ProPhase Labs Inc (PRPH) Exchange: NASDAQ
Data as of April 19, 2024
$7.35 ($1.19) 19.42%
ProPhase Labs Inc - Daily Information
Click for more stock information on ProPhase Labs Inc.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $6.54 |
Previous Close | $7.35 |
High | $7.48 |
Low | $6.27 |
Adjusted Open | $6.54 |
Previous Adjusted Close | $7.35 |
Adjusted High | $7.48 |
Adjusted Low | $6.27 |
About ProPhase Labs Inc (PRPH)
ProPhase Labs (“ProPhase”) is a diversified biotech and genomics company that seeks to leverage its CLIA lab services to provide whole genome sequencing and research direct to consumers and build a genomics data base to be used for further research. The Company continues to provide traditional CLIA molecular laboratory services, including COVID-19 testing. ProPhase Precision Medicine, Inc. focuses on genomics testing technologies, a comprehensive method for analyzing entire genomes, including the genes and chromosomes in DNA. The data obtained from genomic testing can help to identify inherited disorders and tendencies, help predict disease risk, help identify expected drug response, and characterize genetic mutations, including those that drive cancer progression. ProPhase Diagnostics offers a broad array of clinical diagnostic and testing services at its CLIA certified laboratories. ProPhase Diagnostics serves patients who may have SARS-CoV-2 (COVID-19) through both saliva and nasal swab methods. Critical to COVID testing, results are provided in under 24 hours. ProPhase Diagnostics also offers PCR (polymerase chain reaction) testing for Influenzas A and B and RSV; as well as antigen and antibody/immunity tests to broaden its COVID-19 testing beyond RT-PCR testing. ProPhase Global Healthcare, Inc. was formed to seek to expand the Company’s SARS-CoV-2 (COVID-19) testing into other countries and to pursue additional healthcare-related initiatives. ProPhase Labs has decades of experience researching, developing, manufacturing, distributing, marketing, and selling OTC consumer healthcare products and dietary supplements, including dietary supplements under the TK Supplements ® brand. ProPhase actively pursues strategic investments and acquisition opportunities for other companies, technologies, and products.
Invest in ProPhase Labs Inc (PRPH)
Historical Stock Data for ProPhase Labs Inc (PRPH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-16 | $6.54 | $7.48 | $6.27 | $7.35 | $7.35 | 189,002 |
2024-04-15 | $6.63 | $6.77 | $6.12 | $6.16 | $6.16 | 48,030 |
2024-04-12 | $6.58 | $6.64 | $6.29 | $6.52 | $6.52 | 27,388 |
2024-04-11 | $6.60 | $6.70 | $6.18 | $6.40 | $6.40 | 83,174 |
2024-04-10 | $6.04 | $6.22 | $6.01 | $6.13 | $6.13 | 19,140 |
2024-04-09 | $6.61 | $6.64 | $6.06 | $6.10 | $6.10 | 26,579 |
2024-04-08 | $6.88 | $6.88 | $6.50 | $6.60 | $6.60 | 35,743 |
2024-04-05 | $6.67 | $6.92 | $6.67 | $6.80 | $6.80 | 45,628 |
2024-04-04 | $6.64 | $6.75 | $6.50 | $6.58 | $6.58 | 21,409 |
2024-04-03 | $6.80 | $6.88 | $6.42 | $6.62 | $6.62 | 37,471 |
2024-04-02 | $6.95 | $6.96 | $6.76 | $6.89 | $6.89 | 50,143 |
2024-04-01 | $6.59 | $6.93 | $6.54 | $6.85 | $6.85 | 33,471 |
2024-03-28 | $6.46 | $6.55 | $6.23 | $6.47 | $6.47 | 16,102 |
2024-03-27 | $6.38 | $6.71 | $6.21 | $6.26 | $6.26 | 32,797 |
2024-03-26 | $6.62 | $6.70 | $6.16 | $6.29 | $6.29 | 49,364 |
2024-03-25 | $5.85 | $6.20 | $5.75 | $6.20 | $6.20 | 49,760 |
2024-03-22 | $5.54 | $6.00 | $5.51 | $5.84 | $5.84 | 35,987 |
2024-03-21 | $5.63 | $5.86 | $5.50 | $5.62 | $5.62 | 44,787 |
2024-03-20 | $5.24 | $5.65 | $5.09 | $5.53 | $5.53 | 46,985 |
2024-03-19 | $5.17 | $5.35 | $5.00 | $5.23 | $5.23 | 27,998 |
2024-03-18 | $4.89 | $5.35 | $4.89 | $5.14 | $5.14 | 50,990 |
2024-03-15 | $4.47 | $5.19 | $4.47 | $5.04 | $5.04 | 27,441 |
2024-03-14 | $5.07 | $5.07 | $4.86 | $4.86 | $4.86 | 9,175 |
2024-03-13 | $4.94 | $5.14 | $4.87 | $5.05 | $5.05 | 13,043 |
2024-03-12 | $4.94 | $4.95 | $4.73 | $4.80 | $4.80 | 12,779 |
2024-03-11 | $4.71 | $4.99 | $4.71 | $4.91 | $4.91 | 7,581 |
2024-03-08 | $4.66 | $4.81 | $4.55 | $4.75 | $4.75 | 8,553 |
2024-03-07 | $4.55 | $4.86 | $4.55 | $4.72 | $4.72 | 7,250 |
2024-03-06 | $4.67 | $4.70 | $4.53 | $4.59 | $4.59 | 13,208 |
2024-03-05 | $4.54 | $4.72 | $4.51 | $4.72 | $4.72 | 25,692 |
2024-03-04 | $4.76 | $4.76 | $4.57 | $4.61 | $4.61 | 8,255 |
2024-03-01 | $4.52 | $4.57 | $4.37 | $4.56 | $4.56 | 50,257 |
2024-02-29 | $4.77 | $4.80 | $4.47 | $4.47 | $4.47 | 113,120 |
2024-02-28 | $5.21 | $5.22 | $4.72 | $4.74 | $4.74 | 66,206 |
2024-02-27 | $5.03 | $5.16 | $4.93 | $5.03 | $5.03 | 50,479 |
2024-02-26 | $4.99 | $5.08 | $4.98 | $5.08 | $5.08 | 22,445 |
2024-02-23 | $4.97 | $5.00 | $4.92 | $4.96 | $4.96 | 9,364 |
2024-02-22 | $4.92 | $5.00 | $4.92 | $4.96 | $4.96 | 5,057 |
2024-02-21 | $5.09 | $5.09 | $4.95 | $4.95 | $4.95 | 7,688 |
2024-02-20 | $4.94 | $5.25 | $4.94 | $4.95 | $4.95 | 77,597 |
2024-02-16 | $4.96 | $5.02 | $4.91 | $4.98 | $4.98 | 9,298 |
2024-02-15 | $4.90 | $5.03 | $4.90 | $4.96 | $4.96 | 5,434 |
2024-02-14 | $4.91 | $5.05 | $4.87 | $5.03 | $5.03 | 9,432 |
2024-02-13 | $5.10 | $5.17 | $4.92 | $4.92 | $4.92 | 14,409 |
2024-02-12 | $5.24 | $5.25 | $5.15 | $5.19 | $5.19 | 14,521 |
2024-02-09 | $5.12 | $5.25 | $5.12 | $5.24 | $5.24 | 6,106 |
2024-02-08 | $5.09 | $5.25 | $5.00 | $5.25 | $5.25 | 19,687 |
2024-02-07 | $5.08 | $5.20 | $5.06 | $5.20 | $5.20 | 7,099 |
2024-02-06 | $5.00 | $5.19 | $5.00 | $5.19 | $5.19 | 8,532 |
2024-02-05 | $5.08 | $5.08 | $5.00 | $5.06 | $5.06 | 18,588 |
2024-02-02 | $5.01 | $5.11 | $5.00 | $5.08 | $5.08 | 8,388 |
2024-02-01 | $4.88 | $5.12 | $4.86 | $5.01 | $5.01 | 25,466 |
2024-01-31 | $4.70 | $4.89 | $4.54 | $4.85 | $4.85 | 14,457 |
2024-01-30 | $4.73 | $4.85 | $4.51 | $4.77 | $4.77 | 33,436 |
2024-01-29 | $4.81 | $4.99 | $4.73 | $4.78 | $4.78 | 24,247 |
2024-01-26 | $4.93 | $5.00 | $4.89 | $4.94 | $4.94 | 5,099 |
2024-01-25 | $4.97 | $5.27 | $4.93 | $4.93 | $4.93 | 14,703 |
2024-01-24 | $4.90 | $5.17 | $4.90 | $5.03 | $5.03 | 13,799 |
2024-01-23 | $5.02 | $5.19 | $4.95 | $4.95 | $4.95 | 28,432 |
2024-01-22 | $4.90 | $5.15 | $4.72 | $5.11 | $5.11 | 33,270 |
2024-01-19 | $4.98 | $5.05 | $4.95 | $4.95 | $4.95 | 8,074 |
2024-01-18 | $4.96 | $5.20 | $4.92 | $5.03 | $5.03 | 17,315 |
2024-01-17 | $4.91 | $5.04 | $4.91 | $5.03 | $5.03 | 11,553 |
2024-01-16 | $4.96 | $5.24 | $4.87 | $5.00 | $5.00 | 18,360 |
2024-01-12 | $4.90 | $5.22 | $4.90 | $4.90 | $4.90 | 29,951 |
2024-01-11 | $5.23 | $5.23 | $4.90 | $4.94 | $4.94 | 41,409 |
2024-01-10 | $5.03 | $5.30 | $4.96 | $5.04 | $5.04 | 30,477 |
2024-01-09 | $5.29 | $5.29 | $4.96 | $5.10 | $5.10 | 21,591 |
2024-01-08 | $4.59 | $5.30 | $4.59 | $5.26 | $5.26 | 57,419 |
2024-01-05 | $4.99 | $5.07 | $4.75 | $4.75 | $4.75 | 51,459 |
2024-01-04 | $4.66 | $5.15 | $4.66 | $4.83 | $4.83 | 41,548 |
2024-01-03 | $4.62 | $4.71 | $4.55 | $4.70 | $4.70 | 25,048 |
2024-01-02 | $4.50 | $4.70 | $4.50 | $4.64 | $4.64 | 7,707 |
2023-12-29 | $4.50 | $4.80 | $4.34 | $4.52 | $4.52 | 53,231 |
2023-12-28 | $4.63 | $4.66 | $4.50 | $4.50 | $4.50 | 23,410 |
2023-12-27 | $4.72 | $4.73 | $4.62 | $4.63 | $4.63 | 22,108 |
2023-12-26 | $4.69 | $4.82 | $4.56 | $4.73 | $4.73 | 29,277 |
2023-12-22 | $4.51 | $4.70 | $4.51 | $4.64 | $4.64 | 24,290 |
2023-12-21 | $4.50 | $4.74 | $4.50 | $4.64 | $4.64 | 25,524 |
2023-12-20 | $4.52 | $4.62 | $4.50 | $4.51 | $4.51 | 20,515 |
2023-12-19 | $4.50 | $4.68 | $4.50 | $4.50 | $4.50 | 31,936 |
2023-12-18 | $4.50 | $4.72 | $4.50 | $4.55 | $4.55 | 36,261 |
2023-12-15 | $4.53 | $4.63 | $4.50 | $4.50 | $4.50 | 45,081 |
2023-12-14 | $4.61 | $4.80 | $4.50 | $4.50 | $4.50 | 31,676 |
2023-12-13 | $4.76 | $4.94 | $4.49 | $4.49 | $4.49 | 73,166 |
2023-12-12 | $4.65 | $5.00 | $4.65 | $4.77 | $4.77 | 33,446 |
2023-12-11 | $4.98 | $5.06 | $4.61 | $4.61 | $4.61 | 32,448 |
2023-12-08 | $5.01 | $5.33 | $4.95 | $5.03 | $5.03 | 49,559 |
2023-12-07 | $5.01 | $5.20 | $5.01 | $5.09 | $5.09 | 28,238 |
2023-12-06 | $4.80 | $5.06 | $4.80 | $4.80 | $4.80 | 21,360 |
2023-12-05 | $4.80 | $4.99 | $4.74 | $4.80 | $4.80 | 21,572 |
2023-12-04 | $4.99 | $5.05 | $4.85 | $4.85 | $4.85 | 9,379 |
2023-12-01 | $5.03 | $5.14 | $4.90 | $4.97 | $4.97 | 18,684 |
2023-11-30 | $5.14 | $5.70 | $4.88 | $5.07 | $5.07 | 47,633 |
2023-11-29 | $4.60 | $4.81 | $4.60 | $4.67 | $4.67 | 8,943 |
2023-11-28 | $4.51 | $4.75 | $4.51 | $4.60 | $4.60 | 22,058 |
2023-11-27 | $4.43 | $4.64 | $4.42 | $4.58 | $4.58 | 10,627 |
2023-11-24 | $4.41 | $4.53 | $4.41 | $4.49 | $4.49 | 2,396 |
2023-11-22 | $4.25 | $4.59 | $4.25 | $4.45 | $4.45 | 20,095 |
2023-11-21 | $4.41 | $4.53 | $4.36 | $4.37 | $4.37 | 22,449 |
2023-11-20 | $4.39 | $4.63 | $4.28 | $4.46 | $4.46 | 108,131 |
2023-11-17 | $4.37 | $4.65 | $4.36 | $4.42 | $4.42 | 16,181 |
2023-11-16 | $4.37 | $4.42 | $4.36 | $4.36 | $4.36 | 11,001 |
2023-11-15 | $4.27 | $4.44 | $4.27 | $4.35 | $4.35 | 29,841 |
2023-11-14 | $4.52 | $4.58 | $4.35 | $4.35 | $4.35 | 38,356 |
2023-11-13 | $4.52 | $4.74 | $4.52 | $4.54 | $4.54 | 19,197 |
2023-11-10 | $4.99 | $4.99 | $4.52 | $4.55 | $4.55 | 62,898 |
2023-11-09 | $4.51 | $5.14 | $4.51 | $5.10 | $5.10 | 28,694 |
2023-11-08 | $4.51 | $4.73 | $4.50 | $4.73 | $4.73 | 4,205 |
2023-11-07 | $4.64 | $4.75 | $4.58 | $4.59 | $4.59 | 9,018 |
2023-11-06 | $4.63 | $5.00 | $4.51 | $4.58 | $4.58 | 13,529 |
2023-11-03 | $4.52 | $4.67 | $4.51 | $4.54 | $4.54 | 3,011 |
2023-11-02 | $4.50 | $4.52 | $4.43 | $4.52 | $4.52 | 7,004 |
2023-11-01 | $4.40 | $4.56 | $4.36 | $4.45 | $4.45 | 20,094 |
2023-10-31 | $4.47 | $4.50 | $4.36 | $4.39 | $4.39 | 25,816 |
2023-10-30 | $4.49 | $4.68 | $4.43 | $4.52 | $4.52 | 11,087 |
2023-10-27 | $4.52 | $4.52 | $4.43 | $4.52 | $4.52 | 9,264 |
2023-10-26 | $4.50 | $4.55 | $4.44 | $4.50 | $4.50 | 12,914 |
2023-10-25 | $4.48 | $4.55 | $4.44 | $4.52 | $4.52 | 16,821 |
2023-10-24 | $4.52 | $4.58 | $4.45 | $4.49 | $4.49 | 16,647 |
2023-10-23 | $4.52 | $4.61 | $4.52 | $4.54 | $4.54 | 12,541 |
2023-10-20 | $4.60 | $4.62 | $4.53 | $4.55 | $4.55 | 6,574 |
2023-10-19 | $4.54 | $4.58 | $4.50 | $4.51 | $4.51 | 13,753 |
2023-10-18 | $4.43 | $4.67 | $4.43 | $4.61 | $4.61 | 11,539 |
2023-10-17 | $4.36 | $4.69 | $4.36 | $4.48 | $4.48 | 23,862 |
2023-10-16 | $4.36 | $4.42 | $4.36 | $4.36 | $4.36 | 20,801 |
2023-10-13 | $4.36 | $4.49 | $4.36 | $4.37 | $4.37 | 10,707 |
2023-10-12 | $4.36 | $4.40 | $4.36 | $4.37 | $4.37 | 18,351 |
2023-10-11 | $4.37 | $4.50 | $4.36 | $4.36 | $4.36 | 25,149 |
2023-10-10 | $4.37 | $4.51 | $4.36 | $4.36 | $4.36 | 18,254 |
2023-10-09 | $4.37 | $4.52 | $4.36 | $4.40 | $4.40 | 28,444 |
2023-10-06 | $4.37 | $4.52 | $4.36 | $4.37 | $4.37 | 5,852 |
2023-10-05 | $4.39 | $4.55 | $4.39 | $4.43 | $4.43 | 15,640 |
2023-10-04 | $4.39 | $4.51 | $4.33 | $4.39 | $4.39 | 28,734 |
2023-10-03 | $4.36 | $4.62 | $4.36 | $4.36 | $4.36 | 32,935 |
2023-10-02 | $4.37 | $4.44 | $4.36 | $4.38 | $4.38 | 19,516 |
2023-09-29 | $4.39 | $4.44 | $4.36 | $4.37 | $4.37 | 11,241 |
2023-09-28 | $4.36 | $4.45 | $4.36 | $4.36 | $4.36 | 13,152 |
2023-09-27 | $4.42 | $4.50 | $4.37 | $4.37 | $4.37 | 11,662 |
2023-09-26 | $4.34 | $4.47 | $4.34 | $4.36 | $4.36 | 114,592 |
2023-09-25 | $4.31 | $4.41 | $4.31 | $4.36 | $4.36 | 11,864 |
2023-09-22 | $4.36 | $4.37 | $4.35 | $4.35 | $4.35 | 12,146 |
2023-09-21 | $4.30 | $4.37 | $4.30 | $4.35 | $4.35 | 22,916 |
2023-09-20 | $4.46 | $4.60 | $4.35 | $4.35 | $4.35 | 43,542 |
2023-09-19 | $4.46 | $4.65 | $4.36 | $4.36 | $4.36 | 98,837 |
2023-09-18 | $4.51 | $4.65 | $4.35 | $4.54 | $4.54 | 70,859 |
2023-09-15 | $4.99 | $5.05 | $4.54 | $4.56 | $4.56 | 73,479 |
2023-09-14 | $4.69 | $5.05 | $4.69 | $5.05 | $5.05 | 40,920 |
2023-09-13 | $4.65 | $4.97 | $4.65 | $4.84 | $4.84 | 55,270 |
2023-09-12 | $4.32 | $4.62 | $4.32 | $4.56 | $4.56 | 24,207 |
2023-09-11 | $4.33 | $4.46 | $4.28 | $4.39 | $4.39 | 29,133 |
2023-09-08 | $4.37 | $4.54 | $4.26 | $4.39 | $4.39 | 49,026 |
2023-09-07 | $4.33 | $4.57 | $4.33 | $4.39 | $4.39 | 41,241 |
2023-09-06 | $4.27 | $4.37 | $4.12 | $4.30 | $4.30 | 33,547 |
2023-09-05 | $4.25 | $4.29 | $4.18 | $4.23 | $4.23 | 36,525 |
2023-09-01 | $4.29 | $4.39 | $4.21 | $4.31 | $4.31 | 47,117 |
2023-08-31 | $4.42 | $4.55 | $4.05 | $4.28 | $4.28 | 71,399 |
2023-08-30 | $4.46 | $4.78 | $4.35 | $4.41 | $4.41 | 106,446 |
2023-08-29 | $5.01 | $5.24 | $4.70 | $4.76 | $4.76 | 105,008 |
2023-08-28 | $5.13 | $5.15 | $5.01 | $5.04 | $5.04 | 47,150 |
2023-08-25 | $5.34 | $5.43 | $5.10 | $5.26 | $5.26 | 52,464 |
2023-08-24 | $5.25 | $5.48 | $5.25 | $5.26 | $5.26 | 31,858 |
2023-08-23 | $5.25 | $5.47 | $5.25 | $5.25 | $5.25 | 33,560 |
2023-08-22 | $5.39 | $5.49 | $5.20 | $5.28 | $5.28 | 58,673 |
2023-08-21 | $5.22 | $5.75 | $5.22 | $5.37 | $5.37 | 72,293 |
2023-08-18 | $5.45 | $5.72 | $5.18 | $5.18 | $5.18 | 105,162 |
2023-08-17 | $5.59 | $5.72 | $5.24 | $5.40 | $5.40 | 51,867 |
2023-08-16 | $5.59 | $5.89 | $5.59 | $5.60 | $5.60 | 95,294 |
2023-08-15 | $5.76 | $5.93 | $5.63 | $5.70 | $5.70 | 34,649 |
2023-08-14 | $6.05 | $6.34 | $5.76 | $5.77 | $5.77 | 79,652 |
2023-08-11 | $6.38 | $6.38 | $6.14 | $6.15 | $6.15 | 35,154 |
2023-08-10 | $6.85 | $6.88 | $6.25 | $6.29 | $6.29 | 115,787 |
2023-08-09 | $7.14 | $7.20 | $6.85 | $6.98 | $6.98 | 30,866 |
2023-08-08 | $7.08 | $7.29 | $7.04 | $7.12 | $7.12 | 28,461 |
2023-08-07 | $7.17 | $7.34 | $7.12 | $7.14 | $7.14 | 21,426 |
2023-08-04 | $7.27 | $7.45 | $7.17 | $7.17 | $7.17 | 14,535 |
2023-08-03 | $7.18 | $7.55 | $7.18 | $7.44 | $7.44 | 18,819 |
2023-08-02 | $7.50 | $7.55 | $7.21 | $7.28 | $7.28 | 19,952 |
2023-08-01 | $7.21 | $7.49 | $7.21 | $7.48 | $7.48 | 23,421 |
2023-07-31 | $7.13 | $7.35 | $7.10 | $7.28 | $7.28 | 30,810 |
2023-07-28 | $7.16 | $7.29 | $7.07 | $7.20 | $7.20 | 21,619 |
2023-07-27 | $7.30 | $7.39 | $7.11 | $7.23 | $7.23 | 31,849 |
2023-07-26 | $7.03 | $7.30 | $7.03 | $7.28 | $7.28 | 19,185 |
2023-07-25 | $7.22 | $7.26 | $7.08 | $7.08 | $7.08 | 19,337 |
2023-07-24 | $7.10 | $7.39 | $7.00 | $7.21 | $7.21 | 23,875 |
2023-07-21 | $7.11 | $7.22 | $7.00 | $7.04 | $7.04 | 19,051 |
2023-07-20 | $7.24 | $7.32 | $7.13 | $7.14 | $7.14 | 18,205 |
2023-07-19 | $7.25 | $7.35 | $7.14 | $7.30 | $7.30 | 26,548 |
2023-07-18 | $7.10 | $7.37 | $7.03 | $7.35 | $7.35 | 42,962 |
2023-07-17 | $7.11 | $7.24 | $7.00 | $7.08 | $7.08 | 30,150 |
2023-07-14 | $6.97 | $7.23 | $6.93 | $7.11 | $7.11 | 36,218 |
