55 | 638,648 |
2021-12-15 | $21.96 | $22.48 | $21.45 | $22.32 | $22.32 | 978,291 |
2021-12-14 | $21.88 | $22.19 | $21.24 | $21.88 | $21.88 | 1,206,029 |
2021-12-13 | $22.65 | $23.04 | $21.95 | $22.02 | $22.02 | 1,320,329 |
2021-12-10 | $22.77 | $22.91 | $21.80 | $22.54 | $22.54 | 1,600,154 |
2021-12-09 | $22.55 | $23.01 | $21.99 | $22.46 | $22.46 | 5,381,052 |
2021-12-08 | $24.25 | $24.76 | $23.62 | $24.46 | $24.46 | 362,121 |
2021-12-07 | $23.99 | $24.84 | $23.99 | $24.32 | $24.32 | 693,813 |
2021-12-06 | $22.59 | $23.12 | $21.77 | $22.98 | $22.98 | 449,267 |
2021-12-03 | $23.80 | $23.80 | $22.04 | $22.87 | $22.87 | 493,454 |
2021-12-02 | $23.36 | $23.87 | $22.81 | $23.59 | $23.59 | 387,811 |
2021-12-01 | $24.72 | $25.26 | $23.27 | $23.61 | $23.61 | 673,788 |
2021-11-30 | $24.76 | $25.24 | $23.25 | $24.15 | $24.15 | 719,544 |
2021-11-29 | $25.96 | $25.98 | $24.50 | $25.17 | $25.17 | 699,535 |
2021-11-26 | $24.68 | $24.68 | $23.31 | $24.50 | $24.50 | 527,161 |
2021-11-24 | $24.79 | $25.64 | $24.40 | $25.19 | $25.19 | 426,331 |
2021-11-23 | $25.18 | $26.08 | $24.62 | $25.16 | $25.16 | 571,325 |
2021-11-22 | $26.52 | $26.68 | $24.19 | $25.14 | $25.14 | 836,373 |
2021-11-19 | $25.80 | $25.91 | $24.91 | $25.68 | $25.68 | 473,157 |
2021-11-18 | $27.25 | $27.45 | $25.77 | $25.92 | $25.92 | 695,195 |
2021-11-17 | $27.80 | $28.17 | $26.86 | $26.98 | $26.98 | 672,533 |
2021-11-16 | $29.50 | $29.66 | $27.06 | $27.68 | $27.68 | 1,250,193 |
2021-11-15 | $30.84 | $33.09 | $29.57 | $29.97 | $29.97 | 2,048,761 |
2021-11-12 | $29.92 | $30.15 | $28.74 | $30.00 | $30.00 | 441,732 |
2021-11-11 | $29.13 | $30.51 | $28.90 | $29.77 | $29.77 | 629,801 |
2021-11-10 | $28.99 | $30.60 | $28.08 | $28.83 | $28.83 | 790,423 |
2021-11-09 | $29.59 | $29.86 | $28.14 | $29.32 | $29.32 | 599,094 |
2021-11-08 | $29.05 | $30.93 | $28.84 | $29.26 | $29.26 | 1,419,143 |
2021-11-05 | $28.93 | $29.74 | $27.94 | $28.64 | $28.64 | 594,343 |
2021-11-04 | $29.10 | $30.48 | $28.39 | $28.75 | $28.75 | 818,156 |
2021-11-03 | $28.42 | $29.42 | $27.73 | $28.64 | $28.64 | 670,412 |
2021-11-02 | $29.94 | $30.21 | $28.08 | $28.60 | $28.60 | 1,161,784 |
2021-11-01 | $29.44 | $31.18 | $29.43 | $29.77 | $29.77 | 1,957,041 |
2021-10-29 | $26.76 | $28.60 | $26.32 | $28.42 | $28.42 | 995,404 |
2021-10-28 | $27.03 | $28.42 | $26.67 | $27.66 | $27.66 | 967,840 |
2021-10-27 | $28.93 | $29.74 | $27.12 | $27.26 | $27.26 | 1,760,446 |
2021-10-26 | $24.78 | $30.18 | $24.69 | $29.08 | $29.08 | 6,998,749 |
2021-10-25 | $21.12 | $22.17 | $21.10 | $22.14 | $22.14 | 646,902 |
2021-10-22 | $22.05 | $22.30 | $20.60 | $20.84 | $20.84 | 669,735 |
2021-10-21 | $21.87 | $23.25 | $21.87 | $22.72 | $22.72 | 581,970 |
2021-10-20 | $22.90 | $23.07 | $21.86 | $21.96 | $21.96 | 365,184 |
2021-10-19 | $23.31 | $23.38 | $22.66 | $22.98 | $22.98 | 287,468 |
2021-10-18 | $22.22 | $23.14 | $22.13 | $22.90 | $22.90 | 326,669 |
2021-10-15 | $22.99 | $23.08 | $21.60 | $22.27 | $22.27 | 581,830 |
2021-10-14 | $21.70 | $22.78 | $21.65 | $22.76 | $22.76 | 752,887 |
2021-10-13 | $21.81 | $21.87 | $21.35 | $21.40 | $21.40 | 188,148 |
2021-10-12 | $21.53 | $22.35 | $21.38 | $21.55 | $21.55 | 363,719 |
2021-10-11 | $21.36 | $21.55 | $20.92 | $21.34 | $21.34 | 286,311 |
2021-10-08 | $21.50 | $21.79 | $21.19 | $21.36 | $21.36 | 261,673 |
2021-10-07 | $21.09 | $21.85 | $21.04 | $21.43 | $21.43 | 567,223 |
2021-10-06 | $19.93 | $20.72 | $19.77 | $20.67 | $20.67 | 450,719 |
2021-10-05 | $19.05 | $20.13 | $18.89 | $20.00 | $20.00 | 449,758 |
2021-10-04 | $18.70 | $19.05 | $17.89 | $19.00 | $19.00 | 641,355 |
2021-10-01 | $17.37 | $18.07 | $16.58 | $17.98 | $17.98 | 591,353 |
2021-09-30 | $17.31 | $17.71 | $17.19 | $17.33 | $17.33 | 322,896 |
2021-09-29 | $17.94 | $17.94 | $17.13 | $17.16 | $17.16 | 330,536 |
2021-09-28 | $18.21 | $18.21 | $17.27 | $17.78 | $17.78 | 542,946 |
2021-09-27 | $18.75 | $18.87 | $18.27 | $18.54 | $18.54 | 222,803 |
2021-09-24 | $18.92 | $18.99 | $18.48 | $18.92 | $18.92 | 154,391 |
2021-09-23 | $18.65 | $19.19 | $18.65 | $19.04 | $19.04 | 149,801 |
2021-09-22 | $18.22 | $18.61 | $18.07 | $18.47 | $18.47 | 181,433 |
2021-09-21 | $18.09 | $18.32 | $17.85 | $18.15 | $18.15 | 183,403 |
2021-09-20 | $18.20 | $18.41 | $17.80 | $18.00 | $18.00 | 328,922 |
2021-09-17 | $19.09 | $19.10 | $18.55 | $18.93 | $18.93 | 227,132 |
2021-09-16 | $18.98 | $19.19 | $18.76 | $19.09 | $19.09 | 161,360 |
2021-09-15 | $18.88 | $19.17 | $18.71 | $19.14 | $19.14 | 183,971 |
2021-09-14 | $19.30 | $19.75 | $18.86 | $18.97 | $18.97 | 289,677 |
2021-09-13 | $19.95 | $19.98 | $19.15 | $19.23 | $19.23 | 230,391 |
2021-09-10 | $20.55 | $20.76 | $19.79 | $19.87 | $19.87 | 275,252 |
2021-09-09 | $20.43 | $20.79 | $20.14 | $20.45 | $20.45 | 260,431 |
2021-09-08 | $20.38 | $20.60 | $19.80 | $20.54 | $20.54 | 407,235 |
2021-09-07 | $21.70 | $21.99 | $20.48 | $20.55 | $20.55 | 578,216 |
2021-09-03 | $21.25 | $21.92 | $21.10 | $21.73 | $21.73 | 323,040 |
2021-09-02 | $21.57 | $22.02 | $21.21 | $21.31 | $21.31 | 529,595 |
2021-09-01 | $21.30 | $21.70 | $21.02 | $21.44 | $21.44 | 537,127 |
2021-08-31 | $20.78 | $21.26 | $20.64 | $21.09 | $21.09 | 311,997 |
2021-08-30 | $21.44 | $21.68 | $20.51 | $20.94 | $20.94 | 634,755 |
2021-08-27 | $19.77 | $21.10 | $19.51 | $20.88 | $20.88 | 731,191 |
2021-08-26 | $19.40 | $20.21 | $19.40 | $19.75 | $19.75 | 771,818 |
2021-08-25 | $19.43 | $19.68 | $19.06 | $19.48 | $19.48 | 258,580 |
2021-08-24 | $19.27 | $19.79 | $19.13 | $19.41 | $19.41 | 455,792 |
2021-08-23 | $18.49 | $19.24 | $18.45 | $19.12 | $19.12 | 376,073 |
2021-08-20 | $17.33 | $18.04 | $17.33 | $18.00 | $18.00 | 323,822 |
2021-08-19 | $17.30 | $17.60 | $17.08 | $17.36 | $17.36 | 306,246 |
2021-08-18 | $17.61 | $17.94 | $17.49 | $17.57 | $17.57 | 348,794 |
2021-08-17 | $17.46 | $17.89 | $17.35 | $17.61 | $17.61 | 347,101 |
2021-08-16 | $18.00 | $18.09 | $17.43 | $17.92 | $17.92 | 294,546 |
2021-08-13 | $18.72 | $18.72 | $17.90 | $18.20 | $18.20 | 403,717 |
2021-08-12 | $18.87 | $19.12 | $18.69 | $18.76 | $18.76 | 233,852 |
2021-08-11 | $19.65 | $19.65 | $18.55 | $19.00 | $19.00 | 510,415 |
2021-08-10 | $20.24 | $20.33 | $19.05 | $19.19 | $19.19 | 473,291 |
2021-08-09 | $19.32 | $20.39 | $19.03 | $19.87 | $19.87 | 690,925 |
2021-08-06 | $18.90 | $19.39 | $18.82 | $19.14 | $19.14 | 349,861 |
2021-08-05 | $18.69 | $19.31 | $18.68 | $18.98 | $18.98 | 603,997 |
2021-08-04 | $19.74 | $19.74 | $18.07 | $18.69 | $18.69 | 1,063,060 |
2021-08-03 | $19.40 | $19.81 | $17.80 | $19.57 | $19.57 | 1,786,377 |
2021-08-02 | $19.14 | $19.19 | $18.33 | $18.59 | $18.59 | 567,240 |
2021-07-30 | $18.81 | $19.25 | $18.65 | $19.02 | $19.02 | 344,325 |
2021-07-29 | $19.19 | $19.50 | $19.10 | $19.28 | $19.28 | 383,936 |
2021-07-28 | $18.56 | $19.24 | $18.55 | $19.00 | $19.00 | 328,884 |
2021-07-27 | $18.90 | $19.04 | $17.63 | $18.45 | $18.45 | 689,463 |
2021-07-26 | $18.90 | $19.26 | $18.58 | $18.88 | $18.88 | 531,615 |
2021-07-23 | $18.63 | $18.95 | $18.20 | $18.80 | $18.80 | 435,339 |
2021-07-22 | $18.45 | $18.46 | $17.79 | $18.37 | $18.37 | 555,855 |
2021-07-21 | $18.51 | $18.68 | $18.22 | $18.53 | $18.53 | 362,996 |
2021-07-20 | $17.77 | $18.30 | $17.62 | $18.17 | $18.17 | 466,588 |
2021-07-19 | $17.00 | $17.82 | $16.81 | $17.55 | $17.55 | 457,072 |
2021-07-16 | $18.09 | $18.31 | $17.27 | $17.51 | $17.51 | 371,094 |
2021-07-15 | $18.15 | $18.58 | $17.36 | $17.72 | $17.72 | 598,743 |
2021-07-14 | $18.99 | $19.01 | $18.03 | $18.22 | $18.22 | 601,768 |
2021-07-13 | $19.21 | $19.25 | $18.61 | $18.63 | $18.63 | 439,362 |
2021-07-12 | $19.39 | $19.59 | $18.63 | $19.26 | $19.26 | 479,642 |
2021-07-09 | $18.96 | $19.67 | $18.62 | $19.28 | $19.28 | 481,451 |
2021-07-08 | $18.57 | $19.13 | $17.85 | $18.91 | $18.91 | 713,043 |
2021-07-07 | $20.37 | $20.50 | $19.07 | $19.24 | $19.24 | 429,403 |
2021-07-06 | $20.24 | $20.35 | $19.68 | $20.24 | $20.24 | 361,011 |
2021-07-02 | $21.13 | $21.39 | $19.94 | $20.24 | $20.24 | 544,953 |
2021-07-01 | $21.73 | $21.73 | $20.54 | $21.07 | $21.07 | 511,686 |
2021-06-30 | $22.12 | $22.37 | $21.14 | $21.42 | $21.42 | 752,440 |
2021-06-29 | $21.58 | $22.54 | $21.11 | $22.14 | $22.14 | 959,976 |
2021-06-28 | $20.92 | $22.39 | $20.62 | $21.70 | $21.70 | 3,203,331 |
2021-06-25 | $19.01 | $19.54 | $18.64 | $18.66 | $18.66 | 448,226 |
2021-06-24 | $19.50 | $19.57 | $18.22 | $19.01 | $19.01 | 1,053,337 |
2021-06-23 | $17.22 | $20.00 | $17.13 | $19.47 | $19.47 | 2,251,543 |
2021-06-22 | $16.41 | $17.07 | $16.24 | $16.93 | $16.93 | 432,140 |
2021-06-21 | $16.21 | $16.53 | $15.76 | $16.44 | $16.44 | 331,548 |
2021-06-18 | $16.12 | $16.40 | $15.89 | $16.14 | $16.14 | 320,395 |
2021-06-17 | $16.70 | $16.93 | $16.32 | $16.32 | $16.32 | 377,975 |
2021-06-16 | $16.40 | $16.97 | $16.35 | $16.55 | $16.55 | 358,759 |
2021-06-15 | $16.97 | $17.03 | $15.86 | $16.34 | $16.34 | 484,311 |
2021-06-14 | $17.09 | $17.43 | $16.92 | $17.01 | $17.01 | 211,276 |
2021-06-11 | $16.70 | $17.13 | $16.68 | $17.02 | $17.02 | 190,406 |
2021-06-10 | $16.89 | $17.18 | $16.45 | $16.59 | $16.59 | 275,526 |
2021-06-09 | $17.27 | $17.45 | $16.83 | $16.85 | $16.85 | 296,080 |
2021-06-08 | $17.25 | $17.45 | $16.72 | $17.23 | $17.23 | 617,859 |
2021-06-07 | $16.69 | $17.23 | $16.69 | $17.15 | $17.15 | 439,760 |
2021-06-04 | $15.98 | $17.17 | $15.85 | $16.75 | $16.75 | 929,712 |
2021-06-03 | $15.64 | $16.36 | $15.31 | $15.97 | $15.97 | 592,041 |
2021-06-02 | $16.24 | $16.27 | $15.67 | $15.93 | $15.93 | 592,669 |
2021-06-01 | $16.51 | $16.58 | $15.96 | $16.38 | $16.38 | 387,101 |
2021-05-28 | $16.65 | $16.83 | $16.51 | $16.54 | $16.54 | 285,716 |
2021-05-27 | $16.53 | $16.75 | $16.22 | $16.59 | $16.59 | 316,589 |
2021-05-26 | $16.23 | $16.75 | $16.23 | $16.57 | $16.57 | 268,006 |
2021-05-25 | $16.69 | $16.80 | $16.28 | $16.34 | $16.34 | 384,907 |
2021-05-24 | $16.29 | $16.62 | $16.14 | $16.47 | $16.47 | 341,236 |
2021-05-21 | $16.29 | $16.72 | $16.07 | $16.20 | $16.20 | 479,925 |
2021-05-20 | $15.54 | $16.20 | $15.42 | $16.14 | $16.14 | 459,901 |
2021-05-19 | $14.65 | $15.49 | $14.55 | $15.42 | $15.42 | 280,837 |
2021-05-18 | $15.00 | $15.64 | $14.80 | $15.13 | $15.13 | 346,504 |
2021-05-17 | $14.67 | $14.97 | $14.41 | $14.87 | $14.87 | 359,834 |
2021-05-14 | $14.38 | $14.87 | $14.08 | $14.70 | $14.70 | 607,419 |
2021-05-13 | $14.94 | $15.17 | $13.75 | $14.11 | $14.11 | 869,783 |
2021-05-12 | $14.90 | $15.30 | $14.51 | $14.60 | $14.60 | 623,570 |
2021-05-11 | $14.60 | $15.40 | $14.33 | $15.26 | $15.26 | 799,901 |
2021-05-10 | $17.00 | $17.06 | $15.51 | $15.52 | $15.52 | 1,059,057 |
2021-05-07 | $16.13 | $17.56 | $16.04 | $17.16 | $17.16 | 927,620 |
2021-05-06 | $16.65 | $16.66 | $15.72 | $16.04 | $16.04 | 1,289,101 |
2021-05-05 | $17.11 | $17.45 | $16.50 | $16.65 | $16.65 | 787,600 |
2021-05-04 | $17.33 | $17.67 | $15.90 | $16.73 | $16.73 | 1,680,310 |
2021-05-03 | $18.04 | $18.29 | $17.28 | $17.62 | $17.62 | 1,485,305 |
2021-04-30 | $17.55 | $18.03 | $16.88 | $17.89 | $17.89 | 1,233,485 |
2021-04-29 | $17.32 | $17.94 | $17.02 | $17.85 | $17.85 | 1,450,550 |
2021-04-28 | $16.22 | $16.73 | $15.82 | $16.56 | $16.56 | 593,596 |
2021-04-27 | $16.37 | $16.48 | $16.04 | $16.20 | $16.20 | 294,073 |
2021-04-26 | $16.52 | $16.58 | $16.06 | $16.41 | $16.41 | 296,551 |
2021-04-23 | $15.85 | $16.35 | $15.63 | $16.30 | $16.30 | 349,296 |
2021-04-22 | $15.81 | $16.40 | $15.60 | $15.84 | $15.84 | 549,337 |
2021-04-21 | $14.98 | $15.70 | $14.81 | $15.67 | $15.67 | 320,898 |
2021-04-20 | $15.72 | $15.72 | $14.56 | $15.09 | $15.09 | 800,967 |
2021-04-19 | $15.81 | $16.10 | $15.34 | $15.62 | $15.62 | 697,342 |
2021-04-16 | $16.66 | $16.66 | $15.57 | $15.84 | $15.84 | 1,216,646 |
2021-04-15 | $17.00 | $17.19 | $16.37 | $16.68 | $16.68 | 819,261 |
2021-04-14 | $17.72 | $17.98 | $16.89 | $16.94 | $16.94 | 658,860 |
2021-04-13 | $17.64 | $17.86 | $16.98 | $17.77 | $17.77 | 471,971 |
2021-04-12 | $17.50 | $17.78 | $16.83 | $17.65 | $17.65 | 434,481 |
2021-04-09 | $18.01 | $18.12 | $17.45 | $17.73 | $17.73 | 893,626 |
2021-04-08 | $18.22 | $18.55 | $17.95 | $18.20 | $18.20 | 362,362 |
2021-04-07 | $18.54 | $18.59 | $17.81 | $18.00 | $18.00 | 257,348 |
2021-04-06 | $18.28 | $19.00 | $18.23 | $18.71 | $18.71 | 413,015 |
2021-04-05 | $18.63 | $18.80 | $17.91 | $18.46 | $18.46 | 410,800 |
2021-04-01 | $18.92 | $19.22 | $18.20 | $18.39 | $18.39 | 758,482 |
2021-03-31 | $17.52 | $18.03 | $17.20 | $17.90 | $17.90 | 549,028 |
2021-03-30 | $16.28 | $17.34 | $16.20 | $17.26 | $17.26 | 672,980 |
2021-03-29 | $16.93 | $17.19 | $16.19 | $16.41 | $16.41 | 490,984 |
2021-03-26 | $17.64 | $17.74 | $16.20 | $17.00 | $17.00 | 640,673 |