2023-07-13 | $7.05 | $7.18 | $6.80 | $6.93 | $6.93 | 49,306 |
2023-07-12 | $7.14 | $7.28 | $7.05 | $7.08 | $7.08 | 39,936 |
2023-07-11 | $7.46 | $7.54 | $7.06 | $7.15 | $7.15 | 44,476 |
2023-07-10 | $7.35 | $7.57 | $7.28 | $7.45 | $7.45 | 22,479 |
2023-07-07 | $7.44 | $7.58 | $7.34 | $7.39 | $7.39 | 29,044 |
2023-07-06 | $7.35 | $7.59 | $7.24 | $7.53 | $7.53 | 28,128 |
2023-07-05 | $7.14 | $7.46 | $7.14 | $7.45 | $7.45 | 44,100 |
2023-07-03 | $7.26 | $7.35 | $7.19 | $7.24 | $7.24 | 20,905 |
2023-06-30 | $7.41 | $7.49 | $7.22 | $7.26 | $7.26 | 31,955 |
2023-06-29 | $7.41 | $7.56 | $7.30 | $7.44 | $7.44 | 27,931 |
2023-06-28 | $7.27 | $7.42 | $7.22 | $7.36 | $7.36 | 27,167 |
2023-06-27 | $7.13 | $7.45 | $7.12 | $7.35 | $7.35 | 49,894 |
2023-06-26 | $7.33 | $7.36 | $7.13 | $7.15 | $7.15 | 41,468 |
2023-06-23 | $7.40 | $7.42 | $7.16 | $7.34 | $7.34 | 39,269 |
2023-06-22 | $7.29 | $7.49 | $7.21 | $7.49 | $7.49 | 25,770 |
2023-06-21 | $7.12 | $7.45 | $7.02 | $7.34 | $7.34 | 83,093 |
2023-06-20 | $7.16 | $7.45 | $7.14 | $7.15 | $7.15 | 105,666 |
2023-06-16 | $7.47 | $7.68 | $7.31 | $7.31 | $7.31 | 92,586 |
2023-06-15 | $7.39 | $7.67 | $7.39 | $7.47 | $7.47 | 58,381 |
2023-06-14 | $7.13 | $7.50 | $7.13 | $7.36 | $7.36 | 73,013 |
2023-06-13 | $7.29 | $7.56 | $7.17 | $7.19 | $7.19 | 99,978 |
2023-06-12 | $7.80 | $7.85 | $6.97 | $7.41 | $7.41 | 252,347 |
2023-06-09 | $8.22 | $8.25 | $7.76 | $8.08 | $8.08 | 105,295 |
2023-06-08 | $8.32 | $8.41 | $8.08 | $8.13 | $8.13 | 114,238 |
2023-06-07 | $8.28 | $8.52 | $8.27 | $8.35 | $8.35 | 65,013 |
2023-06-06 | $8.04 | $8.37 | $8.04 | $8.27 | $8.27 | 41,011 |
2023-06-05 | $8.48 | $8.50 | $8.05 | $8.11 | $8.11 | 78,845 |
2023-06-02 | $9.12 | $9.25 | $8.47 | $8.58 | $8.58 | 147,769 |
2023-06-01 | $9.72 | $9.75 | $8.78 | $9.15 | $9.15 | 115,036 |
2023-05-31 | $9.58 | $9.94 | $9.35 | $9.49 | $9.49 | 162,911 |
2023-05-30 | $9.85 | $9.87 | $9.10 | $9.30 | $9.30 | 80,075 |
2023-05-26 | $9.32 | $9.90 | $9.15 | $9.78 | $9.78 | 83,683 |
2023-05-25 | $9.46 | $9.65 | $9.10 | $9.26 | $9.26 | 86,579 |
2023-05-24 | $8.85 | $9.47 | $8.84 | $9.30 | $9.30 | 87,631 |
2023-05-23 | $8.86 | $8.94 | $8.67 | $8.94 | $8.94 | 32,239 |
2023-05-22 | $8.62 | $8.86 | $8.50 | $8.86 | $8.86 | 54,979 |
2023-05-19 | $8.67 | $8.69 | $8.45 | $8.66 | $8.66 | 36,346 |
2023-05-18 | $9.05 | $9.05 | $8.35 | $8.48 | $8.48 | 89,793 |
2023-05-17 | $8.89 | $9.13 | $8.65 | $8.87 | $8.87 | 161,155 |
2023-05-16 | $8.18 | $8.82 | $8.01 | $8.74 | $8.74 | 117,098 |
2023-05-15 | $7.94 | $8.20 | $7.79 | $8.04 | $8.04 | 58,420 |
2023-05-12 | $8.44 | $8.47 | $7.65 | $7.93 | $7.93 | 84,426 |
2023-05-11 | $9.45 | $9.90 | $8.40 | $8.50 | $8.50 | 186,886 |
2023-05-10 | $8.90 | $8.90 | $8.43 | $8.52 | $8.52 | 67,708 |
2023-05-09 | $8.33 | $8.82 | $8.32 | $8.71 | $8.71 | 74,814 |
2023-05-08 | $8.69 | $8.69 | $8.24 | $8.37 | $8.37 | 58,440 |
2023-05-05 | $8.24 | $8.89 | $8.21 | $8.36 | $8.36 | 117,311 |
2023-05-04 | $9.34 | $9.40 | $8.16 | $8.25 | $8.25 | 160,748 |
2023-05-03 | $8.74 | $9.40 | $8.45 | $9.13 | $9.13 | 442,162 |
2023-05-02 | $7.77 | $8.42 | $7.55 | $8.42 | $8.42 | 117,709 |
2023-05-01 | $7.68 | $8.10 | $7.64 | $7.76 | $7.76 | 56,417 |
2023-04-28 | $7.55 | $7.83 | $7.50 | $7.50 | $7.50 | 33,695 |
2023-04-27 | $7.84 | $7.84 | $7.50 | $7.59 | $7.59 | 22,457 |
2023-04-26 | $7.84 | $7.84 | $7.62 | $7.73 | $7.73 | 18,156 |
2023-04-25 | $7.73 | $7.83 | $7.60 | $7.73 | $7.73 | 32,061 |
2023-04-24 | $7.73 | $7.95 | $7.72 | $7.83 | $7.83 | 21,112 |
2023-04-21 | $7.61 | $7.82 | $7.61 | $7.77 | $7.77 | 30,777 |
2023-04-20 | $7.91 | $7.98 | $7.52 | $7.61 | $7.61 | 46,842 |
2023-04-19 | $7.66 | $7.89 | $7.65 | $7.85 | $7.85 | 28,287 |
2023-04-18 | $7.91 | $7.91 | $7.67 | $7.76 | $7.76 | 37,107 |
2023-04-17 | $8.26 | $8.36 | $7.69 | $7.80 | $7.80 | 32,494 |
2023-04-14 | $8.55 | $8.55 | $8.09 | $8.16 | $8.16 | 50,535 |
2023-04-13 | $8.59 | $8.64 | $8.35 | $8.49 | $8.49 | 31,774 |
2023-04-12 | $8.86 | $8.87 | $8.57 | $8.70 | $8.70 | 24,235 |
2023-04-11 | $8.43 | $8.84 | $8.43 | $8.73 | $8.73 | 46,008 |
2023-04-10 | $8.51 | $8.53 | $8.25 | $8.51 | $8.51 | 50,454 |
2023-04-06 | $7.67 | $8.49 | $7.67 | $8.39 | $8.39 | 149,967 |
2023-04-05 | $7.68 | $7.95 | $7.52 | $7.80 | $7.80 | 40,047 |
2023-04-04 | $7.82 | $7.93 | $7.64 | $7.70 | $7.70 | 10,763 |
2023-04-03 | $7.88 | $7.91 | $7.47 | $7.86 | $7.86 | 64,833 |
2023-03-31 | $7.59 | $7.74 | $7.53 | $7.62 | $7.62 | 33,376 |
2023-03-30 | $7.91 | $7.91 | $7.36 | $7.46 | $7.46 | 70,200 |
2023-03-29 | $8.23 | $8.23 | $7.66 | $7.75 | $7.75 | 58,357 |
2023-03-28 | $8.36 | $8.56 | $8.16 | $8.29 | $8.29 | 49,609 |
2023-03-27 | $7.99 | $8.37 | $7.96 | $8.16 | $8.16 | 44,757 |
2023-03-24 | $7.48 | $7.99 | $7.27 | $7.99 | $7.99 | 31,703 |
2023-03-23 | $7.89 | $7.91 | $7.30 | $7.48 | $7.48 | 39,643 |
2023-03-22 | $7.72 | $8.03 | $7.72 | $7.91 | $7.91 | 16,924 |
2023-03-21 | $8.08 | $8.08 | $7.72 | $7.77 | $7.77 | 76,586 |
2023-03-20 | $7.92 | $8.20 | $7.80 | $8.00 | $8.00 | 54,541 |
2023-03-17 | $7.96 | $8.15 | $7.64 | $7.73 | $7.73 | 88,995 |
2023-03-16 | $8.10 | $8.11 | $7.86 | $8.09 | $8.09 | 60,095 |
2023-03-15 | $7.48 | $8.06 | $7.40 | $8.06 | $8.06 | 96,391 |
2023-03-14 | $7.09 | $7.33 | $6.87 | $7.23 | $7.23 | 69,219 |
2023-03-13 | $6.67 | $7.22 | $6.67 | $6.84 | $6.84 | 79,403 |
2023-03-10 | $6.96 | $7.19 | $6.60 | $6.62 | $6.62 | 21,997 |
2023-03-09 | $7.19 | $7.21 | $6.76 | $6.88 | $6.88 | 30,318 |
2023-03-08 | $7.35 | $7.35 | $7.08 | $7.11 | $7.11 | 22,810 |
2023-03-07 | $7.16 | $7.47 | $7.16 | $7.25 | $7.25 | 68,071 |
2023-03-06 | $7.44 | $7.48 | $7.22 | $7.22 | $7.22 | 24,590 |
2023-03-03 | $7.46 | $7.50 | $7.21 | $7.44 | $7.44 | 39,400 |
2023-03-02 | $7.41 | $7.63 | $7.20 | $7.52 | $7.52 | 14,241 |
2023-03-01 | $7.11 | $7.58 | $7.11 | $7.39 | $7.39 | 23,922 |
2023-02-28 | $7.21 | $7.38 | $7.18 | $7.31 | $7.31 | 14,249 |
2023-02-27 | $7.15 | $7.48 | $7.15 | $7.26 | $7.26 | 14,190 |
2023-02-24 | $7.38 | $7.48 | $7.20 | $7.20 | $7.20 | 18,048 |
2023-02-23 | $7.67 | $7.67 | $7.13 | $7.38 | $7.38 | 37,166 |
2023-02-22 | $7.68 | $7.80 | $7.45 | $7.45 | $7.45 | 17,084 |
2023-02-21 | $7.73 | $7.99 | $7.73 | $7.80 | $7.80 | 29,771 |
2023-02-17 | $7.70 | $8.08 | $7.50 | $7.86 | $7.86 | 17,489 |
2023-02-16 | $7.80 | $8.00 | $7.62 | $7.64 | $7.64 | 35,863 |
2023-02-15 | $8.04 | $8.17 | $7.89 | $8.01 | $8.01 | 53,586 |
2023-02-14 | $8.11 | $8.24 | $7.94 | $8.00 | $8.00 | 22,648 |
2023-02-13 | $8.31 | $8.31 | $7.95 | $8.18 | $8.18 | 55,083 |
2023-02-10 | $7.91 | $8.27 | $7.91 | $8.23 | $8.23 | 19,652 |
2023-02-09 | $8.10 | $8.30 | $7.92 | $8.04 | $8.04 | 42,107 |
2023-02-08 | $8.19 | $8.37 | $7.94 | $8.14 | $8.14 | 39,560 |
2023-02-07 | $7.89 | $8.25 | $7.82 | $8.21 | $8.21 | 31,437 |
2023-02-06 | $8.42 | $8.42 | $7.81 | $7.89 | $7.89 | 31,795 |
2023-02-03 | $8.11 | $8.46 | $7.96 | $8.29 | $8.29 | 38,584 |
2023-02-02 | $7.97 | $8.34 | $7.81 | $8.11 | $8.11 | 64,156 |
2023-02-01 | $8.18 | $8.22 | $7.97 | $8.00 | $8.00 | 55,480 |
2023-01-31 | $8.11 | $8.28 | $7.99 | $8.18 | $8.18 | 58,643 |
2023-01-30 | $8.12 | $8.28 | $8.05 | $8.11 | $8.11 | 36,434 |
2023-01-27 | $8.23 | $8.23 | $7.92 | $8.08 | $8.08 | 65,074 |
2023-01-26 | $8.40 | $8.66 | $7.86 | $8.21 | $8.21 | 90,687 |
2023-01-25 | $8.21 | $8.47 | $8.10 | $8.47 | $8.47 | 44,800 |
2023-01-24 | $8.28 | $8.61 | $8.16 | $8.23 | $8.23 | 48,083 |
2023-01-23 | $8.84 | $8.86 | $8.20 | $8.28 | $8.28 | 146,081 |
2023-01-20 | $8.71 | $8.99 | $8.70 | $8.84 | $8.84 | 43,333 |
2023-01-19 | $8.78 | $9.00 | $8.51 | $8.66 | $8.66 | 39,647 |
2023-01-18 | $9.51 | $9.67 | $8.80 | $8.92 | $8.92 | 53,144 |
2023-01-17 | $9.50 | $9.80 | $9.34 | $9.51 | $9.51 | 35,006 |
2023-01-13 | $9.24 | $9.49 | $9.23 | $9.36 | $9.36 | 18,177 |
2023-01-12 | $9.35 | $9.52 | $9.04 | $9.39 | $9.39 | 59,842 |
2023-01-11 | $9.24 | $9.69 | $9.19 | $9.30 | $9.30 | 38,747 |
2023-01-10 | $9.09 | $9.41 | $9.03 | $9.23 | $9.23 | 52,851 |
2023-01-09 | $9.34 | $9.65 | $8.88 | $9.07 | $9.07 | 65,389 |
2023-01-06 | $9.00 | $9.38 | $9.00 | $9.25 | $9.25 | 45,530 |
2023-01-05 | $9.42 | $9.84 | $8.84 | $8.89 | $8.89 | 51,344 |
2023-01-04 | $9.66 | $9.66 | $9.33 | $9.43 | $9.43 | 14,041 |
2023-01-03 | $9.53 | $9.88 | $9.50 | $9.57 | $9.57 | 66,704 |
2022-12-30 | $9.51 | $9.87 | $9.22 | $9.63 | $9.63 | 211,068 |
2022-12-29 | $9.00 | $9.77 | $9.00 | $9.53 | $9.53 | 65,435 |
2022-12-28 | $9.46 | $9.54 | $8.50 | $8.78 | $8.78 | 135,792 |
2022-12-27 | $9.61 | $9.86 | $9.21 | $9.50 | $9.50 | 71,829 |
2022-12-23 | $10.00 | $10.00 | $9.43 | $9.59 | $9.59 | 86,609 |
2022-12-22 | $9.98 | $10.19 | $9.90 | $9.90 | $9.90 | 39,574 |
2022-12-21 | $10.05 | $10.43 | $9.89 | $10.05 | $10.05 | 52,015 |
2022-12-20 | $10.15 | $10.55 | $10.00 | $10.13 | $10.13 | 55,045 |
2022-12-19 | $10.04 | $10.40 | $10.00 | $10.16 | $10.16 | 57,947 |
2022-12-16 | $10.16 | $10.28 | $9.93 | $10.04 | $10.04 | 44,314 |
2022-12-15 | $10.49 | $10.74 | $10.10 | $10.18 | $10.18 | 53,277 |
2022-12-14 | $10.63 | $10.86 | $10.47 | $10.56 | $10.56 | 56,842 |
2022-12-13 | $10.41 | $10.68 | $10.20 | $10.67 | $10.67 | 83,718 |
2022-12-12 | $9.88 | $10.35 | $9.88 | $10.25 | $10.25 | 42,628 |
2022-12-09 | $10.37 | $10.37 | $9.93 | $9.97 | $9.97 | 44,427 |
2022-12-08 | $10.35 | $10.69 | $10.21 | $10.38 | $10.38 | 41,177 |
2022-12-07 | $10.07 | $10.29 | $10.03 | $10.23 | $10.23 | 30,234 |
2022-12-06 | $10.11 | $10.16 | $9.97 | $10.09 | $10.09 | 44,522 |
2022-12-05 | $10.27 | $10.31 | $10.02 | $10.12 | $10.12 | 45,765 |
2022-12-02 | $10.31 | $10.64 | $10.23 | $10.27 | $10.27 | 28,762 |
2022-12-01 | $10.37 | $10.62 | $10.04 | $10.43 | $10.43 | 50,770 |
2022-11-30 | $10.04 | $10.49 | $9.89 | $10.37 | $10.37 | 88,451 |
2022-11-29 | $10.41 | $10.57 | $10.02 | $10.06 | $10.06 | 47,644 |
2022-11-28 | $10.20 | $10.86 | $10.20 | $10.44 | $10.44 | 61,029 |
2022-11-25 | $10.02 | $10.36 | $10.02 | $10.20 | $10.20 | 43,429 |
2022-11-23 | $10.16 | $10.63 | $10.14 | $10.28 | $10.28 | 56,011 |
2022-11-22 | $10.54 | $10.81 | $10.02 | $10.24 | $10.24 | 187,595 |
2022-11-21 | $11.94 | $11.96 | $10.88 | $10.92 | $10.92 | 136,997 |
2022-11-18 | $12.30 | $12.30 | $11.81 | $12.08 | $12.08 | 36,385 |
2022-11-17 | $11.75 | $12.27 | $11.65 | $12.27 | $12.27 | 43,495 |
2022-11-16 | $11.81 | $11.95 | $11.50 | $11.76 | $11.76 | 47,223 |
2022-11-15 | $12.13 | $12.34 | $11.51 | $11.81 | $11.81 | 96,319 |
2022-11-14 | $12.10 | $12.17 | $11.35 | $11.96 | $11.96 | 111,157 |
2022-11-11 | $11.79 | $12.20 | $11.30 | $12.05 | $12.05 | 90,669 |
2022-11-10 | $10.81 | $11.30 | $10.48 | $11.26 | $11.26 | 229,363 |
2022-11-09 | $12.30 | $12.46 | $11.77 | $11.84 | $11.84 | 62,521 |
2022-11-08 | $12.40 | $12.69 | $12.25 | $12.53 | $12.53 | 75,662 |
2022-11-07 | $12.01 | $12.64 | $11.86 | $12.27 | $12.27 | 87,828 |
2022-11-04 | $12.15 | $12.29 | $11.71 | $12.00 | $12.00 | 59,588 |
2022-11-03 | $11.82 | $12.35 | $11.77 | $12.22 | $12.22 | 68,551 |
2022-11-02 | $11.88 | $12.34 | $11.62 | $11.78 | $11.78 | 100,974 |
2022-11-01 | $12.05 | $12.35 | $11.27 | $11.94 | $11.94 | 105,961 |
2022-10-31 | $11.75 | $12.34 | $11.27 | $12.05 | $12.05 | 179,488 |
2022-10-28 | $10.59 | $11.52 | $10.59 | $11.39 | $11.39 | 134,245 |
2022-10-27 | $10.82 | $10.82 | $10.22 | $10.43 | $10.43 | 48,111 |
2022-10-26 | $10.54 | $11.04 | $10.52 | $10.77 | $10.77 | 62,736 |
2022-10-25 | $10.58 | $10.66 | $10.14 | $10.35 | $10.35 | 53,607 |
2022-10-24 | $10.20 | $10.73 | $10.04 | $10.31 | $10.31 | 66,331 |
2022-10-21 | $9.49 | $10.19 | $9.48 | $10.15 | $10.15 | 59,203 |
2022-10-20 | $9.59 | $9.94 | $9.59 | $9.63 | $9.63 | 94,802 |
2022-10-19 | $10.63 | $10.72 | $8.87 | $9.75 | $9.75 | 287,251 |
2022-10-18 | $10.58 | $11.22 | $10.58 | $10.87 | $10.87 | 56,181 |
2022-10-17 | $10.37 | $10.96 | $10.35 | $10.58 | $10.58 | 96,544 |
2022-10-14 | $11.09 | $11.09 | $10.40 | $10.41 | $10.41 | 73,601 |
2022-10-13 | $10.67 | $11.06 | $10.57 | $11.06 | $11.06 | 77,772 |
2022-10-12 | $10.81 | $10.96 | $10.50 | $10.68 | $10.68 | 43,350 |
2022-10-11 | $10.81 | $11.09 | $10.33 | $10.90 | $10.90 | 83,201 |
2022-10-10 | $12.01 | $12.08 | $10.82 | $10.93 | $10.93 | 107,724 |
2022-10-07 | $11.96 | $12.06 | $11.67 | $12.01 | $12.01 | 101,196 |
2022-10-06 | $12.14 | $12.22 | $11.73 | $12.14 | $12.14 | 68,166 |
2022-10-05 | $11.75 | $12.30 | $11.33 | $12.11 | $12.11 | 63,775 |
2022-10-04 | $11.76 | $12.07 | $11.55 | $11.78 | $11.78 | 65,369 |
2022-10-03 | $11.49 | $11.84 | $11.37 | $11.66 | $11.66 | 53,662 |
2022-09-30 | $11.27 | $11.55 | $10.98 | $11.28 | $11.28 | 331,700 |
2022-09-29 | $11.08 | $11.34 | $10.89 | $11.27 | $11.27 | 78,632 |
2022-09-28 | $11.02 | $11.19 | $10.61 | $11.07 | $11.07 | 46,802 |
2022-09-27 | $10.62 | $11.04 | $10.48 | $10.92 | $10.92 | 45,100 |
2022-09-26 | $10.25 | $10.99 | $10.01 | $10.44 | $10.44 | 93,359 |
2022-09-23 | $10.07 | $10.22 | $9.91 | $10.16 | $10.16 | 92,408 |
2022-09-22 | $10.52 | $10.68 | $10.00 | $10.26 | $10.26 | 51,993 |
2022-09-21 | $10.65 | $10.76 | $10.50 | $10.56 | $10.56 | 35,087 |
2022-09-20 | $11.00 | $11.03 | $10.51 | $10.61 | $10.61 | 80,081 |
2022-09-19 | $11.51 | $11.52 | $10.53 | $10.83 | $10.83 | 166,247 |
2022-09-16 | $10.74 | $11.53 | $10.62 | $11.53 | $11.53 | 241,879 |
2022-09-15 | $10.60 | $10.98 | $10.60 | $10.68 | $10.68 | 54,573 |
2022-09-14 | $10.50 | $10.90 | $10.50 | $10.77 | $10.77 | 72,972 |
2022-09-13 | $10.60 | $10.84 | $10.43 | $10.45 | $10.45 | 75,426 |
2022-09-12 | $11.12 | $11.40 | $10.71 | $10.80 | $10.80 | 71,878 |
2022-09-09 | $10.98 | $11.42 | $10.75 | $11.12 | $11.12 | 65,385 |
2022-09-08 | $11.23 | $11.23 | $10.68 | $10.79 | $10.79 | 124,849 |
2022-09-07 | $11.05 | $11.47 | $11.02 | $11.25 | $11.25 | 60,519 |
2022-09-06 | $11.30 | $11.71 | $11.05 | $11.05 | $11.05 | 78,880 |
2022-09-02 | $11.42 | $11.60 | $11.11 | $11.30 | $11.30 | 66,363 |
2022-09-01 | $12.03 | $12.04 | $11.34 | $11.41 | $11.41 | 62,208 |
2022-08-31 | $12.04 | $12.89 | $11.95 | $12.11 | $12.11 | 163,906 |
2022-08-30 | $11.54 | $11.97 | $11.48 | $11.89 | $11.89 | 72,845 |
2022-08-29 | $11.97 | $12.00 | $11.19 | $11.61 | $11.61 | 173,551 |
2022-08-26 | $12.57 | $12.58 | $12.10 | $12.21 | $12.21 | 84,493 |
2022-08-25 | $11.85 | $12.52 | $11.82 | $12.46 | $12.46 | 91,925 |
2022-08-24 | $11.46 | $12.03 | $11.25 | $11.99 | $11.99 | 61,274 |
2022-08-23 | $12.15 | $12.15 | $11.04 | $11.46 | $11.46 | 117,205 |
2022-08-22 | $11.78 | $12.26 | $11.37 | $12.17 | $12.17 | 75,056 |
2022-08-19 | $11.43 | $12.10 | $11.28 | $11.78 | $11.78 | 124,834 |
2022-08-18 | $12.46 | $12.50 | $11.25 | $11.56 | $11.56 | 137,856 |
2022-08-17 | $12.76 | $12.85 | $12.33 | $12.45 | $12.45 | 101,095 |
2022-08-16 | $12.42 | $13.16 | $12.25 | $12.78 | $12.78 | 193,279 |
2022-08-15 | $11.57 | $12.46 | $11.50 | $12.19 | $12.19 | 310,555 |
2022-08-12 | $11.49 | $11.62 | $11.13 | $11.49 | $11.49 | 175,411 |
2022-08-11 | $12.00 | $12.03 | $10.92 | $11.50 | $11.50 | 296,820 |
2022-08-10 | $11.10 | $11.42 | $10.00 | $10.69 | $10.69 | 219,959 |
2022-08-09 | $10.77 | $11.12 | $10.62 | $10.84 | $10.84 | 112,236 |
2022-08-08 | $11.40 | $11.72 | $10.42 | $10.67 | $10.67 | 287,341 |
2022-08-05 | $10.87 | $11.65 | $10.83 | $11.39 | $11.39 | 148,230 |
2022-08-04 | $10.63 | $10.97 | $10.49 | $10.81 | $10.81 | 81,611 |
2022-08-03 | $10.52 | $10.70 | $10.35 | $10.63 | $10.63 | 74,569 |
2022-08-02 | $10.67 | $10.95 | $10.41 | $10.47 | $10.47 | 78,946 |
2022-08-01 | $10.42 | $10.99 | $10.19 | $10.67 | $10.67 | 209,962 |
2022-07-29 | $10.71 | $10.71 | $10.03 | $10.34 | $10.34 | 129,374 |
2022-07-28 | $10.14 | $10.57 | $10.00 | $10.52 | $10.52 | 140,132 |
2022-07-27 | $10.55 | $10.55 | $10.00 | $10.19 | $10.19 | 132,891 |
2022-07-26 | $10.12 | $10.97 | $9.79 | $10.56 | $10.56 | 351,753 |
2022-07-25 | $8.89 | $10.35 | $8.89 | $9.68 | $9.68 | 299,273 |
2022-07-22 | $10.19 | $10.20 | $8.69 | $8.96 | $8.96 | 434,251 |
2022-07-21 | $13.68 | $13.76 | $9.11 | $10.33 | $10.33 | 791,329 |
2022-07-20 | $14.00 | $14.25 | $13.19 | $13.72 | $13.72 | 196,272 |
2022-07-19 | $14.07 | $14.44 | $13.29 | $14.01 | $14.01 | 141,980 |
2022-07-18 | $13.55 | $14.99 | $13.55 | $13.91 | $13.91 | 257,844 |
2022-07-15 | $13.80 | $14.10 | $13.22 | $13.98 | $13.98 | 127,130 |
2022-07-14 | $14.45 | $14.45 | $13.48 | $13.74 | $13.74 | 218,152 |
2022-07-13 | $12.95 | $14.56 | $12.76 | $14.48 | $14.48 | 344,274 |
2022-07-12 | $14.62 | $14.68 | $12.69 | $13.00 | $13.00 | 374,696 |
2022-07-11 | $14.10 | $15.25 | $14.08 | $14.70 | $14.70 | 522,677 |
2022-07-08 | $14.17 | $14.19 | $13.50 | $14.08 | $14.08 | 166,889 |
2022-07-07 | $13.02 | $14.24 | $12.92 | $14.15 | $14.15 | 218,115 |
2022-07-06 | $13.93 | $13.95 | $12.62 | $12.97 | $12.97 | 186,884 |
2022-07-05 | $12.99 | $14.17 | $12.97 | $13.93 | $13.93 | 330,721 |
2022-07-01 | $12.82 | $13.00 | $12.30 | $12.92 | $12.92 | 125,662 |
2022-06-30 | $11.73 | $12.96 | $11.47 | $12.68 | $12.68 | 194,403 |
2022-06-29 | $12.95 | $13.21 | $11.91 | $11.99 | $11.99 | 189,412 |
2022-06-28 | $13.24 | $14.07 | $12.56 | $13.24 | $13.24 | 421,813 |
2022-06-27 | $11.96 | $13.20 | $11.72 | $12.98 | $12.98 | 424,863 |
2022-06-24 | $11.30 | $11.75 | $11.26 | $11.73 | $11.73 | 96,689 |
2022-06-23 | $11.24 | $11.61 | $11.20 | $11.54 | $11.54 | 143,868 |
2022-06-22 | $11.05 | $11.27 | $10.88 | $11.27 | $11.27 | 114,863 |
2022-06-21 | $10.47 | $11.22 | $10.07 | $11.18 | $11.18 | 173,703 |
2022-06-17 | $10.46 | $10.62 | $10.07 | $10.39 | $10.39 | 108,211 |
2022-06-16 | $10.61 | $10.61 | $9.72 | $10.57 | $10.57 | 153,223 |
2022-06-15 | $10.50 | $10.71 | $10.18 | $10.61 | $10.61 | 70,412 |
2022-06-14 | $10.06 | $10.50 | $9.87 | $10.38 | $10.38 | 76,787 |
2022-06-13 | $10.97 | $10.97 | $9.27 | $9.91 | $9.91 | 206,256 |
2022-06-10 | $11.30 | $11.54 | $10.65 | $11.01 | $11.01 | 110,682 |
2022-06-09 | $11.52 | $11.52 | $10.60 | $11.45 | $11.45 | 135,863 |
2022-06-08 | $11.09 | $11.50 | $10.87 | $11.33 | $11.33 | 124,771 |
2022-06-07 | $10.45 | $11.00 | $10.16 | $10.90 | $10.90 | 179,133 |
2022-06-06 | $9.91 | $10.70 | $9.91 | $10.68 | $10.68 | 165,924 |
2022-06-03 | $9.37 | $9.90 | $9.20 | $9.84 | $9.84 | 88,286 |
2022-06-02 | $9.19 | $9.85 | $8.83 | $9.74 | $9.74 | 98,615 |
2022-06-01 | $9.16 | $9.36 | $8.63 | $9.28 | $9.28 | 75,110 |
2022-05-31 | $8.58 | $9.44 | $8.56 | $9.05 | $9.05 | 206,808 |
2022-05-27 | $8.53 | $8.89 | $8.35 | $8.48 | $8.48 | 92,601 |
2022-05-26 | $8.94 | $9.28 | $8.35 | $8.52 | $8.52 | 100,447 |
2022-05-25 | $8.48 | $8.94 | $8.44 | $8.88 | $8.88 | 81,097 |
2022-05-24 | $8.45 | $8.55 | $8.23 | $8.35 | $8.35 | 56,485 |
2022-05-23 | $7.89 | $8.56 | $7.88 | $8.47 | $8.18 | 129,942 |
2022-05-20 | $7.90 | $7.90 | $7.38 | $7.69 | $7.42 | 51,258 |
2022-05-19 | $7.57 | $7.89 | $7.57 | $7.80 | $7.53 | 12,291 |
2022-05-18 | $7.68 | $7.90 | $7.60 | $7.67 | $7.40 | 28,279 |
2022-05-17 | $7.73 | $7.81 | $7.55 | $7.65 | $7.38 | 23,694 |
2022-05-16 | $7.03 | $7.67 | $7.03 | $7.60 | $7.34 | 26,387 |
2022-05-13 | $7.40 | $7.70 | $7.03 | $7.03 | $6.79 | 94,557 |
2022-05-12 | $6.57 | $6.78 | $6.31 | $6.52 | $6.29 | 24,136 |
2022-05-11 | $6.67 | $6.82 | $6.32 | $6.66 | $6.43 | 25,779 |
2022-05-10 | $6.75 | $6.85 | $6.67 | $6.74 | $6.51 | 29,233 |
2022-05-09 | $7.05 | $7.16 | $6.45 | $6.74 | $6.51 | 62,651 |
2022-05-06 | $7.08 | $7.17 | $6.83 | $7.07 | $6.82 | 24,358 |
2022-05-05 | $7.09 | $7.36 | $7.08 | $7.12 | $6.87 | 9,172 |
2022-05-04 | $7.19 | $7.40 | $7.08 | $7.12 | $6.87 | 22,440 |
2022-05-03 | $7.08 | $7.34 | $7.08 | $7.26 | $7.01 | 7,598 |
2022-05-02 | $7.34 | $7.49 | $7.01 | $7.11 | $6.86 | 48,301 |
2022-04-29 | $7.56 | $7.56 | $7.21 | $7.42 | $7.16 | 18,925 |
2022-04-28 | $7.10 | $7.19 | $7.03 | $7.14 | $6.89 | 17,255 |
2022-04-27 | $7.00 | $7.18 | $7.00 | $7.05 | $6.81 | 7,666 |
2022-04-26 | $7.07 | $7.21 | $6.97 | $7.01 | $6.77 | 22,061 |
2022-04-25 | $7.08 | $7.23 | $7.05 | $7.09 | $6.84 | 16,138 |
2022-04-22 | $7.62 | $7.66 | $7.25 | $7.25 | $7.00 | 20,668 |
2022-04-21 | $7.74 | $7.81 | $7.62 | $7.63 | $7.37 | 32,813 |
2022-04-20 | $7.63 | $7.71 | $7.50 | $7.62 | $7.36 | 32,935 |
2022-04-19 | $8.37 | $8.49 | $7.61 | $7.75 | $7.48 | 73,787 |
2022-04-18 | $8.27 | $8.58 | $8.20 | $8.25 | $7.96 | 44,899 |
2022-04-14 | $8.27 | $8.50 | $8.25 | $8.31 | $8.02 | 27,048 |
2022-04-13 | $8.36 | $8.46 | $8.21 | $8.31 | $8.02 | 35,985 |
2022-04-12 | $8.15 | $8.33 | $8.11 | $8.26 | $7.97 | 17,534 |
2022-04-11 | $8.19 | $8.19 | $7.91 | $8.10 | $7.82 | 41,195 |
2022-04-08 | $7.61 | $8.08 | $7.36 | $8.08 | $7.80 | 62,502 |
2022-04-07 | $7.25 | $7.70 | $7.25 | $7.51 | $7.25 | 24,143 |
2022-04-06 | $7.34 | $7.70 | $7.07 | $7.17 | $6.92 | 46,295 |
2022-04-05 | $8.15 | $8.20 | $7.22 | $7.40 | $7.14 | 213,582 |
2022-04-04 | $7.60 | $8.15 | $7.42 | $8.13 | $7.85 | 109,586 |
2022-04-01 | $7.26 | $7.49 | $7.10 | $7.31 | $7.06 | 23,166 |
2022-03-31 | $7.30 | $7.30 | $6.99 | $7.00 | $6.76 | 29,833 |
2022-03-30 | $7.48 | $7.80 | $6.76 | $7.05 | $6.81 | 103,775 |
2022-03-29 | $7.28 | $7.44 | $7.08 | $7.20 | $6.95 | 14,992 |
2022-03-28 | $7.27 | $7.44 | $7.27 | $7.36 | $7.10 | 3,298 |
2022-03-25 | $7.20 | $7.52 | $7.20 | $7.37 | $7.11 | 20,150 |
2022-03-24 | $7.25 | $7.42 | $7.15 | $7.41 | $7.15 | 8,187 |
2022-03-23 | $7.07 | $7.37 | $7.07 | $7.28 | $7.03 | 11,782 |
2022-03-22 | $7.15 | $7.17 | $6.83 | $7.16 | $6.91 | 11,108 |
2022-03-21 | $7.00 | $7.14 | $7.00 | $7.08 | $6.83 | 10,838 |
2022-03-18 | $6.89 | $7.11 | $6.81 | $7.07 | $6.82 | 36,985 |
2022-03-17 | $6.61 | $6.89 | $6.53 | $6.87 | $6.63 | 15,706 |
2022-03-16 | $6.55 | $6.75 | $6.50 | $6.74 | $6.51 | 18,491 |
2022-03-15 | $6.63 | $6.63 | $6.43 | $6.43 | $6.21 | 11,064 |
2022-03-14 | $6.64 | $6.64 | $6.53 | $6.56 | $6.33 | 7,269 |
2022-03-11 | $6.28 | $6.75 | $6.28 | $6.65 | $6.42 | 19,827 |
2022-03-10 | $6.43 | $6.60 | $6.43 | $6.60 | $6.37 | 8,706 |
2022-03-09 | $6.36 | $6.45 | $6.27 | $6.43 | $6.21 | 13,709 |
2022-03-08 | $6.40 | $6.45 | $6.35 | $6.45 | $6.23 | 25,512 |
2022-03-07 | $6.50 | $6.60 | $6.26 | $6.36 | $6.14 | 42,156 |
2022-03-04 | $6.32 | $6.59 | $6.32 | $6.55 | $6.32 | 3,626 |
2022-03-03 | $6.24 | $6.56 | $6.23 | $6.47 | $6.24 | 6,102 |
2022-03-02 | $6.31 | $6.36 | $6.20 | $6.20 | $5.98 | 14,039 |
2022-03-01 | $6.31 | $6.60 | $6.24 | $6.36 | $6.14 | 4,147 |
2022-02-28 | $6.30 | $6.57 | $6.30 | $6.32 | $6.10 | 9,415 |
2022-02-25 | $6.65 | $6.85 | $6.53 | $6.60 | $6.08 | 15,339 |
2022-02-24 | $6.75 | $6.95 | $6.50 | $6.62 | $6.10 | 21,433 |
2022-02-23 | $6.81 | $6.88 | $6.75 | $6.75 | $6.22 | 23,373 |
2022-02-22 | $6.91 | $6.94 | $6.75 | $6.75 | $6.22 | 12,035 |
2022-02-18 | $7.00 | $7.01 | $6.78 | $6.84 | $6.30 | 18,769 |
2022-02-17 | $6.95 | $7.05 | $6.91 | $6.97 | $6.42 | 26,050 |
2022-02-16 | $6.90 | $7.00 | $6.75 | $6.90 | $6.36 | 11,056 |
2022-02-15 | $6.75 | $6.91 | $6.75 | $6.91 | $6.37 | 11,077 |
2022-02-14 | $7.00 | $7.00 | $6.61 | $6.61 | $6.09 | 20,248 |
2022-02-11 | $6.87 | $7.10 | $6.87 | $7.08 | $6.52 | 44,925 |
2022-02-10 | $6.95 | $6.99 | $6.85 | $6.93 | $6.39 | 25,594 |
2022-02-09 | $6.80 | $7.03 | $6.76 | $6.92 | $6.38 | 13,158 |
2022-02-08 | $6.84 | $7.15 | $6.74 | $6.77 | $6.24 | 4,857 |
2022-02-07 | $6.82 | $6.87 | $6.71 | $6.87 | $6.33 | 1,944 |
2022-02-04 | $7.00 | $7.00 | $6.66 | $6.99 | $6.44 | 3,037 |
2022-02-03 | $6.95 | $7.01 | $6.66 | $6.94 | $6.40 | 7,041 |
2022-02-02 | $7.02 | $7.10 | $6.82 | $7.04 | $6.49 | 5,629 |
2022-02-01 | $7.17 | $7.17 | $7.00 | $7.00 | $6.45 | 4,044 |
2022-01-31 | $7.15 | $7.24 | $6.93 | $7.24 | $6.67 | 7,279 |
2022-01-28 | $7.01 | $7.23 | $6.89 | $7.22 | $6.65 | 3,669 |
2022-01-27 | $6.60 | $7.22 | $6.60 | $7.03 | $6.47 | 5,227 |
2022-01-26 | $7.16 | $7.16 | $6.88 | $6.91 | $6.37 | 8,483 |
2022-01-25 | $6.70 | $6.95 | $6.63 | $6.81 | $6.28 | 6,551 |
2022-01-24 | $6.85 | $6.85 | $6.54 | $6.75 | $6.22 | 26,458 |
2022-01-21 | $6.85 | $7.18 | $6.71 | $7.04 | $6.49 | 12,305 |
2022-01-20 | $6.94 | $7.01 | $6.76 | $6.82 | $6.29 | 12,545 |
2022-01-19 | $6.77 | $7.20 | $6.63 | $6.93 | $6.39 | 14,958 |
2022-01-18 | $7.17 | $7.17 | $6.62 | $6.82 | $6.29 | 27,862 |
2022-01-14 | $7.46 | $7.58 | $7.30 | $7.30 | $6.73 | 17,365 |
2022-01-13 | $7.75 | $7.75 | $7.30 | $7.37 | $6.79 | 46,262 |
2022-01-12 | $7.59 | $7.92 | $7.51 | $7.87 | $7.25 | 6,354 |
2022-01-11 | $7.67 | $7.75 | $7.25 | $7.65 | $7.05 | 13,526 |
2022-01-10 | $7.50 | $7.71 | $7.44 | $7.66 | $7.06 | 12,938 |
2022-01-07 | $7.32 | $7.59 | $7.13 | $7.56 | $6.97 | 10,203 |
2022-01-06 | $7.11 | $7.66 | $7.11 | $7.40 | $6.82 | 9,690 |
2022-01-05 | $7.61 | $7.75 | $7.12 | $7.13 | $6.57 | 17,503 |
2022-01-04 | $7.41 | $7.99 | $7.11 | $7.69 | $7.09 | 45,999 |
2022-01-03 | $6.94 | $7.60 | $6.94 | $7.41 | $6.83 | 37,045 |
2021-12-31 | $7.14 | $7.20 | $6.96 | $7.17 | $6.61 | 46,985 |
2021-12-30 | $7.03 | $7.24 | $7.03 | $7.07 | $6.52 | 21,726 |
2021-12-29 | $7.32 | $7.41 | $6.90 | $6.91 | $6.37 | 32,217 |
2021-12-28 | $7.42 | $7.65 | $7.15 | $7.39 | $6.81 | 67,720 |
2021-12-27 | $7.76 | $8.00 | $7.45 | $7.48 | $6.89 | 31,108 |
2021-12-23 | $7.86 | $7.88 | $7.60 | $7.82 | $7.21 | 15,377 |
2021-12-22 | $7.97 | $8.04 | $7.57 | $7.79 | $7.18 | 46,337 |
2021-12-21 | $7.82 | $8.07 | $7.51 | $7.89 | $7.27 | 54,627 |
2021-12-20 | $7.41 | $8.08 | $7.05 | $7.75 | $7.14 | 134,626 |
2021-12-17 | $6.78 | $7.50 | $6.78 | $7.29 | $6.72 | 65,970 |
2021-12-16 | $6.93 | $7.12 | $6.74 | $6.89 | $6.35 | 17,734 |
2021-12-15 | $6.97 | $7.10 | $6.81 | $6.93 | $6.39 | 23,586 |
2021-12-14 | $7.01 | $7.13 | $6.50 | $6.97 | $6.42 | 63,949 |
2021-12-13 | $7.23 | $7.23 | $7.00 | $7.10 | $6.54 | 26,853 |
2021-12-10 | $7.07 | $7.48 | $6.92 | $7.31 | $6.74 | 45,034 |
2021-12-09 | $7.25 | $7.30 | $7.01 | $7.08 | $6.52 | 20,039 |
2021-12-08 | $6.58 | $7.39 | $6.58 | $7.39 | $6.81 | 148,983 |
2021-12-07 | $6.27 | $6.99 | $6.27 | $6.64 | $6.12 | 130,660 |
2021-12-06 | $6.63 | $6.73 | $6.11 | $6.24 | $5.75 | 93,691 |
2021-12-03 | $6.65 | $7.00 | $6.42 | $6.62 | $6.10 | 156,769 |
2021-12-02 | $6.00 | $6.60 | $6.00 | $6.58 | $6.06 | 114,744 |
2021-12-01 | $6.33 | $6.33 | $6.00 | $6.00 | $5.53 | 17,525 |
2021-11-30 | $6.50 | $6.58 | $6.09 | $6.28 | $5.79 | 41,753 |
2021-11-29 | $6.76 | $6.79 | $6.31 | $6.59 | $6.07 | 90,549 |
2021-11-26 | $6.00 | $6.58 | $5.90 | $6.29 | $5.80 | 142,606 |
2021-11-24 | $5.65 | $5.87 | $5.65 | $5.83 | $5.37 | 39,293 |
2021-11-23 | $5.72 | $5.87 | $5.70 | $5.70 | $5.25 | 23,694 |
2021-11-22 | $5.72 | $5.80 | $5.55 | $5.75 | $5.30 | 53,659 |
2021-11-19 | $5.88 | $5.93 | $5.57 | $5.76 | $5.31 | 28,521 |
2021-11-18 | $6.03 | $6.05 | $5.84 | $5.84 | $5.38 | 16,530 |
2021-11-17 | $6.06 | $6.18 | $5.91 | $6.03 | $5.56 | 13,981 |
2021-11-16 | $5.95 | $6.12 | $5.88 | $6.12 | $5.64 | 65,282 |
2021-11-15 | $5.68 | $6.05 | $5.60 | $6.00 | $5.53 | 61,482 |
2021-11-12 | $5.54 | $5.85 | $5.54 | $5.71 | $5.26 | 51,746 |
2021-11-11 | $5.71 | $5.84 | $5.71 | $5.79 | $5.34 | 14,647 |
2021-11-10 | $5.78 | $5.85 | $5.61 | $5.76 | $5.31 | 20,831 |
2021-11-09 | $5.81 | $5.97 | $5.71 | $5.79 | $5.34 | 19,292 |
2021-11-08 | $5.90 | $5.90 | $5.76 | $5.87 | $5.41 | 39,318 |
2021-11-05 | $5.76 | $5.85 | $5.70 | $5.82 | $5.36 | 34,123 |
2021-11-04 | $5.93 | $6.00 | $5.89 | $5.91 | $5.45 | 35,884 |
2021-11-03 | $5.88 | $6.03 | $5.88 | $5.96 | $5.49 | 19,028 |
2021-11-02 | $5.82 | $5.91 | $5.75 | $5.91 | $5.45 | 43,451 |
2021-11-01 | $5.87 | $5.99 | $5.75 | $5.75 | $5.30 | 17,240 |
2021-10-29 | $5.89 | $5.98 | $5.85 | $5.89 | $5.43 | 5,371 |
2021-10-28 | $5.91 | $6.06 | $5.82 | $5.90 | $5.44 | 12,207 |
2021-10-27 | $5.91 | $6.10 | $5.75 | $5.90 | $5.44 | 66,714 |
2021-10-26 | $6.01 | $6.03 | $5.90 | $5.97 | $5.50 | 17,111 |
2021-10-25 | $5.80 | $6.07 | $5.75 | $6.01 | $5.54 | 62,076 |
2021-10-22 | $5.73 | $5.90 | $5.59 | $5.86 | $5.40 | 68,990 |
2021-10-21 | $5.60 | $5.85 | $5.60 | $5.75 | $5.30 | 18,171 |
2021-10-20 | $5.50 | $5.88 | $5.50 | $5.66 | $5.22 | 53,252 |
2021-10-19 | $5.52 | $5.69 | $5.35 | $5.55 | $5.11 | 83,042 |
2021-10-18 | $5.71 | $5.80 | $5.48 | $5.70 | $5.25 | 76,478 |
2021-10-15 | $5.75 | $5.79 | $5.69 | $5.70 | $5.25 | 82,709 |
2021-10-14 | $5.39 | $5.79 | $5.24 | $5.75 | $5.30 | 199,512 |
2021-10-13 | $5.26 | $5.48 | $5.09 | $5.34 | $4.92 | 46,026 |
2021-10-12 | $5.37 | $5.50 | $5.36 | $5.42 | $4.99 | 10,613 |
2021-10-11 | $5.38 | $5.63 | $5.35 | $5.44 | $5.01 | 32,161 |
2021-10-08 | $5.37 | $5.55 | $5.33 | $5.38 | $4.96 | 18,853 |
2021-10-07 | $5.44 | $5.51 | $5.35 | $5.35 | $4.93 | 30,793 |
2021-10-06 | $5.21 | $5.40 | $5.17 | $5.36 | $4.94 | 49,107 |
2021-10-05 | $5.26 | $5.52 | $5.11 | $5.25 | $4.84 | 28,143 |
2021-10-04 | $5.09 | $5.33 | $5.05 | $5.21 | $4.80 | 62,495 |
2021-10-01 | $5.15 | $5.24 | $5.07 | $5.13 | $4.73 | 29,096 |
2021-09-30 | $5.07 | $5.30 | $5.07 | $5.20 | $4.79 | 56,267 |