2021-03-25 | $16.71 | $17.79 | $16.57 | $17.66 | $17.66 | 775,132 |
2021-03-24 | $18.53 | $18.78 | $17.12 | $17.38 | $17.38 | 865,562 |
2021-03-23 | $19.21 | $19.64 | $18.27 | $18.45 | $18.45 | 721,220 |
2021-03-22 | $19.41 | $20.36 | $19.27 | $19.36 | $19.36 | 1,422,661 |
2021-03-19 | $19.00 | $19.54 | $18.44 | $19.17 | $19.17 | 830,260 |
2021-03-18 | $20.20 | $20.27 | $18.70 | $18.87 | $18.87 | 949,945 |
2021-03-17 | $18.80 | $20.80 | $18.71 | $20.53 | $20.53 | 1,153,970 |
2021-03-16 | $20.55 | $21.25 | $18.92 | $19.38 | $19.38 | 1,574,912 |
2021-03-15 | $20.43 | $20.61 | $19.67 | $20.26 | $20.26 | 1,243,041 |
2021-03-12 | $18.71 | $20.63 | $18.36 | $20.49 | $20.49 | 1,351,895 |
2021-03-11 | $19.54 | $20.36 | $19.22 | $19.72 | $19.72 | 959,607 |
2021-03-10 | $18.96 | $20.03 | $18.25 | $18.79 | $18.79 | 1,159,398 |
2021-03-09 | $18.26 | $18.96 | $17.80 | $18.50 | $18.50 | 1,438,566 |
2021-03-08 | $19.20 | $19.30 | $16.89 | $17.10 | $17.10 | 2,105,207 |
2021-03-05 | $20.31 | $20.58 | $15.35 | $18.80 | $18.80 | 3,863,221 |
2021-03-04 | $22.64 | $23.57 | $19.55 | $20.49 | $20.49 | 1,790,636 |
2021-03-03 | $26.59 | $26.69 | $22.71 | $22.76 | $22.76 | 2,562,560 |
2021-03-02 | $24.39 | $28.32 | $24.31 | $25.69 | $25.69 | 5,716,548 |
2021-03-01 | $20.95 | $21.85 | $20.28 | $21.59 | $21.59 | 896,195 |
2021-02-26 | $19.58 | $20.50 | $18.77 | $19.85 | $19.85 | 1,321,850 |
2021-02-25 | $21.59 | $22.29 | $19.57 | $19.84 | $19.84 | 1,170,227 |
2021-02-24 | $20.74 | $22.07 | $20.34 | $21.73 | $21.73 | 876,648 |
2021-02-23 | $20.51 | $21.40 | $18.24 | $21.29 | $21.29 | 1,943,690 |
2021-02-22 | $22.12 | $23.89 | $21.67 | $21.70 | $21.70 | 1,652,131 |
2021-02-19 | $22.40 | $22.83 | $21.70 | $22.63 | $22.63 | 1,118,350 |
2021-02-18 | $21.84 | $22.51 | $21.30 | $21.89 | $21.89 | 941,432 |
2021-02-17 | $23.43 | $23.48 | $21.34 | $22.61 | $22.61 | 1,312,290 |
2021-02-16 | $23.23 | $24.79 | $23.10 | $23.19 | $23.19 | 1,680,281 |
2021-02-12 | $22.65 | $23.66 | $22.50 | $22.95 | $22.95 | 1,626,218 |
2021-02-11 | $24.00 | $24.91 | $22.27 | $23.26 | $23.26 | 2,136,387 |
2021-02-10 | $25.57 | $26.07 | $23.00 | $24.00 | $24.00 | 4,292,302 |
2021-02-09 | $24.21 | $25.75 | $21.70 | $24.25 | $24.25 | 5,467,189 |
2021-02-08 | $22.28 | $23.82 | $20.70 | $21.35 | $21.35 | 4,168,502 |
2021-02-05 | $18.33 | $20.61 | $17.64 | $20.43 | $20.43 | 3,567,035 |
2021-02-04 | $16.12 | $16.74 | $15.34 | $16.74 | $16.74 | 1,034,438 |
2021-02-03 | $15.63 | $16.00 | $15.27 | $15.55 | $15.55 | 875,981 |
2021-02-02 | $15.16 | $15.62 | $14.68 | $15.23 | $15.23 | 753,644 |
2021-02-01 | $14.72 | $15.30 | $14.10 | $15.07 | $15.07 | 1,130,059 |
2021-01-29 | $14.56 | $15.79 | $14.11 | $14.52 | $14.52 | 1,018,310 |
2021-01-28 | $14.48 | $15.09 | $14.03 | $15.02 | $15.02 | 916,860 |
2021-01-27 | $14.90 | $15.48 | $13.92 | $14.27 | $14.27 | 1,350,832 |
2021-01-26 | $14.11 | $17.31 | $14.10 | $15.56 | $15.56 | 3,589,987 |
2021-01-25 | $13.90 | $14.80 | $13.29 | $13.78 | $13.78 | 1,904,028 |
2021-01-22 | $13.33 | $14.03 | $13.30 | $13.90 | $13.90 | 1,330,321 |
2021-01-21 | $14.17 | $14.20 | $13.10 | $13.26 | $13.26 | 1,336,719 |
2021-01-20 | $12.45 | $14.08 | $12.40 | $13.90 | $13.90 | 5,361,048 |
2021-01-19 | $13.75 | $14.02 | $13.30 | $13.96 | $13.96 | 1,336,409 |
2021-01-15 | $13.50 | $13.50 | $12.63 | $12.99 | $12.99 | 1,418,171 |
2021-01-14 | $14.35 | $14.61 | $13.36 | $13.57 | $13.57 | 1,207,762 |
2021-01-13 | $14.30 | $14.87 | $14.10 | $14.40 | $14.40 | 870,901 |
2021-01-12 | $14.16 | $14.39 | $13.68 | $14.09 | $14.09 | 634,637 |
2021-01-11 | $13.74 | $14.59 | $13.74 | $14.10 | $14.10 | 684,768 |
2021-01-08 | $14.82 | $15.00 | $13.54 | $14.14 | $14.14 | 1,241,281 |
2021-01-07 | $13.63 | $15.30 | $13.12 | $15.13 | $15.13 | 2,231,596 |
2021-01-06 | $12.28 | $14.20 | $11.86 | $13.19 | $13.19 | 2,124,417 |
2021-01-05 | $12.09 | $12.50 | $11.85 | $12.43 | $12.43 | 897,468 |
2021-01-04 | $12.81 | $12.90 | $11.61 | $12.24 | $12.24 | 870,345 |
2020-12-31 | $12.86 | $13.38 | $12.62 | $12.73 | $12.73 | 437,228 |
2020-12-30 | $12.36 | $12.90 | $12.20 | $12.68 | $12.68 | 517,843 |
2020-12-29 | $12.90 | $13.32 | $12.11 | $12.48 | $12.48 | 806,024 |
2020-12-28 | $14.05 | $14.13 | $12.01 | $13.20 | $13.20 | 1,897,210 |
2020-12-24 | $15.31 | $15.39 | $13.65 | $13.84 | $13.84 | 1,317,467 |
2020-12-23 | $14.72 | $17.85 | $14.51 | $15.07 | $15.07 | 3,691,428 |
2020-12-22 | $13.08 | $13.80 | $12.76 | $13.36 | $13.36 | 857,653 |
2020-12-21 | $12.27 | $13.76 | $12.00 | $13.11 | $13.11 | 1,238,715 |
2020-12-18 | $11.68 | $12.88 | $11.46 | $12.48 | $12.48 | 849,979 |
2020-12-17 | $11.89 | $11.94 | $11.42 | $11.48 | $11.48 | 374,158 |
2020-12-16 | $11.06 | $12.10 | $10.90 | $11.72 | $11.72 | 590,901 |
2020-12-15 | $11.90 | $11.91 | $10.80 | $11.18 | $11.18 | 927,122 |
2020-12-14 | $12.14 | $12.67 | $11.63 | $12.12 | $12.12 | 699,909 |
2020-12-11 | $12.63 | $13.86 | $12.06 | $12.34 | $12.34 | 1,296,168 |
2020-12-10 | $11.00 | $13.09 | $10.52 | $12.44 | $12.44 | 1,565,609 |
2020-12-09 | $10.81 | $11.36 | $10.42 | $11.04 | $11.04 | 1,527,755 |
2020-12-08 | $9.00 | $11.51 | $8.98 | $11.29 | $11.29 | 4,033,871 |
2020-12-07 | $8.87 | $9.25 | $8.80 | $9.02 | $9.02 | 1,906,637 |
2020-12-04 | $7.69 | $7.85 | $7.63 | $7.73 | $7.73 | 158,763 |
2020-12-03 | $7.56 | $7.88 | $7.51 | $7.64 | $7.64 | 250,306 |
2020-12-02 | $7.62 | $7.70 | $7.50 | $7.60 | $7.60 | 138,778 |
2020-12-01 | $7.69 | $7.88 | $7.57 | $7.62 | $7.62 | 301,525 |
2020-11-30 | $7.52 | $7.69 | $7.49 | $7.59 | $7.59 | 249,778 |
2020-11-27 | $7.68 | $7.76 | $7.60 | $7.65 | $7.65 | 128,712 |
2020-11-25 | $7.57 | $7.75 | $7.50 | $7.68 | $7.68 | 215,052 |
2020-11-24 | $7.43 | $7.65 | $7.36 | $7.62 | $7.62 | 227,136 |
2020-11-23 | $7.66 | $7.68 | $7.38 | $7.43 | $7.43 | 216,759 |
2020-11-20 | $7.58 | $7.68 | $7.55 | $7.57 | $7.57 | 223,308 |
2020-11-19 | $7.81 | $7.86 | $7.55 | $7.56 | $7.56 | 369,032 |
2020-11-18 | $7.53 | $7.70 | $7.48 | $7.56 | $7.56 | 225,922 |
2020-11-17 | $7.33 | $7.55 | $7.32 | $7.52 | $7.52 | 169,434 |
2020-11-16 | $7.48 | $7.58 | $7.28 | $7.42 | $7.42 | 242,070 |
2020-11-13 | $7.45 | $7.56 | $7.35 | $7.49 | $7.49 | 143,569 |
2020-11-12 | $7.35 | $7.45 | $7.32 | $7.40 | $7.40 | 118,870 |
2020-11-11 | $7.33 | $7.44 | $7.28 | $7.43 | $7.43 | 69,976 |
2020-11-10 | $7.25 | $7.34 | $7.09 | $7.32 | $7.32 | 176,049 |
2020-11-09 | $7.46 | $7.59 | $7.25 | $7.31 | $7.31 | 217,697 |
2020-11-06 | $7.46 | $7.50 | $7.28 | $7.36 | $7.36 | 127,976 |
2020-11-05 | $7.27 | $7.50 | $7.19 | $7.47 | $7.47 | 189,370 |
2020-11-04 | $7.26 | $7.36 | $7.12 | $7.25 | $7.25 | 136,454 |
2020-11-03 | $7.20 | $7.31 | $7.19 | $7.26 | $7.26 | 103,087 |
2020-11-02 | $7.30 | $7.62 | $7.08 | $7.08 | $7.08 | 613,682 |
2020-10-30 | $7.08 | $7.15 | $6.66 | $6.94 | $6.94 | 252,526 |
2020-10-29 | $7.12 | $7.24 | $6.80 | $7.16 | $7.16 | 286,886 |
2020-10-28 | $7.55 | $7.58 | $7.01 | $7.16 | $7.16 | 433,449 |
2020-10-27 | $7.71 | $7.85 | $7.59 | $7.65 | $7.65 | 173,178 |
2020-10-26 | $7.72 | $7.85 | $7.56 | $7.64 | $7.64 | 91,226 |
2020-10-23 | $7.72 | $7.87 | $7.63 | $7.84 | $7.84 | 71,737 |
2020-10-22 | $7.85 | $7.87 | $7.63 | $7.72 | $7.72 | 174,571 |
2020-10-21 | $7.68 | $7.90 | $7.64 | $7.81 | $7.81 | 236,720 |
2020-10-20 | $7.64 | $7.67 | $7.56 | $7.61 | $7.61 | 116,347 |
2020-10-19 | $7.56 | $7.80 | $7.47 | $7.56 | $7.56 | 168,340 |
2020-10-16 | $7.57 | $7.69 | $7.42 | $7.58 | $7.58 | 103,935 |
2020-10-15 | $7.64 | $7.67 | $7.34 | $7.57 | $7.57 | 234,503 |
2020-10-14 | $7.86 | $7.95 | $7.55 | $7.78 | $7.78 | 207,800 |
2020-10-13 | $7.88 | $7.91 | $7.61 | $7.88 | $7.88 | 194,364 |
2020-10-12 | $7.83 | $7.99 | $7.72 | $7.96 | $7.96 | 194,756 |
2020-10-09 | $7.85 | $7.99 | $7.73 | $7.86 | $7.86 | 252,650 |
2020-10-08 | $7.92 | $8.02 | $7.77 | $7.79 | $7.79 | 600,344 |
2020-10-07 | $7.50 | $7.95 | $7.46 | $7.64 | $7.64 | 770,066 |
2020-10-06 | $6.81 | $7.00 | $6.77 | $6.83 | $6.83 | 93,476 |
2020-10-05 | $6.72 | $6.87 | $6.72 | $6.82 | $6.82 | 54,318 |
2020-10-02 | $6.84 | $6.98 | $6.65 | $6.71 | $6.71 | 122,279 |
2020-10-01 | $7.15 | $7.24 | $6.87 | $7.01 | $7.01 | 250,128 |
2020-09-30 | $6.81 | $7.07 | $6.78 | $6.98 | $6.98 | 649,485 |
2020-09-29 | $6.42 | $6.50 | $6.27 | $6.32 | $6.32 | 166,011 |
2020-09-28 | $6.50 | $6.67 | $6.45 | $6.51 | $6.51 | 66,736 |
2020-09-25 | $6.21 | $6.45 | $6.14 | $6.44 | $6.44 | 108,331 |
2020-09-24 | $6.29 | $6.46 | $6.11 | $6.22 | $6.22 | 181,157 |
2020-09-23 | $6.05 | $6.90 | $5.99 | $6.30 | $6.30 | 691,066 |
2020-09-22 | $6.01 | $6.11 | $5.98 | $6.09 | $6.09 | 59,464 |
2020-09-21 | $6.11 | $6.15 | $5.93 | $6.03 | $6.03 | 102,899 |
2020-09-18 | $6.31 | $6.44 | $6.17 | $6.30 | $6.30 | 115,608 |
2020-09-17 | $6.19 | $6.39 | $6.11 | $6.32 | $6.32 | 60,256 |
2020-09-16 | $6.13 | $6.39 | $6.08 | $6.28 | $6.28 | 134,565 |
2020-09-15 | $6.07 | $6.26 | $6.01 | $6.14 | $6.14 | 351,061 |
2020-09-14 | $5.94 | $6.00 | $5.94 | $5.97 | $5.97 | 100,359 |
2020-09-11 | $6.05 | $6.07 | $5.91 | $5.91 | $5.91 | 88,128 |
2020-09-10 | $6.02 | $6.10 | $6.00 | $6.05 | $6.05 | 119,256 |
2020-09-09 | $6.05 | $6.13 | $5.99 | $6.09 | $6.09 | 71,517 |
2020-09-08 | $5.90 | $6.14 | $5.86 | $6.02 | $6.02 | 113,169 |
2020-09-04 | $6.02 | $6.03 | $5.79 | $5.99 | $5.99 | 208,208 |
2020-09-03 | $6.05 | $6.07 | $5.91 | $5.99 | $5.99 | 210,166 |
2020-09-02 | $6.06 | $6.17 | $6.06 | $6.13 | $6.13 | 192,403 |
2020-09-01 | $6.02 | $6.17 | $6.02 | $6.09 | $6.09 | 152,177 |
2020-08-31 | $6.14 | $6.14 | $6.00 | $6.08 | $6.08 | 150,768 |
2020-08-28 | $6.07 | $6.11 | $5.98 | $6.11 | $6.11 | 141,589 |
2020-08-27 | $6.10 | $6.10 | $5.90 | $6.03 | $6.03 | 278,694 |
2020-08-26 | $6.14 | $6.27 | $6.08 | $6.11 | $6.11 | 195,047 |
2020-08-25 | $6.07 | $6.20 | $6.01 | $6.17 | $6.17 | 132,598 |
2020-08-24 | $6.00 | $6.12 | $5.99 | $6.09 | $6.09 | 123,861 |
2020-08-21 | $5.93 | $6.00 | $5.83 | $5.96 | $5.96 | 126,468 |
2020-08-20 | $6.01 | $6.12 | $5.89 | $5.95 | $5.95 | 203,719 |
2020-08-19 | $6.17 | $6.20 | $6.07 | $6.10 | $6.10 | 132,950 |
2020-08-18 | $5.94 | $6.17 | $5.86 | $6.15 | $6.15 | 276,927 |
2020-08-17 | $6.03 | $6.05 | $5.86 | $5.94 | $5.94 | 131,454 |
2020-08-14 | $5.85 | $6.03 | $5.83 | $6.01 | $6.01 | 125,486 |
2020-08-13 | $5.70 | $6.11 | $5.66 | $5.91 | $5.91 | 334,362 |
2020-08-12 | $5.71 | $5.80 | $5.56 | $5.62 | $5.62 | 200,738 |
2020-08-11 | $5.94 | $5.99 | $5.70 | $5.71 | $5.71 | 306,845 |
2020-08-10 | $6.00 | $6.10 | $5.84 | $5.97 | $5.97 | 235,216 |
2020-08-07 | $6.15 | $6.20 | $5.99 | $6.10 | $6.10 | 195,507 |
2020-08-06 | $6.26 | $6.28 | $5.76 | $6.20 | $6.20 | 539,997 |
2020-08-05 | $6.36 | $6.71 | $6.07 | $6.28 | $6.28 | 967,186 |
2020-08-04 | $6.28 | $6.34 | $6.13 | $6.23 | $6.23 | 234,921 |
2020-08-03 | $6.04 | $6.30 | $5.96 | $6.25 | $6.25 | 198,036 |
2020-07-31 | $5.92 | $5.97 | $5.74 | $5.95 | $5.95 | 148,824 |
2020-07-30 | $6.05 | $6.10 | $5.64 | $5.92 | $5.92 | 268,277 |
2020-07-29 | $6.30 | $6.36 | $6.00 | $6.08 | $6.08 | 154,931 |
2020-07-28 | $6.08 | $6.48 | $6.08 | $6.35 | $6.35 | 208,454 |
2020-07-27 | $6.18 | $6.20 | $6.03 | $6.13 | $6.13 | 110,004 |
2020-07-24 | $6.10 | $6.24 | $5.96 | $6.17 | $6.17 | 134,183 |
2020-07-23 | $6.27 | $6.45 | $6.04 | $6.12 | $6.12 | 211,373 |
2020-07-22 | $5.95 | $6.55 | $5.88 | $6.36 | $6.36 | 1,004,012 |
2020-07-21 | $5.68 | $5.83 | $5.63 | $5.67 | $5.67 | 123,861 |
2020-07-20 | $5.66 | $5.68 | $5.58 | $5.64 | $5.64 | 67,419 |
2020-07-17 | $5.68 | $5.68 | $5.59 | $5.64 | $5.64 | 40,900 |
2020-07-16 | $5.49 | $5.78 | $5.47 | $5.66 | $5.66 | 143,100 |
2020-07-15 | $5.80 | $5.84 | $5.45 | $5.52 | $5.52 | 152,200 |
2020-07-14 | $5.28 | $5.90 | $5.16 | $5.84 | $5.84 | 321,900 |
2020-07-13 | $5.36 | $5.48 | $5.30 | $5.31 | $5.31 | 141,900 |
2020-07-10 | $5.34 | $5.40 | $5.26 | $5.32 | $5.32 | 58,100 |
2020-07-09 | $5.33 | $5.42 | $5.26 | $5.36 | $5.36 | 155,400 |
2020-07-08 | $5.30 | $5.39 | $5.30 | $5.32 | $5.32 | 92,100 |
2020-07-07 | $5.35 | $5.48 | $5.29 | $5.30 | $5.30 | 78,400 |
2020-07-06 | $5.06 | $5.46 | $5.06 | $5.36 | $5.36 | 284,200 |
2020-07-02 | $5.20 | $5.20 | $5.02 | $5.06 | $5.06 | 168,200 |
2020-07-01 | $5.21 | $5.25 | $5.06 | $5.12 | $5.12 | 139,600 |
2020-06-30 | $5.23 | $5.30 | $5.14 | $5.23 | $5.23 | 152,900 |
2020-06-29 | $5.30 | $5.36 | $5.17 | $5.25 | $5.25 | 109,700 |
2020-06-26 | $5.31 | $5.40 | $5.26 | $5.37 | $5.37 | 104,180 |
2020-06-25 | $5.52 | $5.52 | $5.29 | $5.38 | $5.38 | 118,560 |
2020-06-24 | $5.60 | $5.60 | $5.29 | $5.54 | $5.54 | 186,568 |
2020-06-23 | $5.80 | $5.94 | $5.64 | $5.70 | $5.70 | 184,329 |
2020-06-22 | $5.55 | $5.56 | $5.40 | $5.55 | $5.55 | 99,444 |
2020-06-19 | $5.80 | $5.80 | $5.52 | $5.61 | $5.61 | 175,095 |