2021-09-29 | $5.07 | $5.22 | $4.93 | $5.07 | $4.67 | 12,280 |
2021-09-28 | $5.21 | $5.21 | $4.99 | $5.08 | $4.68 | 43,910 |
2021-09-27 | $5.13 | $5.30 | $5.05 | $5.22 | $4.81 | 20,272 |
2021-09-24 | $5.19 | $5.20 | $4.90 | $5.08 | $4.68 | 69,572 |
2021-09-23 | $5.09 | $5.25 | $5.07 | $5.16 | $4.76 | 42,063 |
2021-09-22 | $5.07 | $5.09 | $4.92 | $5.06 | $4.66 | 42,058 |
2021-09-21 | $5.13 | $5.15 | $4.95 | $5.04 | $4.64 | 34,501 |
2021-09-20 | $4.97 | $5.12 | $4.82 | $5.12 | $4.72 | 39,423 |
2021-09-17 | $4.88 | $5.10 | $4.77 | $5.09 | $4.69 | 56,509 |
2021-09-16 | $5.00 | $5.22 | $4.76 | $4.89 | $4.51 | 56,218 |
2021-09-15 | $5.06 | $5.06 | $4.81 | $4.95 | $4.56 | 41,677 |
2021-09-14 | $5.08 | $5.08 | $4.84 | $4.90 | $4.52 | 45,088 |
2021-09-13 | $5.72 | $5.72 | $4.85 | $5.07 | $4.67 | 212,211 |
2021-09-10 | $5.74 | $5.79 | $5.53 | $5.66 | $5.22 | 17,815 |
2021-09-09 | $5.42 | $5.73 | $5.27 | $5.66 | $5.22 | 59,800 |
2021-09-08 | $5.43 | $5.55 | $5.26 | $5.44 | $5.01 | 106,879 |
2021-09-07 | $5.26 | $5.50 | $5.19 | $5.22 | $4.81 | 33,325 |
2021-09-03 | $5.39 | $5.39 | $5.21 | $5.26 | $4.85 | 28,000 |
2021-09-02 | $5.40 | $5.49 | $5.17 | $5.39 | $4.97 | 44,501 |
2021-09-01 | $5.37 | $5.54 | $5.28 | $5.31 | $4.89 | 94,373 |
2021-08-31 | $5.60 | $5.63 | $5.31 | $5.36 | $4.94 | 55,673 |
2021-08-30 | $5.46 | $5.85 | $5.35 | $5.58 | $5.14 | 50,519 |
2021-08-27 | $5.34 | $5.61 | $5.34 | $5.45 | $5.02 | 49,520 |
2021-08-26 | $5.36 | $5.63 | $5.32 | $5.38 | $4.96 | 79,758 |
2021-08-25 | $5.56 | $5.67 | $5.32 | $5.38 | $4.96 | 54,554 |
2021-08-24 | $5.49 | $5.60 | $5.30 | $5.52 | $5.09 | 66,531 |
2021-08-23 | $5.23 | $5.54 | $5.23 | $5.46 | $5.03 | 30,149 |
2021-08-20 | $5.22 | $5.35 | $5.12 | $5.24 | $4.83 | 80,408 |
2021-08-19 | $5.43 | $5.57 | $5.25 | $5.31 | $4.89 | 58,130 |
2021-08-18 | $5.39 | $5.68 | $5.31 | $5.36 | $4.94 | 72,034 |
2021-08-17 | $5.52 | $5.59 | $5.25 | $5.39 | $4.97 | 141,384 |
2021-08-16 | $6.23 | $6.26 | $5.52 | $5.59 | $5.15 | 195,563 |
2021-08-13 | $6.30 | $6.49 | $5.50 | $6.46 | $5.95 | 444,009 |
2021-08-12 | $6.60 | $6.95 | $6.32 | $6.49 | $5.98 | 171,622 |
2021-08-11 | $7.81 | $7.81 | $6.63 | $6.68 | $6.16 | 362,421 |
2021-08-10 | $7.91 | $7.98 | $7.61 | $7.67 | $7.07 | 102,144 |
2021-08-09 | $7.40 | $7.93 | $7.34 | $7.82 | $7.21 | 167,984 |
2021-08-06 | $7.50 | $7.50 | $7.04 | $7.27 | $6.70 | 111,335 |
2021-08-05 | $7.15 | $7.42 | $7.11 | $7.31 | $6.74 | 105,665 |
2021-08-04 | $7.25 | $7.35 | $7.06 | $7.23 | $6.66 | 99,723 |
2021-08-03 | $7.29 | $7.41 | $7.00 | $7.23 | $6.66 | 187,576 |
2021-08-02 | $7.21 | $7.37 | $7.09 | $7.26 | $6.69 | 127,645 |
2021-07-30 | $7.18 | $7.40 | $7.00 | $7.16 | $6.60 | 102,011 |
2021-07-29 | $7.28 | $8.06 | $7.13 | $7.22 | $6.65 | 403,079 |
2021-07-28 | $7.04 | $7.44 | $6.90 | $7.32 | $6.75 | 152,877 |
2021-07-27 | $7.15 | $7.28 | $6.69 | $6.93 | $6.39 | 230,741 |
2021-07-26 | $7.40 | $7.63 | $7.16 | $7.28 | $6.71 | 140,643 |
2021-07-23 | $7.32 | $7.46 | $7.01 | $7.46 | $6.87 | 243,070 |
2021-07-22 | $6.98 | $7.46 | $6.88 | $7.18 | $6.62 | 263,828 |
2021-07-21 | $6.24 | $7.35 | $6.08 | $6.88 | $6.34 | 576,754 |
2021-07-20 | $6.03 | $6.18 | $5.86 | $6.18 | $5.70 | 100,599 |
2021-07-19 | $5.80 | $6.15 | $5.70 | $5.93 | $5.46 | 90,232 |
2021-07-16 | $6.17 | $6.25 | $5.80 | $5.93 | $5.46 | 70,978 |
2021-07-15 | $6.04 | $6.28 | $5.79 | $6.15 | $5.67 | 42,956 |
2021-07-14 | $6.15 | $6.34 | $5.97 | $6.07 | $5.59 | 70,095 |
2021-07-13 | $6.33 | $6.34 | $5.95 | $6.16 | $5.68 | 43,566 |
2021-07-12 | $6.09 | $6.35 | $5.91 | $6.32 | $5.82 | 119,683 |
2021-07-09 | $6.19 | $6.24 | $5.90 | $6.03 | $5.56 | 75,523 |
2021-07-08 | $5.80 | $6.15 | $5.70 | $6.11 | $5.63 | 93,405 |
2021-07-07 | $5.80 | $5.92 | $5.40 | $5.89 | $5.43 | 144,845 |
2021-07-06 | $5.84 | $5.99 | $5.69 | $5.82 | $5.36 | 57,617 |
2021-07-02 | $5.93 | $6.10 | $5.69 | $5.84 | $5.38 | 151,877 |
2021-07-01 | $6.22 | $6.23 | $5.97 | $6.01 | $5.54 | 94,956 |
2021-06-30 | $6.17 | $6.33 | $5.93 | $6.20 | $5.71 | 146,439 |
2021-06-29 | $6.65 | $6.72 | $6.11 | $6.13 | $5.65 | 336,787 |
2021-06-28 | $6.57 | $7.95 | $6.30 | $6.71 | $6.18 | 3,327,395 |
2021-06-25 | $6.32 | $6.32 | $6.05 | $6.27 | $5.78 | 92,642 |
2021-06-24 | $6.48 | $6.72 | $6.06 | $6.29 | $5.80 | 152,845 |
2021-06-23 | $5.97 | $6.48 | $5.82 | $6.38 | $5.88 | 210,494 |
2021-06-22 | $5.68 | $6.01 | $5.38 | $5.93 | $5.46 | 236,687 |
2021-06-21 | $5.70 | $5.89 | $5.53 | $5.67 | $5.23 | 142,567 |
2021-06-18 | $5.90 | $5.90 | $5.51 | $5.66 | $5.22 | 191,525 |
2021-06-17 | $5.70 | $6.03 | $5.70 | $5.92 | $5.46 | 226,588 |
2021-06-16 | $5.84 | $5.87 | $5.63 | $5.67 | $5.23 | 178,685 |
2021-06-15 | $6.17 | $6.17 | $5.65 | $5.90 | $5.44 | 216,774 |
2021-06-14 | $6.32 | $6.50 | $5.95 | $6.18 | $5.70 | 370,047 |
2021-06-11 | $5.77 | $6.43 | $5.71 | $6.40 | $5.90 | 890,003 |
2021-06-10 | $5.28 | $6.99 | $5.28 | $5.59 | $5.15 | 9,753,437 |
2021-06-09 | $5.30 | $5.44 | $5.15 | $5.28 | $4.87 | 61,412 |
2021-06-08 | $5.31 | $5.41 | $5.16 | $5.29 | $4.88 | 51,151 |
2021-06-07 | $5.07 | $5.41 | $4.98 | $5.30 | $4.88 | 143,299 |
2021-06-04 | $5.00 | $5.10 | $4.92 | $5.03 | $4.64 | 30,292 |
2021-06-03 | $4.99 | $5.05 | $4.89 | $4.97 | $4.58 | 68,689 |
2021-06-02 | $4.94 | $5.10 | $4.85 | $5.04 | $4.64 | 75,714 |
2021-06-01 | $4.85 | $5.25 | $4.85 | $4.98 | $4.59 | 175,702 |
2021-05-28 | $5.63 | $5.65 | $4.44 | $4.80 | $4.42 | 360,509 |
2021-05-27 | $5.82 | $5.82 | $5.50 | $5.56 | $5.12 | 34,925 |
2021-05-26 | $5.70 | $6.00 | $5.45 | $5.54 | $5.11 | 70,075 |
2021-05-25 | $5.89 | $6.09 | $5.72 | $5.72 | $5.27 | 34,101 |
2021-05-24 | $6.16 | $6.16 | $5.89 | $5.98 | $5.51 | 66,944 |
2021-05-21 | $6.30 | $6.50 | $6.10 | $6.37 | $5.59 | 105,828 |
2021-05-20 | $6.16 | $6.29 | $6.09 | $6.28 | $5.51 | 109,446 |
2021-05-19 | $6.06 | $6.20 | $6.02 | $6.16 | $5.41 | 73,395 |
2021-05-18 | $5.77 | $6.16 | $5.77 | $6.10 | $5.35 | 96,725 |
2021-05-17 | $5.66 | $5.81 | $5.66 | $5.81 | $5.10 | 25,911 |
2021-05-14 | $5.60 | $5.92 | $5.59 | $5.75 | $5.05 | 224,676 |
2021-05-13 | $5.48 | $5.89 | $5.34 | $5.56 | $4.88 | 166,279 |
2021-05-12 | $5.42 | $5.67 | $5.30 | $5.39 | $4.73 | 45,352 |
2021-05-11 | $5.53 | $5.68 | $5.46 | $5.56 | $4.88 | 25,795 |
2021-05-10 | $5.51 | $5.80 | $5.45 | $5.68 | $4.98 | 54,140 |
2021-05-07 | $5.68 | $5.77 | $5.45 | $5.53 | $4.85 | 50,671 |
2021-05-06 | $5.18 | $5.68 | $5.18 | $5.60 | $4.91 | 73,501 |
2021-05-05 | $5.25 | $5.35 | $5.07 | $5.22 | $4.58 | 48,440 |
2021-05-04 | $5.31 | $5.31 | $5.11 | $5.17 | $4.54 | 26,776 |
2021-05-03 | $5.45 | $5.46 | $5.20 | $5.38 | $4.72 | 59,715 |
2021-04-30 | $5.25 | $5.40 | $5.18 | $5.33 | $4.68 | 72,786 |
2021-04-29 | $5.55 | $5.55 | $5.21 | $5.26 | $4.62 | 54,527 |
2021-04-28 | $5.53 | $5.60 | $5.43 | $5.47 | $4.80 | 34,483 |
2021-04-27 | $5.85 | $5.90 | $5.52 | $5.59 | $4.91 | 81,349 |
2021-04-26 | $5.30 | $5.79 | $5.30 | $5.77 | $5.06 | 149,700 |
2021-04-23 | $4.83 | $5.40 | $4.80 | $5.23 | $4.59 | 118,474 |
2021-04-22 | $4.83 | $4.97 | $4.70 | $4.80 | $4.21 | 106,777 |
2021-04-21 | $4.58 | $5.00 | $4.41 | $4.82 | $4.23 | 232,973 |
2021-04-20 | $5.32 | $5.47 | $4.50 | $4.61 | $4.05 | 364,007 |
2021-04-19 | $5.35 | $5.67 | $5.22 | $5.31 | $4.66 | 331,221 |
2021-04-16 | $5.24 | $5.63 | $5.05 | $5.37 | $4.71 | 342,306 |
2021-04-15 | $5.25 | $5.31 | $5.03 | $5.14 | $4.51 | 95,185 |
2021-04-14 | $5.11 | $5.40 | $5.09 | $5.27 | $4.62 | 179,492 |
2021-04-13 | $5.15 | $5.28 | $5.06 | $5.11 | $4.48 | 138,885 |
2021-04-12 | $5.30 | $5.42 | $5.08 | $5.15 | $4.52 | 200,067 |
2021-04-09 | $5.37 | $5.48 | $5.19 | $5.28 | $4.63 | 202,828 |
2021-04-08 | $5.67 | $5.67 | $5.31 | $5.36 | $4.70 | 126,008 |
2021-04-07 | $6.18 | $6.25 | $5.50 | $5.67 | $4.98 | 348,314 |
2021-04-06 | $6.21 | $6.46 | $6.10 | $6.23 | $5.47 | 140,374 |
2021-04-05 | $6.77 | $6.85 | $6.10 | $6.28 | $5.51 | 354,097 |
2021-04-01 | $6.86 | $7.09 | $6.53 | $6.83 | $5.99 | 683,952 |
2021-03-31 | $7.27 | $7.88 | $6.65 | $7.40 | $6.49 | 7,501,119 |
2021-03-30 | $6.30 | $6.30 | $6.05 | $6.27 | $5.50 | 706,926 |
2021-03-29 | $6.58 | $6.58 | $6.10 | $6.19 | $5.43 | 67,410 |
2021-03-26 | $6.46 | $6.73 | $6.26 | $6.50 | $5.70 | 73,318 |
2021-03-25 | $6.61 | $6.64 | $6.17 | $6.45 | $5.66 | 120,950 |
2021-03-24 | $6.71 | $7.07 | $6.61 | $6.74 | $5.91 | 151,285 |
2021-03-23 | $7.34 | $7.58 | $6.61 | $6.70 | $5.88 | 195,452 |
2021-03-22 | $8.36 | $8.37 | $7.25 | $7.43 | $6.52 | 282,307 |
2021-03-19 | $7.41 | $8.48 | $7.36 | $8.12 | $7.13 | 333,816 |
2021-03-18 | $7.14 | $7.87 | $7.09 | $7.39 | $6.49 | 246,404 |
2021-03-17 | $6.93 | $7.35 | $6.91 | $7.09 | $6.22 | 107,135 |
2021-03-16 | $6.97 | $7.17 | $6.67 | $7.02 | $6.16 | 147,128 |
2021-03-15 | $7.33 | $7.33 | $6.90 | $6.90 | $6.06 | 93,068 |
2021-03-12 | $7.34 | $7.34 | $7.01 | $7.21 | $6.33 | 68,902 |
2021-03-11 | $7.00 | $7.39 | $6.82 | $7.35 | $6.45 | 94,280 |
2021-03-10 | $7.17 | $7.17 | $6.70 | $6.72 | $5.90 | 102,571 |
2021-03-09 | $6.54 | $7.13 | $6.50 | $6.80 | $5.97 | 104,845 |
2021-03-08 | $6.77 | $7.06 | $6.34 | $6.41 | $5.63 | 88,308 |
2021-03-05 | $6.60 | $6.84 | $5.88 | $6.76 | $5.93 | 127,888 |
2021-03-04 | $7.00 | $7.00 | $6.45 | $6.55 | $5.75 | 127,733 |
2021-03-03 | $7.77 | $7.77 | $7.00 | $7.00 | $6.14 | 165,055 |
2021-03-02 | $7.91 | $8.03 | $7.54 | $7.83 | $6.87 | 122,893 |
2021-03-01 | $7.70 | $7.96 | $7.70 | $7.88 | $6.92 | 72,247 |
2021-02-26 | $7.79 | $8.00 | $7.43 | $7.66 | $6.72 | 109,830 |
2021-02-25 | $8.49 | $8.50 | $7.60 | $7.72 | $6.77 | 141,228 |
2021-02-24 | $7.83 | $8.44 | $7.63 | $8.18 | $7.18 | 149,497 |
2021-02-23 | $8.90 | $8.90 | $7.26 | $7.58 | $6.65 | 376,361 |
2021-02-22 | $9.75 | $9.80 | $8.91 | $8.92 | $7.83 | 269,635 |
2021-02-19 | $10.14 | $10.41 | $9.48 | $9.50 | $8.34 | 163,518 |
2021-02-18 | $10.07 | $10.23 | $9.35 | $10.09 | $8.85 | 235,352 |
2021-02-17 | $10.06 | $10.13 | $9.73 | $10.11 | $8.87 | 155,086 |
2021-02-16 | $10.47 | $10.55 | $9.65 | $10.07 | $8.84 | 175,517 |
2021-02-12 | $10.40 | $10.69 | $10.21 | $10.45 | $9.17 | 70,161 |
2021-02-11 | $11.18 | $11.20 | $10.37 | $10.41 | $9.14 | 120,938 |
2021-02-10 | $11.00 | $11.50 | $10.57 | $11.19 | $9.82 | 250,932 |
2021-02-09 | $10.96 | $11.19 | $10.36 | $10.89 | $9.56 | 311,717 |
2021-02-08 | $10.61 | $10.95 | $10.53 | $10.83 | $9.50 | 114,805 |
2021-02-05 | $10.77 | $10.85 | $10.36 | $10.60 | $9.30 | 79,142 |
2021-02-04 | $10.99 | $11.18 | $10.69 | $10.78 | $9.46 | 58,142 |
2021-02-03 | $10.85 | $11.25 | $10.69 | $10.92 | $9.58 | 139,465 |
2021-02-02 | $11.39 | $11.40 | $10.71 | $10.77 | $9.45 | 154,958 |
2021-02-01 | $10.70 | $11.50 | $10.45 | $11.27 | $9.89 | 283,513 |
2021-01-29 | $9.88 | $10.36 | $9.79 | $10.12 | $8.88 | 187,344 |
2021-01-28 | $10.01 | $10.69 | $9.34 | $9.76 | $8.56 | 256,965 |
2021-01-27 | $10.90 | $10.90 | $9.80 | $10.06 | $8.83 | 394,772 |
2021-01-26 | $12.25 | $12.25 | $11.22 | $11.31 | $9.93 | 355,382 |
2021-01-25 | $11.98 | $12.39 | $11.49 | $12.01 | $10.54 | 500,945 |
2021-01-22 | $11.09 | $12.24 | $11.05 | $12.21 | $10.71 | 652,686 |
2021-01-21 | $11.75 | $11.75 | $11.00 | $11.03 | $9.68 | 440,089 |
2021-01-20 | $12.08 | $12.11 | $11.08 | $11.83 | $10.38 | 728,466 |
2021-01-19 | $12.55 | $12.65 | $11.60 | $11.93 | $10.47 | 2,454,148 |
2021-01-15 | $16.00 | $16.04 | $14.59 | $16.00 | $14.04 | 141,711 |
2021-01-14 | $15.62 | $16.00 | $15.23 | $15.99 | $14.03 | 72,719 |
2021-01-13 | $14.52 | $15.77 | $14.43 | $15.66 | $13.74 | 179,255 |
2021-01-12 | $13.87 | $14.79 | $13.23 | $14.30 | $12.55 | 65,375 |
2021-01-11 | $14.14 | $14.36 | $13.27 | $13.92 | $12.22 | 69,374 |
2021-01-08 | $13.40 | $13.88 | $13.20 | $13.80 | $12.11 | 41,257 |
2021-01-07 | $12.00 | $13.65 | $11.76 | $13.61 | $11.94 | 110,009 |
2021-01-06 | $10.87 | $11.97 | $10.85 | $11.81 | $10.36 | 91,638 |
2021-01-05 | $10.59 | $11.02 | $9.63 | $10.84 | $9.51 | 110,393 |
2021-01-04 | $9.04 | $10.67 | $8.80 | $10.58 | $9.28 | 72,587 |
2020-12-31 | $9.79 | $9.84 | $8.91 | $9.18 | $8.06 | 45,674 |
2020-12-30 | $9.70 | $10.69 | $9.68 | $9.92 | $8.71 | 17,452 |
2020-12-29 | $11.09 | $11.09 | $9.65 | $9.75 | $8.56 | 52,586 |
2020-12-28 | $11.00 | $11.30 | $10.65 | $10.97 | $9.63 | 26,121 |
2020-12-24 | $11.24 | $11.39 | $10.57 | $10.57 | $9.28 | 16,369 |
2020-12-23 | $11.19 | $11.49 | $10.90 | $11.15 | $9.78 | 33,267 |
2020-12-22 | $10.41 | $11.23 | $10.38 | $11.21 | $9.84 | 81,462 |
2020-12-21 | $10.69 | $11.02 | $10.29 | $10.45 | $9.17 | 35,276 |
2020-12-18 | $10.54 | $11.74 | $10.20 | $10.64 | $9.34 | 150,408 |
2020-12-17 | $10.75 | $11.20 | $10.35 | $10.48 | $9.20 | 28,067 |
2020-12-16 | $11.25 | $11.51 | $10.19 | $10.75 | $9.43 | 88,809 |
2020-12-15 | $10.17 | $11.82 | $10.14 | $11.25 | $9.87 | 190,925 |
2020-12-14 | $10.28 | $10.45 | $10.03 | $10.13 | $8.89 | 27,793 |
2020-12-11 | $10.08 | $10.20 | $9.85 | $10.09 | $8.85 | 29,283 |
2020-12-10 | $9.81 | $10.08 | $9.60 | $10.08 | $8.85 | 17,325 |
2020-12-09 | $10.22 | $10.57 | $9.50 | $9.79 | $8.59 | 42,766 |
2020-12-08 | $9.09 | $9.20 | $8.44 | $9.08 | $7.97 | 31,466 |
2020-12-07 | $10.25 | $10.25 | $8.62 | $9.18 | $8.06 | 53,292 |
2020-12-04 | $9.55 | $9.98 | $9.32 | $9.38 | $8.23 | 29,522 |
2020-12-03 | $8.96 | $10.06 | $8.96 | $9.74 | $8.55 | 45,064 |
2020-12-02 | $10.75 | $10.75 | $8.86 | $8.93 | $7.84 | 84,918 |
2020-12-01 | $10.87 | $10.98 | $10.38 | $10.76 | $9.44 | 48,123 |
2020-11-30 | $9.30 | $10.84 | $9.30 | $10.48 | $9.20 | 117,847 |
2020-11-27 | $8.64 | $9.25 | $8.62 | $9.19 | $8.06 | 33,103 |
2020-11-25 | $8.09 | $8.61 | $7.91 | $8.56 | $7.51 | 35,705 |
2020-11-24 | $7.61 | $8.25 | $7.61 | $8.07 | $7.08 | 39,192 |
2020-11-23 | $7.44 | $7.60 | $7.21 | $7.56 | $6.63 | 46,725 |
2020-11-20 | $7.30 | $7.46 | $7.30 | $7.44 | $6.53 | 26,918 |
2020-11-19 | $7.43 | $7.83 | $7.37 | $7.41 | $6.50 | 49,133 |
2020-11-18 | $8.65 | $8.65 | $7.43 | $7.53 | $6.61 | 131,625 |
2020-11-17 | $8.80 | $8.88 | $8.61 | $8.69 | $7.63 | 92,334 |
2020-11-16 | $8.61 | $9.55 | $8.53 | $8.80 | $7.72 | 164,165 |
2020-11-13 | $8.16 | $8.58 | $8.01 | $8.53 | $7.49 | 41,278 |
2020-11-12 | $8.37 | $8.49 | $8.00 | $8.21 | $7.20 | 37,466 |
2020-11-11 | $8.31 | $8.52 | $8.15 | $8.35 | $7.33 | 60,097 |
2020-11-10 | $7.82 | $8.60 | $7.80 | $8.31 | $7.29 | 95,104 |
2020-11-09 | $9.46 | $9.50 | $7.62 | $7.79 | $6.84 | 149,574 |
2020-11-06 | $9.44 | $9.54 | $9.01 | $9.49 | $8.33 | 36,967 |
2020-11-05 | $10.14 | $10.14 | $8.38 | $9.64 | $8.46 | 167,317 |
2020-11-04 | $8.81 | $10.50 | $8.75 | $9.53 | $8.36 | 440,508 |
2020-11-03 | $8.40 | $8.83 | $7.87 | $8.82 | $7.74 | 129,125 |
2020-11-02 | $7.30 | $8.62 | $7.30 | $8.34 | $7.32 | 238,748 |
2020-10-30 | $7.02 | $7.24 | $6.60 | $7.24 | $6.35 | 79,327 |
2020-10-29 | $6.41 | $7.19 | $6.27 | $7.02 | $6.16 | 74,373 |
2020-10-28 | $6.68 | $6.92 | $6.02 | $6.46 | $5.67 | 82,178 |
2020-10-27 | $7.60 | $7.71 | $6.68 | $6.87 | $6.03 | 147,441 |
2020-10-26 | $8.93 | $8.93 | $7.50 | $7.61 | $6.68 | 198,878 |
2020-10-23 | $8.06 | $11.18 | $7.10 | $8.93 | $7.84 | 738,978 |
2020-10-22 | $7.96 | $8.42 | $7.72 | $8.32 | $7.30 | 230,110 |
2020-10-21 | $7.11 | $8.14 | $7.06 | $7.96 | $6.99 | 302,638 |
2020-10-20 | $7.11 | $7.24 | $6.72 | $7.06 | $6.20 | 42,546 |
2020-10-19 | $6.83 | $7.45 | $6.63 | $7.01 | $6.15 | 134,243 |
2020-10-16 | $5.83 | $7.24 | $5.60 | $7.04 | $6.18 | 447,613 |
2020-10-15 | $4.65 | $5.49 | $4.63 | $5.49 | $4.82 | 84,843 |
2020-10-14 | $5.30 | $5.70 | $4.91 | $4.99 | $4.38 | 55,350 |
2020-10-13 | $4.80 | $5.40 | $4.80 | $5.20 | $4.56 | 67,715 |
2020-10-12 | $6.04 | $6.04 | $4.44 | $4.76 | $4.18 | 191,493 |
2020-10-09 | $6.17 | $6.75 | $5.81 | $5.88 | $5.16 | 64,028 |
2020-10-08 | $6.74 | $6.74 | $5.85 | $6.27 | $5.50 | 77,827 |
2020-10-07 | $6.41 | $6.41 | $6.11 | $6.24 | $5.48 | 109,450 |
2020-10-06 | $7.25 | $7.49 | $5.53 | $5.93 | $5.20 | 630,335 |
2020-10-05 | $4.87 | $7.10 | $4.87 | $6.89 | $6.05 | 843,747 |
2020-10-02 | $3.78 | $5.20 | $3.78 | $5.15 | $4.52 | 687,360 |
2020-10-01 | $3.72 | $4.08 | $3.70 | $3.90 | $3.42 | 118,864 |
2020-09-30 | $3.62 | $3.73 | $3.46 | $3.46 | $3.04 | 22,414 |
2020-09-29 | $4.00 | $4.00 | $3.63 | $3.65 | $3.20 | 34,786 |
2020-09-28 | $3.94 | $4.10 | $3.61 | $3.81 | $3.34 | 94,211 |
2020-09-25 | $3.75 | $3.90 | $3.43 | $3.83 | $3.36 | 119,706 |
2020-09-24 | $3.26 | $3.35 | $3.25 | $3.33 | $2.92 | 20,428 |
2020-09-23 | $3.42 | $3.42 | $3.25 | $3.32 | $2.91 | 13,600 |
2020-09-22 | $3.56 | $3.58 | $3.26 | $3.36 | $2.95 | 15,664 |
2020-09-21 | $3.58 | $3.75 | $3.45 | $3.62 | $3.18 | 64,599 |
2020-09-18 | $3.12 | $3.89 | $3.04 | $3.87 | $3.40 | 225,231 |
2020-09-17 | $3.09 | $3.09 | $3.00 | $3.00 | $2.63 | 5,703 |
2020-09-16 | $2.97 | $3.23 | $2.97 | $3.00 | $2.63 | 14,841 |
2020-09-15 | $3.13 | $3.13 | $2.89 | $2.96 | $2.59 | 22,703 |
2020-09-14 | $3.34 | $3.34 | $2.95 | $3.00 | $2.63 | 57,389 |
2020-09-11 | $2.85 | $3.34 | $2.84 | $3.24 | $2.84 | 147,366 |
2020-09-10 | $2.78 | $2.85 | $2.76 | $2.83 | $2.48 | 7,658 |
2020-09-09 | $2.82 | $2.83 | $2.75 | $2.79 | $2.45 | 14,948 |
2020-09-08 | $2.66 | $2.75 | $2.66 | $2.72 | $2.39 | 24,230 |
2020-09-04 | $2.67 | $2.75 | $2.63 | $2.72 | $2.39 | 8,661 |
2020-09-03 | $2.66 | $2.85 | $2.59 | $2.61 | $2.29 | 33,834 |
2020-09-02 | $2.64 | $2.68 | $2.64 | $2.67 | $2.34 | 10,497 |
2020-09-01 | $2.70 | $2.73 | $2.65 | $2.70 | $2.37 | 57,887 |
2020-08-31 | $2.75 | $2.80 | $2.70 | $2.75 | $2.41 | 18,712 |
2020-08-28 | $2.75 | $2.84 | $2.73 | $2.75 | $2.41 | 11,818 |
2020-08-27 | $2.75 | $2.88 | $2.75 | $2.75 | $2.41 | 21,203 |
2020-08-26 | $2.81 | $2.81 | $2.74 | $2.74 | $2.40 | 24,608 |
2020-08-25 | $2.81 | $2.93 | $2.81 | $2.81 | $2.47 | 14,665 |
2020-08-24 | $2.75 | $2.94 | $2.75 | $2.87 | $2.52 | 23,741 |
2020-08-21 | $2.74 | $2.88 | $2.70 | $2.88 | $2.53 | 21,836 |
2020-08-20 | $2.67 | $2.79 | $2.67 | $2.78 | $2.44 | 36,570 |
2020-08-19 | $2.74 | $2.88 | $2.66 | $2.73 | $2.40 | 107,831 |
2020-08-18 | $2.68 | $2.75 | $2.51 | $2.74 | $2.40 | 79,749 |
2020-08-17 | $2.59 | $2.74 | $2.34 | $2.50 | $2.19 | 116,212 |
2020-08-14 | $2.68 | $2.74 | $2.51 | $2.64 | $2.31 | 25,129 |
2020-08-13 | $2.48 | $2.75 | $2.47 | $2.75 | $2.41 | 104,733 |
2020-08-12 | $2.41 | $2.86 | $2.25 | $2.85 | $2.50 | 553,133 |
2020-08-11 | $4.04 | $4.53 | $2.46 | $2.61 | $2.29 | 11,956,217 |
2020-08-10 | $1.94 | $1.94 | $1.85 | $1.94 | $1.70 | 2,024 |
2020-08-07 | $1.89 | $1.89 | $1.76 | $1.79 | $1.57 | 1,044 |
2020-08-06 | $1.87 | $1.88 | $1.87 | $1.88 | $1.65 | 5,672 |
2020-08-05 | $1.88 | $1.88 | $1.82 | $1.86 | $1.63 | 5,209 |
2020-08-04 | $1.82 | $1.92 | $1.82 | $1.82 | $1.60 | 12,175 |
2020-08-03 | $1.81 | $1.82 | $1.75 | $1.77 | $1.55 | 6,998 |
2020-07-31 | $1.70 | $1.82 | $1.66 | $1.71 | $1.50 | 8,982 |
2020-07-30 | $1.66 | $1.70 | $1.66 | $1.68 | $1.47 | 1,824 |
2020-07-29 | $1.65 | $1.68 | $1.63 | $1.67 | $1.46 | 2,883 |
2020-07-28 | $1.68 | $1.68 | $1.68 | $1.68 | $1.47 | 349 |
2020-07-27 | $1.67 | $1.74 | $1.67 | $1.70 | $1.49 | 6,703 |
2020-07-24 | $1.67 | $1.69 | $1.65 | $1.66 | $1.46 | 13,209 |
2020-07-23 | $1.60 | $1.68 | $1.60 | $1.65 | $1.45 | 8,909 |
2020-07-22 | $1.64 | $1.66 | $1.64 | $1.66 | $1.45 | 1,637 |
2020-07-21 | $1.60 | $1.67 | $1.60 | $1.62 | $1.42 | 5,833 |
2020-07-20 | $1.51 | $1.60 | $1.51 | $1.60 | $1.40 | 6,585 |
2020-07-17 | $1.51 | $1.51 | $1.51 | $1.51 | $1.33 | 2,080 |
2020-07-16 | $1.51 | $1.55 | $1.51 | $1.55 | $1.36 | 1,152 |
2020-07-15 | $1.55 | $1.59 | $1.52 | $1.59 | $1.40 | 1,529 |
2020-07-14 | $1.51 | $1.63 | $1.51 | $1.63 | $1.43 | 3,251 |
2020-07-13 | $1.56 | $1.60 | $1.53 | $1.60 | $1.40 | 3,122 |
2020-07-10 | $1.41 | $1.60 | $1.41 | $1.58 | $1.39 | 14,418 |
2020-07-09 | $1.42 | $1.48 | $1.39 | $1.47 | $1.29 | 6,679 |
2020-07-08 | $1.40 | $1.46 | $1.40 | $1.46 | $1.28 | 4,506 |
2020-07-07 | $1.42 | $1.45 | $1.40 | $1.45 | $1.27 | 1,007 |
2020-07-06 | $1.40 | $1.42 | $1.40 | $1.40 | $1.23 | 6,553 |
2020-07-02 | $1.44 | $1.48 | $1.40 | $1.40 | $1.23 | 3,970 |
2020-07-01 | $1.45 | $1.45 | $1.41 | $1.41 | $1.24 | 2,752 |
2020-06-30 | $1.40 | $1.49 | $1.39 | $1.44 | $1.26 | 15,818 |
2020-06-29 | $1.45 | $1.52 | $1.40 | $1.42 | $1.25 | 45,289 |
2020-06-26 | $1.50 | $1.51 | $1.20 | $1.20 | $1.05 | 32,242 |
2020-06-25 | $1.53 | $1.55 | $1.50 | $1.54 | $1.35 | 4,397 |
2020-06-24 | $1.50 | $1.57 | $1.50 | $1.54 | $1.35 | 8,390 |
2020-06-23 | $1.59 | $1.59 | $1.53 | $1.57 | $1.38 | 2,493 |
2020-06-22 | $1.56 | $1.64 | $1.56 | $1.60 | $1.40 | 5,013 |
2020-06-19 | $1.60 | $1.65 | $1.54 | $1.57 | $1.38 | 17,050 |
2020-06-18 | $1.55 | $2.48 | $1.55 | $1.63 | $1.43 | 179,394 |
2020-06-17 | $1.51 | $1.64 | $1.51 | $1.64 | $1.44 | 961 |
2020-06-16 | $1.53 | $1.60 | $1.50 | $1.50 | $1.32 | 3,584 |
2020-06-15 | $1.44 | $1.57 | $1.44 | $1.53 | $1.34 | 2,508 |
2020-06-12 | $1.59 | $1.59 | $1.50 | $1.50 | $1.32 | 2,784 |
2020-06-11 | $1.55 | $1.63 | $1.50 | $1.58 | $1.39 | 24,493 |
2020-06-10 | $1.46 | $1.57 | $1.46 | $1.55 | $1.36 | 12,632 |
2020-06-09 | $1.42 | $1.54 | $1.42 | $1.44 | $1.26 | 30,423 |
2020-06-08 | $1.50 | $1.60 | $1.41 | $1.44 | $1.26 | 28,673 |
2020-06-05 | $1.56 | $1.56 | $1.42 | $1.42 | $1.25 | 8,922 |
2020-06-04 | $1.50 | $1.56 | $1.37 | $1.51 | $1.33 | 8,212 |
2020-06-03 | $1.50 | $1.58 | $1.50 | $1.56 | $1.37 | 9,380 |
2020-06-02 | $1.60 | $1.60 | $1.50 | $1.52 | $1.33 | 5,182 |
2020-06-01 | $1.63 | $1.63 | $1.59 | $1.59 | $1.40 | 1,367 |
2020-05-29 | $1.68 | $1.68 | $1.59 | $1.59 | $1.40 | 1,541 |
2020-05-28 | $1.71 | $1.72 | $1.71 | $1.71 | $1.50 | 4,110 |
2020-05-27 | $1.70 | $1.73 | $1.47 | $1.71 | $1.50 | 7,126 |
2020-05-26 | $1.62 | $1.62 | $1.62 | $1.62 | $1.42 | 107 |
2020-05-22 | $1.62 | $1.62 | $1.62 | $1.62 | $1.42 | 1,920 |
2020-05-21 | $1.71 | $1.73 | $1.64 | $1.64 | $1.44 | 2,363 |
2020-05-20 | $1.59 | $1.70 | $1.59 | $1.70 | $1.49 | 2,820 |
2020-05-19 | $1.66 | $1.66 | $1.66 | $1.66 | $1.46 | 335 |
2020-05-18 | $1.60 | $1.60 | $1.60 | $1.60 | $1.40 | 175 |
2020-05-15 | $1.68 | $1.68 | $1.60 | $1.60 | $1.40 | 1,035 |
2020-05-14 | $1.73 | $1.73 | $1.62 | $1.63 | $1.43 | 2,565 |
2020-05-13 | $1.67 | $1.67 | $1.63 | $1.63 | $1.43 | 804 |
2020-05-12 | $1.62 | $1.72 | $1.62 | $1.72 | $1.51 | 1,359 |
2020-05-11 | $1.73 | $1.73 | $1.64 | $1.64 | $1.44 | 5,670 |
2020-05-08 | $1.65 | $1.73 | $1.65 | $1.73 | $1.52 | 2,096 |
2020-05-07 | $1.63 | $1.70 | $1.63 | $1.70 | $1.49 | 3,042 |
2020-05-06 | $1.60 | $1.71 | $1.60 | $1.66 | $1.46 | 5,970 |
2020-05-05 | $1.73 | $1.73 | $1.70 | $1.70 | $1.49 | 2,643 |
2020-05-04 | $1.71 | $1.71 | $1.63 | $1.68 | $1.47 | 1,512 |
2020-05-01 | $1.69 | $1.69 | $1.65 | $1.65 | $1.45 | 1,648 |
2020-04-30 | $1.70 | $1.71 | $1.63 | $1.67 | $1.47 | 11,232 |
2020-04-29 | $1.73 | $1.73 | $1.70 | $1.70 | $1.49 | 765 |
2020-04-28 | $1.71 | $1.74 | $1.71 | $1.72 | $1.51 | 1,603 |
2020-04-27 | $1.70 | $1.71 | $1.70 | $1.71 | $1.50 | 1,013 |
2020-04-24 | $1.71 | $1.79 | $1.70 | $1.70 | $1.49 | 5,257 |
2020-04-23 | $1.79 | $1.80 | $1.71 | $1.75 | $1.54 | 2,221 |
2020-04-22 | $1.75 | $1.78 | $1.71 | $1.71 | $1.50 | 1,381 |
2020-04-21 | $1.75 | $1.88 | $1.75 | $1.75 | $1.54 | 4,171 |
2020-04-20 | $1.81 | $1.81 | $1.75 | $1.76 | $1.54 | 13,510 |
2020-04-17 | $1.80 | $1.90 | $1.80 | $1.80 | $1.58 | 11,505 |
2020-04-16 | $2.05 | $2.05 | $1.81 | $1.81 | $1.59 | 27,884 |
2020-04-15 | $1.93 | $2.59 | $1.72 | $1.99 | $1.75 | 172,820 |
2020-04-14 | $1.80 | $1.94 | $1.80 | $1.81 | $1.59 | 1,257 |
2020-04-13 | $1.93 | $1.96 | $1.90 | $1.92 | $1.68 | 610 |
2020-04-09 | $1.93 | $1.93 | $1.80 | $1.80 | $1.58 | 3,424 |
2020-04-08 | $1.97 | $1.97 | $1.90 | $1.90 | $1.67 | 2,330 |
2020-04-07 | $1.95 | $1.97 | $1.90 | $1.90 | $1.67 | 724 |
2020-04-06 | $1.88 | $1.97 | $1.88 | $1.90 | $1.67 | 970 |
2020-04-03 | $1.80 | $1.88 | $1.80 | $1.88 | $1.65 | 2,842 |
2020-04-02 | $1.82 | $1.90 | $1.80 | $1.80 | $1.58 | 1,865 |
2020-04-01 | $1.86 | $1.90 | $1.82 | $1.90 | $1.67 | 2,055 |
2020-03-31 | $1.84 | $1.95 | $1.84 | $1.89 | $1.66 | 1,170 |
2020-03-30 | $1.92 | $1.97 | $1.90 | $1.90 | $1.67 | 2,548 |
2020-03-27 | $1.78 | $1.78 | $1.78 | $1.78 | $1.56 | 621 |
2020-03-26 | $1.77 | $1.85 | $1.75 | $1.75 | $1.54 | 4,004 |
2020-03-25 | $1.76 | $1.95 | $1.68 | $1.95 | $1.71 | 12,087 |
2020-03-24 | $1.75 | $1.87 | $1.75 | $1.87 | $1.64 | 353 |
2020-03-23 | $1.92 | $1.92 | $1.75 | $1.75 | $1.54 | 4,382 |
2020-03-20 | $2.00 | $2.00 | $1.94 | $2.00 | $1.76 | 804 |
2020-03-19 | $1.94 | $1.94 | $1.94 | $1.94 | $1.70 | 135 |
2020-03-18 | $1.98 | $1.98 | $1.74 | $1.94 | $1.70 | 4,430 |
2020-03-17 | $1.95 | $2.00 | $1.95 | $1.98 | $1.74 | 3,623 |
2020-03-16 | $1.86 | $2.10 | $1.86 | $2.10 | $1.84 | 1,597 |
2020-03-13 | $1.94 | $1.94 | $1.94 | $1.94 | $1.70 | 2,377 |
2020-03-12 | $2.10 | $2.10 | $1.78 | $1.78 | $1.56 | 1,591 |
2020-03-11 | $2.00 | $2.10 | $2.00 | $2.03 | $1.78 | 754 |
2020-03-10 | $2.02 | $2.06 | $2.02 | $2.06 | $1.81 | 2,161 |
2020-03-09 | $2.03 | $2.03 | $2.00 | $2.01 | $1.76 | 4,132 |
2020-03-06 | $2.10 | $2.10 | $1.92 | $1.92 | $1.68 | 7,933 |
2020-03-05 | $1.92 | $2.08 | $1.92 | $2.01 | $1.76 | 8,804 |
2020-03-04 | $1.92 | $2.00 | $1.92 | $1.93 | $1.69 | 2,395 |
2020-03-03 | $2.10 | $2.10 | $1.92 | $1.93 | $1.69 | 4,443 |
2020-03-02 | $1.95 | $1.96 | $1.75 | $1.94 | $1.70 | 3,174 |
2020-02-28 | $1.74 | $1.94 | $1.74 | $1.94 | $1.70 | 4,041 |
2020-02-27 | $1.75 | $1.85 | $1.74 | $1.85 | $1.62 | 1,679 |
2020-02-26 | $1.96 | $1.96 | $1.74 | $1.74 | $1.53 | 2,193 |
2020-02-25 | $1.75 | $1.75 | $1.75 | $1.75 | $1.54 | 114 |
2020-02-24 | $1.75 | $1.75 | $1.74 | $1.74 | $1.53 | 2,492 |
2020-02-21 | $1.74 | $1.75 | $1.74 | $1.74 | $1.53 | 1,971 |
2020-02-20 | $1.79 | $1.79 | $1.75 | $1.75 | $1.54 | 6,046 |
2020-02-19 | $1.77 | $1.79 | $1.75 | $1.79 | $1.57 | 1,539 |
2020-02-18 | $1.75 | $1.78 | $1.75 | $1.78 | $1.56 | 2,169 |
2020-02-14 | $1.80 | $1.80 | $1.80 | $1.80 | $1.58 | 407 |
2020-02-13 | $1.79 | $1.79 | $1.79 | $1.79 | $1.57 | 517 |
2020-02-12 | $1.76 | $1.78 | $1.75 | $1.78 | $1.56 | 2,875 |
2020-02-11 | $1.81 | $1.86 | $1.80 | $1.80 | $1.58 | 1,021 |
2020-02-10 | $1.85 | $1.85 | $1.80 | $1.80 | $1.58 | 911 |
2020-02-07 | $1.86 | $1.86 | $1.86 | $1.86 | $1.63 | 244 |
2020-02-06 | $1.84 | $1.84 | $1.84 | $1.84 | $1.61 | 251 |
2020-02-05 | $1.94 | $1.94 | $1.94 | $1.94 | $1.70 | 72 |
2020-02-04 | $1.94 | $1.94 | $1.94 | $1.94 | $1.70 | 114 |
2020-02-03 | $1.83 | $1.97 | $1.83 | $1.94 | $1.70 | 6,796 |
2020-01-31 | $1.82 | $1.98 | $1.82 | $1.98 | $1.74 | 1,875 |
2020-01-30 | $1.96 | $1.96 | $1.96 | $1.96 | $1.72 | 353 |
2020-01-29 | $2.01 | $2.11 | $1.90 | $1.90 | $1.67 | 1,541 |
2020-01-28 | $1.98 | $1.98 | $1.98 | $1.98 | $1.74 | 120 |
2020-01-27 | $1.85 | $2.10 | $1.85 | $1.98 | $1.74 | 5,478 |
2020-01-24 | $1.81 | $1.85 | $1.81 | $1.84 | $1.61 | 1,512 |
2020-01-23 | $1.82 | $1.85 | $1.81 | $1.85 | $1.62 | 2,146 |
2020-01-22 | $1.90 | $1.90 | $1.78 | $1.83 | $1.61 | 2,845 |
2020-01-21 | $1.81 | $1.90 | $1.80 | $1.80 | $1.58 | 3,650 |
2020-01-17 | $1.90 | $1.90 | $1.83 | $1.83 | $1.61 | 1,182 |
2020-01-16 | $1.83 | $1.83 | $1.83 | $1.83 | $1.61 | 117 |
2020-01-15 | $1.81 | $2.15 | $1.81 | $1.83 | $1.61 | 1,795 |
2020-01-14 | $1.92 | $1.92 | $1.83 | $1.83 | $1.61 | 284 |
2020-01-13 | $1.82 | $1.82 | $1.82 | $1.82 | $1.60 | 352 |
2020-01-10 | $1.81 | $1.82 | $1.81 | $1.81 | $1.59 | 2,343 |
2020-01-09 | $1.78 | $1.78 | $1.78 | $1.78 | $1.56 | 2 |
2020-01-08 | $1.79 | $1.79 | $1.78 | $1.78 | $1.56 | 7,457 |
2020-01-07 | $1.82 | $1.82 | $1.82 | $1.82 | $1.60 | 2 |
2020-01-06 | $1.81 | $1.82 | $1.81 | $1.82 | $1.60 | 1,514 |
2020-01-03 | $1.94 | $1.99 | $1.85 | $1.85 | $1.62 | 4,293 |
2020-01-02 | $1.92 | $2.01 | $1.92 | $1.99 | $1.75 | 1,319 |
2019-12-31 | $2.00 | $2.00 | $1.97 | $1.97 | $1.73 | 830 |
2019-12-30 | $2.04 | $2.04 | $2.04 | $2.04 | $1.79 | 182 |
2019-12-27 | $1.99 | $2.04 | $1.99 | $2.04 | $1.79 | 713 |
2019-12-26 | $2.02 | $2.02 | $2.00 | $2.00 | $1.76 | 3,722 |
2019-12-24 | $2.05 | $2.05 | $2.00 | $2.00 | $1.76 | 3,218 |
2019-12-23 | $2.05 | $2.12 | $2.00 | $2.00 | $1.76 | 5,234 |
2019-12-20 | $2.05 | $2.05 | $2.00 | $2.00 | $1.76 | 2,257 |
2019-12-19 | $2.11 | $2.11 | $2.11 | $2.11 | $1.85 | 67 |
2019-12-18 | $2.11 | $2.11 | $2.11 | $2.11 | $1.85 | 626 |
2019-12-17 | $2.01 | $2.08 | $2.01 | $2.04 | $1.79 | 1,767 |
2019-12-16 | $2.15 | $2.15 | $2.13 | $2.13 | $1.87 | 1,031 |
2019-12-13 | $2.00 | $2.14 | $2.00 | $2.03 | $1.78 | 2,891 |
2019-12-12 | $2.03 | $2.12 | $1.99 | $2.11 | $1.85 | 3,513 |
2019-12-11 | $2.00 | $2.05 | $1.99 | $2.02 | $1.77 | 7,960 |
2019-12-10 | $1.98 | $2.34 | $1.98 | $2.02 | $1.77 | 45,271 |
2019-12-09 | $1.99 | $2.02 | $1.99 | $1.99 | $1.75 | 3,273 |
2019-12-06 | $2.08 | $2.08 | $2.08 | $2.08 | $1.83 | 67 |
2019-12-05 | $1.96 | $2.08 | $1.96 | $2.08 | $1.83 | 505 |