2020-06-18 | $5.27 | $5.73 | $5.25 | $5.69 | $5.69 | 324,339 |
2020-06-17 | $5.54 | $5.58 | $5.30 | $5.37 | $5.37 | 108,813 |
2020-06-16 | $5.57 | $5.70 | $5.29 | $5.59 | $5.59 | 214,870 |
2020-06-15 | $5.16 | $5.43 | $5.13 | $5.42 | $5.42 | 105,897 |
2020-06-12 | $5.26 | $5.38 | $5.13 | $5.30 | $5.30 | 88,849 |
2020-06-11 | $5.53 | $5.53 | $5.10 | $5.11 | $5.11 | 287,044 |
2020-06-10 | $5.86 | $5.92 | $5.66 | $5.79 | $5.79 | 151,558 |
2020-06-09 | $5.99 | $6.07 | $5.87 | $5.99 | $5.99 | 243,082 |
2020-06-08 | $5.84 | $6.24 | $5.80 | $6.20 | $6.20 | 365,497 |
2020-06-05 | $5.68 | $5.82 | $5.50 | $5.78 | $5.78 | 412,006 |
2020-06-04 | $5.71 | $5.75 | $5.48 | $5.55 | $5.55 | 245,184 |
2020-06-03 | $5.59 | $5.66 | $5.42 | $5.63 | $5.63 | 214,806 |
2020-06-02 | $5.65 | $5.69 | $5.47 | $5.51 | $5.51 | 174,181 |
2020-06-01 | $5.63 | $5.73 | $5.55 | $5.61 | $5.61 | 200,249 |
2020-05-29 | $5.52 | $5.58 | $5.35 | $5.51 | $5.51 | 213,453 |
2020-05-28 | $5.82 | $5.87 | $5.46 | $5.49 | $5.49 | 212,667 |
2020-05-27 | $6.08 | $6.09 | $5.50 | $5.73 | $5.73 | 237,545 |
2020-05-26 | $6.11 | $6.50 | $6.03 | $6.14 | $6.14 | 727,673 |
2020-05-22 | $5.35 | $5.35 | $5.10 | $5.26 | $5.26 | 180,691 |
2020-05-21 | $4.98 | $5.45 | $4.98 | $5.36 | $5.36 | 290,057 |
2020-05-20 | $4.96 | $5.09 | $4.96 | $4.99 | $4.99 | 208,410 |
2020-05-19 | $4.83 | $5.01 | $4.77 | $4.91 | $4.91 | 226,956 |
2020-05-18 | $4.57 | $4.80 | $4.52 | $4.78 | $4.78 | 171,162 |
2020-05-15 | $4.37 | $4.48 | $4.21 | $4.44 | $4.44 | 229,938 |
2020-05-14 | $4.39 | $4.60 | $4.28 | $4.40 | $4.40 | 333,753 |
2020-05-13 | $4.75 | $4.75 | $4.26 | $4.51 | $4.51 | 303,382 |
2020-05-12 | $4.81 | $4.90 | $4.72 | $4.77 | $4.77 | 201,714 |
2020-05-11 | $4.91 | $4.91 | $4.76 | $4.83 | $4.83 | 183,598 |
2020-05-08 | $4.82 | $4.96 | $4.66 | $4.92 | $4.92 | 415,077 |
2020-05-07 | $4.74 | $4.99 | $4.73 | $4.77 | $4.77 | 371,169 |
2020-05-06 | $5.32 | $5.32 | $4.44 | $4.54 | $4.54 | 1,141,372 |
2020-05-05 | $4.80 | $4.90 | $4.66 | $4.69 | $4.69 | 149,481 |
2020-05-04 | $4.57 | $4.73 | $4.53 | $4.73 | $4.73 | 274,393 |
2020-05-01 | $4.90 | $4.96 | $4.36 | $4.46 | $4.46 | 528,328 |
2020-04-30 | $5.10 | $5.10 | $4.78 | $4.99 | $4.99 | 307,198 |
2020-04-29 | $4.77 | $5.07 | $4.70 | $4.95 | $4.95 | 594,322 |
2020-04-28 | $4.79 | $4.80 | $4.52 | $4.66 | $4.66 | 348,185 |
2020-04-27 | $4.77 | $4.84 | $4.67 | $4.69 | $4.69 | 247,903 |
2020-04-24 | $4.87 | $4.90 | $4.61 | $4.72 | $4.72 | 267,072 |
2020-04-23 | $4.80 | $4.99 | $4.80 | $4.80 | $4.80 | 257,408 |
2020-04-22 | $4.81 | $4.87 | $4.73 | $4.81 | $4.81 | 171,782 |
2020-04-21 | $4.88 | $4.90 | $4.67 | $4.76 | $4.76 | 224,924 |
2020-04-20 | $4.67 | $4.87 | $4.67 | $4.85 | $4.85 | 326,501 |
2020-04-17 | $4.80 | $4.89 | $4.70 | $4.76 | $4.76 | 261,416 |
2020-04-16 | $4.94 | $4.98 | $4.70 | $4.79 | $4.79 | 184,659 |
2020-04-15 | $4.96 | $4.97 | $4.77 | $4.93 | $4.93 | 93,223 |
2020-04-14 | $5.26 | $5.36 | $5.02 | $5.10 | $5.10 | 163,559 |
2020-04-13 | $5.12 | $5.15 | $4.86 | $5.14 | $5.14 | 287,538 |
2020-04-09 | $4.95 | $5.20 | $4.83 | $5.08 | $5.08 | 200,248 |
2020-04-08 | $4.90 | $5.00 | $4.74 | $4.95 | $4.95 | 139,171 |
2020-04-07 | $4.95 | $5.04 | $4.63 | $4.85 | $4.85 | 248,083 |
2020-04-06 | $4.42 | $4.61 | $4.35 | $4.60 | $4.60 | 196,392 |
2020-04-03 | $4.48 | $4.53 | $4.13 | $4.20 | $4.20 | 162,152 |
2020-04-02 | $4.31 | $4.65 | $4.25 | $4.48 | $4.48 | 300,610 |
2020-04-01 | $4.67 | $4.72 | $4.18 | $4.27 | $4.27 | 323,838 |
2020-03-31 | $4.65 | $4.91 | $4.65 | $4.89 | $4.89 | 222,646 |
2020-03-30 | $5.00 | $5.03 | $4.60 | $4.66 | $4.66 | 301,575 |
2020-03-27 | $4.77 | $5.00 | $4.60 | $4.96 | $4.96 | 216,202 |
2020-03-26 | $4.87 | $5.09 | $4.77 | $4.92 | $4.92 | 199,732 |
2020-03-25 | $4.83 | $4.91 | $4.53 | $4.76 | $4.76 | 266,680 |
2020-03-24 | $4.49 | $4.58 | $4.31 | $4.46 | $4.46 | 252,667 |
2020-03-23 | $4.15 | $4.19 | $3.90 | $4.09 | $4.09 | 320,706 |
2020-03-20 | $4.01 | $4.34 | $3.96 | $4.08 | $4.08 | 401,535 |
2020-03-19 | $3.73 | $4.04 | $3.65 | $3.95 | $3.95 | 333,169 |
2020-03-18 | $3.82 | $3.97 | $3.43 | $3.67 | $3.67 | 439,061 |
2020-03-17 | $4.09 | $4.24 | $3.80 | $4.11 | $4.11 | 475,404 |
2020-03-16 | $4.51 | $4.54 | $3.78 | $4.06 | $4.06 | 506,393 |
2020-03-13 | $5.50 | $5.55 | $4.90 | $5.17 | $5.17 | 455,288 |
2020-03-12 | $5.53 | $5.58 | $4.92 | $5.22 | $5.22 | 589,121 |
2020-03-11 | $6.36 | $6.39 | $5.92 | $6.20 | $6.20 | 369,212 |
2020-03-10 | $6.39 | $6.59 | $6.18 | $6.56 | $6.56 | 308,638 |
2020-03-09 | $6.41 | $6.45 | $6.15 | $6.28 | $6.28 | 469,398 |
2020-03-06 | $6.77 | $7.11 | $6.72 | $7.00 | $7.00 | 367,401 |
2020-03-05 | $6.91 | $7.10 | $6.82 | $7.00 | $7.00 | 315,823 |
2020-03-04 | $7.21 | $7.30 | $7.01 | $7.21 | $7.21 | 294,329 |
2020-03-03 | $7.35 | $7.37 | $7.02 | $7.16 | $7.16 | 363,772 |
2020-03-02 | $7.23 | $7.35 | $7.05 | $7.28 | $7.28 | 330,350 |
2020-02-28 | $6.83 | $7.29 | $6.76 | $7.20 | $7.20 | 699,898 |
2020-02-27 | $7.46 | $7.50 | $7.03 | $7.20 | $7.20 | 736,633 |
2020-02-26 | $7.87 | $8.01 | $7.73 | $7.79 | $7.79 | 299,868 |
2020-02-25 | $8.00 | $8.04 | $7.70 | $7.86 | $7.86 | 426,544 |
2020-02-24 | $7.97 | $8.09 | $7.53 | $7.83 | $7.83 | 772,270 |
2020-02-21 | $8.63 | $8.64 | $8.26 | $8.39 | $8.39 | 532,942 |
2020-02-20 | $8.81 | $8.85 | $8.29 | $8.64 | $8.64 | 465,534 |
2020-02-19 | $8.82 | $9.10 | $8.61 | $8.87 | $8.87 | 656,108 |
2020-02-18 | $9.00 | $9.22 | $8.51 | $8.78 | $8.78 | 1,246,495 |
2020-02-14 | $8.63 | $9.53 | $8.63 | $9.01 | $9.01 | 1,287,914 |
2020-02-13 | $8.42 | $8.60 | $8.32 | $8.50 | $8.50 | 401,518 |
2020-02-12 | $8.83 | $9.10 | $7.87 | $8.42 | $8.42 | 1,868,626 |
2020-02-11 | $8.21 | $8.40 | $8.04 | $8.34 | $8.34 | 395,613 |
2020-02-10 | $7.91 | $8.17 | $7.82 | $8.13 | $8.13 | 298,525 |
2020-02-07 | $8.06 | $8.15 | $7.71 | $7.92 | $7.92 | 348,572 |
2020-02-06 | $8.42 | $8.57 | $7.77 | $7.97 | $7.97 | 452,029 |
2020-02-05 | $8.70 | $8.71 | $8.21 | $8.37 | $8.37 | 346,172 |
2020-02-04 | $8.18 | $8.32 | $7.93 | $8.17 | $8.17 | 322,175 |
2020-02-03 | $7.68 | $8.02 | $7.55 | $7.90 | $7.90 | 405,776 |
2020-01-31 | $7.80 | $7.94 | $7.58 | $7.71 | $7.71 | 253,258 |
2020-01-30 | $7.99 | $8.01 | $7.61 | $7.83 | $7.83 | 319,452 |
2020-01-29 | $8.09 | $8.36 | $7.97 | $8.16 | $8.16 | 389,120 |
2020-01-28 | $8.10 | $8.17 | $7.79 | $8.02 | $8.02 | 275,428 |
2020-01-27 | $7.80 | $8.11 | $7.53 | $7.95 | $7.95 | 534,543 |
2020-01-24 | $8.82 | $8.89 | $8.01 | $8.29 | $8.29 | 759,114 |
2020-01-23 | $9.27 | $9.40 | $8.80 | $8.80 | $8.80 | 401,864 |
2020-01-22 | $9.45 | $9.70 | $9.11 | $9.27 | $9.27 | 503,571 |
2020-01-21 | $9.22 | $9.52 | $8.96 | $9.37 | $9.37 | 685,088 |
2020-01-17 | $8.80 | $9.04 | $8.77 | $8.97 | $8.97 | 320,313 |
2020-01-16 | $9.10 | $9.20 | $8.70 | $8.72 | $8.72 | 398,883 |
2020-01-15 | $8.95 | $9.19 | $8.86 | $8.95 | $8.95 | 535,384 |
2020-01-14 | $8.44 | $9.05 | $8.15 | $8.72 | $8.72 | 716,952 |
2020-01-13 | $8.50 | $8.52 | $8.03 | $8.30 | $8.30 | 503,304 |
2020-01-10 | $8.46 | $8.58 | $8.07 | $8.44 | $8.44 | 360,965 |
2020-01-09 | $8.42 | $8.47 | $7.78 | $8.36 | $8.36 | 867,636 |
2020-01-08 | $8.04 | $8.45 | $8.01 | $8.28 | $8.28 | 1,174,055 |
2020-01-07 | $7.40 | $7.86 | $7.40 | $7.76 | $7.76 | 780,688 |
2020-01-06 | $7.08 | $7.57 | $6.95 | $7.30 | $7.30 | 1,333,520 |
2020-01-03 | $6.42 | $6.58 | $6.27 | $6.56 | $6.56 | 195,487 |
2020-01-02 | $6.36 | $6.50 | $6.32 | $6.50 | $6.50 | 147,292 |
2019-12-31 | $6.15 | $6.24 | $6.15 | $6.22 | $6.22 | 178,850 |
2019-12-30 | $6.16 | $6.28 | $6.02 | $6.16 | $6.16 | 227,453 |
2019-12-27 | $6.34 | $6.39 | $6.12 | $6.25 | $6.25 | 165,686 |
2019-12-26 | $6.28 | $6.45 | $6.27 | $6.34 | $6.34 | 190,317 |
2019-12-24 | $6.19 | $6.35 | $6.09 | $6.28 | $6.28 | 210,322 |
2019-12-23 | $6.03 | $6.15 | $5.93 | $6.12 | $6.12 | 244,629 |
2019-12-20 | $6.16 | $6.22 | $5.80 | $5.90 | $5.90 | 335,814 |
2019-12-19 | $5.91 | $6.20 | $5.91 | $6.17 | $6.17 | 422,444 |
2019-12-18 | $5.67 | $5.88 | $5.62 | $5.87 | $5.87 | 187,286 |
2019-12-17 | $5.80 | $5.88 | $5.56 | $5.60 | $5.60 | 307,325 |
2019-12-16 | $5.50 | $5.94 | $5.48 | $5.89 | $5.89 | 627,365 |
2019-12-13 | $5.39 | $5.40 | $5.25 | $5.28 | $5.28 | 111,848 |
2019-12-12 | $5.29 | $5.40 | $5.23 | $5.38 | $5.38 | 171,651 |
2019-12-11 | $5.46 | $5.51 | $5.31 | $5.33 | $5.33 | 136,637 |
2019-12-10 | $5.58 | $5.70 | $5.51 | $5.52 | $5.52 | 222,896 |
2019-12-09 | $5.29 | $5.58 | $5.28 | $5.56 | $5.56 | 236,867 |
2019-12-06 | $5.23 | $5.32 | $5.17 | $5.19 | $5.19 | 65,970 |
2019-12-05 | $5.27 | $5.31 | $5.19 | $5.20 | $5.20 | 50,703 |
2019-12-04 | $5.37 | $5.40 | $5.25 | $5.26 | $5.26 | 128,351 |
2019-12-03 | $5.28 | $5.35 | $5.18 | $5.33 | $5.33 | 89,408 |
2019-12-02 | $5.30 | $5.49 | $5.15 | $5.36 | $5.36 | 221,316 |
2019-11-29 | $5.46 | $5.48 | $5.31 | $5.37 | $5.37 | 89,795 |
2019-11-27 | $5.12 | $5.49 | $5.09 | $5.45 | $5.45 | 211,725 |
2019-11-26 | $4.98 | $5.17 | $4.98 | $5.12 | $5.12 | 160,462 |
2019-11-25 | $4.93 | $5.08 | $4.93 | $5.02 | $5.02 | 126,570 |
2019-11-22 | $5.02 | $5.10 | $4.94 | $5.04 | $5.04 | 106,319 |
2019-11-21 | $5.03 | $5.07 | $4.98 | $5.02 | $5.02 | 88,637 |
2019-11-20 | $5.02 | $5.08 | $4.95 | $5.00 | $5.00 | 105,915 |
2019-11-19 | $5.03 | $5.10 | $4.88 | $5.02 | $5.02 | 151,121 |
2019-11-18 | $5.15 | $5.20 | $5.10 | $5.11 | $5.11 | 154,106 |
2019-11-15 | $5.12 | $5.18 | $5.03 | $5.15 | $5.15 | 109,671 |
2019-11-14 | $5.11 | $5.15 | $5.04 | $5.09 | $5.09 | 127,226 |
2019-11-13 | $5.10 | $5.12 | $5.00 | $5.07 | $5.07 | 141,160 |
2019-11-12 | $5.28 | $5.30 | $5.08 | $5.20 | $5.20 | 210,552 |
2019-11-11 | $5.07 | $5.29 | $4.91 | $5.29 | $5.29 | 231,864 |
2019-11-08 | $5.15 | $5.25 | $4.86 | $5.08 | $5.08 | 403,019 |
2019-11-07 | $5.38 | $5.49 | $5.02 | $5.18 | $5.18 | 374,373 |
2019-11-06 | $6.08 | $6.25 | $4.93 | $5.20 | $5.20 | 1,029,218 |
2019-11-05 | $5.94 | $6.00 | $5.64 | $5.80 | $5.80 | 291,546 |
2019-11-04 | $5.57 | $5.92 | $5.57 | $5.82 | $5.82 | 236,167 |
2019-11-01 | $5.37 | $5.57 | $5.37 | $5.45 | $5.45 | 156,302 |
2019-10-31 | $5.35 | $5.40 | $5.32 | $5.35 | $5.35 | 101,112 |
2019-10-30 | $5.39 | $5.43 | $5.27 | $5.31 | $5.31 | 137,632 |
2019-10-29 | $5.43 | $5.53 | $5.37 | $5.44 | $5.44 | 210,556 |
2019-10-28 | $5.43 | $5.60 | $5.43 | $5.46 | $5.46 | 153,546 |
2019-10-25 | $5.41 | $5.63 | $5.38 | $5.40 | $5.40 | 194,226 |
2019-10-24 | $5.18 | $5.56 | $5.18 | $5.38 | $5.38 | 321,230 |
2019-10-23 | $5.19 | $5.21 | $5.10 | $5.12 | $5.12 | 81,956 |
2019-10-22 | $5.06 | $5.27 | $5.06 | $5.19 | $5.19 | 169,129 |
2019-10-21 | $5.13 | $5.18 | $4.97 | $5.01 | $5.01 | 196,113 |
2019-10-18 | $5.28 | $5.30 | $5.01 | $5.13 | $5.13 | 209,299 |
2019-10-17 | $4.95 | $5.38 | $4.82 | $5.25 | $5.25 | 463,175 |
2019-10-16 | $4.67 | $4.78 | $4.63 | $4.69 | $4.69 | 95,255 |
2019-10-15 | $4.50 | $4.78 | $4.50 | $4.73 | $4.73 | 177,605 |
2019-10-14 | $4.54 | $4.56 | $4.46 | $4.50 | $4.50 | 79,446 |
2019-10-11 | $4.53 | $4.65 | $4.49 | $4.57 | $4.57 | 161,449 |
2019-10-10 | $4.50 | $4.54 | $4.42 | $4.51 | $4.51 | 218,706 |
2019-10-09 | $4.40 | $4.54 | $4.37 | $4.48 | $4.48 | 93,963 |
2019-10-08 | $4.33 | $4.42 | $4.26 | $4.36 | $4.36 | 124,011 |
2019-10-07 | $4.64 | $4.64 | $4.35 | $4.35 | $4.35 | 287,810 |
2019-10-04 | $4.60 | $4.69 | $4.55 | $4.62 | $4.62 | 115,812 |
2019-10-03 | $4.57 | $4.65 | $4.46 | $4.60 | $4.60 | 146,265 |
2019-10-02 | $4.72 | $4.73 | $4.51 | $4.58 | $4.58 | 227,285 |
2019-10-01 | $4.90 | $4.96 | $4.75 | $4.75 | $4.75 | 117,266 |
2019-09-30 | $4.76 | $4.92 | $4.67 | $4.89 | $4.89 | 249,252 |
2019-09-27 | $4.85 | $4.90 | $4.75 | $4.78 | $4.78 | 264,011 |
2019-09-26 | $5.12 | $5.16 | $4.71 | $4.86 | $4.86 | 335,769 |
2019-09-25 | $4.54 | $5.16 | $4.54 | $5.06 | $5.06 | 675,125 |
2019-09-24 | $4.90 | $4.95 | $4.43 | $4.50 | $4.50 | 543,114 |
2019-09-23 | $4.78 | $4.97 | $4.67 | $4.86 | $4.86 | 443,683 |
2019-09-20 | $4.68 | $4.95 | $4.65 | $4.65 | $4.65 | 296,126 |
2019-09-19 | $4.65 | $4.75 | $4.59 | $4.70 | $4.70 | 168,259 |
2019-09-18 | $4.67 | $4.73 | $4.51 | $4.68 | $4.68 | 260,959 |
2019-09-17 | $4.62 | $4.80 | $4.60 | $4.70 | $4.70 | 280,780 |
2019-09-16 | $4.91 | $4.98 | $4.48 | $4.64 | $4.64 | 678,393 |
2019-09-13 | $5.06 | $5.11 | $4.74 | $4.98 | $4.98 | 554,343 |
2019-09-12 | $5.46 | $5.47 | $4.96 | $5.08 | $5.08 | 492,803 |
2019-09-11 | $5.27 | $5.48 | $5.27 | $5.32 | $5.32 | 293,136 |
2019-09-10 | $5.61 | $5.67 | $5.05 | $5.28 | $5.28 | 771,449 |
2019-09-09 | $5.96 | $6.00 | $5.53 | $5.73 | $5.73 | 696,046 |
2019-09-06 | $6.47 | $6.59 | $6.22 | $6.27 | $6.27 | 375,953 |
2019-09-05 | $6.56 | $6.70 | $6.28 | $6.44 | $6.44 | 441,381 |
2019-09-04 | $6.52 | $6.60 | $6.46 | $6.50 | $6.50 | 235,725 |