2019-12-04 | $2.08 | $2.25 | $2.07 | $2.16 | $1.90 | 4,007 |
2019-12-03 | $2.07 | $2.24 | $2.07 | $2.16 | $1.90 | 540 |
2019-12-02 | $2.10 | $2.18 | $2.09 | $2.17 | $1.90 | 13,513 |
2019-11-29 | $2.06 | $2.27 | $2.00 | $2.20 | $1.73 | 11,022 |
2019-11-27 | $2.00 | $2.05 | $2.00 | $2.05 | $1.61 | 6,125 |
2019-11-26 | $2.00 | $2.00 | $2.00 | $2.00 | $1.57 | 19 |
2019-11-25 | $2.02 | $2.04 | $2.00 | $2.00 | $1.57 | 3,401 |
2019-11-22 | $2.01 | $2.04 | $1.95 | $1.96 | $1.54 | 3,802 |
2019-11-21 | $2.02 | $2.02 | $1.99 | $2.00 | $1.57 | 15,175 |
2019-11-20 | $2.03 | $2.04 | $2.00 | $2.01 | $1.58 | 2,576 |
2019-11-19 | $1.96 | $2.04 | $1.96 | $2.00 | $1.57 | 2,879 |
2019-11-18 | $1.95 | $2.03 | $1.95 | $2.03 | $1.60 | 373 |
2019-11-15 | $1.82 | $1.82 | $1.82 | $1.82 | $1.43 | 1 |
2019-11-14 | $1.82 | $1.82 | $1.82 | $1.82 | $1.43 | 1,655 |
2019-11-13 | $1.82 | $1.83 | $1.82 | $1.82 | $1.43 | 3,569 |
2019-11-12 | $1.81 | $1.81 | $1.81 | $1.81 | $1.42 | 1,437 |
2019-11-11 | $2.02 | $2.02 | $2.01 | $2.01 | $1.58 | 952 |
2019-11-08 | $1.80 | $1.80 | $1.80 | $1.80 | $1.42 | 0 |
2019-11-07 | $1.90 | $1.90 | $1.80 | $1.80 | $1.42 | 5,373 |
2019-11-06 | $1.91 | $1.91 | $1.88 | $1.88 | $1.48 | 403 |
2019-11-05 | $1.80 | $1.80 | $1.78 | $1.80 | $1.42 | 3,257 |
2019-11-04 | $1.69 | $1.76 | $1.69 | $1.75 | $1.38 | 4,120 |
2019-11-01 | $1.87 | $1.87 | $1.87 | $1.87 | $1.47 | 1 |
2019-10-31 | $1.87 | $1.87 | $1.87 | $1.87 | $1.47 | 104 |
2019-10-30 | $1.74 | $1.87 | $1.71 | $1.87 | $1.47 | 1,884 |
2019-10-29 | $1.72 | $1.79 | $1.72 | $1.79 | $1.41 | 403 |
2019-10-28 | $1.77 | $1.77 | $1.77 | $1.77 | $1.39 | 290 |
2019-10-25 | $1.70 | $1.80 | $1.69 | $1.78 | $1.40 | 3,980 |
2019-10-24 | $1.68 | $1.68 | $1.66 | $1.66 | $1.31 | 1,385 |
2019-10-23 | $1.90 | $1.90 | $1.75 | $1.83 | $1.44 | 1,955 |
2019-10-22 | $1.85 | $1.85 | $1.85 | $1.85 | $1.46 | 199 |
2019-10-21 | $1.90 | $1.90 | $1.90 | $1.90 | $1.50 | 4 |
2019-10-18 | $1.90 | $1.90 | $1.90 | $1.90 | $1.50 | 0 |
2019-10-17 | $1.90 | $1.90 | $1.90 | $1.90 | $1.50 | 0 |
2019-10-16 | $1.90 | $1.90 | $1.90 | $1.90 | $1.50 | 29 |
2019-10-15 | $1.90 | $1.90 | $1.90 | $1.90 | $1.50 | 581 |
2019-10-14 | $1.89 | $1.89 | $1.89 | $1.89 | $1.49 | 7 |
2019-10-11 | $1.89 | $1.89 | $1.89 | $1.89 | $1.49 | 0 |
2019-10-10 | $1.89 | $1.89 | $1.89 | $1.89 | $1.49 | 13 |
2019-10-09 | $1.80 | $1.89 | $1.80 | $1.89 | $1.49 | 1,304 |
2019-10-08 | $1.80 | $1.84 | $1.80 | $1.84 | $1.45 | 737 |
2019-10-07 | $1.88 | $1.88 | $1.88 | $1.88 | $1.48 | 402 |
2019-10-04 | $1.97 | $1.97 | $1.97 | $1.97 | $1.55 | 145 |
2019-10-03 | $1.97 | $1.97 | $1.97 | $1.97 | $1.55 | 0 |
2019-10-02 | $1.97 | $1.97 | $1.97 | $1.97 | $1.55 | 0 |
2019-10-01 | $1.82 | $1.97 | $1.82 | $1.97 | $1.55 | 1,098 |
2019-09-30 | $1.80 | $1.93 | $1.80 | $1.93 | $1.52 | 1,085 |
2019-09-27 | $2.00 | $2.00 | $2.00 | $2.00 | $1.57 | 95 |
2019-09-26 | $2.00 | $2.00 | $2.00 | $2.00 | $1.57 | 0 |
2019-09-25 | $1.87 | $2.00 | $1.77 | $2.00 | $1.57 | 2,672 |
2019-09-24 | $1.81 | $1.87 | $1.81 | $1.87 | $1.47 | 710 |
2019-09-23 | $1.87 | $1.87 | $1.87 | $1.87 | $1.47 | 99 |
2019-09-20 | $1.78 | $1.87 | $1.78 | $1.87 | $1.47 | 1,060 |
2019-09-19 | $1.78 | $1.78 | $1.78 | $1.78 | $1.40 | 186 |
2019-09-18 | $1.77 | $1.89 | $1.77 | $1.87 | $1.47 | 1,726 |
2019-09-17 | $1.80 | $1.80 | $1.63 | $1.63 | $1.28 | 1,113 |
2019-09-16 | $1.89 | $1.89 | $1.89 | $1.89 | $1.49 | 294 |
2019-09-13 | $1.87 | $1.89 | $1.86 | $1.89 | $1.49 | 1,988 |
2019-09-12 | $1.79 | $1.81 | $1.79 | $1.80 | $1.42 | 1,628 |
2019-09-11 | $1.80 | $1.80 | $1.78 | $1.79 | $1.41 | 2,487 |
2019-09-10 | $1.87 | $1.87 | $1.87 | $1.87 | $1.47 | 13 |
2019-09-09 | $2.01 | $2.01 | $1.87 | $1.87 | $1.47 | 1,692 |
2019-09-06 | $1.80 | $1.85 | $1.80 | $1.85 | $1.46 | 1,165 |
2019-09-05 | $1.73 | $2.00 | $1.72 | $1.73 | $1.36 | 9,155 |
2019-09-04 | $2.05 | $2.05 | $2.05 | $2.05 | $1.61 | 129 |
2019-09-03 | $1.99 | $2.05 | $1.99 | $2.05 | $1.61 | 352 |
2019-08-30 | $2.05 | $2.05 | $2.00 | $2.01 | $1.58 | 410 |
2019-08-29 | $1.96 | $1.96 | $1.96 | $1.96 | $1.54 | 222 |
2019-08-28 | $2.05 | $2.05 | $2.05 | $2.05 | $1.61 | 729 |
2019-08-27 | $2.01 | $2.01 | $2.01 | $2.01 | $1.58 | 50 |
2019-08-26 | $2.05 | $2.05 | $1.89 | $2.01 | $1.58 | 25,241 |
2019-08-23 | $2.05 | $2.05 | $2.05 | $2.05 | $1.61 | 213 |
2019-08-22 | $2.04 | $2.04 | $2.04 | $2.04 | $1.61 | 20 |
2019-08-21 | $2.03 | $2.04 | $2.01 | $2.04 | $1.61 | 6,343 |
2019-08-20 | $2.03 | $2.05 | $1.88 | $2.03 | $1.60 | 20,509 |
2019-08-19 | $2.00 | $2.05 | $1.96 | $2.00 | $1.57 | 3,188 |
2019-08-16 | $2.05 | $2.05 | $2.02 | $2.02 | $1.59 | 1,570 |
2019-08-15 | $2.05 | $2.06 | $1.97 | $1.97 | $1.55 | 4,766 |
2019-08-14 | $2.02 | $2.06 | $2.01 | $2.06 | $1.62 | 12,700 |
2019-08-13 | $1.99 | $2.00 | $1.99 | $2.00 | $1.57 | 14,500 |
2019-08-12 | $2.02 | $2.02 | $1.97 | $2.00 | $1.57 | 34,747 |
2019-08-09 | $2.03 | $2.03 | $2.03 | $2.03 | $1.60 | 6,238 |
2019-08-08 | $2.03 | $2.06 | $2.02 | $2.02 | $1.59 | 9,464 |
2019-08-07 | $2.06 | $2.06 | $2.03 | $2.03 | $1.60 | 1,209 |
2019-08-06 | $2.06 | $2.06 | $2.03 | $2.03 | $1.60 | 400 |
2019-08-05 | $2.05 | $2.05 | $2.05 | $2.05 | $1.61 | 743 |
2019-08-02 | $2.02 | $2.02 | $2.02 | $2.02 | $1.59 | 108 |
2019-08-01 | $2.06 | $2.06 | $2.02 | $2.02 | $1.59 | 5,464 |
2019-07-31 | $2.06 | $2.06 | $2.03 | $2.03 | $1.60 | 8,090 |
2019-07-30 | $2.03 | $2.06 | $2.03 | $2.06 | $1.62 | 2,372 |
2019-07-29 | $2.06 | $2.06 | $2.03 | $2.03 | $1.60 | 2,343 |
2019-07-26 | $2.05 | $2.06 | $2.04 | $2.04 | $1.61 | 5,695 |
2019-07-25 | $2.04 | $2.04 | $2.04 | $2.04 | $1.61 | 10 |
2019-07-24 | $2.06 | $2.06 | $2.04 | $2.04 | $1.61 | 346 |
2019-07-23 | $2.06 | $2.06 | $2.06 | $2.06 | $1.62 | 37 |
2019-07-22 | $2.06 | $2.06 | $2.06 | $2.06 | $1.62 | 688 |
2019-07-19 | $2.08 | $2.10 | $2.08 | $2.10 | $1.65 | 687 |
2019-07-18 | $2.05 | $2.06 | $2.05 | $2.06 | $1.62 | 246 |
2019-07-17 | $2.08 | $2.09 | $2.05 | $2.05 | $1.61 | 10,672 |
2019-07-16 | $2.04 | $2.04 | $2.03 | $2.03 | $1.60 | 5,823 |
2019-07-15 | $2.02 | $2.05 | $2.02 | $2.03 | $1.60 | 8,764 |
2019-07-12 | $2.09 | $2.09 | $2.02 | $2.02 | $1.59 | 5,535 |
2019-07-11 | $2.08 | $2.08 | $2.07 | $2.07 | $1.63 | 900 |
2019-07-10 | $2.03 | $2.07 | $2.03 | $2.07 | $1.63 | 4,423 |
2019-07-09 | $2.03 | $2.03 | $2.03 | $2.03 | $1.60 | 2,081 |
2019-07-08 | $2.10 | $2.10 | $2.02 | $2.03 | $1.60 | 16,760 |
2019-07-05 | $2.06 | $2.06 | $2.02 | $2.02 | $1.59 | 15,522 |
2019-07-03 | $2.07 | $2.07 | $2.07 | $2.07 | $1.63 | 614 |
2019-07-02 | $2.15 | $2.16 | $2.01 | $2.04 | $1.61 | 49,463 |
2019-07-01 | $2.26 | $2.26 | $2.20 | $2.20 | $1.73 | 4,261 |
2019-06-28 | $2.10 | $2.25 | $2.04 | $2.15 | $1.69 | 38,387 |
2019-06-27 | $2.25 | $2.25 | $2.08 | $2.10 | $1.65 | 33,959 |
2019-06-26 | $2.54 | $2.54 | $2.15 | $2.30 | $1.81 | 38,240 |
2019-06-25 | $2.89 | $2.89 | $2.53 | $2.53 | $1.99 | 50,440 |
2019-06-24 | $2.95 | $2.95 | $2.82 | $2.82 | $2.22 | 34,100 |
2019-06-21 | $2.93 | $2.93 | $2.86 | $2.86 | $2.25 | 641 |
2019-06-20 | $3.00 | $3.00 | $2.83 | $2.85 | $2.24 | 11,789 |
2019-06-19 | $2.99 | $3.00 | $2.98 | $2.98 | $2.34 | 1,927 |
2019-06-18 | $3.07 | $3.07 | $2.94 | $2.97 | $2.34 | 9,896 |
2019-06-17 | $3.00 | $3.05 | $3.00 | $3.05 | $2.40 | 3,771 |
2019-06-14 | $3.05 | $3.05 | $3.00 | $3.00 | $2.36 | 757 |
2019-06-13 | $3.00 | $3.05 | $3.00 | $3.05 | $2.40 | 10,720 |
2019-06-12 | $3.03 | $3.03 | $2.85 | $2.86 | $2.25 | 14,033 |
2019-06-11 | $3.00 | $3.02 | $2.84 | $2.90 | $2.28 | 57,785 |
2019-06-10 | $3.00 | $3.02 | $2.93 | $3.00 | $2.36 | 63,383 |
2019-06-07 | $3.00 | $3.01 | $2.96 | $2.98 | $2.34 | 23,481 |
2019-06-06 | $3.00 | $3.02 | $3.00 | $3.00 | $2.36 | 1,208 |
2019-06-05 | $3.00 | $3.02 | $2.84 | $2.96 | $2.33 | 26,847 |
2019-06-04 | $3.00 | $3.02 | $3.00 | $3.02 | $2.38 | 1,802 |
2019-06-03 | $2.99 | $3.05 | $2.99 | $3.00 | $2.36 | 26,183 |
2019-05-31 | $3.00 | $3.02 | $3.00 | $3.00 | $2.36 | 5,257 |
2019-05-30 | $3.00 | $3.04 | $2.96 | $2.96 | $2.33 | 6,656 |
2019-05-29 | $3.02 | $3.02 | $3.00 | $3.01 | $2.37 | 2,105 |
2019-05-28 | $3.00 | $3.01 | $2.99 | $3.00 | $2.36 | 18,047 |
2019-05-24 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 1,638 |
2019-05-23 | $3.01 | $3.01 | $2.80 | $2.80 | $2.20 | 2,096 |
2019-05-22 | $3.00 | $3.04 | $3.00 | $3.00 | $2.36 | 7,326 |
2019-05-21 | $3.02 | $3.02 | $3.02 | $3.02 | $2.38 | 62 |
2019-05-20 | $3.01 | $3.03 | $3.00 | $3.02 | $2.38 | 942 |
2019-05-17 | $3.04 | $3.04 | $3.00 | $3.03 | $2.38 | 4,516 |
2019-05-16 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 116 |
2019-05-15 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 2,373 |
2019-05-14 | $3.01 | $3.01 | $3.01 | $3.01 | $2.37 | 413 |
2019-05-13 | $3.03 | $3.03 | $3.02 | $3.02 | $2.38 | 2,136 |
2019-05-10 | $3.05 | $3.05 | $3.00 | $3.02 | $2.38 | 2,339 |
2019-05-09 | $3.05 | $3.10 | $3.05 | $3.05 | $2.40 | 5,729 |
2019-05-08 | $3.04 | $3.05 | $3.04 | $3.05 | $2.40 | 460 |
2019-05-07 | $3.00 | $3.02 | $3.00 | $3.02 | $2.38 | 2,117 |
2019-05-06 | $2.98 | $3.09 | $2.98 | $2.98 | $2.34 | 8,600 |
2019-05-03 | $3.02 | $3.06 | $3.02 | $3.06 | $2.41 | 3,150 |
2019-05-02 | $3.02 | $3.02 | $3.00 | $3.00 | $2.36 | 5,096 |
2019-05-01 | $3.00 | $3.02 | $3.00 | $3.02 | $2.38 | 2,626 |
2019-04-30 | $3.01 | $3.06 | $3.00 | $3.00 | $2.36 | 25,125 |
2019-04-29 | $2.99 | $3.01 | $2.99 | $3.01 | $2.37 | 617 |
2019-04-26 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 649 |
2019-04-25 | $3.01 | $3.01 | $3.01 | $3.01 | $2.37 | 282 |
2019-04-24 | $2.99 | $3.00 | $2.98 | $2.98 | $2.34 | 1,910 |
2019-04-23 | $3.01 | $3.01 | $3.01 | $3.01 | $2.37 | 166 |
2019-04-22 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 1,038 |
2019-04-18 | $3.02 | $3.02 | $3.00 | $3.00 | $2.36 | 1,349 |
2019-04-17 | $3.01 | $3.02 | $2.98 | $2.98 | $2.34 | 1,818 |
2019-04-16 | $3.01 | $3.02 | $3.00 | $3.00 | $2.36 | 1,123 |
2019-04-15 | $3.01 | $3.03 | $3.00 | $3.00 | $2.36 | 3,267 |
2019-04-12 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 331 |
2019-04-11 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 137 |
2019-04-10 | $3.01 | $3.01 | $2.98 | $2.98 | $2.34 | 2,639 |
2019-04-09 | $3.02 | $3.02 | $3.02 | $3.02 | $2.38 | 26 |
2019-04-08 | $3.02 | $3.02 | $3.02 | $3.02 | $2.38 | 255 |
2019-04-05 | $3.01 | $3.01 | $3.00 | $3.00 | $2.36 | 7,815 |
2019-04-04 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 1,157 |
2019-04-03 | $3.02 | $3.02 | $3.02 | $3.02 | $2.38 | 120 |
2019-04-02 | $3.01 | $3.13 | $3.01 | $3.07 | $2.42 | 4,548 |
2019-04-01 | $3.02 | $3.03 | $3.01 | $3.02 | $2.38 | 1,718 |
2019-03-29 | $3.01 | $3.01 | $3.01 | $3.01 | $2.37 | 693 |
2019-03-28 | $3.24 | $3.24 | $3.00 | $3.02 | $2.38 | 2,559 |
2019-03-27 | $3.24 | $3.24 | $3.24 | $3.24 | $2.55 | 551 |
2019-03-26 | $3.24 | $3.24 | $3.24 | $3.24 | $2.55 | 32 |
2019-03-25 | $3.24 | $3.24 | $3.24 | $3.24 | $2.55 | 250 |
2019-03-22 | $3.20 | $3.20 | $3.20 | $3.20 | $2.52 | 34 |
2019-03-21 | $3.17 | $3.30 | $3.16 | $3.20 | $2.52 | 8,378 |
2019-03-20 | $3.26 | $3.33 | $3.05 | $3.33 | $2.62 | 14,606 |
2019-03-19 | $3.36 | $3.36 | $3.36 | $3.36 | $2.64 | 171 |
2019-03-18 | $3.18 | $3.36 | $3.03 | $3.36 | $2.64 | 5,777 |
2019-03-15 | $3.02 | $3.18 | $3.01 | $3.18 | $2.50 | 10,879 |
2019-03-14 | $3.05 | $3.09 | $3.00 | $3.09 | $2.43 | 11,232 |
2019-03-13 | $3.00 | $3.05 | $3.00 | $3.05 | $2.40 | 21,034 |
2019-03-12 | $2.99 | $3.03 | $2.99 | $3.00 | $2.36 | 3,785 |
2019-03-11 | $3.02 | $3.02 | $2.70 | $2.70 | $2.12 | 5,861 |
2019-03-08 | $3.04 | $3.05 | $3.00 | $3.05 | $2.40 | 2,984 |
2019-03-07 | $3.03 | $3.03 | $3.00 | $3.00 | $2.36 | 2,948 |
2019-03-06 | $3.00 | $3.04 | $3.00 | $3.00 | $2.36 | 6,502 |
2019-03-05 | $3.00 | $3.02 | $3.00 | $3.00 | $2.36 | 4,566 |
2019-03-04 | $3.01 | $3.01 | $3.00 | $3.01 | $2.37 | 2,390 |
2019-03-01 | $3.05 | $3.05 | $3.00 | $3.00 | $2.36 | 1,207 |
2019-02-28 | $3.05 | $3.09 | $3.01 | $3.01 | $2.37 | 802 |
2019-02-27 | $3.00 | $3.02 | $3.00 | $3.00 | $2.36 | 2,411 |
2019-02-26 | $3.02 | $3.03 | $3.02 | $3.03 | $2.38 | 1,948 |
2019-02-25 | $3.00 | $3.02 | $3.00 | $3.02 | $2.38 | 996 |
2019-02-22 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 3,526 |
2019-02-21 | $3.02 | $3.05 | $3.00 | $3.00 | $2.36 | 7,726 |
2019-02-20 | $3.00 | $3.02 | $2.92 | $2.92 | $2.30 | 8,958 |
2019-02-19 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 106 |
2019-02-15 | $3.02 | $3.02 | $3.00 | $3.00 | $2.36 | 2,610 |
2019-02-14 | $3.04 | $3.04 | $3.00 | $3.04 | $2.39 | 1,714 |
2019-02-13 | $3.04 | $3.04 | $3.03 | $3.03 | $2.38 | 689 |
2019-02-12 | $3.00 | $3.00 | $3.00 | $3.00 | $2.36 | 1,043 |
2019-02-11 | $3.01 | $3.01 | $2.96 | $2.96 | $2.33 | 4,765 |
2019-02-08 | $3.03 | $3.08 | $3.00 | $3.00 | $2.36 | 4,302 |
2019-02-07 | $3.08 | $3.08 | $3.04 | $3.04 | $2.39 | 869 |
2019-02-06 | $3.08 | $3.08 | $3.03 | $3.03 | $2.38 | 1,374 |
2019-02-05 | $3.03 | $3.10 | $3.01 | $3.01 | $2.37 | 5,915 |
2019-02-04 | $3.06 | $3.06 | $3.00 | $3.04 | $2.39 | 4,714 |
2019-02-01 | $3.01 | $3.05 | $3.00 | $3.00 | $2.36 | 7,138 |
2019-01-31 | $3.07 | $3.07 | $3.05 | $3.05 | $2.40 | 1,367 |
2019-01-30 | $3.07 | $3.09 | $3.00 | $3.00 | $2.36 | 6,013 |
2019-01-29 | $3.09 | $3.09 | $3.09 | $3.09 | $2.43 | 518 |
2019-01-28 | $3.04 | $3.10 | $3.03 | $3.05 | $2.40 | 5,175 |
2019-01-25 | $3.04 | $3.10 | $3.03 | $3.10 | $2.44 | 1,314 |
2019-01-24 | $3.10 | $3.20 | $3.00 | $3.03 | $2.38 | 44,792 |
2019-01-23 | $3.11 | $3.11 | $3.03 | $3.07 | $2.42 | 1,687 |
2019-01-22 | $2.97 | $3.16 | $2.96 | $3.02 | $2.38 | 34,992 |
2019-01-18 | $3.08 | $3.08 | $3.00 | $3.01 | $2.37 | 3,899 |
2019-01-17 | $3.07 | $3.07 | $3.01 | $3.01 | $2.37 | 2,750 |
2019-01-16 | $3.12 | $3.15 | $3.01 | $3.01 | $2.37 | 2,217 |
2019-01-15 | $3.02 | $3.11 | $3.00 | $3.01 | $2.37 | 6,238 |
2019-01-14 | $3.16 | $3.43 | $2.91 | $2.91 | $2.29 | 4,186 |
2019-01-11 | $3.16 | $3.16 | $3.00 | $3.02 | $2.38 | 13,474 |
2019-01-10 | $3.27 | $3.28 | $3.16 | $3.18 | $2.50 | 7,114 |
2019-01-09 | $3.21 | $3.29 | $3.09 | $3.16 | $2.49 | 11,150 |
2019-01-08 | $3.50 | $3.52 | $3.30 | $3.39 | $2.47 | 30,050 |
2019-01-07 | $3.68 | $4.00 | $3.58 | $3.65 | $2.66 | 32,677 |
2019-01-04 | $3.31 | $3.75 | $3.31 | $3.58 | $2.61 | 53,144 |
2019-01-03 | $3.25 | $3.33 | $3.24 | $3.33 | $2.43 | 6,223 |
2019-01-02 | $3.20 | $3.25 | $3.17 | $3.25 | $2.37 | 24,231 |