2019-09-03 | $6.30 | $6.49 | $6.13 | $6.36 | $6.36 | 428,479 |
2019-08-30 | $6.64 | $6.77 | $6.37 | $6.38 | $6.38 | 349,969 |
2019-08-29 | $6.35 | $6.72 | $6.35 | $6.58 | $6.58 | 328,292 |
2019-08-28 | $5.90 | $6.42 | $5.90 | $6.27 | $6.27 | 408,816 |
2019-08-27 | $6.11 | $6.37 | $6.09 | $6.11 | $6.11 | 384,519 |
2019-08-26 | $6.03 | $6.30 | $5.95 | $6.15 | $6.15 | 441,511 |
2019-08-23 | $6.35 | $6.35 | $5.94 | $6.03 | $6.03 | 493,698 |
2019-08-22 | $6.91 | $6.95 | $6.07 | $6.38 | $6.38 | 805,598 |
2019-08-21 | $6.60 | $7.06 | $6.50 | $6.75 | $6.75 | 983,678 |
2019-08-20 | $6.38 | $6.74 | $6.29 | $6.60 | $6.60 | 1,028,716 |
2019-08-19 | $5.72 | $6.38 | $5.70 | $6.25 | $6.25 | 1,051,635 |
2019-08-16 | $5.54 | $5.80 | $5.50 | $5.63 | $5.63 | 337,376 |
2019-08-15 | $5.40 | $5.60 | $5.31 | $5.50 | $5.50 | 253,635 |
2019-08-14 | $5.45 | $5.58 | $5.31 | $5.48 | $5.48 | 479,333 |
2019-08-13 | $5.43 | $5.86 | $5.43 | $5.61 | $5.61 | 539,766 |
2019-08-12 | $5.15 | $5.63 | $5.13 | $5.41 | $5.41 | 647,657 |
2019-08-09 | $5.22 | $5.25 | $4.84 | $5.25 | $5.25 | 570,997 |
2019-08-08 | $4.82 | $5.24 | $4.81 | $5.24 | $5.24 | 924,837 |
2019-08-07 | $4.59 | $4.95 | $4.27 | $4.89 | $4.89 | 1,375,825 |
2019-08-06 | $4.44 | $4.49 | $4.25 | $4.25 | $4.25 | 151,966 |
2019-08-05 | $4.41 | $4.56 | $4.25 | $4.44 | $4.44 | 473,018 |
2019-08-02 | $4.50 | $4.69 | $4.41 | $4.63 | $4.63 | 361,703 |
2019-08-01 | $4.50 | $4.58 | $4.45 | $4.50 | $4.50 | 131,906 |
2019-07-31 | $4.50 | $4.61 | $4.40 | $4.50 | $4.50 | 296,299 |
2019-07-30 | $4.50 | $4.67 | $4.44 | $4.52 | $4.52 | 106,106 |
2019-07-29 | $4.63 | $4.72 | $4.40 | $4.58 | $4.58 | 210,751 |
2019-07-26 | $4.50 | $4.66 | $4.50 | $4.56 | $4.56 | 345,702 |
2019-07-25 | $4.40 | $4.53 | $4.18 | $4.49 | $4.49 | 294,731 |
2019-07-24 | $4.27 | $4.48 | $4.25 | $4.44 | $4.44 | 89,159 |
2019-07-23 | $4.43 | $4.52 | $4.28 | $4.41 | $4.41 | 233,637 |
2019-07-22 | $4.15 | $4.38 | $4.10 | $4.33 | $4.33 | 357,149 |
2019-07-19 | $4.00 | $4.10 | $4.00 | $4.04 | $4.04 | 104,885 |
2019-07-18 | $3.81 | $4.08 | $3.76 | $4.03 | $4.03 | 145,826 |
2019-07-17 | $4.30 | $4.34 | $3.76 | $4.07 | $4.07 | 350,687 |
2019-07-16 | $4.21 | $4.35 | $4.12 | $4.25 | $4.25 | 457,263 |
2019-07-15 | $3.70 | $4.00 | $3.70 | $4.00 | $4.00 | 542,854 |
2019-07-12 | $3.35 | $3.60 | $3.35 | $3.51 | $3.51 | 139,527 |
2019-07-11 | $3.44 | $3.69 | $3.25 | $3.33 | $3.33 | 347,953 |
2019-07-10 | $3.42 | $3.50 | $3.27 | $3.34 | $3.34 | 489,118 |
2019-07-09 | $3.05 | $3.21 | $3.05 | $3.16 | $3.16 | 491,350 |
2019-07-08 | $2.97 | $2.97 | $2.91 | $2.91 | $2.91 | 14,666 |
2019-07-05 | $2.92 | $2.97 | $2.92 | $2.97 | $2.97 | 8,592 |
2019-07-03 | $2.94 | $2.98 | $2.92 | $2.92 | $2.92 | 11,364 |
2019-07-02 | $2.94 | $2.94 | $2.89 | $2.92 | $2.92 | 9,725 |
2019-07-01 | $2.97 | $3.00 | $2.94 | $2.98 | $2.98 | 20,426 |
2019-06-28 | $2.89 | $2.91 | $2.87 | $2.91 | $2.91 | 4,941 |
2019-06-27 | $2.83 | $2.87 | $2.76 | $2.87 | $2.87 | 36,567 |
2019-06-26 | $2.85 | $2.85 | $2.80 | $2.83 | $2.83 | 36,418 |
2019-06-25 | $2.85 | $2.87 | $2.84 | $2.85 | $2.85 | 13,586 |
2019-06-24 | $2.91 | $2.93 | $2.84 | $2.87 | $2.87 | 18,502 |
2019-06-21 | $2.93 | $2.96 | $2.82 | $2.93 | $2.93 | 40,171 |
2019-06-20 | $2.90 | $2.92 | $2.88 | $2.92 | $2.92 | 9,153 |
2019-06-19 | $2.86 | $2.89 | $2.86 | $2.88 | $2.88 | 6,967 |
2019-06-18 | $2.89 | $2.89 | $2.83 | $2.85 | $2.85 | 46,451 |
2019-06-17 | $2.86 | $2.88 | $2.84 | $2.85 | $2.85 | 24,302 |
2019-06-14 | $2.95 | $2.95 | $2.86 | $2.91 | $2.91 | 7,606 |
2019-06-13 | $2.87 | $2.96 | $2.85 | $2.96 | $2.96 | 36,163 |
2019-06-12 | $3.00 | $3.04 | $2.82 | $2.87 | $2.87 | 142,944 |
2019-06-11 | $3.09 | $3.10 | $3.04 | $3.04 | $3.04 | 9,521 |
2019-06-10 | $3.07 | $3.11 | $3.05 | $3.10 | $3.10 | 24,456 |
2019-06-07 | $3.06 | $3.07 | $3.04 | $3.05 | $3.05 | 10,876 |
2019-06-06 | $3.08 | $3.14 | $3.05 | $3.08 | $3.08 | 31,853 |
2019-06-05 | $3.14 | $3.15 | $3.11 | $3.11 | $3.11 | 4,684 |
2019-06-04 | $3.03 | $3.10 | $3.03 | $3.09 | $3.09 | 6,089 |
2019-06-03 | $3.05 | $3.08 | $3.00 | $3.02 | $3.02 | 17,192 |
2019-05-31 | $3.08 | $3.10 | $3.04 | $3.10 | $3.10 | 14,408 |
2019-05-30 | $3.11 | $3.16 | $3.08 | $3.11 | $3.11 | 27,834 |
2019-05-29 | $3.09 | $3.10 | $3.05 | $3.10 | $3.10 | 133,122 |
2019-05-28 | $3.11 | $3.13 | $3.03 | $3.07 | $3.07 | 62,488 |
2019-05-24 | $3.15 | $3.20 | $3.15 | $3.18 | $3.18 | 22,270 |
2019-05-23 | $3.11 | $3.20 | $3.11 | $3.16 | $3.16 | 95,218 |
2019-05-22 | $3.15 | $3.21 | $3.12 | $3.18 | $3.18 | 61,032 |
2019-05-21 | $3.08 | $3.32 | $3.07 | $3.18 | $3.18 | 207,477 |
2019-05-20 | $2.97 | $3.15 | $2.93 | $3.06 | $3.06 | 60,057 |
2019-05-17 | $3.03 | $3.05 | $2.98 | $2.98 | $2.98 | 30,124 |
2019-05-16 | $2.99 | $3.08 | $2.93 | $3.06 | $3.06 | 49,383 |
2019-05-15 | $3.04 | $3.05 | $2.97 | $2.99 | $2.99 | 46,121 |
2019-05-14 | $2.91 | $3.00 | $2.90 | $2.97 | $2.97 | 21,105 |
2019-05-13 | $2.94 | $2.97 | $2.80 | $2.85 | $2.85 | 41,849 |
2019-05-10 | $2.91 | $3.01 | $2.83 | $2.97 | $2.97 | 50,880 |
2019-05-09 | $2.99 | $3.00 | $2.91 | $2.93 | $2.93 | 48,315 |
2019-05-08 | $3.01 | $3.01 | $2.99 | $2.99 | $2.99 | 8,264 |
2019-05-07 | $2.99 | $3.01 | $2.99 | $2.99 | $2.99 | 44,916 |
2019-05-06 | $2.95 | $3.10 | $2.95 | $2.99 | $2.99 | 38,491 |
2019-05-03 | $2.95 | $3.04 | $2.95 | $2.99 | $2.99 | 28,524 |
2019-05-02 | $2.90 | $2.98 | $2.90 | $2.91 | $2.91 | 32,917 |
2019-05-01 | $2.94 | $2.97 | $2.93 | $2.97 | $2.97 | 57,981 |
2019-04-30 | $2.88 | $2.93 | $2.88 | $2.93 | $2.93 | 20,256 |
2019-04-29 | $2.88 | $2.95 | $2.86 | $2.89 | $2.89 | 8,870 |
2019-04-26 | $2.83 | $2.87 | $2.80 | $2.86 | $2.86 | 19,893 |
2019-04-25 | $2.90 | $2.94 | $2.82 | $2.83 | $2.83 | 12,216 |
2019-04-24 | $3.00 | $3.02 | $2.87 | $2.87 | $2.87 | 28,521 |
2019-04-23 | $3.02 | $3.09 | $2.96 | $3.03 | $3.03 | 8,169 |
2019-04-22 | $2.97 | $3.06 | $2.86 | $3.02 | $3.02 | 12,901 |
2019-04-18 | $3.06 | $3.09 | $2.98 | $2.98 | $2.98 | 10,464 |
2019-04-17 | $3.15 | $3.18 | $3.03 | $3.09 | $3.09 | 27,601 |
2019-04-16 | $3.16 | $3.22 | $3.15 | $3.18 | $3.18 | 54,286 |
2019-04-15 | $3.13 | $3.20 | $3.12 | $3.20 | $3.20 | 24,926 |
2019-04-12 | $3.14 | $3.14 | $2.98 | $3.11 | $3.11 | 4,938 |
2019-04-11 | $3.06 | $3.13 | $3.06 | $3.11 | $3.11 | 2,503 |
2019-04-10 | $3.07 | $3.14 | $3.04 | $3.13 | $3.13 | 18,016 |
2019-04-09 | $3.10 | $3.11 | $3.01 | $3.02 | $3.02 | 15,915 |
2019-04-08 | $2.96 | $3.10 | $2.95 | $3.10 | $3.10 | 44,393 |
2019-04-05 | $2.97 | $2.97 | $2.95 | $2.95 | $2.95 | 9,540 |
2019-04-04 | $2.92 | $2.97 | $2.89 | $2.96 | $2.96 | 17,903 |
2019-04-03 | $2.85 | $2.94 | $2.85 | $2.94 | $2.94 | 18,433 |
2019-04-02 | $2.80 | $2.85 | $2.79 | $2.85 | $2.85 | 11,888 |
2019-04-01 | $2.79 | $2.81 | $2.67 | $2.79 | $2.79 | 42,856 |
2019-03-29 | $2.76 | $2.82 | $2.63 | $2.65 | $2.65 | 56,611 |
2019-03-28 | $2.67 | $2.76 | $2.66 | $2.72 | $2.72 | 49,035 |
2019-03-27 | $2.60 | $2.79 | $2.54 | $2.65 | $2.65 | 41,267 |
2019-03-26 | $2.61 | $2.63 | $2.51 | $2.58 | $2.58 | 87,749 |
2019-03-25 | $2.64 | $2.65 | $2.55 | $2.56 | $2.56 | 90,600 |
2019-03-22 | $2.74 | $2.78 | $2.63 | $2.68 | $2.68 | 45,508 |
2019-03-21 | $2.77 | $2.78 | $2.71 | $2.74 | $2.74 | 60,996 |
2019-03-20 | $2.84 | $2.84 | $2.78 | $2.79 | $2.79 | 46,853 |
2019-03-19 | $2.89 | $2.92 | $2.86 | $2.86 | $2.86 | 14,686 |
2019-03-18 | $2.90 | $2.94 | $2.87 | $2.88 | $2.88 | 18,214 |
2019-03-15 | $2.94 | $2.94 | $2.87 | $2.87 | $2.87 | 12,781 |
2019-03-14 | $2.91 | $2.96 | $2.86 | $2.96 | $2.96 | 46,174 |
2019-03-13 | $2.95 | $2.95 | $2.88 | $2.90 | $2.90 | 28,840 |
2019-03-12 | $2.97 | $3.01 | $2.92 | $2.95 | $2.95 | 65,679 |
2019-03-11 | $3.00 | $3.00 | $2.93 | $2.99 | $2.99 | 17,412 |
2019-03-08 | $2.91 | $3.05 | $2.85 | $3.00 | $3.00 | 36,266 |
2019-03-07 | $2.97 | $3.00 | $2.91 | $2.94 | $2.94 | 7,512 |
2019-03-06 | $3.01 | $3.02 | $2.95 | $2.95 | $2.95 | 27,944 |
2019-03-05 | $3.00 | $3.04 | $2.91 | $2.94 | $2.94 | 27,149 |
2019-03-04 | $3.00 | $3.04 | $2.96 | $2.97 | $2.97 | 39,279 |
2019-03-01 | $3.01 | $3.10 | $3.00 | $3.04 | $3.04 | 32,124 |
2019-02-28 | $2.99 | $3.02 | $2.97 | $3.00 | $3.00 | 48,693 |
2019-02-27 | $3.00 | $3.02 | $2.98 | $3.00 | $3.00 | 28,983 |
2019-02-26 | $3.01 | $3.05 | $2.98 | $3.05 | $3.05 | 37,246 |
2019-02-25 | $3.03 | $3.05 | $3.01 | $3.03 | $3.03 | 18,925 |
2019-02-22 | $2.97 | $3.01 | $2.95 | $3.01 | $3.01 | 25,520 |
2019-02-21 | $3.03 | $3.03 | $2.96 | $2.98 | $2.98 | 18,804 |
2019-02-20 | $3.00 | $3.07 | $2.97 | $3.02 | $3.02 | 27,022 |
2019-02-19 | $3.03 | $3.04 | $2.97 | $2.97 | $2.97 | 68,498 |
2019-02-15 | $3.14 | $3.15 | $2.92 | $3.01 | $3.01 | 64,585 |
2019-02-14 | $2.94 | $3.12 | $2.94 | $3.11 | $3.11 | 124,588 |
2019-02-13 | $2.85 | $3.06 | $2.68 | $3.04 | $3.04 | 521,844 |
2019-02-12 | $3.25 | $3.27 | $3.14 | $3.23 | $3.23 | 22,337 |
2019-02-11 | $3.25 | $3.28 | $3.21 | $3.21 | $3.21 | 31,500 |
2019-02-08 | $3.23 | $3.29 | $3.21 | $3.22 | $3.22 | 41,623 |
2019-02-07 | $3.20 | $3.29 | $3.20 | $3.21 | $3.21 | 22,203 |
2019-02-06 | $3.25 | $3.30 | $3.20 | $3.20 | $3.20 | 26,116 |
2019-02-05 | $3.29 | $3.33 | $3.19 | $3.24 | $3.24 | 19,594 |
2019-02-04 | $3.32 | $3.32 | $3.25 | $3.29 | $3.29 | 54,174 |
2019-02-01 | $3.34 | $3.39 | $3.28 | $3.32 | $3.32 | 31,324 |
2019-01-31 | $3.31 | $3.40 | $3.30 | $3.31 | $3.31 | 30,760 |
2019-01-30 | $3.29 | $3.39 | $3.25 | $3.30 | $3.30 | 105,312 |
2019-01-29 | $3.25 | $3.30 | $3.15 | $3.26 | $3.26 | 40,559 |
2019-01-28 | $3.15 | $3.30 | $3.13 | $3.24 | $3.24 | 118,459 |
2019-01-25 | $3.21 | $3.30 | $3.14 | $3.19 | $3.19 | 43,330 |
2019-01-24 | $3.18 | $3.31 | $3.16 | $3.20 | $3.20 | 56,371 |
2019-01-23 | $3.13 | $3.24 | $3.11 | $3.18 | $3.18 | 42,032 |
2019-01-22 | $3.18 | $3.19 | $3.01 | $3.12 | $3.12 | 1,850,055 |
2019-01-18 | $3.16 | $3.20 | $3.02 | $3.18 | $3.18 | 30,864 |
2019-01-17 | $3.15 | $3.24 | $3.12 | $3.17 | $3.17 | 153,745 |
2019-01-16 | $3.00 | $3.20 | $2.97 | $3.15 | $3.15 | 140,045 |
2019-01-15 | $3.00 | $3.07 | $2.97 | $3.03 | $3.03 | 54,216 |
2019-01-14 | $3.00 | $3.09 | $2.95 | $2.95 | $2.95 | 20,578 |
2019-01-11 | $2.99 | $2.99 | $2.93 | $2.98 | $2.98 | 33,661 |
2019-01-10 | $3.01 | $3.01 | $2.91 | $2.97 | $2.97 | 67,853 |
2019-01-09 | $2.85 | $3.07 | $2.79 | $3.01 | $3.01 | 248,145 |
2019-01-08 | $2.87 | $2.87 | $2.84 | $2.84 | $2.84 | 25,839 |
2019-01-07 | $2.90 | $2.90 | $2.75 | $2.87 | $2.87 | 32,306 |
2019-01-04 | $2.83 | $2.94 | $2.83 | $2.91 | $2.91 | 29,662 |
2019-01-03 | $2.70 | $2.81 | $2.70 | $2.79 | $2.79 | 33,247 |
2019-01-02 | $2.59 | $2.75 | $2.59 | $2.71 | $2.71 | 32,207 |
2018-12-31 | $2.60 | $2.61 | $2.53 | $2.60 | $2.60 | 41,870 |
2018-12-28 | $2.52 | $2.64 | $2.52 | $2.60 | $2.60 | 25,620 |
2018-12-27 | $2.56 | $2.59 | $2.47 | $2.54 | $2.54 | 53,423 |
2018-12-26 | $2.53 | $2.73 | $2.49 | $2.70 | $2.70 | 58,836 |
2018-12-24 | $2.54 | $2.58 | $2.47 | $2.54 | $2.54 | 18,446 |
2018-12-21 | $2.56 | $2.59 | $2.48 | $2.58 | $2.58 | 85,780 |
2018-12-20 | $2.57 | $2.59 | $2.51 | $2.57 | $2.57 | 63,824 |
2018-12-19 | $2.59 | $2.61 | $2.57 | $2.60 | $2.60 | 40,068 |
2018-12-18 | $2.58 | $2.66 | $2.55 | $2.61 | $2.61 | 76,810 |
2018-12-17 | $2.60 | $2.69 | $2.56 | $2.56 | $2.56 | 31,756 |
2018-12-14 | $2.64 | $2.68 | $2.64 | $2.67 | $2.67 | 73,135 |
2018-12-13 | $2.71 | $2.72 | $2.68 | $2.71 | $2.71 | 15,266 |
2018-12-12 | $2.72 | $2.75 | $2.65 | $2.70 | $2.70 | 54,387 |
2018-12-11 | $2.66 | $2.75 | $2.63 | $2.73 | $2.73 | 128,250 |
2018-12-10 | $2.61 | $2.70 | $2.61 | $2.64 | $2.64 | 148,438 |
2018-12-07 | $2.64 | $2.68 | $2.61 | $2.66 | $2.66 | 17,115 |
2018-12-06 | $2.68 | $2.68 | $2.65 | $2.67 | $2.67 | 18,278 |
2018-12-04 | $2.66 | $2.68 | $2.62 | $2.65 | $2.65 | 56,531 |
2018-12-03 | $2.72 | $2.74 | $2.67 | $2.69 | $2.69 | 32,342 |
2018-11-30 | $2.70 | $2.70 | $2.65 | $2.67 | $2.67 | 10,709 |
2018-11-29 | $2.68 | $2.72 | $2.68 | $2.71 | $2.71 | 5,944 |
2018-11-28 | $2.70 | $2.70 | $2.65 | $2.68 | $2.68 | 10,536 |
2018-11-27 | $2.68 | $2.71 | $2.63 | $2.70 | $2.70 | 45,139 |
2018-11-26 | $2.70 | $2.81 | $2.69 | $2.73 | $2.73 | 87,813 |
2018-11-23 | $2.62 | $2.73 | $2.62 | $2.73 | $2.73 | 17,655 |
2018-11-21 | $2.65 | $2.71 | $2.61 | $2.66 | $2.66 | 14,806 |
2018-11-20 | $2.71 | $2.71 | $2.58 | $2.65 | $2.65 | 99,218 |
2018-11-19 | $2.80 | $2.83 | $2.74 | $2.74 | $2.74 | 41,965 |
2018-11-16 | $2.89 | $2.89 | $2.81 | $2.85 | $2.85 | 28,389 |
2018-11-15 | $2.89 | $2.94 | $2.85 | $2.87 | $2.87 | 21,594 |
2018-11-14 | $2.89 | $2.94 | $2.88 | $2.89 | $2.89 | 10,533 |
2018-11-13 | $2.92 | $2.94 | $2.86 | $2.86 | $2.86 | 17,592 |
2018-11-12 | $2.95 | $2.98 | $2.91 | $2.91 | $2.91 | 12,423 |
2018-11-09 | $2.92 | $2.98 | $2.92 | $2.98 | $2.98 | 9,551 |
2018-11-08 | $2.93 | $2.98 | $2.91 | $2.95 | $2.95 | 29,627 |
2018-11-07 | $2.96 | $3.00 | $2.90 | $2.93 | $2.93 | 33,499 |
2018-11-06 | $2.86 | $2.97 | $2.84 | $2.97 | $2.97 | 26,412 |
2018-11-05 | $2.84 | $2.89 | $2.80 | $2.89 | $2.89 | 23,234 |
2018-11-02 | $2.96 | $2.96 | $2.83 | $2.83 | $2.83 | 30,479 |
2018-11-01 | $2.85 | $2.95 | $2.77 | $2.80 | $2.80 | 174,722 |
2018-10-31 | $3.06 | $3.15 | $3.05 | $3.07 | $3.07 | 69,239 |
2018-10-30 | $2.95 | $3.00 | $2.87 | $2.95 | $2.95 | 14,281 |
2018-10-29 | $2.95 | $3.00 | $2.95 | $2.95 | $2.95 | 36,777 |
2018-10-26 | $2.91 | $3.00 | $2.90 | $2.95 | $2.95 | 34,314 |
2018-10-25 | $2.86 | $2.98 | $2.84 | $2.98 | $2.98 | 21,756 |
2018-10-24 | $2.95 | $2.99 | $2.73 | $2.80 | $2.80 | 22,961 |
2018-10-23 | $2.89 | $2.97 | $2.84 | $2.94 | $2.94 | 19,946 |
2018-10-22 | $2.90 | $3.00 | $2.90 | $2.95 | $2.95 | 14,669 |
2018-10-19 | $2.95 | $2.98 | $2.90 | $2.90 | $2.90 | 9,545 |
2018-10-18 | $2.98 | $3.00 | $2.89 | $2.94 | $2.94 | 10,581 |
2018-10-17 | $2.99 | $3.00 | $2.96 | $2.97 | $2.97 | 21,538 |
2018-10-16 | $2.86 | $3.00 | $2.86 | $3.00 | $3.00 | 83,188 |
2018-10-15 | $2.83 | $2.94 | $2.79 | $2.80 | $2.80 | 53,724 |
2018-10-12 | $2.84 | $2.89 | $2.83 | $2.84 | $2.84 | 27,758 |
2018-10-11 | $2.86 | $2.89 | $2.80 | $2.81 | $2.81 | 102,081 |
2018-10-10 | $3.00 | $3.00 | $2.86 | $2.88 | $2.88 | 42,269 |
2018-10-09 | $3.00 | $3.06 | $3.00 | $3.03 | $3.03 | 9,752 |
2018-10-08 | $3.05 | $3.05 | $3.00 | $3.01 | $3.01 | 22,449 |
2018-10-05 | $3.01 | $3.10 | $3.00 | $3.05 | $3.05 | 14,747 |
2018-10-04 | $3.00 | $3.05 | $3.00 | $3.00 | $3.00 | 50,231 |
2018-10-03 | $2.90 | $3.03 | $2.90 | $3.02 | $3.02 | 32,416 |
2018-10-02 | $2.92 | $2.95 | $2.86 | $2.90 | $2.90 | 38,688 |
2018-10-01 | $3.00 | $3.00 | $2.89 | $2.91 | $2.91 | 102,696 |
2018-09-28 | $3.01 | $3.05 | $3.00 | $3.01 | $3.01 | 13,516 |
2018-09-27 | $3.09 | $3.13 | $3.01 | $3.02 | $3.02 | 35,155 |
2018-09-26 | $3.16 | $3.16 | $3.09 | $3.09 | $3.09 | 7,833 |
2018-09-25 | $3.13 | $3.18 | $3.12 | $3.16 | $3.16 | 17,479 |
2018-09-24 | $3.16 | $3.18 | $3.10 | $3.11 | $3.11 | 24,632 |
2018-09-21 | $3.27 | $3.27 | $3.16 | $3.16 | $3.16 | 28,209 |
2018-09-20 | $3.13 | $3.29 | $3.09 | $3.24 | $3.24 | 64,212 |
2018-09-19 | $3.11 | $3.16 | $3.08 | $3.10 | $3.10 | 26,618 |
2018-09-18 | $3.13 | $3.17 | $3.09 | $3.12 | $3.12 | 21,923 |
2018-09-17 | $3.15 | $3.23 | $3.07 | $3.10 | $3.10 | 73,294 |
2018-09-14 | $3.19 | $3.28 | $3.15 | $3.23 | $3.23 | 18,221 |
2018-09-13 | $3.21 | $3.27 | $3.11 | $3.19 | $3.19 | 25,808 |
2018-09-12 | $3.24 | $3.30 | $3.19 | $3.22 | $3.22 | 12,965 |
2018-09-11 | $3.20 | $3.30 | $3.20 | $3.22 | $3.22 | 32,602 |
2018-09-10 | $3.17 | $3.32 | $3.15 | $3.20 | $3.20 | 20,858 |
2018-09-07 | $3.18 | $3.31 | $3.16 | $3.17 | $3.17 | 59,338 |
2018-09-06 | $3.36 | $3.39 | $3.23 | $3.23 | $3.23 | 49,031 |
2018-09-05 | $3.42 | $3.45 | $3.30 | $3.37 | $3.37 | 55,487 |
2018-09-04 | $3.58 | $3.58 | $3.43 | $3.45 | $3.45 | 109,798 |
2018-08-31 | $3.55 | $3.69 | $3.55 | $3.59 | $3.59 | 35,212 |
2018-08-30 | $3.67 | $3.69 | $3.60 | $3.64 | $3.64 | 36,186 |
2018-08-29 | $3.61 | $3.69 | $3.57 | $3.67 | $3.67 | 76,434 |
2018-08-28 | $3.63 | $3.67 | $3.52 | $3.61 | $3.61 | 75,030 |
2018-08-27 | $3.52 | $3.95 | $3.45 | $3.61 | $3.61 | 112,916 |
2018-08-24 | $1.20 | $1.22 | $1.16 | $1.19 | $3.57 | 60,001 |
2018-08-23 | $1.14 | $1.22 | $1.14 | $1.20 | $3.60 | 63,278 |
2018-08-22 | $1.13 | $1.23 | $1.12 | $1.16 | $3.48 | 125,118 |
2018-08-21 | $1.03 | $1.17 | $1.03 | $1.15 | $3.45 | 218,903 |
2018-08-20 | $1.03 | $1.08 | $1.02 | $1.06 | $3.18 | 48,979 |
2018-08-17 | $1.00 | $1.09 | $1.00 | $1.05 | $3.15 | 61,408 |
2018-08-16 | $1.00 | $1.03 | $0.99 | $1.00 | $3.00 | 31,992 |
2018-08-15 | $1.01 | $1.02 | $0.98 | $0.99 | $2.97 | 29,778 |
2018-08-14 | $1.03 | $1.04 | $1.01 | $1.01 | $3.03 | 58,253 |
2018-08-13 | $1.06 | $1.06 | $0.98 | $1.00 | $3.00 | 54,419 |
2018-08-10 | $1.07 | $1.14 | $1.04 | $1.05 | $3.15 | 44,301 |
2018-08-09 | $1.11 | $1.17 | $1.06 | $1.06 | $3.18 | 214,469 |
2018-08-08 | $1.07 | $1.10 | $1.05 | $1.09 | $3.27 | 26,916 |
2018-08-07 | $1.02 | $1.06 | $1.01 | $1.06 | $3.18 | 48,707 |
2018-08-06 | $1.04 | $1.04 | $1.02 | $1.03 | $3.09 | 46,461 |
2018-08-03 | $1.02 | $1.07 | $1.01 | $1.03 | $3.09 | 16,138 |
2018-08-02 | $1.03 | $1.05 | $1.00 | $1.05 | $3.15 | 20,361 |
2018-08-01 | $1.05 | $1.08 | $1.03 | $1.04 | $3.12 | 23,480 |
2018-07-31 | $1.05 | $1.09 | $1.02 | $1.06 | $3.18 | 32,476 |
2018-07-30 | $1.06 | $1.07 | $1.03 | $1.04 | $3.12 | 7,407 |
2018-07-27 | $1.07 | $1.07 | $1.02 | $1.05 | $3.15 | 32,113 |
2018-07-26 | $0.99 | $1.07 | $0.99 | $1.07 | $3.21 | 50,156 |
2018-07-25 | $0.97 | $1.02 | $0.95 | $1.00 | $3.00 | 55,347 |
2018-07-24 | $0.97 | $0.99 | $0.95 | $0.97 | $2.91 | 59,237 |
2018-07-23 | $0.98 | $1.00 | $0.97 | $0.99 | $2.97 | 21,607 |
2018-07-20 | $0.99 | $1.01 | $0.95 | $0.97 | $2.91 | 36,099 |
2018-07-19 | $0.98 | $1.02 | $0.98 | $0.99 | $2.96 | 29,368 |
2018-07-18 | $1.04 | $1.04 | $0.97 | $1.02 | $3.06 | 52,542 |
2018-07-17 | $1.08 | $1.10 | $1.06 | $1.06 | $3.18 | 6,059 |
2018-07-16 | $1.10 | $1.10 | $1.04 | $1.08 | $3.24 | 25,855 |
2018-07-13 | $1.12 | $1.14 | $1.09 | $1.10 | $3.29 | 18,373 |
2018-07-12 | $1.11 | $1.13 | $1.09 | $1.13 | $3.39 | 32,123 |
2018-07-11 | $1.09 | $1.12 | $1.09 | $1.11 | $3.33 | 13,058 |
2018-07-10 | $1.13 | $1.13 | $1.09 | $1.09 | $3.27 | 43,777 |
2018-07-09 | $1.14 | $1.15 | $1.11 | $1.12 | $3.36 | 21,871 |
2018-07-06 | $1.15 | $1.22 | $1.14 | $1.15 | $3.45 | 20,009 |
2018-07-05 | $1.12 | $1.16 | $1.09 | $1.15 | $3.45 | 23,071 |
2018-07-03 | $1.13 | $1.17 | $1.11 | $1.12 | $3.36 | 27,952 |
2018-07-02 | $1.16 | $1.16 | $1.12 | $1.12 | $3.36 | 11,722 |
2018-06-29 | $1.13 | $1.18 | $1.13 | $1.17 | $3.51 | 16,571 |
2018-06-28 | $1.17 | $1.18 | $1.11 | $1.12 | $3.36 | 27,971 |
2018-06-27 | $1.23 | $1.23 | $1.12 | $1.18 | $3.54 | 17,899 |
2018-06-26 | $1.17 | $1.25 | $1.17 | $1.24 | $3.72 | 59,491 |
2018-06-25 | $1.19 | $1.22 | $1.14 | $1.19 | $3.57 | 65,030 |
2018-06-22 | $1.18 | $1.28 | $1.17 | $1.19 | $3.57 | 22,442 |
2018-06-21 | $1.16 | $1.24 | $1.15 | $1.21 | $3.63 | 75,658 |
2018-06-20 | $1.10 | $1.20 | $1.10 | $1.16 | $3.48 | 43,775 |
2018-06-19 | $1.13 | $1.17 | $1.07 | $1.10 | $3.30 | 59,310 |
2018-06-18 | $1.20 | $1.21 | $1.15 | $1.17 | $3.51 | 40,720 |
2018-06-15 | $1.25 | $1.25 | $1.22 | $1.22 | $3.66 | 29,633 |
2018-06-14 | $1.31 | $1.31 | $1.20 | $1.25 | $3.75 | 103,243 |
2018-06-13 | $1.32 | $1.32 | $1.28 | $1.32 | $3.96 | 208,987 |
2018-06-12 | $1.32 | $1.34 | $1.30 | $1.33 | $3.99 | 40,893 |
2018-06-11 | $1.34 | $1.35 | $1.31 | $1.33 | $3.99 | 60,690 |
2018-06-08 | $1.26 | $1.35 | $1.26 | $1.32 | $3.96 | 52,478 |
2018-06-07 | $1.28 | $1.29 | $1.24 | $1.26 | $3.78 | 195,856 |
2018-06-06 | $1.21 | $1.32 | $1.21 | $1.29 | $3.87 | 79,135 |
2018-06-05 | $1.22 | $1.23 | $1.20 | $1.22 | $3.66 | 20,351 |
2018-06-04 | $1.21 | $1.24 | $1.19 | $1.23 | $3.69 | 86,699 |
2018-06-01 | $1.22 | $1.25 | $1.15 | $1.20 | $3.60 | 39,211 |
2018-05-31 | $1.24 | $1.24 | $1.16 | $1.22 | $3.66 | 49,388 |
2018-05-30 | $1.25 | $1.27 | $1.21 | $1.24 | $3.72 | 97,785 |
2018-05-29 | $1.21 | $1.25 | $1.20 | $1.25 | $3.75 | 173,654 |
2018-05-25 | $1.14 | $1.20 | $1.14 | $1.19 | $3.57 | 124,417 |
2018-05-24 | $1.15 | $1.18 | $1.13 | $1.14 | $3.42 | 100,931 |
2018-05-23 | $1.11 | $1.14 | $1.10 | $1.13 | $3.39 | 123,229 |
2018-05-22 | $1.07 | $1.14 | $1.04 | $1.12 | $3.36 | 144,938 |
2018-05-21 | $1.08 | $1.09 | $1.02 | $1.06 | $3.18 | 125,374 |
2018-05-18 | $1.04 | $1.08 | $1.02 | $1.06 | $3.18 | 88,595 |
2018-05-17 | $1.05 | $1.08 | $1.02 | $1.03 | $3.09 | 131,029 |
2018-05-16 | $0.95 | $1.09 | $0.95 | $1.06 | $3.18 | 543,310 |
2018-05-15 | $0.94 | $0.98 | $0.90 | $0.96 | $2.89 | 71,795 |
2018-05-14 | $0.88 | $1.00 | $0.88 | $0.93 | $2.79 | 171,994 |
2018-05-11 | $0.93 | $0.97 | $0.85 | $0.87 | $2.61 | 224,385 |
2018-05-10 | $0.81 | $1.23 | $0.81 | $0.98 | $2.94 | 1,174,957 |
2018-05-09 | $0.77 | $0.77 | $0.75 | $0.75 | $2.25 | 31,582 |
2018-05-08 | $0.74 | $0.78 | $0.74 | $0.77 | $2.31 | 21,719 |
2018-05-07 | $0.74 | $0.78 | $0.72 | $0.74 | $2.22 | 100,716 |
2018-05-04 | $0.74 | $0.75 | $0.72 | $0.73 | $2.19 | 13,779 |
2018-05-03 | $0.72 | $0.74 | $0.72 | $0.72 | $2.16 | 7,094 |
2018-05-02 | $0.72 | $0.74 | $0.72 | $0.72 | $2.15 | 11,035 |
2018-05-01 | $0.72 | $0.74 | $0.72 | $0.72 | $2.17 | 15,197 |
2018-04-30 | $0.72 | $0.74 | $0.71 | $0.74 | $2.21 | 31,767 |
2018-04-27 | $0.73 | $0.75 | $0.73 | $0.73 | $2.19 | 3,483 |
2018-04-26 | $0.71 | $0.75 | $0.71 | $0.73 | $2.20 | 32,674 |
2018-04-25 | $0.72 | $0.73 | $0.72 | $0.72 | $2.16 | 4,520 |
2018-04-24 | $0.72 | $0.75 | $0.72 | $0.73 | $2.19 | 41,142 |
2018-04-23 | $0.75 | $0.76 | $0.72 | $0.72 | $2.17 | 19,961 |
2018-04-20 | $0.75 | $0.77 | $0.74 | $0.74 | $2.22 | 2,899 |
2018-04-19 | $0.73 | $0.78 | $0.73 | $0.76 | $2.28 | 14,034 |
2018-04-18 | $0.75 | $0.79 | $0.73 | $0.74 | $2.21 | 12,524 |
2018-04-17 | $0.74 | $0.80 | $0.74 | $0.77 | $2.31 | 17,636 |
2018-04-16 | $0.74 | $0.77 | $0.74 | $0.76 | $2.28 | 18,072 |
2018-04-13 | $0.76 | $0.78 | $0.74 | $0.76 | $2.28 | 24,261 |
2018-04-12 | $0.75 | $0.76 | $0.74 | $0.76 | $2.28 | 6,763 |
2018-04-11 | $0.75 | $0.78 | $0.74 | $0.75 | $2.24 | 22,359 |
2018-04-10 | $0.78 | $0.78 | $0.75 | $0.77 | $2.31 | 18,935 |
2018-04-09 | $0.77 | $0.80 | $0.75 | $0.75 | $2.25 | 17,004 |
2018-04-06 | $0.76 | $0.80 | $0.76 | $0.79 | $2.37 | 48,784 |
2018-04-05 | $0.82 | $0.82 | $0.78 | $0.78 | $2.35 | 6,181 |
2018-04-04 | $0.81 | $0.82 | $0.78 | $0.82 | $2.46 | 13,189 |
2018-04-03 | $0.77 | $0.81 | $0.77 | $0.81 | $2.42 | 27,282 |
2018-04-02 | $0.80 | $0.80 | $0.72 | $0.79 | $2.36 | 18,321 |
2018-03-29 | $0.79 | $0.81 | $0.78 | $0.80 | $2.40 | 22,265 |
2018-03-28 | $0.78 | $0.81 | $0.77 | $0.80 | $2.40 | 65,258 |
2018-03-27 | $0.79 | $0.82 | $0.78 | $0.79 | $2.37 | 26,356 |
2018-03-26 | $0.80 | $0.81 | $0.77 | $0.78 | $2.35 | 29,348 |
2018-03-23 | $0.80 | $0.83 | $0.79 | $0.81 | $2.42 | 13,606 |
2018-03-22 | $0.78 | $0.81 | $0.78 | $0.80 | $2.40 | 41,198 |
2018-03-21 | $0.78 | $0.80 | $0.78 | $0.79 | $2.37 | 97,706 |
2018-03-20 | $0.82 | $0.83 | $0.78 | $0.78 | $2.35 | 92,444 |
2018-03-19 | $0.81 | $0.83 | $0.81 | $0.82 | $2.45 | 55,362 |
2018-03-16 | $0.84 | $0.84 | $0.80 | $0.81 | $2.44 | 94,215 |
2018-03-15 | $0.90 | $0.95 | $0.82 | $0.84 | $2.51 | 170,880 |
2018-03-14 | $0.86 | $0.90 | $0.82 | $0.84 | $2.52 | 107,900 |
2018-03-13 | $0.84 | $0.87 | $0.82 | $0.85 | $2.55 | 107,120 |
2018-03-12 | $0.85 | $0.87 | $0.83 | $0.84 | $2.53 | 158,066 |
2018-03-09 | $0.94 | $0.95 | $0.93 | $0.93 | $2.79 | 35,982 |
2018-03-08 | $0.93 | $0.95 | $0.92 | $0.93 | $2.80 | 60,607 |
2018-03-07 | $0.92 | $0.95 | $0.92 | $0.94 | $2.81 | 30,633 |
2018-03-06 | $0.94 | $0.97 | $0.94 | $0.96 | $2.87 | 20,347 |
2018-03-05 | $0.95 | $0.99 | $0.95 | $0.97 | $2.90 | 18,183 |
2018-03-02 | $0.95 | $0.98 | $0.95 | $0.95 | $2.85 | 9,140 |
2018-03-01 | $0.92 | $0.97 | $0.92 | $0.95 | $2.85 | 16,609 |
2018-02-28 | $0.97 | $0.97 | $0.95 | $0.96 | $2.88 | 7,743 |
2018-02-27 | $0.94 | $0.98 | $0.94 | $0.97 | $2.91 | 24,241 |
2018-02-26 | $0.96 | $0.99 | $0.95 | $0.96 | $2.88 | 26,332 |
2018-02-23 | $0.98 | $0.99 | $0.94 | $0.97 | $2.90 | 13,239 |
2018-02-22 | $0.96 | $0.99 | $0.94 | $0.94 | $2.82 | 14,211 |
2018-02-21 | $0.97 | $1.01 | $0.95 | $0.96 | $2.88 | 33,941 |
2018-02-20 | $0.96 | $1.00 | $0.96 | $0.98 | $2.94 | 5,616 |
2018-02-16 | $0.99 | $1.01 | $0.96 | $1.00 | $3.00 | 7,533 |
2018-02-15 | $0.98 | $0.99 | $0.96 | $0.98 | $2.94 | 28,102 |
2018-02-14 | $0.94 | $1.02 | $0.94 | $0.95 | $2.84 | 36,156 |
2018-02-13 | $0.94 | $1.00 | $0.94 | $0.95 | $2.85 | 23,461 |
2018-02-12 | $0.97 | $0.99 | $0.94 | $0.96 | $2.88 | 46,745 |
2018-02-09 | $1.00 | $1.00 | $0.94 | $0.97 | $2.90 | 35,408 |
2018-02-08 | $1.01 | $1.01 | $0.94 | $0.97 | $2.91 | 98,688 |
2018-02-07 | $0.98 | $1.01 | $0.97 | $1.00 | $3.00 | 60,507 |
2018-02-06 | $0.97 | $1.01 | $0.97 | $1.00 | $3.00 | 46,463 |
2018-02-05 | $1.00 | $1.02 | $0.95 | $1.00 | $3.00 | 91,837 |
2018-02-02 | $1.02 | $1.07 | $1.01 | $1.02 | $3.06 | 19,111 |
2018-02-01 | $1.04 | $1.06 | $1.02 | $1.02 | $3.06 | 16,892 |
2018-01-31 | $1.04 | $1.07 | $1.03 | $1.05 | $3.15 | 7,219 |
2018-01-30 | $1.05 | $1.07 | $1.02 | $1.04 | $3.12 | 20,552 |
2018-01-29 | $1.05 | $1.07 | $1.03 | $1.05 | $3.15 | 39,715 |
2018-01-26 | $1.08 | $1.09 | $1.04 | $1.08 | $3.24 | 12,352 |
2018-01-25 | $1.03 | $1.09 | $1.03 | $1.08 | $3.24 | 14,513 |
2018-01-24 | $1.05 | $1.07 | $1.02 | $1.03 | $3.09 | 30,085 |
2018-01-23 | $1.05 | $1.07 | $1.04 | $1.07 | $3.21 | 20,282 |