2018-12-31 | $3.20 | $3.20 | $3.10 | $3.15 | $2.30 | 900 |
2018-12-28 | $3.18 | $3.20 | $3.18 | $3.20 | $2.33 | 3,412 |
2018-12-27 | $3.20 | $3.20 | $3.15 | $3.18 | $2.32 | 4,224 |
2018-12-26 | $3.13 | $3.18 | $3.10 | $3.10 | $2.26 | 11,999 |
2018-12-24 | $3.02 | $3.07 | $3.02 | $3.07 | $2.24 | 1,422 |
2018-12-21 | $3.20 | $3.20 | $2.99 | $3.10 | $2.26 | 20,453 |
2018-12-20 | $3.23 | $3.23 | $3.10 | $3.11 | $2.27 | 2,612 |
2018-12-19 | $3.12 | $3.18 | $3.11 | $3.18 | $2.32 | 3,511 |
2018-12-18 | $3.12 | $3.17 | $3.10 | $3.10 | $2.26 | 3,518 |
2018-12-17 | $3.23 | $3.23 | $3.10 | $3.11 | $2.26 | 4,261 |
2018-12-14 | $3.19 | $3.20 | $3.15 | $3.15 | $2.30 | 1,811 |
2018-12-13 | $3.31 | $3.31 | $3.12 | $3.17 | $2.31 | 3,526 |
2018-12-12 | $3.13 | $3.14 | $3.07 | $3.14 | $2.29 | 6,984 |
2018-12-11 | $3.12 | $3.14 | $3.11 | $3.14 | $2.29 | 2,129 |
2018-12-10 | $3.06 | $3.18 | $3.06 | $3.10 | $2.26 | 6,763 |
2018-12-07 | $3.10 | $3.17 | $3.10 | $3.10 | $2.26 | 2,802 |
2018-12-06 | $3.06 | $3.18 | $3.06 | $3.11 | $2.27 | 2,596 |
2018-12-04 | $3.26 | $3.26 | $3.17 | $3.18 | $2.32 | 2,688 |
2018-12-03 | $3.05 | $3.30 | $3.05 | $3.12 | $2.28 | 2,669 |
2018-11-30 | $3.25 | $3.25 | $3.03 | $3.03 | $2.21 | 11,911 |
2018-11-29 | $3.11 | $3.32 | $3.11 | $3.27 | $2.38 | 7,437 |
2018-11-28 | $3.02 | $3.05 | $2.99 | $2.99 | $2.18 | 7,320 |
2018-11-27 | $3.03 | $3.04 | $3.03 | $3.03 | $2.21 | 1,739 |
2018-11-26 | $3.02 | $3.02 | $2.99 | $2.99 | $2.18 | 4,908 |
2018-11-23 | $3.02 | $3.02 | $3.02 | $3.02 | $2.20 | 184 |
2018-11-21 | $3.02 | $3.02 | $2.98 | $2.99 | $2.18 | 19,317 |
2018-11-20 | $3.01 | $3.04 | $3.00 | $3.04 | $2.22 | 7,217 |
2018-11-19 | $3.00 | $3.00 | $2.97 | $2.98 | $2.17 | 6,467 |
2018-11-16 | $2.99 | $3.05 | $2.99 | $3.00 | $2.19 | 3,421 |
2018-11-15 | $2.99 | $3.05 | $2.95 | $3.03 | $2.21 | 4,129 |
2018-11-14 | $2.99 | $3.01 | $2.99 | $2.99 | $2.18 | 1,559 |
2018-11-13 | $3.01 | $3.03 | $3.00 | $3.03 | $2.21 | 1,571 |
2018-11-12 | $2.99 | $2.99 | $2.99 | $2.99 | $2.18 | 323 |
2018-11-09 | $2.99 | $2.99 | $2.99 | $2.99 | $2.18 | 244 |
2018-11-08 | $2.99 | $2.99 | $2.99 | $2.99 | $2.18 | 566 |
2018-11-07 | $3.10 | $3.10 | $2.97 | $2.97 | $2.17 | 483 |
2018-11-06 | $2.96 | $3.10 | $2.96 | $2.97 | $2.17 | 1,507 |
2018-11-05 | $3.00 | $3.13 | $3.00 | $3.08 | $2.25 | 634 |
2018-11-02 | $3.00 | $3.03 | $2.95 | $2.95 | $2.15 | 779 |
2018-11-01 | $2.99 | $3.02 | $2.99 | $3.02 | $2.20 | 636 |
2018-10-31 | $3.00 | $3.00 | $2.96 | $2.99 | $2.18 | 3,979 |
2018-10-30 | $2.99 | $3.00 | $2.96 | $2.96 | $2.16 | 4,037 |
2018-10-29 | $2.99 | $3.01 | $2.99 | $3.01 | $2.19 | 430 |
2018-10-26 | $2.97 | $2.98 | $2.96 | $2.98 | $2.17 | 10,648 |
2018-10-25 | $2.96 | $2.99 | $2.96 | $2.97 | $2.17 | 7,929 |
2018-10-24 | $2.98 | $2.99 | $2.97 | $2.97 | $2.17 | 3,095 |
2018-10-23 | $2.98 | $2.99 | $2.96 | $2.96 | $2.16 | 946 |
2018-10-22 | $2.96 | $3.00 | $2.96 | $2.96 | $2.16 | 785 |
2018-10-19 | $3.00 | $3.00 | $2.96 | $2.96 | $2.16 | 1,349 |
2018-10-18 | $2.96 | $3.00 | $2.96 | $3.00 | $2.19 | 977 |
2018-10-17 | $2.96 | $3.00 | $2.96 | $3.00 | $2.19 | 1,600 |
2018-10-16 | $3.01 | $3.01 | $3.00 | $3.00 | $2.19 | 1,444 |
2018-10-15 | $3.01 | $3.03 | $2.96 | $3.03 | $2.21 | 2,166 |
2018-10-12 | $2.96 | $3.02 | $2.93 | $2.98 | $2.17 | 1,737 |
2018-10-11 | $2.96 | $3.03 | $2.96 | $3.03 | $2.21 | 1,964 |
2018-10-10 | $2.96 | $3.00 | $2.96 | $2.96 | $2.16 | 3,524 |
2018-10-09 | $2.96 | $3.00 | $2.96 | $2.96 | $2.16 | 3,900 |
2018-10-08 | $2.96 | $3.00 | $2.96 | $2.98 | $2.17 | 6,726 |
2018-10-05 | $2.96 | $3.03 | $2.96 | $3.02 | $2.20 | 2,605 |
2018-10-04 | $2.96 | $2.99 | $2.96 | $2.99 | $2.18 | 830 |
2018-10-03 | $2.96 | $3.00 | $2.96 | $2.98 | $2.17 | 2,107 |
2018-10-02 | $2.96 | $3.00 | $2.96 | $3.00 | $2.19 | 995 |
2018-10-01 | $2.96 | $2.98 | $2.95 | $2.97 | $2.17 | 7,607 |
2018-09-28 | $2.99 | $3.08 | $2.97 | $3.00 | $2.19 | 6,113 |
2018-09-27 | $2.98 | $2.98 | $2.98 | $2.98 | $2.17 | 486 |
2018-09-26 | $3.00 | $3.00 | $3.00 | $3.00 | $2.19 | 320 |
2018-09-25 | $3.08 | $3.08 | $3.00 | $3.00 | $2.19 | 483 |
2018-09-24 | $3.06 | $3.06 | $3.02 | $3.06 | $2.23 | 3,029 |
2018-09-21 | $3.02 | $3.06 | $3.00 | $3.06 | $2.23 | 8,389 |
2018-09-20 | $3.01 | $3.04 | $3.00 | $3.00 | $2.19 | 2,983 |
2018-09-19 | $3.08 | $3.08 | $3.00 | $3.00 | $2.19 | 1,088 |
2018-09-18 | $3.02 | $3.05 | $3.01 | $3.01 | $2.19 | 1,102 |
2018-09-17 | $3.04 | $3.04 | $3.00 | $3.00 | $2.19 | 1,153 |
2018-09-14 | $2.98 | $3.09 | $2.95 | $3.00 | $2.19 | 15,613 |
2018-09-13 | $3.11 | $3.11 | $2.94 | $2.94 | $2.14 | 9,073 |
2018-09-12 | $3.00 | $3.01 | $2.99 | $3.00 | $2.19 | 6,022 |
2018-09-11 | $2.99 | $2.99 | $2.99 | $2.99 | $2.18 | 502 |
2018-09-10 | $3.04 | $3.04 | $2.99 | $2.99 | $2.18 | 1,090 |
2018-09-07 | $2.97 | $3.02 | $2.95 | $3.01 | $2.19 | 743 |
2018-09-06 | $2.94 | $3.07 | $2.94 | $3.07 | $2.24 | 3,903 |
2018-09-05 | $3.06 | $3.06 | $2.96 | $2.96 | $2.16 | 781 |
2018-09-04 | $3.03 | $3.03 | $2.94 | $3.01 | $2.19 | 10,937 |
2018-08-31 | $3.04 | $3.05 | $3.03 | $3.03 | $2.21 | 2,174 |
2018-08-30 | $3.06 | $3.06 | $3.06 | $3.06 | $2.23 | 868 |
2018-08-29 | $3.12 | $3.12 | $3.00 | $3.10 | $2.26 | 370 |
2018-08-28 | $3.05 | $3.07 | $2.99 | $2.99 | $2.18 | 4,010 |
2018-08-27 | $3.13 | $3.14 | $2.99 | $3.00 | $2.19 | 6,478 |
2018-08-24 | $3.12 | $3.12 | $3.07 | $3.09 | $2.25 | 2,578 |
2018-08-23 | $3.11 | $3.11 | $3.00 | $3.01 | $2.19 | 5,113 |
2018-08-22 | $2.94 | $3.12 | $2.94 | $3.00 | $2.19 | 11,297 |
2018-08-21 | $2.97 | $2.98 | $2.94 | $2.94 | $2.14 | 6,133 |
2018-08-20 | $2.94 | $2.98 | $2.94 | $2.97 | $2.17 | 6,803 |
2018-08-17 | $2.91 | $3.00 | $2.91 | $2.94 | $2.14 | 1,952 |
2018-08-16 | $2.98 | $3.02 | $2.95 | $2.98 | $2.17 | 9,389 |
2018-08-15 | $2.99 | $2.99 | $2.94 | $2.96 | $2.16 | 12,538 |
2018-08-14 | $3.03 | $3.07 | $3.01 | $3.02 | $2.20 | 9,598 |
2018-08-13 | $3.10 | $3.10 | $3.05 | $3.05 | $2.22 | 911 |
2018-08-10 | $3.02 | $3.06 | $3.02 | $3.06 | $2.23 | 1,912 |
2018-08-09 | $3.09 | $3.10 | $3.03 | $3.09 | $2.25 | 1,968 |
2018-08-08 | $3.01 | $3.01 | $3.00 | $3.00 | $2.19 | 3,108 |
2018-08-07 | $2.95 | $2.99 | $2.95 | $2.98 | $2.17 | 5,862 |
2018-08-06 | $2.99 | $3.01 | $2.94 | $2.94 | $2.14 | 6,060 |
2018-08-03 | $3.01 | $3.01 | $2.94 | $2.94 | $2.14 | 1,330 |
2018-08-02 | $2.94 | $2.97 | $2.94 | $2.96 | $2.16 | 1,571 |
2018-08-01 | $2.97 | $2.97 | $2.97 | $2.97 | $2.17 | 142 |
2018-07-31 | $2.95 | $3.20 | $2.94 | $2.97 | $2.17 | 39,385 |
2018-07-30 | $2.94 | $2.95 | $2.94 | $2.94 | $2.14 | 4,061 |
2018-07-27 | $2.99 | $2.99 | $2.94 | $2.94 | $2.14 | 1,118 |
2018-07-26 | $2.94 | $2.99 | $2.91 | $2.97 | $2.17 | 11,488 |
2018-07-25 | $2.95 | $2.96 | $2.95 | $2.95 | $2.15 | 1,226 |
2018-07-24 | $2.99 | $3.01 | $2.94 | $2.95 | $2.15 | 3,396 |
2018-07-23 | $3.05 | $3.05 | $2.99 | $3.00 | $2.19 | 1,918 |
2018-07-20 | $3.02 | $3.02 | $3.00 | $3.00 | $2.19 | 871 |
2018-07-19 | $2.99 | $3.03 | $2.99 | $3.00 | $2.19 | 2,849 |
2018-07-18 | $3.01 | $3.02 | $2.98 | $2.98 | $2.17 | 7,594 |
2018-07-17 | $2.98 | $3.03 | $2.98 | $3.03 | $2.21 | 4,473 |
2018-07-16 | $3.06 | $3.06 | $2.94 | $2.94 | $2.14 | 8,021 |
2018-07-13 | $3.05 | $3.05 | $3.02 | $3.03 | $2.21 | 9,524 |
2018-07-12 | $3.12 | $3.14 | $3.02 | $3.07 | $2.24 | 8,491 |
2018-07-11 | $3.15 | $3.15 | $3.10 | $3.10 | $2.26 | 738 |
2018-07-10 | $3.17 | $3.18 | $3.05 | $3.17 | $2.31 | 3,966 |
2018-07-09 | $3.00 | $3.11 | $3.00 | $3.11 | $2.27 | 8,086 |
2018-07-06 | $3.19 | $3.19 | $3.05 | $3.06 | $2.23 | 3,451 |
2018-07-05 | $3.21 | $3.25 | $3.21 | $3.23 | $2.36 | 3,394 |
2018-07-03 | $3.25 | $3.25 | $3.20 | $3.20 | $2.33 | 1,459 |
2018-07-02 | $3.15 | $3.15 | $3.15 | $3.15 | $2.30 | 476 |
2018-06-29 | $3.38 | $3.41 | $3.24 | $3.25 | $2.37 | 13,308 |
2018-06-28 | $3.03 | $3.25 | $3.03 | $3.24 | $2.36 | 8,592 |
2018-06-27 | $3.08 | $3.16 | $3.01 | $3.01 | $2.19 | 14,836 |
2018-06-26 | $2.93 | $3.00 | $2.93 | $3.00 | $2.19 | 16,234 |
2018-06-25 | $2.97 | $2.98 | $2.91 | $2.92 | $2.13 | 4,523 |
2018-06-22 | $2.95 | $2.99 | $2.91 | $2.99 | $2.18 | 20,484 |
2018-06-21 | $2.92 | $2.95 | $2.92 | $2.93 | $2.14 | 1,672 |
2018-06-20 | $2.94 | $2.97 | $2.90 | $2.94 | $2.14 | 20,387 |
2018-06-19 | $2.99 | $2.99 | $2.90 | $2.90 | $2.11 | 15,647 |
2018-06-18 | $3.00 | $3.00 | $2.94 | $2.99 | $2.18 | 4,083 |
2018-06-15 | $3.09 | $3.11 | $2.94 | $2.94 | $2.14 | 26,402 |
2018-06-14 | $3.07 | $3.09 | $3.06 | $3.09 | $2.25 | 5,090 |
2018-06-13 | $3.10 | $3.12 | $3.00 | $3.09 | $2.25 | 13,803 |
2018-06-12 | $3.02 | $3.14 | $3.00 | $3.08 | $2.25 | 6,145 |
2018-06-11 | $2.92 | $3.10 | $2.90 | $3.02 | $2.20 | 26,868 |
2018-06-08 | $2.90 | $2.93 | $2.90 | $2.91 | $2.12 | 12,980 |
2018-06-07 | $2.90 | $3.02 | $2.90 | $2.90 | $2.11 | 35,366 |
2018-06-06 | $3.02 | $3.33 | $2.60 | $3.06 | $2.23 | 161,243 |
2018-06-05 | $3.44 | $3.89 | $3.41 | $3.81 | $2.09 | 93,584 |
2018-06-04 | $3.55 | $3.57 | $3.18 | $3.39 | $1.86 | 19,384 |
2018-06-01 | $3.47 | $3.57 | $3.45 | $3.45 | $1.90 | 18,089 |
2018-05-31 | $3.33 | $3.45 | $3.30 | $3.42 | $1.88 | 9,036 |
2018-05-30 | $3.20 | $3.45 | $3.20 | $3.35 | $1.84 | 31,885 |
2018-05-29 | $2.97 | $3.31 | $2.97 | $3.20 | $1.76 | 40,304 |
2018-05-25 | $3.95 | $3.96 | $2.86 | $3.19 | $1.75 | 157,662 |
2018-05-24 | $4.03 | $4.13 | $3.95 | $3.96 | $2.18 | 22,873 |
2018-05-23 | $4.19 | $4.19 | $4.00 | $4.11 | $2.26 | 15,446 |
2018-05-22 | $3.98 | $4.11 | $3.82 | $4.02 | $2.21 | 79,494 |
2018-05-21 | $4.44 | $4.44 | $4.06 | $4.18 | $2.30 | 63,328 |
2018-05-18 | $4.86 | $4.86 | $4.10 | $4.40 | $2.42 | 146,067 |
2018-05-17 | $5.00 | $5.21 | $4.79 | $4.92 | $2.70 | 125,941 |
2018-05-16 | $5.40 | $5.40 | $5.06 | $5.10 | $2.80 | 90,458 |
2018-05-15 | $5.66 | $6.64 | $4.90 | $5.41 | $2.97 | 264,594 |
2018-05-14 | $4.54 | $5.34 | $4.11 | $5.21 | $2.86 | 207,157 |
2018-05-11 | $4.40 | $4.50 | $4.03 | $4.11 | $2.26 | 46,411 |
2018-05-10 | $3.98 | $4.10 | $3.80 | $4.05 | $2.23 | 52,343 |
2018-05-09 | $4.10 | $4.16 | $3.61 | $3.97 | $2.18 | 131,178 |
2018-05-08 | $3.30 | $5.08 | $3.20 | $4.47 | $2.46 | 507,697 |
2018-05-07 | $2.90 | $2.93 | $2.86 | $2.89 | $1.59 | 1,896 |
2018-05-04 | $2.87 | $2.91 | $2.86 | $2.86 | $1.57 | 855 |
2018-05-03 | $2.90 | $2.90 | $2.90 | $2.90 | $1.59 | 111 |
2018-05-02 | $2.93 | $2.93 | $2.93 | $2.93 | $1.61 | 336 |
2018-05-01 | $2.86 | $2.95 | $2.86 | $2.90 | $1.59 | 764 |
2018-04-30 | $2.89 | $2.89 | $2.80 | $2.86 | $1.57 | 2,009 |
2018-04-27 | $2.91 | $2.94 | $2.91 | $2.94 | $1.62 | 3,181 |
2018-04-26 | $2.86 | $2.87 | $2.86 | $2.87 | $1.58 | 502 |
2018-04-25 | $2.87 | $2.89 | $2.87 | $2.89 | $1.59 | 2,136 |
2018-04-24 | $2.88 | $2.91 | $2.86 | $2.89 | $1.59 | 2,151 |
2018-04-23 | $2.94 | $2.95 | $2.87 | $2.88 | $1.58 | 814 |
2018-04-20 | $2.93 | $2.98 | $2.92 | $2.97 | $1.63 | 2,721 |
2018-04-19 | $2.88 | $2.98 | $2.88 | $2.97 | $1.63 | 2,563 |
2018-04-18 | $2.94 | $2.99 | $2.87 | $2.88 | $1.58 | 3,500 |
2018-04-17 | $2.88 | $2.97 | $2.84 | $2.96 | $1.63 | 5,255 |
2018-04-16 | $2.96 | $2.99 | $2.90 | $2.90 | $1.59 | 849 |
2018-04-13 | $2.86 | $2.99 | $2.86 | $2.99 | $1.64 | 3,279 |
2018-04-12 | $2.86 | $2.87 | $2.82 | $2.84 | $1.56 | 4,797 |
2018-04-11 | $2.95 | $2.97 | $2.85 | $2.88 | $1.58 | 13,118 |
2018-04-10 | $2.95 | $2.98 | $2.93 | $2.93 | $1.61 | 5,820 |
2018-04-09 | $3.00 | $3.00 | $2.95 | $2.95 | $1.62 | 2,724 |
2018-04-06 | $2.99 | $3.00 | $2.92 | $2.99 | $1.64 | 12,688 |
2018-04-05 | $2.89 | $2.89 | $2.85 | $2.87 | $1.58 | 5,306 |
2018-04-04 | $2.90 | $2.99 | $2.86 | $2.91 | $1.60 | 6,011 |
2018-04-03 | $2.98 | $2.98 | $2.92 | $2.94 | $1.62 | 4,227 |
2018-04-02 | $2.99 | $3.00 | $2.97 | $2.98 | $1.64 | 25,227 |
2018-03-29 | $2.93 | $3.00 | $2.93 | $2.96 | $1.63 | 5,956 |
2018-03-28 | $3.00 | $3.00 | $2.95 | $2.95 | $1.62 | 1,379 |
2018-03-27 | $2.92 | $3.00 | $2.89 | $2.99 | $1.64 | 4,349 |
2018-03-26 | $3.01 | $3.01 | $2.92 | $2.96 | $1.63 | 2,218 |
2018-03-23 | $2.89 | $2.99 | $2.89 | $2.99 | $1.64 | 1,867 |
2018-03-22 | $2.88 | $2.88 | $2.86 | $2.88 | $1.58 | 7,061 |
2018-03-21 | $3.43 | $3.43 | $2.87 | $2.88 | $1.58 | 41,522 |
2018-03-20 | $2.99 | $3.01 | $2.96 | $3.00 | $1.65 | 16,047 |
2018-03-19 | $3.00 | $3.00 | $2.97 | $3.00 | $1.65 | 16,852 |
2018-03-16 | $3.08 | $3.08 | $2.95 | $2.98 | $1.64 | 22,923 |
2018-03-15 | $3.10 | $3.20 | $2.86 | $3.06 | $1.68 | 41,887 |
2018-03-14 | $3.04 | $3.21 | $2.91 | $3.21 | $1.76 | 38,230 |
2018-03-13 | $2.88 | $3.03 | $2.83 | $3.01 | $1.65 | 15,414 |
2018-03-12 | $2.86 | $2.90 | $2.77 | $2.87 | $1.58 | 7,242 |
2018-03-09 | $2.90 | $2.90 | $2.75 | $2.76 | $1.52 | 9,332 |
2018-03-08 | $2.73 | $2.89 | $2.73 | $2.81 | $1.54 | 21,632 |
2018-03-07 | $2.72 | $2.80 | $2.69 | $2.75 | $1.51 | 19,018 |
2018-03-06 | $2.85 | $2.85 | $2.71 | $2.74 | $1.51 | 10,491 |
2018-03-05 | $2.80 | $2.85 | $2.70 | $2.79 | $1.53 | 42,582 |
2018-03-02 | $2.83 | $2.83 | $2.58 | $2.63 | $1.45 | 28,342 |
2018-03-01 | $2.36 | $2.57 | $2.35 | $2.56 | $1.41 | 165,312 |
2018-02-28 | $2.34 | $2.40 | $2.34 | $2.35 | $1.29 | 6,924 |
2018-02-27 | $2.35 | $2.40 | $2.34 | $2.35 | $1.29 | 19,471 |
2018-02-26 | $2.35 | $2.36 | $2.34 | $2.34 | $1.29 | 16,650 |
2018-02-23 | $2.36 | $2.38 | $2.35 | $2.36 | $1.30 | 23,773 |
2018-02-22 | $2.37 | $2.40 | $2.35 | $2.37 | $1.30 | 37,981 |
2018-02-21 | $2.31 | $2.37 | $2.30 | $2.36 | $1.30 | 139,789 |
2018-02-20 | $2.31 | $2.31 | $2.30 | $2.31 | $1.27 | 3,484 |
2018-02-16 | $2.35 | $2.40 | $2.33 | $2.36 | $1.30 | 11,784 |
2018-02-15 | $2.39 | $2.39 | $2.32 | $2.32 | $1.28 | 1,229 |
2018-02-14 | $2.39 | $2.40 | $2.39 | $2.40 | $1.32 | 1,342 |
2018-02-13 | $2.39 | $2.40 | $2.39 | $2.40 | $1.32 | 1,075 |
2018-02-12 | $2.39 | $2.40 | $2.39 | $2.39 | $1.31 | 2,213 |
2018-02-09 | $2.40 | $2.40 | $2.39 | $2.39 | $1.31 | 1,461 |
2018-02-08 | $2.35 | $2.40 | $2.35 | $2.40 | $1.32 | 2,391 |
2018-02-07 | $2.31 | $2.40 | $2.31 | $2.36 | $1.30 | 1,978 |
2018-02-06 | $2.39 | $2.39 | $2.32 | $2.32 | $1.28 | 3,698 |
2018-02-05 | $2.35 | $2.37 | $2.28 | $2.34 | $1.29 | 16,903 |
2018-02-02 | $2.35 | $2.35 | $2.35 | $2.35 | $1.29 | 1,184 |
2018-02-01 | $2.50 | $2.50 | $2.28 | $2.42 | $1.33 | 8,304 |
2018-01-31 | $2.47 | $2.49 | $2.47 | $2.48 | $1.36 | 2,061 |
2018-01-30 | $2.36 | $2.47 | $2.36 | $2.42 | $1.33 | 2,351 |
2018-01-29 | $2.37 | $2.38 | $2.37 | $2.38 | $1.31 | 2,049 |