2018-01-22 | $1.07 | $1.07 | $1.04 | $1.05 | $3.15 | 15,472 |
2018-01-19 | $1.05 | $1.10 | $1.05 | $1.07 | $3.21 | 16,332 |
2018-01-18 | $1.06 | $1.10 | $1.06 | $1.07 | $3.21 | 27,070 |
2018-01-17 | $1.10 | $1.11 | $1.07 | $1.09 | $3.27 | 40,450 |
2018-01-16 | $1.09 | $1.14 | $1.08 | $1.10 | $3.30 | 34,871 |
2018-01-12 | $1.06 | $1.14 | $1.06 | $1.09 | $3.27 | 30,485 |
2018-01-11 | $1.12 | $1.15 | $1.11 | $1.14 | $3.42 | 20,505 |
2018-01-10 | $1.11 | $1.12 | $1.09 | $1.11 | $3.33 | 18,414 |
2018-01-09 | $1.10 | $1.14 | $1.05 | $1.11 | $3.33 | 183,026 |
2018-01-08 | $1.05 | $1.13 | $1.05 | $1.09 | $3.27 | 59,739 |
2018-01-05 | $1.04 | $1.05 | $1.04 | $1.04 | $3.12 | 12,034 |
2018-01-04 | $1.02 | $1.05 | $1.00 | $1.03 | $3.09 | 27,863 |
2018-01-03 | $1.05 | $1.05 | $1.02 | $1.03 | $3.08 | 31,804 |
2018-01-02 | $1.01 | $1.06 | $1.01 | $1.03 | $3.09 | 20,575 |
2017-12-29 | $1.01 | $1.03 | $1.01 | $1.03 | $3.09 | 64,682 |
2017-12-28 | $1.00 | $1.04 | $1.00 | $1.01 | $3.03 | 37,634 |
2017-12-27 | $1.00 | $1.05 | $1.00 | $1.01 | $3.03 | 89,555 |
2017-12-26 | $0.99 | $1.03 | $0.99 | $1.00 | $3.00 | 30,002 |
2017-12-22 | $0.95 | $1.00 | $0.95 | $0.98 | $2.95 | 17,387 |
2017-12-21 | $1.00 | $1.00 | $0.95 | $0.95 | $2.85 | 148,761 |
2017-12-20 | $0.97 | $1.02 | $0.97 | $1.00 | $3.00 | 62,433 |
2017-12-19 | $0.98 | $0.98 | $0.97 | $0.97 | $2.91 | 16,289 |
2017-12-18 | $0.95 | $1.00 | $0.94 | $0.98 | $2.93 | 21,176 |
2017-12-15 | $0.91 | $0.98 | $0.91 | $0.94 | $2.82 | 21,247 |
2017-12-14 | $0.93 | $0.95 | $0.91 | $0.92 | $2.76 | 104,561 |
2017-12-13 | $0.95 | $0.97 | $0.92 | $0.93 | $2.80 | 124,746 |
2017-12-12 | $0.98 | $0.98 | $0.93 | $0.95 | $2.84 | 50,667 |
2017-12-11 | $1.01 | $1.01 | $0.97 | $0.98 | $2.94 | 25,919 |
2017-12-08 | $1.00 | $1.03 | $0.98 | $1.00 | $3.00 | 14,345 |
2017-12-07 | $0.97 | $1.01 | $0.97 | $0.99 | $2.96 | 34,885 |
2017-12-06 | $0.97 | $1.00 | $0.97 | $0.98 | $2.94 | 71,242 |
2017-12-05 | $1.02 | $1.05 | $1.00 | $1.03 | $3.09 | 33,732 |
2017-12-04 | $1.04 | $1.05 | $1.02 | $1.02 | $3.06 | 31,276 |
2017-12-01 | $1.08 | $1.10 | $1.02 | $1.05 | $3.15 | 42,499 |
2017-11-30 | $1.10 | $1.10 | $1.06 | $1.09 | $3.27 | 29,509 |
2017-11-29 | $1.07 | $1.11 | $1.05 | $1.10 | $3.30 | 97,484 |
2017-11-28 | $1.07 | $1.08 | $1.03 | $1.07 | $3.21 | 60,394 |
2017-11-27 | $1.02 | $1.06 | $1.01 | $1.03 | $3.09 | 245,757 |
2017-11-24 | $1.02 | $1.06 | $1.02 | $1.05 | $3.15 | 23,798 |
2017-11-22 | $1.02 | $1.07 | $1.00 | $1.04 | $3.12 | 42,639 |
2017-11-21 | $1.04 | $1.09 | $1.01 | $1.04 | $3.12 | 80,668 |
2017-11-20 | $0.99 | $1.07 | $0.99 | $1.05 | $3.15 | 66,795 |
2017-11-17 | $0.95 | $1.01 | $0.95 | $1.00 | $3.00 | 44,956 |
2017-11-16 | $1.00 | $1.02 | $0.95 | $0.98 | $2.94 | 98,327 |
2017-11-15 | $0.99 | $1.02 | $0.99 | $1.00 | $3.00 | 47,646 |
2017-11-14 | $0.98 | $1.02 | $0.96 | $1.00 | $3.00 | 70,724 |
2017-11-13 | $1.02 | $1.02 | $0.88 | $0.97 | $2.91 | 374,940 |
2017-11-10 | $0.99 | $1.08 | $0.96 | $1.00 | $3.00 | 251,027 |
2017-11-09 | $1.00 | $1.03 | $0.98 | $1.00 | $3.00 | 196,217 |
2017-11-08 | $1.01 | $1.02 | $0.95 | $0.96 | $2.88 | 279,916 |
2017-11-07 | $1.06 | $1.06 | $1.00 | $1.01 | $3.03 | 107,650 |
2017-11-06 | $1.06 | $1.07 | $1.01 | $1.06 | $3.18 | 86,769 |
2017-11-03 | $1.09 | $1.10 | $1.06 | $1.06 | $3.18 | 64,166 |
2017-11-02 | $1.08 | $1.11 | $1.07 | $1.07 | $3.21 | 189,725 |
2017-11-01 | $1.05 | $1.08 | $1.00 | $1.07 | $3.21 | 1,207,974 |
2017-10-31 | $1.05 | $1.05 | $0.96 | $1.02 | $3.06 | 440,105 |
2017-10-30 | $1.06 | $1.08 | $0.99 | $1.04 | $3.12 | 265,956 |
2017-10-27 | $1.06 | $1.10 | $1.02 | $1.04 | $3.12 | 160,558 |
2017-10-26 | $1.12 | $1.15 | $1.00 | $1.03 | $3.08 | 441,601 |
2017-10-25 | $1.23 | $1.25 | $1.10 | $1.12 | $3.36 | 570,672 |
2017-10-24 | $1.23 | $1.34 | $1.22 | $1.22 | $3.66 | 119,914 |
2017-10-23 | $1.22 | $1.23 | $1.21 | $1.23 | $3.69 | 49,336 |
2017-10-20 | $1.18 | $1.24 | $1.18 | $1.21 | $3.63 | 10,130 |
2017-10-19 | $1.19 | $1.20 | $1.16 | $1.19 | $3.57 | 14,319 |
2017-10-18 | $1.19 | $1.22 | $1.19 | $1.20 | $3.60 | 14,265 |
2017-10-17 | $1.23 | $1.24 | $1.18 | $1.18 | $3.54 | 21,192 |
2017-10-16 | $1.24 | $1.25 | $1.21 | $1.23 | $3.69 | 29,824 |
2017-10-13 | $1.20 | $1.22 | $1.17 | $1.20 | $3.60 | 4,898 |
2017-10-12 | $1.25 | $1.25 | $1.15 | $1.19 | $3.57 | 20,928 |
2017-10-11 | $1.21 | $1.23 | $1.15 | $1.20 | $3.60 | 51,398 |
2017-10-10 | $1.17 | $1.27 | $1.17 | $1.20 | $3.60 | 48,601 |
2017-10-09 | $1.16 | $1.18 | $1.14 | $1.16 | $3.48 | 32,997 |
2017-10-06 | $1.17 | $1.17 | $1.13 | $1.15 | $3.45 | 12,643 |
2017-10-05 | $1.14 | $1.17 | $1.13 | $1.16 | $3.48 | 15,992 |
2017-10-04 | $1.15 | $1.18 | $1.14 | $1.16 | $3.48 | 17,201 |
2017-10-03 | $1.18 | $1.20 | $1.15 | $1.16 | $3.48 | 253,000 |
2017-10-02 | $1.14 | $1.17 | $1.12 | $1.15 | $3.45 | 45,267 |
2017-09-29 | $1.17 | $1.18 | $1.12 | $1.16 | $3.48 | 44,210 |
2017-09-28 | $1.15 | $1.18 | $1.12 | $1.15 | $3.45 | 105,238 |
2017-09-27 | $1.11 | $1.15 | $1.07 | $1.14 | $3.42 | 63,690 |
2017-09-26 | $1.06 | $1.14 | $1.05 | $1.11 | $3.33 | 34,956 |
2017-09-25 | $1.05 | $1.09 | $1.05 | $1.05 | $3.15 | 81,933 |
2017-09-22 | $1.05 | $1.08 | $1.04 | $1.07 | $3.21 | 25,587 |
2017-09-21 | $1.04 | $1.08 | $1.01 | $1.08 | $3.24 | 23,745 |
2017-09-20 | $1.08 | $1.08 | $1.05 | $1.05 | $3.15 | 12,336 |
2017-09-19 | $1.06 | $1.07 | $1.03 | $1.07 | $3.21 | 74,378 |
2017-09-18 | $1.11 | $1.12 | $1.05 | $1.05 | $3.15 | 123,110 |
2017-09-15 | $1.11 | $1.13 | $1.08 | $1.08 | $3.24 | 15,453 |
2017-09-14 | $1.08 | $1.11 | $1.08 | $1.10 | $3.30 | 16,843 |
2017-09-13 | $1.11 | $1.13 | $1.09 | $1.09 | $3.27 | 44,283 |
2017-09-12 | $1.10 | $1.14 | $1.10 | $1.11 | $3.33 | 20,988 |
2017-09-11 | $1.13 | $1.15 | $1.12 | $1.12 | $3.36 | 26,607 |
2017-09-08 | $1.15 | $1.16 | $1.12 | $1.12 | $3.36 | 10,066 |
2017-09-07 | $1.16 | $1.17 | $1.14 | $1.14 | $3.42 | 16,836 |
2017-09-06 | $1.15 | $1.16 | $1.13 | $1.15 | $3.45 | 10,652 |
2017-09-05 | $1.17 | $1.17 | $1.10 | $1.13 | $3.39 | 33,349 |
2017-09-01 | $1.20 | $1.24 | $1.15 | $1.17 | $3.51 | 20,648 |
2017-08-31 | $1.20 | $1.22 | $1.18 | $1.20 | $3.60 | 22,227 |
2017-08-30 | $1.19 | $1.23 | $1.16 | $1.22 | $3.66 | 17,337 |
2017-08-29 | $1.20 | $1.20 | $1.19 | $1.19 | $3.57 | 8,604 |
2017-08-28 | $1.26 | $1.26 | $1.20 | $1.20 | $3.60 | 36,645 |
2017-08-25 | $1.25 | $1.25 | $1.23 | $1.23 | $3.69 | 17,299 |
2017-08-24 | $1.27 | $1.27 | $1.23 | $1.23 | $3.69 | 17,601 |
2017-08-23 | $1.24 | $1.26 | $1.23 | $1.23 | $3.69 | 9,615 |
2017-08-22 | $1.27 | $1.29 | $1.25 | $1.26 | $3.78 | 19,953 |
2017-08-21 | $1.22 | $1.26 | $1.21 | $1.25 | $3.75 | 9,195 |
2017-08-18 | $1.20 | $1.24 | $1.20 | $1.22 | $3.66 | 18,869 |
2017-08-17 | $1.24 | $1.26 | $1.19 | $1.20 | $3.60 | 31,466 |
2017-08-16 | $1.25 | $1.27 | $1.24 | $1.24 | $3.72 | 4,943 |
2017-08-15 | $1.29 | $1.30 | $1.25 | $1.26 | $3.78 | 26,726 |
2017-08-14 | $1.34 | $1.34 | $1.26 | $1.31 | $3.93 | 22,266 |
2017-08-11 | $1.24 | $1.30 | $1.24 | $1.25 | $3.75 | 9,575 |
2017-08-10 | $1.28 | $1.30 | $1.25 | $1.25 | $3.75 | 22,900 |
2017-08-09 | $1.34 | $1.34 | $1.28 | $1.28 | $3.84 | 45,285 |
2017-08-08 | $1.36 | $1.40 | $1.34 | $1.36 | $4.08 | 78,756 |
2017-08-07 | $1.37 | $1.39 | $1.32 | $1.38 | $4.14 | 53,207 |
2017-08-04 | $1.48 | $1.48 | $1.38 | $1.40 | $4.20 | 80,568 |
2017-08-03 | $1.63 | $1.64 | $1.43 | $1.46 | $4.37 | 132,401 |
2017-08-02 | $1.69 | $1.76 | $1.67 | $1.72 | $5.16 | 53,901 |
2017-08-01 | $1.72 | $1.72 | $1.66 | $1.72 | $5.16 | 10,584 |
2017-07-31 | $1.66 | $1.73 | $1.63 | $1.72 | $5.16 | 53,690 |
2017-07-28 | $1.72 | $1.73 | $1.65 | $1.70 | $5.10 | 3,485 |
2017-07-27 | $1.74 | $1.75 | $1.72 | $1.72 | $5.16 | 4,797 |
2017-07-26 | $1.75 | $1.76 | $1.73 | $1.74 | $5.22 | 6,619 |
2017-07-25 | $1.73 | $1.79 | $1.69 | $1.75 | $5.25 | 13,713 |
2017-07-24 | $1.76 | $1.77 | $1.67 | $1.74 | $5.22 | 43,230 |
2017-07-21 | $1.79 | $1.83 | $1.75 | $1.80 | $5.40 | 7,466 |
2017-07-20 | $1.77 | $1.83 | $1.77 | $1.79 | $5.37 | 22,476 |
2017-07-19 | $1.75 | $1.83 | $1.65 | $1.81 | $5.43 | 30,334 |
2017-07-18 | $1.76 | $1.80 | $1.75 | $1.80 | $5.40 | 28,300 |
2017-07-17 | $1.88 | $1.88 | $1.81 | $1.84 | $5.52 | 15,926 |
2017-07-14 | $1.86 | $1.96 | $1.85 | $1.87 | $5.61 | 15,069 |
2017-07-13 | $1.84 | $1.93 | $1.81 | $1.87 | $5.61 | 26,633 |
2017-07-12 | $1.88 | $1.88 | $1.78 | $1.84 | $5.52 | 22,130 |
2017-07-11 | $1.86 | $1.87 | $1.82 | $1.86 | $5.58 | 19,587 |
2017-07-10 | $1.87 | $1.88 | $1.83 | $1.85 | $5.55 | 13,846 |
2017-07-07 | $1.85 | $1.90 | $1.83 | $1.85 | $5.55 | 14,151 |
2017-07-06 | $1.94 | $1.96 | $1.80 | $1.85 | $5.55 | 41,184 |
2017-07-05 | $1.92 | $1.96 | $1.85 | $1.93 | $5.79 | 20,425 |
2017-07-03 | $1.92 | $1.96 | $1.85 | $1.92 | $5.76 | 15,157 |
2017-06-30 | $1.96 | $1.99 | $1.94 | $1.97 | $5.91 | 9,104 |
2017-06-29 | $1.96 | $1.96 | $1.93 | $1.96 | $5.88 | 10,118 |
2017-06-28 | $1.90 | $1.98 | $1.90 | $1.95 | $5.85 | 21,410 |
2017-06-27 | $1.94 | $1.96 | $1.90 | $1.92 | $5.76 | 13,764 |
2017-06-26 | $1.94 | $1.99 | $1.88 | $1.94 | $5.82 | 57,940 |
2017-06-23 | $1.92 | $1.95 | $1.81 | $1.91 | $5.72 | 34,229 |
2017-06-22 | $1.91 | $1.95 | $1.88 | $1.92 | $5.76 | 24,377 |
2017-06-21 | $1.96 | $1.97 | $1.90 | $1.94 | $5.82 | 25,095 |
2017-06-20 | $1.97 | $1.99 | $1.94 | $1.96 | $5.88 | 26,137 |
2017-06-19 | $1.95 | $2.02 | $1.94 | $2.01 | $6.03 | 28,937 |
2017-06-16 | $1.96 | $2.00 | $1.91 | $1.95 | $5.85 | 40,922 |
2017-06-15 | $1.93 | $2.02 | $1.91 | $1.99 | $5.97 | 34,023 |
2017-06-14 | $2.04 | $2.04 | $1.96 | $2.02 | $6.06 | 39,229 |
2017-06-13 | $1.98 | $2.06 | $1.95 | $2.03 | $6.09 | 48,693 |
2017-06-12 | $1.95 | $2.00 | $1.91 | $1.96 | $5.88 | 40,271 |
2017-06-09 | $1.95 | $2.00 | $1.95 | $1.97 | $5.91 | 24,422 |
2017-06-08 | $1.95 | $1.97 | $1.86 | $1.95 | $5.85 | 206,934 |
2017-06-07 | $1.87 | $1.96 | $1.87 | $1.95 | $5.85 | 308,008 |
2017-06-06 | $1.86 | $1.88 | $1.81 | $1.85 | $5.55 | 29,307 |
2017-06-05 | $1.89 | $1.92 | $1.83 | $1.87 | $5.61 | 39,708 |
2017-06-02 | $1.81 | $1.87 | $1.71 | $1.80 | $5.40 | 70,626 |
2017-06-01 | $1.71 | $1.82 | $1.69 | $1.79 | $5.37 | 19,413 |
2017-05-31 | $1.73 | $1.78 | $1.70 | $1.72 | $5.16 | 45,171 |
2017-05-30 | $1.79 | $1.80 | $1.69 | $1.73 | $5.19 | 59,102 |
2017-05-26 | $1.68 | $1.71 | $1.62 | $1.63 | $4.89 | 38,672 |
2017-05-25 | $1.52 | $1.75 | $1.50 | $1.68 | $5.04 | 1,019,349 |
2017-05-24 | $1.57 | $1.58 | $1.48 | $1.52 | $4.56 | 24,437 |
2017-05-23 | $1.55 | $1.59 | $1.54 | $1.56 | $4.68 | 16,360 |
2017-05-22 | $1.49 | $1.56 | $1.49 | $1.55 | $4.65 | 15,046 |
2017-05-19 | $1.48 | $1.51 | $1.46 | $1.47 | $4.41 | 2,051 |
2017-05-18 | $1.46 | $1.50 | $1.42 | $1.49 | $4.47 | 22,998 |
2017-05-17 | $1.45 | $1.49 | $1.45 | $1.48 | $4.44 | 8,633 |
2017-05-16 | $1.45 | $1.53 | $1.45 | $1.50 | $4.50 | 35,107 |
2017-05-15 | $1.36 | $1.45 | $1.33 | $1.45 | $4.35 | 34,418 |
2017-05-12 | $1.38 | $1.38 | $1.32 | $1.35 | $4.05 | 34,369 |
2017-05-11 | $1.41 | $1.41 | $1.32 | $1.38 | $4.14 | 70,147 |
2017-05-10 | $1.42 | $1.44 | $1.40 | $1.43 | $4.29 | 20,086 |
2017-05-09 | $1.47 | $1.47 | $1.43 | $1.44 | $4.32 | 10,331 |
2017-05-08 | $1.50 | $1.50 | $1.45 | $1.49 | $4.47 | 23,424 |
2017-05-05 | $1.47 | $1.53 | $1.43 | $1.53 | $4.59 | 17,610 |
2017-05-04 | $1.54 | $1.59 | $1.30 | $1.46 | $4.38 | 184,562 |
2017-05-03 | $1.81 | $1.81 | $1.66 | $1.73 | $5.19 | 20,369 |
2017-05-02 | $1.77 | $1.84 | $1.74 | $1.81 | $5.43 | 25,782 |
2017-05-01 | $1.77 | $1.83 | $1.69 | $1.74 | $5.22 | 16,079 |
2017-04-28 | $1.80 | $1.84 | $1.70 | $1.82 | $5.46 | 54,280 |
2017-04-27 | $1.77 | $1.84 | $1.71 | $1.82 | $5.46 | 29,911 |
2017-04-26 | $1.75 | $1.81 | $1.71 | $1.79 | $5.37 | 23,806 |
2017-04-25 | $1.68 | $1.74 | $1.65 | $1.73 | $5.20 | 39,959 |
2017-04-24 | $1.67 | $1.70 | $1.64 | $1.68 | $5.04 | 99,215 |
2017-04-21 | $1.71 | $1.72 | $1.65 | $1.67 | $5.01 | 60,914 |
2017-04-20 | $1.77 | $1.78 | $1.67 | $1.70 | $5.10 | 77,951 |
2017-04-19 | $1.83 | $1.84 | $1.78 | $1.79 | $5.37 | 19,267 |
2017-04-18 | $1.83 | $1.89 | $1.75 | $1.87 | $5.61 | 12,825 |
2017-04-17 | $1.88 | $1.90 | $1.83 | $1.87 | $5.61 | 11,206 |
2017-04-13 | $1.90 | $1.90 | $1.86 | $1.89 | $5.67 | 3,069 |
2017-04-12 | $1.83 | $1.96 | $1.83 | $1.93 | $5.79 | 19,079 |
2017-04-11 | $1.96 | $1.99 | $1.92 | $1.93 | $5.79 | 15,746 |
2017-04-10 | $1.95 | $1.98 | $1.87 | $1.96 | $5.88 | 14,089 |
2017-04-07 | $1.93 | $1.96 | $1.90 | $1.96 | $5.88 | 29,599 |
2017-04-06 | $1.92 | $2.03 | $1.90 | $1.94 | $5.82 | 62,441 |
2017-04-05 | $1.86 | $1.91 | $1.85 | $1.90 | $5.70 | 36,101 |
2017-04-04 | $1.90 | $1.90 | $1.83 | $1.85 | $5.55 | 27,077 |
2017-04-03 | $1.80 | $1.86 | $1.76 | $1.83 | $5.49 | 23,186 |
2017-03-31 | $1.75 | $1.81 | $1.75 | $1.78 | $5.34 | 7,962 |
2017-03-30 | $1.69 | $1.79 | $1.69 | $1.78 | $5.34 | 26,345 |
2017-03-29 | $1.74 | $1.74 | $1.64 | $1.70 | $5.10 | 51,960 |
2017-03-28 | $1.75 | $1.77 | $1.72 | $1.75 | $5.25 | 5,633 |
2017-03-27 | $1.75 | $1.78 | $1.72 | $1.77 | $5.31 | 17,539 |
2017-03-24 | $1.81 | $1.84 | $1.77 | $1.79 | $5.37 | 7,362 |
2017-03-23 | $1.76 | $1.82 | $1.76 | $1.81 | $5.43 | 16,498 |
2017-03-22 | $1.83 | $1.87 | $1.74 | $1.82 | $5.46 | 53,352 |
2017-03-21 | $1.94 | $1.94 | $1.80 | $1.90 | $5.70 | 39,883 |
2017-03-20 | $1.90 | $1.92 | $1.87 | $1.90 | $5.70 | 28,111 |
2017-03-17 | $1.82 | $1.93 | $1.75 | $1.92 | $5.76 | 55,348 |
2017-03-16 | $1.84 | $1.87 | $1.81 | $1.83 | $5.49 | 14,802 |
2017-03-15 | $1.84 | $1.86 | $1.83 | $1.85 | $5.55 | 12,085 |
2017-03-14 | $1.80 | $1.91 | $1.78 | $1.86 | $5.58 | 37,600 |
2017-03-13 | $1.78 | $1.81 | $1.75 | $1.81 | $5.43 | 37,395 |
2017-03-10 | $1.78 | $1.80 | $1.74 | $1.76 | $5.28 | 20,613 |
2017-03-09 | $1.70 | $1.80 | $1.69 | $1.79 | $5.37 | 69,905 |
2017-03-08 | $1.68 | $1.70 | $1.62 | $1.68 | $5.04 | 37,739 |
2017-03-07 | $1.72 | $1.81 | $1.55 | $1.69 | $5.07 | 274,367 |
2017-03-06 | $1.91 | $1.97 | $1.81 | $1.94 | $5.82 | 94,257 |
2017-03-03 | $1.95 | $1.98 | $1.91 | $1.96 | $5.88 | 31,463 |
2017-03-02 | $2.02 | $2.04 | $1.95 | $1.97 | $5.91 | 52,294 |
2017-03-01 | $2.00 | $2.06 | $2.00 | $2.05 | $6.15 | 33,851 |
2017-02-28 | $1.99 | $2.05 | $1.99 | $2.02 | $6.06 | 34,905 |
2017-02-27 | $1.99 | $2.05 | $1.99 | $2.03 | $6.09 | 65,198 |
2017-02-24 | $2.10 | $2.12 | $2.00 | $2.12 | $6.36 | 42,539 |
2017-02-23 | $2.15 | $2.16 | $2.10 | $2.11 | $6.32 | 20,489 |
2017-02-22 | $2.15 | $2.16 | $2.13 | $2.15 | $6.45 | 71,644 |
2017-02-21 | $2.15 | $2.19 | $2.13 | $2.16 | $6.48 | 79,775 |
2017-02-17 | $2.06 | $2.14 | $2.04 | $2.08 | $6.24 | 45,879 |
2017-02-16 | $2.01 | $2.03 | $1.98 | $2.02 | $6.06 | 30,029 |
2017-02-15 | $2.00 | $2.09 | $1.98 | $2.04 | $6.12 | 48,206 |
2017-02-14 | $2.04 | $2.06 | $2.00 | $2.05 | $6.15 | 56,572 |
2017-02-13 | $2.20 | $2.20 | $2.05 | $2.10 | $6.30 | 99,459 |
2017-02-10 | $2.33 | $2.34 | $2.25 | $2.28 | $6.84 | 66,001 |
2017-02-09 | $2.10 | $2.38 | $2.08 | $2.35 | $7.05 | 214,910 |
2017-02-08 | $2.08 | $2.08 | $2.04 | $2.08 | $6.24 | 52,241 |
2017-02-07 | $2.07 | $2.10 | $2.03 | $2.04 | $6.12 | 71,875 |
2017-02-06 | $2.00 | $2.08 | $1.98 | $2.07 | $6.21 | 124,039 |
2017-02-03 | $1.88 | $1.93 | $1.84 | $1.93 | $5.79 | 26,469 |
2017-02-02 | $1.92 | $1.94 | $1.85 | $1.88 | $5.64 | 22,664 |
2017-02-01 | $1.88 | $1.93 | $1.87 | $1.91 | $5.73 | 53,068 |
2017-01-31 | $1.84 | $1.87 | $1.83 | $1.86 | $5.58 | 57,167 |
2017-01-30 | $1.82 | $1.87 | $1.79 | $1.82 | $5.46 | 233,327 |
2017-01-27 | $1.73 | $1.80 | $1.73 | $1.77 | $5.31 | 55,985 |
2017-01-26 | $1.69 | $1.72 | $1.69 | $1.72 | $5.16 | 80,025 |
2017-01-25 | $1.70 | $1.72 | $1.68 | $1.70 | $5.10 | 75,591 |
2017-01-24 | $1.63 | $1.67 | $1.63 | $1.67 | $5.01 | 71,634 |
2017-01-23 | $1.57 | $1.63 | $1.53 | $1.61 | $4.83 | 51,682 |
2017-01-20 | $1.56 | $1.58 | $1.53 | $1.57 | $4.71 | 14,238 |
2017-01-19 | $1.55 | $1.58 | $1.53 | $1.56 | $4.68 | 32,940 |
2017-01-18 | $1.53 | $1.58 | $1.51 | $1.54 | $4.62 | 23,001 |
2017-01-17 | $1.63 | $1.63 | $1.53 | $1.54 | $4.62 | 50,922 |
2017-01-13 | $1.60 | $1.63 | $1.56 | $1.62 | $4.86 | 23,579 |
2017-01-12 | $1.66 | $1.66 | $1.53 | $1.59 | $4.77 | 74,246 |
2017-01-11 | $1.70 | $1.70 | $1.57 | $1.65 | $4.95 | 53,078 |
2017-01-10 | $1.64 | $1.70 | $1.61 | $1.69 | $5.07 | 97,553 |
2017-01-09 | $1.65 | $1.69 | $1.61 | $1.62 | $4.86 | 64,350 |
2017-01-06 | $1.63 | $1.65 | $1.57 | $1.63 | $4.89 | 42,686 |
2017-01-05 | $1.62 | $1.66 | $1.56 | $1.60 | $4.80 | 119,901 |
2017-01-04 | $1.50 | $1.64 | $1.50 | $1.63 | $4.89 | 171,638 |
2017-01-03 | $1.45 | $1.49 | $1.44 | $1.47 | $4.41 | 78,925 |
2016-12-30 | $1.43 | $1.43 | $1.37 | $1.42 | $4.26 | 51,814 |
2016-12-29 | $1.38 | $1.43 | $1.37 | $1.42 | $4.26 | 56,860 |
2016-12-28 | $1.41 | $1.41 | $1.34 | $1.37 | $4.11 | 46,644 |
2016-12-27 | $1.39 | $1.41 | $1.36 | $1.40 | $4.20 | 91,473 |
2016-12-23 | $1.33 | $1.35 | $1.31 | $1.35 | $4.05 | 38,230 |
2016-12-22 | $1.42 | $1.43 | $1.30 | $1.30 | $3.90 | 91,417 |
2016-12-21 | $1.37 | $1.47 | $1.36 | $1.41 | $4.23 | 137,878 |
2016-12-20 | $1.27 | $1.41 | $1.26 | $1.39 | $4.17 | 321,662 |
2016-12-19 | $1.23 | $1.27 | $1.23 | $1.25 | $3.75 | 59,732 |
2016-12-16 | $1.24 | $1.28 | $1.21 | $1.22 | $3.66 | 47,816 |
2016-12-15 | $1.29 | $1.29 | $1.23 | $1.24 | $3.72 | 45,667 |
2016-12-14 | $1.24 | $1.31 | $1.22 | $1.29 | $3.87 | 128,413 |
2016-12-13 | $1.20 | $1.25 | $1.20 | $1.22 | $3.66 | 67,125 |
2016-12-12 | $1.22 | $1.26 | $1.19 | $1.19 | $3.57 | 123,310 |
2016-12-09 | $1.17 | $1.29 | $1.16 | $1.21 | $3.63 | 199,429 |
2016-12-08 | $1.18 | $1.20 | $1.17 | $1.17 | $3.51 | 29,352 |
2016-12-07 | $1.19 | $1.21 | $1.16 | $1.18 | $3.54 | 28,111 |
2016-12-06 | $1.15 | $1.20 | $1.15 | $1.18 | $3.54 | 47,934 |
2016-12-05 | $1.14 | $1.17 | $1.13 | $1.15 | $3.45 | 15,826 |
2016-12-02 | $1.12 | $1.15 | $1.11 | $1.15 | $3.45 | 22,365 |
2016-12-01 | $1.16 | $1.18 | $1.10 | $1.13 | $3.39 | 35,772 |
2016-11-30 | $1.18 | $1.18 | $1.14 | $1.15 | $3.45 | 40,651 |
2016-11-29 | $1.15 | $1.18 | $1.13 | $1.14 | $3.42 | 30,733 |
2016-11-28 | $1.14 | $1.22 | $1.13 | $1.16 | $3.48 | 93,765 |
2016-11-25 | $1.07 | $1.16 | $1.07 | $1.14 | $3.42 | 13,664 |
2016-11-23 | $1.10 | $1.11 | $1.07 | $1.07 | $3.21 | 35,230 |
2016-11-22 | $1.12 | $1.13 | $1.08 | $1.09 | $3.27 | 48,143 |
2016-11-21 | $1.15 | $1.17 | $1.12 | $1.12 | $3.36 | 26,141 |
2016-11-18 | $1.15 | $1.16 | $1.12 | $1.13 | $3.39 | 33,702 |
2016-11-17 | $1.18 | $1.21 | $1.13 | $1.15 | $3.45 | 38,917 |
2016-11-16 | $1.09 | $1.22 | $1.08 | $1.17 | $3.51 | 111,651 |
2016-11-15 | $1.05 | $1.12 | $1.04 | $1.09 | $3.27 | 42,356 |
2016-11-14 | $1.05 | $1.06 | $1.03 | $1.04 | $3.11 | 47,155 |
2016-11-11 | $1.08 | $1.08 | $1.00 | $1.02 | $3.06 | 71,062 |
2016-11-10 | $1.07 | $1.09 | $1.04 | $1.04 | $3.12 | 36,110 |
2016-11-09 | $1.08 | $1.11 | $1.07 | $1.07 | $3.21 | 47,074 |
2016-11-08 | $1.10 | $1.17 | $1.06 | $1.12 | $3.36 | 420,496 |
2016-11-07 | $0.98 | $1.02 | $0.96 | $0.98 | $2.94 | 23,661 |
2016-11-04 | $0.95 | $0.99 | $0.94 | $0.96 | $2.88 | 31,429 |
2016-11-03 | $0.97 | $0.99 | $0.94 | $0.94 | $2.82 | 32,843 |
2016-11-02 | $1.00 | $1.01 | $0.94 | $0.96 | $2.88 | 64,224 |
2016-11-01 | $1.05 | $1.06 | $0.97 | $0.99 | $2.98 | 121,900 |
2016-10-31 | $1.05 | $1.08 | $1.01 | $1.04 | $3.12 | 87,270 |
2016-10-28 | $1.10 | $1.14 | $1.05 | $1.06 | $3.18 | 83,563 |
2016-10-27 | $1.09 | $1.12 | $1.07 | $1.07 | $3.21 | 27,140 |
2016-10-26 | $1.18 | $1.18 | $1.07 | $1.09 | $3.27 | 195,906 |
2016-10-25 | $1.16 | $1.20 | $1.15 | $1.16 | $3.48 | 17,487 |
2016-10-24 | $1.14 | $1.22 | $1.13 | $1.16 | $3.48 | 124,583 |
2016-10-21 | $1.13 | $1.14 | $1.12 | $1.13 | $3.39 | 16,310 |
2016-10-20 | $1.11 | $1.15 | $1.11 | $1.12 | $3.36 | 7,287 |
2016-10-19 | $1.13 | $1.15 | $1.12 | $1.13 | $3.39 | 7,654 |
2016-10-18 | $1.15 | $1.15 | $1.12 | $1.13 | $3.39 | 20,847 |
2016-10-17 | $1.15 | $1.15 | $1.14 | $1.15 | $3.45 | 6,507 |
2016-10-14 | $1.14 | $1.15 | $1.13 | $1.14 | $3.42 | 14,816 |
2016-10-13 | $1.14 | $1.15 | $1.13 | $1.14 | $3.42 | 38,736 |
2016-10-12 | $1.19 | $1.20 | $1.14 | $1.16 | $3.48 | 12,002 |
2016-10-11 | $1.18 | $1.19 | $1.14 | $1.19 | $3.57 | 33,977 |
2016-10-10 | $1.16 | $1.20 | $1.16 | $1.19 | $3.57 | 16,456 |
2016-10-07 | $1.18 | $1.19 | $1.16 | $1.16 | $3.48 | 16,230 |
2016-10-06 | $1.19 | $1.19 | $1.16 | $1.18 | $3.54 | 15,222 |
2016-10-05 | $1.19 | $1.23 | $1.18 | $1.18 | $3.54 | 41,914 |
2016-10-04 | $1.19 | $1.21 | $1.18 | $1.19 | $3.57 | 20,413 |
2016-10-03 | $1.19 | $1.24 | $1.16 | $1.18 | $3.54 | 57,324 |
2016-09-30 | $1.20 | $1.20 | $1.16 | $1.20 | $3.60 | 50,806 |
2016-09-29 | $1.22 | $1.24 | $1.18 | $1.20 | $3.60 | 64,173 |
2016-09-28 | $1.24 | $1.25 | $1.21 | $1.24 | $3.72 | 62,227 |
2016-09-27 | $1.29 | $1.30 | $1.20 | $1.24 | $3.72 | 154,980 |
2016-09-26 | $1.24 | $1.25 | $1.24 | $1.25 | $3.75 | 25,891 |
2016-09-23 | $1.26 | $1.29 | $1.25 | $1.27 | $3.81 | 29,445 |
2016-09-22 | $1.28 | $1.28 | $1.27 | $1.27 | $3.81 | 9,564 |
2016-09-21 | $1.25 | $1.30 | $1.24 | $1.28 | $3.83 | 39,075 |
2016-09-20 | $1.26 | $1.29 | $1.25 | $1.26 | $3.78 | 26,610 |
2016-09-19 | $1.30 | $1.31 | $1.25 | $1.26 | $3.78 | 35,538 |
2016-09-16 | $1.27 | $1.29 | $1.25 | $1.25 | $3.75 | 32,923 |
2016-09-15 | $1.29 | $1.30 | $1.26 | $1.28 | $3.84 | 27,192 |
2016-09-14 | $1.26 | $1.29 | $1.26 | $1.28 | $3.84 | 29,919 |
2016-09-13 | $1.28 | $1.31 | $1.26 | $1.27 | $3.81 | 46,211 |
2016-09-12 | $1.32 | $1.33 | $1.25 | $1.27 | $3.81 | 117,381 |
2016-09-09 | $1.38 | $1.39 | $1.31 | $1.31 | $3.93 | 46,031 |
2016-09-08 | $1.31 | $1.39 | $1.31 | $1.39 | $4.17 | 60,062 |
2016-09-07 | $1.35 | $1.35 | $1.28 | $1.31 | $3.93 | 92,847 |
2016-09-06 | $1.33 | $1.34 | $1.29 | $1.34 | $4.02 | 68,854 |
2016-09-02 | $1.27 | $1.29 | $1.25 | $1.27 | $3.81 | 41,026 |
2016-09-01 | $1.26 | $1.29 | $1.24 | $1.25 | $3.75 | 34,225 |
2016-08-31 | $1.26 | $1.37 | $1.24 | $1.25 | $3.75 | 166,894 |
2016-08-30 | $1.31 | $1.31 | $1.27 | $1.28 | $3.84 | 26,271 |
2016-08-29 | $1.29 | $1.33 | $1.29 | $1.29 | $3.87 | 72,881 |
2016-08-26 | $1.30 | $1.33 | $1.29 | $1.31 | $3.92 | 12,469 |
2016-08-25 | $1.32 | $1.33 | $1.28 | $1.30 | $3.90 | 24,786 |
2016-08-24 | $1.35 | $1.37 | $1.29 | $1.30 | $3.90 | 52,260 |
2016-08-23 | $1.25 | $1.34 | $1.24 | $1.32 | $3.96 | 74,910 |
2016-08-22 | $1.25 | $1.27 | $1.24 | $1.24 | $3.72 | 41,499 |
2016-08-19 | $1.33 | $1.33 | $1.24 | $1.26 | $3.78 | 23,178 |
2016-08-18 | $1.28 | $1.30 | $1.25 | $1.27 | $3.81 | 72,082 |
2016-08-17 | $1.25 | $1.30 | $1.22 | $1.27 | $3.81 | 57,928 |
2016-08-16 | $1.29 | $1.32 | $1.20 | $1.23 | $3.69 | 110,524 |
2016-08-15 | $1.33 | $1.34 | $1.26 | $1.27 | $3.81 | 34,698 |
2016-08-12 | $1.30 | $1.33 | $1.27 | $1.31 | $3.93 | 21,173 |
2016-08-11 | $1.35 | $1.39 | $1.30 | $1.30 | $3.90 | 40,218 |
2016-08-10 | $1.35 | $1.35 | $1.30 | $1.35 | $4.05 | 112,105 |
2016-08-09 | $1.39 | $1.40 | $1.33 | $1.33 | $3.99 | 66,541 |
2016-08-08 | $1.40 | $1.41 | $1.38 | $1.39 | $4.17 | 15,281 |
2016-08-05 | $1.42 | $1.43 | $1.38 | $1.38 | $4.14 | 65,761 |
2016-08-04 | $1.30 | $1.45 | $1.28 | $1.41 | $4.23 | 149,434 |
2016-08-03 | $1.45 | $1.45 | $1.25 | $1.28 | $3.84 | 397,530 |
2016-08-02 | $1.44 | $1.44 | $1.40 | $1.43 | $4.29 | 36,223 |
2016-08-01 | $1.39 | $1.49 | $1.37 | $1.45 | $4.35 | 103,054 |
2016-07-29 | $1.36 | $1.36 | $1.31 | $1.32 | $3.96 | 47,371 |
2016-07-28 | $1.35 | $1.36 | $1.31 | $1.34 | $4.02 | 33,402 |
2016-07-27 | $1.39 | $1.41 | $1.33 | $1.35 | $4.05 | 111,553 |
2016-07-26 | $1.42 | $1.44 | $1.36 | $1.41 | $4.23 | 169,612 |
2016-07-25 | $1.29 | $1.45 | $1.26 | $1.42 | $4.26 | 309,123 |
2016-07-22 | $1.20 | $1.25 | $1.20 | $1.23 | $3.69 | 70,045 |
2016-07-21 | $1.16 | $1.22 | $1.11 | $1.19 | $3.57 | 43,835 |
2016-07-20 | $1.20 | $1.20 | $1.12 | $1.16 | $3.48 | 40,626 |
2016-07-19 | $1.17 | $1.20 | $1.16 | $1.17 | $3.51 | 19,824 |
2016-07-18 | $1.16 | $1.19 | $1.15 | $1.16 | $3.48 | 15,871 |
2016-07-15 | $1.18 | $1.19 | $1.15 | $1.15 | $3.45 | 11,045 |
2016-07-14 | $1.19 | $1.19 | $1.17 | $1.18 | $3.54 | 12,158 |
2016-07-13 | $1.19 | $1.20 | $1.18 | $1.18 | $3.54 | 25,309 |
2016-07-12 | $1.16 | $1.23 | $1.15 | $1.19 | $3.57 | 62,130 |
2016-07-11 | $1.12 | $1.18 | $1.12 | $1.16 | $3.48 | 37,702 |
2016-07-08 | $1.09 | $1.14 | $1.09 | $1.11 | $3.33 | 11,009 |
2016-07-07 | $1.12 | $1.15 | $1.07 | $1.08 | $3.24 | 22,771 |
2016-07-06 | $1.10 | $1.12 | $1.07 | $1.12 | $3.36 | 26,061 |
2016-07-05 | $1.14 | $1.14 | $1.10 | $1.11 | $3.33 | 14,402 |
2016-07-01 | $1.17 | $1.26 | $1.14 | $1.15 | $3.45 | 38,189 |
2016-06-30 | $1.21 | $1.22 | $1.16 | $1.19 | $3.57 | 30,389 |
2016-06-29 | $1.12 | $1.25 | $1.10 | $1.20 | $3.60 | 131,687 |
2016-06-28 | $1.09 | $1.14 | $1.09 | $1.12 | $3.36 | 56,137 |
2016-06-27 | $1.12 | $1.12 | $1.01 | $1.08 | $3.24 | 66,565 |
2016-06-24 | $1.12 | $1.17 | $1.05 | $1.12 | $3.36 | 53,243 |
2016-06-23 | $1.22 | $1.22 | $1.18 | $1.19 | $3.57 | 33,813 |
2016-06-22 | $1.27 | $1.28 | $1.18 | $1.23 | $3.69 | 117,510 |
2016-06-21 | $1.19 | $1.34 | $1.15 | $1.26 | $3.78 | 337,116 |
2016-06-20 | $1.12 | $1.20 | $1.12 | $1.16 | $3.48 | 106,917 |
2016-06-17 | $1.12 | $1.14 | $1.10 | $1.10 | $3.30 | 58,439 |
2016-06-16 | $1.06 | $1.13 | $1.04 | $1.12 | $3.36 | 55,999 |
2016-06-15 | $1.11 | $1.12 | $1.08 | $1.08 | $3.24 | 28,216 |
2016-06-14 | $1.08 | $1.13 | $1.07 | $1.10 | $3.30 | 40,533 |
2016-06-13 | $1.13 | $1.13 | $1.04 | $1.08 | $3.24 | 153,685 |