2018-01-26 | $2.40 | $2.40 | $2.36 | $2.38 | $1.31 | 3,476 |
2018-01-25 | $2.38 | $2.38 | $2.34 | $2.37 | $1.30 | 2,837 |
2018-01-24 | $2.34 | $2.37 | $2.34 | $2.35 | $1.29 | 2,354 |
2018-01-23 | $2.43 | $2.44 | $2.37 | $2.37 | $1.30 | 4,168 |
2018-01-22 | $2.40 | $2.40 | $2.39 | $2.40 | $1.32 | 6,798 |
2018-01-19 | $2.45 | $2.45 | $2.34 | $2.34 | $1.29 | 5,693 |
2018-01-18 | $2.29 | $2.46 | $2.29 | $2.41 | $1.32 | 5,095 |
2018-01-17 | $2.40 | $2.53 | $2.30 | $2.37 | $1.30 | 10,813 |
2018-01-16 | $2.33 | $2.40 | $2.25 | $2.40 | $1.32 | 9,516 |
2018-01-12 | $2.37 | $2.38 | $2.31 | $2.38 | $1.31 | 1,899 |
2018-01-11 | $2.29 | $2.36 | $2.29 | $2.36 | $1.30 | 1,791 |
2018-01-10 | $2.32 | $2.33 | $2.30 | $2.30 | $1.26 | 3,737 |
2018-01-09 | $2.30 | $2.34 | $2.24 | $2.32 | $1.28 | 3,510 |
2018-01-08 | $2.32 | $2.34 | $2.20 | $2.32 | $1.28 | 16,417 |
2018-01-05 | $2.21 | $2.29 | $2.21 | $2.24 | $1.23 | 1,407 |
2018-01-04 | $2.30 | $2.30 | $2.27 | $2.29 | $1.26 | 4,506 |
2018-01-03 | $2.26 | $2.31 | $2.26 | $2.31 | $1.27 | 8,998 |
2018-01-02 | $2.19 | $2.48 | $2.19 | $2.24 | $1.23 | 13,344 |
2017-12-29 | $2.13 | $2.24 | $2.13 | $2.17 | $1.19 | 5,932 |
2017-12-28 | $2.16 | $2.17 | $2.13 | $2.14 | $1.18 | 6,133 |
2017-12-27 | $2.17 | $2.17 | $2.15 | $2.15 | $1.18 | 1,634 |
2017-12-26 | $2.15 | $2.16 | $2.14 | $2.14 | $1.18 | 1,974 |
2017-12-22 | $2.15 | $2.19 | $2.15 | $2.19 | $1.20 | 1,715 |
2017-12-21 | $2.20 | $2.22 | $2.14 | $2.20 | $1.21 | 3,425 |
2017-12-20 | $2.18 | $2.24 | $2.16 | $2.23 | $1.23 | 12,870 |
2017-12-19 | $2.12 | $2.24 | $2.03 | $2.24 | $1.23 | 13,998 |
2017-12-18 | $2.30 | $2.30 | $2.27 | $2.30 | $1.26 | 12,083 |
2017-12-15 | $2.26 | $2.29 | $2.26 | $2.29 | $1.26 | 16,659 |
2017-12-14 | $2.27 | $2.27 | $2.26 | $2.27 | $1.25 | 8,684 |
2017-12-13 | $2.27 | $2.29 | $2.26 | $2.29 | $1.26 | 8,629 |
2017-12-12 | $2.27 | $2.28 | $2.26 | $2.28 | $1.25 | 1,365 |
2017-12-11 | $2.27 | $2.27 | $2.26 | $2.26 | $1.24 | 4,716 |
2017-12-08 | $2.27 | $2.27 | $2.26 | $2.27 | $1.25 | 2,375 |
2017-12-07 | $2.29 | $2.29 | $2.26 | $2.27 | $1.25 | 8,911 |
2017-12-06 | $2.27 | $2.27 | $2.25 | $2.25 | $1.24 | 7,705 |
2017-12-05 | $2.25 | $2.26 | $2.25 | $2.26 | $1.24 | 7,153 |
2017-12-04 | $2.25 | $2.27 | $2.25 | $2.25 | $1.24 | 51,518 |
2017-12-01 | $2.26 | $2.27 | $2.25 | $2.27 | $1.25 | 11,594 |
2017-11-30 | $2.25 | $2.25 | $2.25 | $2.25 | $1.24 | 1,474 |
2017-11-29 | $2.26 | $2.27 | $2.25 | $2.26 | $1.24 | 1,500 |
2017-11-28 | $2.25 | $2.27 | $2.25 | $2.27 | $1.25 | 779 |
2017-11-27 | $2.25 | $2.28 | $2.25 | $2.28 | $1.25 | 6,629 |
2017-11-24 | $2.26 | $2.28 | $2.26 | $2.28 | $1.25 | 1,570 |
2017-11-22 | $2.27 | $2.28 | $2.26 | $2.27 | $1.25 | 1,709 |
2017-11-21 | $2.28 | $2.28 | $2.25 | $2.25 | $1.24 | 2,367 |
2017-11-20 | $2.28 | $2.28 | $2.27 | $2.27 | $1.25 | 2,005 |
2017-11-17 | $2.26 | $2.28 | $2.25 | $2.28 | $1.25 | 8,843 |
2017-11-16 | $2.26 | $2.26 | $2.25 | $2.26 | $1.24 | 7,843 |
2017-11-15 | $2.27 | $2.27 | $2.24 | $2.24 | $1.23 | 11,501 |
2017-11-14 | $2.28 | $2.28 | $2.27 | $2.27 | $1.25 | 5,389 |
2017-11-13 | $2.24 | $2.28 | $2.24 | $2.25 | $1.24 | 44,413 |
2017-11-10 | $2.22 | $2.28 | $2.22 | $2.25 | $1.24 | 31,215 |
2017-11-09 | $2.15 | $2.18 | $2.15 | $2.17 | $1.19 | 8,745 |
2017-11-08 | $2.14 | $2.15 | $2.13 | $2.15 | $1.18 | 14,336 |
2017-11-07 | $2.12 | $2.15 | $2.11 | $2.15 | $1.18 | 20,850 |
2017-11-06 | $2.10 | $2.15 | $2.10 | $2.15 | $1.18 | 19,819 |
2017-11-03 | $2.13 | $2.19 | $2.10 | $2.11 | $1.16 | 14,586 |
2017-11-02 | $2.14 | $2.14 | $2.12 | $2.12 | $1.17 | 341 |
2017-11-01 | $2.17 | $2.17 | $2.17 | $2.17 | $1.20 | 124 |
2017-10-31 | $2.17 | $2.17 | $2.17 | $2.17 | $1.20 | 52 |
2017-10-30 | $2.13 | $2.17 | $2.13 | $2.17 | $1.20 | 10,911 |
2017-10-27 | $2.10 | $2.13 | $2.10 | $2.13 | $1.17 | 12,230 |
2017-10-26 | $2.11 | $2.12 | $2.10 | $2.10 | $1.16 | 51,370 |
2017-10-25 | $2.15 | $2.17 | $2.11 | $2.12 | $1.17 | 3,751 |
2017-10-24 | $2.10 | $2.14 | $2.10 | $2.14 | $1.18 | 26,362 |
2017-10-23 | $2.11 | $2.14 | $2.11 | $2.11 | $1.16 | 10,950 |
2017-10-20 | $2.10 | $2.10 | $2.10 | $2.10 | $1.15 | 2,542 |
2017-10-19 | $2.11 | $2.11 | $2.11 | $2.11 | $1.16 | 1,118 |
2017-10-18 | $2.10 | $2.13 | $2.10 | $2.11 | $1.16 | 41,088 |
2017-10-17 | $2.10 | $2.11 | $2.10 | $2.10 | $1.15 | 5,308 |
2017-10-16 | $2.13 | $2.13 | $2.10 | $2.10 | $1.15 | 2,723 |
2017-10-13 | $2.10 | $2.11 | $2.10 | $2.10 | $1.15 | 14,697 |
2017-10-12 | $2.11 | $2.11 | $2.07 | $2.07 | $1.14 | 16,388 |
2017-10-11 | $2.08 | $2.08 | $2.06 | $2.06 | $1.13 | 3,710 |
2017-10-10 | $2.05 | $2.09 | $2.05 | $2.08 | $1.14 | 7,989 |
2017-10-09 | $2.11 | $2.11 | $2.07 | $2.08 | $1.14 | 5,136 |
2017-10-06 | $2.07 | $2.09 | $2.07 | $2.09 | $1.15 | 489 |
2017-10-05 | $2.07 | $2.10 | $2.07 | $2.07 | $1.14 | 8,624 |
2017-10-04 | $2.08 | $2.14 | $2.05 | $2.05 | $1.13 | 14,793 |
2017-10-03 | $2.13 | $2.13 | $2.06 | $2.06 | $1.13 | 11,497 |
2017-10-02 | $2.14 | $2.15 | $2.11 | $2.14 | $1.18 | 18,420 |
2017-09-29 | $2.10 | $2.14 | $2.05 | $2.14 | $1.18 | 21,382 |
2017-09-28 | $2.08 | $2.14 | $2.08 | $2.10 | $1.15 | 2,980 |
2017-09-27 | $2.16 | $2.16 | $2.05 | $2.05 | $1.13 | 18,283 |
2017-09-26 | $2.25 | $2.25 | $2.14 | $2.15 | $1.18 | 8,357 |
2017-09-25 | $2.27 | $2.29 | $2.21 | $2.21 | $1.21 | 19,584 |
2017-09-22 | $2.26 | $2.27 | $2.26 | $2.27 | $1.25 | 7,561 |
2017-09-21 | $2.27 | $2.27 | $2.25 | $2.25 | $1.24 | 880 |
2017-09-20 | $2.27 | $2.27 | $2.25 | $2.25 | $1.24 | 11,697 |
2017-09-19 | $2.28 | $2.28 | $2.27 | $2.28 | $1.25 | 7,752 |
2017-09-18 | $2.28 | $2.28 | $2.26 | $2.28 | $1.25 | 9,568 |
2017-09-15 | $2.26 | $2.28 | $2.25 | $2.28 | $1.25 | 31,673 |
2017-09-14 | $2.25 | $2.27 | $2.25 | $2.27 | $1.25 | 22,010 |
2017-09-13 | $2.28 | $2.28 | $2.27 | $2.28 | $1.25 | 6,089 |
2017-09-12 | $2.25 | $2.28 | $2.25 | $2.26 | $1.24 | 4,467 |
2017-09-11 | $2.25 | $2.28 | $2.24 | $2.28 | $1.25 | 11,716 |
2017-09-08 | $2.24 | $2.26 | $2.24 | $2.25 | $1.24 | 13,179 |
2017-09-07 | $2.23 | $2.27 | $2.23 | $2.26 | $1.24 | 15,286 |
2017-09-06 | $2.26 | $2.26 | $2.24 | $2.24 | $1.23 | 10,848 |
2017-09-05 | $2.25 | $2.26 | $2.22 | $2.24 | $1.23 | 13,892 |
2017-09-01 | $2.22 | $2.25 | $2.22 | $2.22 | $1.22 | 4,535 |
2017-08-31 | $2.23 | $2.24 | $2.20 | $2.20 | $1.21 | 9,624 |
2017-08-30 | $2.23 | $2.24 | $2.23 | $2.23 | $1.23 | 15,076 |
2017-08-29 | $2.23 | $2.24 | $2.23 | $2.24 | $1.23 | 16,128 |
2017-08-28 | $2.28 | $2.28 | $2.23 | $2.23 | $1.23 | 23,645 |
2017-08-25 | $2.27 | $2.28 | $2.25 | $2.26 | $1.24 | 20,489 |
2017-08-24 | $2.24 | $2.26 | $2.24 | $2.25 | $1.24 | 38,951 |
2017-08-23 | $2.25 | $2.27 | $2.24 | $2.24 | $1.23 | 26,590 |
2017-08-22 | $2.22 | $2.28 | $2.22 | $2.25 | $1.24 | 49,675 |
2017-08-21 | $2.25 | $2.27 | $2.25 | $2.26 | $1.24 | 7,099 |
2017-08-18 | $2.25 | $2.29 | $2.25 | $2.29 | $1.26 | 50,303 |
2017-08-17 | $2.28 | $2.28 | $2.25 | $2.27 | $1.25 | 15,444 |
2017-08-16 | $2.20 | $2.29 | $2.19 | $2.29 | $1.26 | 76,711 |
2017-08-15 | $2.05 | $2.19 | $2.05 | $2.13 | $1.17 | 43,742 |
2017-08-14 | $2.05 | $2.06 | $2.05 | $2.06 | $1.13 | 4,024 |
2017-08-11 | $2.05 | $2.08 | $2.05 | $2.07 | $1.14 | 12,045 |
2017-08-10 | $2.08 | $2.08 | $2.01 | $2.04 | $1.12 | 11,034 |
2017-08-09 | $2.01 | $2.07 | $2.01 | $2.05 | $1.13 | 9,442 |
2017-08-08 | $2.03 | $2.03 | $2.02 | $2.03 | $1.12 | 33,161 |
2017-08-07 | $2.02 | $2.05 | $2.02 | $2.05 | $1.13 | 3,537 |
2017-08-04 | $2.06 | $2.08 | $2.03 | $2.04 | $1.12 | 6,944 |
2017-08-03 | $2.03 | $2.09 | $2.03 | $2.08 | $1.14 | 4,388 |
2017-08-02 | $2.03 | $2.06 | $2.01 | $2.06 | $1.13 | 10,638 |
2017-08-01 | $2.04 | $2.07 | $2.01 | $2.04 | $1.12 | 17,202 |
2017-07-31 | $2.02 | $2.09 | $2.02 | $2.09 | $1.15 | 11,479 |
2017-07-28 | $2.03 | $2.03 | $2.03 | $2.03 | $1.12 | 439 |
2017-07-27 | $2.03 | $2.04 | $2.03 | $2.04 | $1.12 | 1,309 |
2017-07-26 | $2.01 | $2.04 | $2.01 | $2.04 | $1.12 | 3,689 |
2017-07-25 | $2.05 | $2.05 | $2.01 | $2.01 | $1.10 | 6,109 |
2017-07-24 | $2.05 | $2.05 | $2.02 | $2.02 | $1.11 | 3,648 |
2017-07-21 | $2.07 | $2.07 | $2.05 | $2.05 | $1.13 | 3,702 |
2017-07-20 | $2.08 | $2.08 | $2.05 | $2.07 | $1.14 | 1,641 |
2017-07-19 | $2.06 | $2.06 | $2.05 | $2.05 | $1.13 | 2,292 |
2017-07-18 | $2.07 | $2.07 | $2.05 | $2.07 | $1.14 | 670 |
2017-07-17 | $2.06 | $2.07 | $2.05 | $2.07 | $1.14 | 16,040 |
2017-07-14 | $2.07 | $2.09 | $2.05 | $2.08 | $1.14 | 9,887 |
2017-07-13 | $2.07 | $2.09 | $2.06 | $2.09 | $1.15 | 700 |
2017-07-12 | $2.07 | $2.09 | $2.07 | $2.09 | $1.15 | 1,617 |
2017-07-11 | $2.08 | $2.08 | $2.05 | $2.05 | $1.13 | 1,191 |
2017-07-10 | $2.08 | $2.09 | $2.05 | $2.06 | $1.13 | 5,507 |
2017-07-07 | $2.09 | $2.09 | $2.07 | $2.09 | $1.15 | 3,174 |
2017-07-06 | $2.05 | $2.07 | $2.05 | $2.07 | $1.14 | 3,697 |
2017-07-05 | $2.09 | $2.09 | $2.05 | $2.05 | $1.13 | 3,224 |
2017-07-03 | $2.09 | $2.09 | $2.05 | $2.08 | $1.14 | 12,121 |
2017-06-30 | $2.08 | $2.09 | $2.06 | $2.09 | $1.15 | 4,598 |
2017-06-29 | $2.05 | $2.08 | $2.05 | $2.08 | $1.14 | 48,627 |
2017-06-28 | $2.04 | $2.09 | $2.03 | $2.08 | $1.14 | 19,057 |
2017-06-27 | $1.95 | $2.08 | $1.95 | $2.02 | $1.11 | 38,975 |
2017-06-26 | $2.07 | $2.09 | $2.05 | $2.08 | $1.14 | 24,665 |
2017-06-23 | $2.02 | $2.09 | $2.00 | $2.09 | $1.15 | 24,196 |
2017-06-22 | $2.05 | $2.06 | $2.02 | $2.03 | $1.12 | 5,655 |
2017-06-21 | $1.99 | $2.03 | $1.98 | $2.03 | $1.12 | 5,306 |
2017-06-20 | $1.94 | $2.00 | $1.94 | $1.98 | $1.09 | 17,661 |
2017-06-19 | $2.00 | $2.00 | $1.94 | $1.94 | $1.07 | 32,773 |
2017-06-16 | $2.05 | $2.06 | $1.90 | $1.92 | $1.06 | 110,617 |
2017-06-15 | $2.01 | $2.13 | $1.99 | $2.00 | $1.10 | 120,732 |
2017-06-14 | $2.05 | $2.05 | $1.98 | $1.99 | $1.09 | 14,834 |
2017-06-13 | $2.04 | $2.05 | $2.01 | $2.04 | $1.12 | 23,562 |
2017-06-12 | $1.96 | $2.05 | $1.95 | $1.98 | $1.09 | 21,216 |
2017-06-09 | $1.97 | $1.99 | $1.95 | $1.97 | $1.08 | 25,568 |
2017-06-08 | $2.04 | $2.08 | $1.91 | $1.97 | $1.08 | 42,339 |
2017-06-07 | $1.99 | $2.02 | $1.95 | $2.02 | $1.11 | 20,995 |
2017-06-06 | $1.94 | $2.00 | $1.88 | $2.00 | $1.10 | 74,256 |
2017-06-05 | $1.89 | $1.98 | $1.87 | $1.98 | $1.09 | 18,355 |
2017-06-02 | $1.91 | $1.91 | $1.88 | $1.89 | $1.04 | 3,402 |
2017-06-01 | $1.87 | $1.96 | $1.87 | $1.94 | $1.07 | 14,838 |
2017-05-31 | $1.93 | $1.95 | $1.85 | $1.93 | $1.06 | 38,356 |
2017-05-30 | $1.92 | $1.92 | $1.89 | $1.91 | $1.05 | 887 |
2017-05-26 | $1.90 | $1.90 | $1.88 | $1.89 | $1.04 | 3,075 |
2017-05-25 | $1.90 | $1.91 | $1.87 | $1.87 | $1.03 | 20,502 |
2017-05-24 | $1.92 | $1.92 | $1.84 | $1.88 | $1.03 | 47,145 |
2017-05-23 | $1.92 | $1.94 | $1.92 | $1.94 | $1.07 | 8,832 |
2017-05-22 | $1.92 | $1.93 | $1.92 | $1.93 | $1.06 | 3,700 |
2017-05-19 | $1.95 | $1.98 | $1.90 | $1.92 | $1.06 | 21,858 |
2017-05-18 | $1.99 | $2.02 | $1.96 | $1.96 | $1.08 | 16,623 |
2017-05-17 | $2.00 | $2.02 | $2.00 | $2.00 | $1.10 | 1,669 |
2017-05-16 | $2.00 | $2.02 | $1.99 | $2.00 | $1.10 | 18,279 |
2017-05-15 | $2.06 | $2.06 | $2.00 | $2.02 | $1.11 | 60,584 |
2017-05-12 | $2.06 | $2.06 | $2.03 | $2.05 | $1.13 | 3,606 |
2017-05-11 | $2.03 | $2.06 | $2.01 | $2.06 | $1.13 | 11,112 |
2017-05-10 | $2.06 | $2.06 | $2.05 | $2.05 | $1.13 | 707 |
2017-05-09 | $2.01 | $2.06 | $2.01 | $2.01 | $1.10 | 6,402 |
2017-05-08 | $2.04 | $2.04 | $2.04 | $2.04 | $1.12 | 474 |
2017-05-05 | $2.01 | $2.07 | $2.01 | $2.05 | $1.13 | 33,744 |
2017-05-04 | $2.00 | $2.04 | $2.00 | $2.04 | $1.12 | 16,072 |
2017-05-03 | $2.04 | $2.04 | $1.95 | $2.00 | $1.10 | 14,396 |
2017-05-02 | $1.99 | $2.03 | $1.98 | $2.03 | $1.12 | 2,634 |
2017-05-01 | $2.02 | $2.02 | $1.97 | $2.02 | $1.11 | 9,324 |
2017-04-28 | $1.92 | $2.06 | $1.92 | $2.02 | $1.11 | 231,974 |
2017-04-27 | $1.97 | $1.97 | $1.95 | $1.95 | $1.07 | 762 |
2017-04-26 | $1.96 | $1.96 | $1.94 | $1.96 | $1.07 | 11,745 |
2017-04-25 | $1.87 | $1.95 | $1.87 | $1.95 | $1.07 | 14,388 |
2017-04-24 | $1.96 | $1.99 | $1.88 | $1.88 | $1.03 | 14,674 |
2017-04-21 | $2.02 | $2.02 | $1.95 | $1.95 | $1.07 | 12,698 |
2017-04-20 | $2.01 | $2.02 | $1.94 | $1.99 | $1.09 | 13,928 |
2017-04-19 | $2.00 | $2.02 | $1.94 | $1.98 | $1.09 | 23,037 |
2017-04-18 | $1.94 | $1.96 | $1.94 | $1.94 | $1.07 | 64,238 |
2017-04-17 | $2.00 | $2.03 | $1.78 | $1.94 | $1.07 | 255,034 |
2017-04-13 | $2.02 | $2.05 | $1.99 | $1.99 | $1.09 | 29,544 |
2017-04-12 | $2.13 | $2.13 | $2.00 | $2.04 | $1.12 | 43,384 |
2017-04-11 | $2.10 | $2.17 | $2.04 | $2.16 | $1.19 | 29,820 |
2017-04-10 | $2.24 | $2.24 | $2.05 | $2.11 | $1.16 | 20,749 |
2017-04-07 | $2.19 | $2.28 | $2.10 | $2.24 | $1.23 | 23,584 |
2017-04-06 | $2.26 | $2.29 | $2.10 | $2.16 | $1.19 | 74,219 |
2017-04-05 | $2.16 | $2.30 | $2.16 | $2.19 | $1.20 | 72,866 |
2017-04-04 | $2.20 | $2.30 | $2.11 | $2.11 | $1.16 | 110,943 |
2017-04-03 | $2.30 | $2.30 | $2.12 | $2.15 | $1.18 | 21,279 |
2017-03-31 | $2.12 | $2.29 | $2.12 | $2.27 | $1.25 | 220,490 |
2017-03-30 | $2.17 | $2.17 | $2.00 | $2.12 | $1.17 | 85,057 |
2017-03-29 | $2.03 | $2.05 | $2.03 | $2.05 | $1.13 | 1,208 |
2017-03-28 | $2.09 | $2.09 | $2.03 | $2.03 | $1.12 | 5,605 |
2017-03-27 | $2.00 | $2.02 | $2.00 | $2.02 | $1.11 | 8,422 |
2017-03-24 | $2.00 | $2.01 | $1.99 | $1.99 | $1.09 | 14,283 |
2017-03-23 | $2.01 | $2.01 | $2.00 | $2.01 | $1.10 | 3,052 |
2017-03-22 | $2.05 | $2.05 | $2.01 | $2.01 | $1.10 | 6,098 |
2017-03-21 | $2.01 | $2.12 | $1.99 | $2.05 | $1.12 | 39,196 |
2017-03-20 | $1.98 | $2.07 | $1.96 | $2.01 | $1.10 | 37,203 |
2017-03-17 | $1.96 | $2.03 | $1.96 | $2.03 | $1.12 | 3,721 |
2017-03-16 | $2.00 | $2.04 | $1.96 | $2.00 | $1.10 | 8,204 |
2017-03-15 | $2.02 | $2.15 | $1.99 | $1.99 | $1.09 | 6,482 |
2017-03-14 | $2.07 | $2.16 | $2.01 | $2.01 | $1.10 | 14,344 |
2017-03-13 | $2.01 | $2.01 | $2.01 | $2.01 | $1.10 | 1,081 |
2017-03-10 | $2.02 | $2.03 | $2.01 | $2.01 | $1.10 | 22,560 |
2017-03-09 | $2.01 | $2.02 | $2.01 | $2.01 | $1.10 | 1,813 |
2017-03-08 | $2.03 | $2.04 | $2.00 | $2.00 | $1.10 | 3,432 |
2017-03-07 | $2.03 | $2.03 | $2.03 | $2.03 | $1.12 | 700 |
2017-03-06 | $2.05 | $2.05 | $2.03 | $2.03 | $1.12 | 1,953 |
2017-03-03 | $2.07 | $2.09 | $2.07 | $2.09 | $1.15 | 377 |
2017-03-02 | $2.00 | $2.12 | $2.00 | $2.02 | $1.11 | 7,678 |
2017-03-01 | $2.08 | $2.08 | $2.03 | $2.03 | $1.12 | 1,794 |
2017-02-28 | $2.11 | $2.14 | $2.03 | $2.04 | $1.12 | 7,266 |
2017-02-27 | $2.11 | $2.22 | $2.11 | $2.15 | $1.18 | 23,655 |
2017-02-24 | $2.11 | $2.13 | $