2016-06-10 | $1.14 | $1.15 | $1.12 | $1.14 | $3.42 | 43,475 |
2016-06-09 | $1.16 | $1.20 | $1.13 | $1.14 | $3.42 | 63,084 |
2016-06-08 | $1.22 | $1.24 | $1.16 | $1.16 | $3.48 | 80,771 |
2016-06-07 | $1.26 | $1.27 | $1.23 | $1.24 | $3.72 | 52,154 |
2016-06-06 | $1.26 | $1.28 | $1.23 | $1.27 | $3.81 | 60,104 |
2016-06-03 | $1.27 | $1.30 | $1.26 | $1.28 | $3.84 | 25,960 |
2016-06-02 | $1.28 | $1.29 | $1.26 | $1.27 | $3.81 | 38,206 |
2016-06-01 | $1.28 | $1.32 | $1.27 | $1.29 | $3.87 | 50,297 |
2016-05-31 | $1.28 | $1.34 | $1.25 | $1.30 | $3.90 | 54,548 |
2016-05-27 | $1.30 | $1.36 | $1.29 | $1.32 | $3.96 | 36,910 |
2016-05-26 | $1.28 | $1.32 | $1.26 | $1.30 | $3.90 | 13,296 |
2016-05-25 | $1.26 | $1.31 | $1.26 | $1.29 | $3.86 | 28,586 |
2016-05-24 | $1.30 | $1.31 | $1.26 | $1.27 | $3.81 | 50,523 |
2016-05-23 | $1.27 | $1.35 | $1.26 | $1.32 | $3.96 | 36,367 |
2016-05-20 | $1.28 | $1.31 | $1.26 | $1.30 | $3.90 | 35,881 |
2016-05-19 | $1.30 | $1.32 | $1.28 | $1.29 | $3.87 | 55,026 |
2016-05-18 | $1.33 | $1.35 | $1.28 | $1.32 | $3.96 | 13,029 |
2016-05-17 | $1.39 | $1.42 | $1.30 | $1.34 | $4.02 | 39,567 |
2016-05-16 | $1.37 | $1.42 | $1.34 | $1.41 | $4.23 | 23,671 |
2016-05-13 | $1.29 | $1.40 | $1.24 | $1.39 | $4.17 | 138,150 |
2016-05-12 | $1.45 | $1.55 | $1.40 | $1.41 | $4.23 | 69,258 |
2016-05-11 | $1.60 | $1.64 | $1.48 | $1.48 | $4.44 | 22,701 |
2016-05-10 | $1.63 | $1.81 | $1.53 | $1.60 | $4.80 | 88,635 |
2016-05-09 | $1.52 | $1.52 | $1.49 | $1.50 | $4.50 | 29,825 |
2016-05-06 | $1.53 | $1.57 | $1.49 | $1.50 | $4.50 | 19,938 |
2016-05-05 | $1.59 | $1.59 | $1.53 | $1.56 | $4.68 | 21,240 |
2016-05-04 | $1.59 | $1.62 | $1.52 | $1.62 | $4.86 | 23,638 |
2016-05-03 | $1.62 | $1.64 | $1.58 | $1.59 | $4.77 | 27,369 |
2016-05-02 | $1.66 | $1.67 | $1.61 | $1.64 | $4.92 | 30,410 |
2016-04-29 | $1.67 | $1.69 | $1.62 | $1.67 | $5.01 | 18,031 |
2016-04-28 | $1.69 | $1.75 | $1.68 | $1.70 | $5.10 | 10,270 |
2016-04-27 | $1.67 | $1.71 | $1.67 | $1.70 | $5.10 | 13,552 |
2016-04-26 | $1.71 | $1.76 | $1.66 | $1.68 | $5.04 | 19,220 |
2016-04-25 | $1.73 | $1.83 | $1.67 | $1.68 | $5.04 | 13,232 |
2016-04-22 | $1.72 | $1.86 | $1.70 | $1.75 | $5.25 | 11,433 |
2016-04-21 | $1.74 | $1.79 | $1.72 | $1.74 | $5.22 | 5,845 |
2016-04-20 | $1.75 | $1.77 | $1.72 | $1.72 | $5.16 | 18,194 |
2016-04-19 | $1.86 | $1.86 | $1.74 | $1.76 | $5.28 | 26,035 |
2016-04-18 | $1.83 | $1.85 | $1.80 | $1.85 | $5.55 | 20,937 |
2016-04-15 | $1.80 | $1.85 | $1.76 | $1.83 | $5.49 | 18,214 |
2016-04-14 | $1.76 | $1.81 | $1.73 | $1.74 | $5.22 | 52,903 |
2016-04-13 | $1.65 | $1.72 | $1.63 | $1.69 | $5.07 | 75,408 |
2016-04-12 | $1.66 | $1.69 | $1.60 | $1.60 | $4.80 | 41,242 |
2016-04-11 | $1.71 | $1.74 | $1.63 | $1.68 | $5.04 | 25,525 |
2016-04-08 | $1.73 | $1.87 | $1.68 | $1.71 | $5.13 | 34,317 |
2016-04-07 | $1.84 | $1.84 | $1.74 | $1.75 | $5.25 | 21,423 |
2016-04-06 | $1.88 | $1.88 | $1.84 | $1.87 | $5.61 | 12,236 |
2016-04-05 | $1.88 | $1.90 | $1.84 | $1.89 | $5.67 | 25,970 |
2016-04-04 | $1.99 | $2.00 | $1.89 | $1.91 | $5.73 | 56,699 |
2016-04-01 | $2.00 | $2.05 | $2.00 | $2.02 | $6.06 | 10,431 |
2016-03-31 | $2.04 | $2.05 | $2.01 | $2.01 | $6.03 | 26,067 |
2016-03-30 | $2.14 | $2.14 | $2.06 | $2.07 | $6.21 | 12,334 |
2016-03-29 | $2.09 | $2.16 | $2.01 | $2.11 | $6.33 | 24,963 |
2016-03-28 | $2.15 | $2.15 | $2.09 | $2.11 | $6.33 | 18,709 |
2016-03-24 | $2.17 | $2.19 | $2.09 | $2.15 | $6.45 | 4,128 |
2016-03-23 | $2.14 | $2.19 | $2.13 | $2.19 | $6.57 | 15,362 |
2016-03-22 | $2.17 | $2.17 | $2.13 | $2.16 | $6.48 | 18,436 |
2016-03-21 | $2.13 | $2.20 | $2.13 | $2.17 | $6.51 | 22,219 |
2016-03-18 | $2.17 | $2.18 | $2.11 | $2.14 | $6.42 | 53,396 |
2016-03-17 | $2.22 | $2.24 | $2.16 | $2.21 | $6.63 | 37,126 |
2016-03-16 | $2.32 | $2.32 | $2.22 | $2.23 | $6.69 | 22,864 |
2016-03-15 | $2.53 | $2.53 | $2.22 | $2.36 | $7.08 | 93,996 |
2016-03-14 | $2.50 | $2.56 | $2.40 | $2.55 | $7.65 | 52,622 |
2016-03-11 | $2.35 | $2.41 | $2.33 | $2.40 | $7.19 | 22,988 |
2016-03-10 | $2.44 | $2.46 | $2.27 | $2.31 | $6.93 | 20,214 |
2016-03-09 | $2.44 | $2.48 | $2.34 | $2.40 | $7.20 | 59,458 |
2016-03-08 | $2.24 | $2.34 | $2.24 | $2.32 | $6.96 | 33,962 |
2016-03-07 | $2.24 | $2.25 | $2.21 | $2.25 | $6.75 | 23,741 |
2016-03-04 | $2.26 | $2.31 | $2.20 | $2.23 | $6.69 | 37,654 |
2016-03-03 | $2.29 | $2.31 | $2.25 | $2.25 | $6.75 | 19,976 |
2016-03-02 | $2.29 | $2.34 | $2.24 | $2.31 | $6.93 | 12,409 |
2016-03-01 | $2.31 | $2.35 | $2.30 | $2.30 | $6.90 | 6,570 |
2016-02-29 | $2.28 | $2.35 | $2.24 | $2.33 | $6.99 | 16,709 |
2016-02-26 | $2.22 | $2.27 | $2.22 | $2.26 | $6.78 | 7,646 |
2016-02-25 | $2.22 | $2.26 | $2.21 | $2.24 | $6.72 | 4,095 |
2016-02-24 | $2.24 | $2.24 | $2.17 | $2.22 | $6.66 | 12,041 |
2016-02-23 | $2.32 | $2.32 | $2.23 | $2.26 | $6.78 | 25,759 |
2016-02-22 | $2.31 | $2.32 | $2.19 | $2.29 | $6.87 | 14,870 |
2016-02-19 | $2.28 | $2.34 | $2.21 | $2.27 | $6.81 | 9,916 |
2016-02-18 | $2.30 | $2.33 | $2.22 | $2.28 | $6.84 | 19,748 |
2016-02-17 | $2.29 | $2.29 | $2.22 | $2.25 | $6.75 | 12,489 |
2016-02-16 | $2.08 | $2.21 | $2.08 | $2.16 | $6.48 | 26,158 |
2016-02-12 | $2.11 | $2.11 | $2.01 | $2.05 | $6.15 | 13,078 |
2016-02-11 | $2.10 | $2.11 | $1.98 | $2.08 | $6.24 | 15,360 |
2016-02-10 | $2.13 | $2.18 | $2.07 | $2.16 | $6.48 | 10,707 |
2016-02-09 | $2.11 | $2.15 | $2.05 | $2.08 | $6.24 | 21,524 |
2016-02-08 | $2.20 | $2.20 | $2.09 | $2.13 | $6.39 | 18,307 |
2016-02-05 | $2.30 | $2.30 | $2.19 | $2.20 | $6.60 | 18,491 |
2016-02-04 | $2.31 | $2.33 | $2.28 | $2.31 | $6.93 | 8,038 |
2016-02-03 | $2.28 | $2.37 | $2.25 | $2.34 | $7.02 | 10,776 |
2016-02-02 | $2.36 | $2.36 | $2.24 | $2.27 | $6.81 | 14,880 |
2016-02-01 | $2.42 | $2.42 | $2.30 | $2.38 | $7.14 | 17,434 |
2016-01-29 | $2.44 | $2.47 | $2.40 | $2.45 | $7.35 | 12,667 |
2016-01-28 | $2.38 | $2.47 | $2.37 | $2.43 | $7.29 | 16,808 |
2016-01-27 | $2.38 | $2.39 | $2.31 | $2.35 | $7.05 | 10,651 |
2016-01-26 | $2.37 | $2.41 | $2.32 | $2.36 | $7.08 | 10,954 |
2016-01-25 | $2.35 | $2.47 | $2.31 | $2.32 | $6.96 | 23,119 |
2016-01-22 | $2.37 | $2.49 | $2.35 | $2.38 | $7.14 | 84,933 |
2016-01-21 | $2.36 | $2.40 | $2.29 | $2.34 | $7.02 | 22,627 |
2016-01-20 | $2.35 | $2.38 | $2.22 | $2.36 | $7.08 | 31,899 |
2016-01-19 | $2.50 | $2.52 | $2.33 | $2.39 | $7.17 | 60,163 |
2016-01-15 | $2.45 | $2.52 | $2.42 | $2.47 | $7.41 | 25,368 |
2016-01-14 | $2.49 | $2.60 | $2.43 | $2.53 | $7.59 | 25,847 |
2016-01-13 | $2.59 | $2.64 | $2.51 | $2.55 | $7.65 | 104,716 |
2016-01-12 | $2.64 | $2.64 | $2.50 | $2.61 | $7.83 | 27,706 |
2016-01-11 | $2.77 | $2.77 | $2.59 | $2.63 | $7.89 | 28,273 |
2016-01-08 | $2.70 | $2.90 | $2.66 | $2.74 | $8.22 | 71,481 |
2016-01-07 | $2.80 | $2.81 | $2.70 | $2.74 | $8.22 | 53,345 |
2016-01-06 | $2.88 | $2.90 | $2.81 | $2.90 | $8.70 | 61,964 |
2016-01-05 | $2.99 | $3.01 | $2.81 | $2.94 | $8.82 | 112,552 |
2016-01-04 | $3.06 | $3.25 | $2.85 | $3.00 | $9.00 | 559,242 |
2015-12-31 | $3.81 | $3.84 | $3.53 | $3.63 | $10.89 | 95,412 |
2015-12-30 | $3.54 | $3.75 | $3.54 | $3.69 | $11.07 | 40,153 |
2015-12-29 | $3.74 | $3.75 | $3.68 | $3.72 | $11.16 | 13,613 |
2015-12-28 | $3.94 | $3.94 | $3.67 | $3.70 | $11.10 | 36,926 |
2015-12-24 | $3.79 | $3.80 | $3.68 | $3.77 | $11.31 | 13,665 |
2015-12-23 | $3.75 | $3.84 | $3.71 | $3.84 | $11.52 | 46,293 |
2015-12-22 | $3.49 | $3.77 | $3.44 | $3.73 | $11.19 | 50,456 |
2015-12-21 | $3.30 | $3.48 | $3.15 | $3.45 | $10.35 | 24,760 |
2015-12-18 | $3.36 | $3.42 | $3.33 | $3.34 | $10.02 | 16,210 |
2015-12-17 | $3.42 | $3.46 | $3.35 | $3.41 | $10.23 | 32,863 |
2015-12-16 | $3.53 | $3.65 | $3.39 | $3.47 | $10.41 | 85,885 |
2015-12-15 | $3.31 | $3.55 | $3.27 | $3.53 | $10.59 | 108,240 |
2015-12-14 | $2.98 | $3.16 | $2.91 | $3.15 | $9.45 | 90,359 |
2015-12-11 | $2.79 | $2.88 | $2.76 | $2.88 | $8.64 | 30,647 |
2015-12-10 | $2.72 | $2.83 | $2.72 | $2.81 | $8.43 | 45,357 |
2015-12-09 | $2.76 | $2.79 | $2.70 | $2.77 | $8.31 | 16,272 |
2015-12-08 | $2.71 | $2.81 | $2.67 | $2.74 | $8.22 | 15,077 |
2015-12-07 | $2.85 | $2.85 | $2.72 | $2.76 | $8.28 | 24,704 |
2015-12-04 | $2.87 | $2.87 | $2.72 | $2.80 | $8.40 | 25,195 |
2015-12-03 | $2.72 | $2.88 | $2.67 | $2.85 | $8.55 | 76,010 |
2015-12-02 | $2.49 | $2.72 | $2.48 | $2.66 | $7.98 | 75,047 |
2015-12-01 | $2.45 | $2.50 | $2.27 | $2.40 | $7.20 | 180,800 |
2015-11-30 | $2.29 | $2.30 | $2.19 | $2.21 | $6.63 | 31,629 |
2015-11-27 | $2.30 | $2.34 | $2.28 | $2.28 | $6.84 | 15,318 |
2015-11-25 | $2.32 | $2.36 | $2.29 | $2.32 | $6.96 | 18,089 |
2015-11-24 | $2.34 | $2.38 | $2.34 | $2.35 | $7.05 | 36,629 |
2015-11-23 | $2.35 | $2.39 | $2.32 | $2.35 | $7.05 | 21,161 |
2015-11-20 | $2.33 | $2.47 | $2.33 | $2.40 | $7.19 | 38,883 |
2015-11-19 | $2.33 | $2.36 | $2.30 | $2.35 | $7.05 | 9,855 |
2015-11-18 | $2.35 | $2.39 | $2.26 | $2.30 | $6.90 | 13,495 |
2015-11-17 | $2.30 | $2.37 | $2.30 | $2.32 | $6.96 | 28,388 |
2015-11-16 | $2.19 | $2.30 | $2.19 | $2.28 | $6.84 | 46,958 |
2015-11-13 | $2.15 | $2.24 | $2.15 | $2.24 | $6.72 | 15,026 |
2015-11-12 | $2.30 | $2.32 | $2.17 | $2.18 | $6.54 | 40,632 |
2015-11-11 | $2.31 | $2.35 | $2.25 | $2.30 | $6.90 | 17,917 |
2015-11-10 | $2.35 | $2.36 | $2.24 | $2.27 | $6.81 | 41,900 |
2015-11-09 | $2.40 | $2.43 | $2.34 | $2.35 | $7.04 | 34,790 |
2015-11-06 | $2.40 | $2.49 | $2.40 | $2.44 | $7.32 | 18,193 |
2015-11-05 | $2.55 | $2.58 | $2.43 | $2.45 | $7.35 | 49,396 |
2015-11-04 | $2.48 | $2.63 | $2.46 | $2.50 | $7.50 | 86,248 |
2015-11-03 | $2.35 | $2.50 | $2.28 | $2.42 | $7.26 | 203,758 |
2015-11-02 | $2.14 | $2.16 | $2.11 | $2.16 | $6.48 | 31,037 |
2015-10-30 | $2.14 | $2.18 | $2.08 | $2.11 | $6.33 | 17,197 |
2015-10-29 | $2.11 | $2.22 | $2.10 | $2.11 | $6.33 | 30,141 |
2015-10-28 | $2.15 | $2.20 | $2.11 | $2.11 | $6.33 | 24,070 |
2015-10-27 | $2.18 | $2.19 | $2.15 | $2.15 | $6.45 | 23,120 |
2015-10-26 | $2.21 | $2.23 | $2.15 | $2.18 | $6.54 | 38,106 |
2015-10-23 | $2.26 | $2.27 | $2.21 | $2.24 | $6.72 | 5,613 |
2015-10-22 | $2.24 | $2.32 | $2.21 | $2.23 | $6.69 | 16,168 |
2015-10-21 | $2.26 | $2.27 | $2.21 | $2.23 | $6.69 | 6,712 |
2015-10-20 | $2.27 | $2.34 | $2.23 | $2.25 | $6.75 | 11,234 |
2015-10-19 | $2.39 | $2.39 | $2.28 | $2.30 | $6.90 | 20,025 |
2015-10-16 | $2.35 | $2.43 | $2.30 | $2.40 | $7.20 | 9,325 |
2015-10-15 | $2.41 | $2.42 | $2.30 | $2.34 | $7.02 | 16,529 |
2015-10-14 | $2.46 | $2.50 | $2.38 | $2.43 | $7.29 | 16,791 |
2015-10-13 | $2.40 | $2.55 | $2.37 | $2.43 | $7.29 | 22,271 |
2015-10-12 | $2.44 | $2.51 | $2.40 | $2.46 | $7.38 | 16,532 |
2015-10-09 | $2.46 | $2.55 | $2.40 | $2.40 | $7.20 | 24,262 |
2015-10-08 | $2.30 | $2.49 | $2.27 | $2.44 | $7.32 | 52,287 |
2015-10-07 | $2.24 | $2.34 | $2.22 | $2.28 | $6.84 | 31,755 |
2015-10-06 | $2.11 | $2.29 | $2.11 | $2.26 | $6.78 | 38,693 |
2015-10-05 | $2.08 | $2.26 | $2.08 | $2.12 | $6.36 | 25,395 |
2015-10-02 | $2.08 | $2.15 | $2.08 | $2.08 | $6.24 | 9,748 |
2015-10-01 | $2.10 | $2.15 | $2.08 | $2.09 | $6.26 | 12,023 |
2015-09-30 | $2.09 | $2.15 | $2.08 | $2.10 | $6.30 | 14,236 |
2015-09-29 | $2.05 | $2.09 | $2.05 | $2.06 | $6.18 | 17,593 |
2015-09-28 | $2.13 | $2.17 | $2.05 | $2.06 | $6.18 | 26,375 |
2015-09-25 | $2.17 | $2.24 | $2.15 | $2.17 | $6.51 | 18,893 |
2015-09-24 | $2.23 | $2.29 | $2.14 | $2.18 | $6.54 | 34,188 |
2015-09-23 | $2.31 | $2.31 | $2.22 | $2.22 | $6.66 | 8,774 |
2015-09-22 | $2.30 | $2.32 | $2.25 | $2.26 | $6.78 | 6,643 |
2015-09-21 | $2.36 | $2.39 | $2.30 | $2.34 | $7.02 | 8,818 |
2015-09-18 | $2.35 | $2.42 | $2.35 | $2.39 | $7.17 | 16,831 |
2015-09-17 | $2.38 | $2.40 | $2.38 | $2.40 | $7.20 | 6,407 |
2015-09-16 | $2.37 | $2.40 | $2.35 | $2.40 | $7.20 | 5,806 |
2015-09-15 | $2.32 | $2.38 | $2.27 | $2.33 | $6.99 | 25,703 |
2015-09-14 | $2.36 | $2.37 | $2.25 | $2.34 | $7.02 | 8,987 |
2015-09-11 | $2.37 | $2.41 | $2.30 | $2.32 | $6.96 | 7,324 |
2015-09-10 | $2.31 | $2.40 | $2.27 | $2.38 | $7.14 | 19,195 |
2015-09-09 | $2.42 | $2.44 | $2.26 | $2.28 | $6.84 | 44,792 |
2015-09-08 | $2.41 | $2.49 | $2.36 | $2.39 | $7.17 | 39,401 |
2015-09-04 | $2.33 | $2.45 | $2.33 | $2.38 | $7.14 | 15,954 |
2015-09-03 | $2.43 | $2.45 | $2.37 | $2.42 | $7.26 | 9,272 |
2015-09-02 | $2.46 | $2.46 | $2.40 | $2.45 | $7.35 | 5,285 |
2015-09-01 | $2.35 | $2.44 | $2.35 | $2.41 | $7.23 | 13,424 |
2015-08-31 | $2.32 | $2.37 | $2.31 | $2.33 | $6.99 | 30,180 |
2015-08-28 | $2.29 | $2.49 | $2.29 | $2.40 | $7.20 | 24,669 |
2015-08-27 | $2.20 | $2.45 | $2.19 | $2.32 | $6.96 | 31,616 |
2015-08-26 | $2.15 | $2.18 | $2.10 | $2.16 | $6.48 | 18,451 |
Perion Network Ltd (PERI) News Headlines
Recent Perion Network Ltd (PERI) News
Similar Companies to Perion Network Ltd (PERI) in the Internet Content & Information Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |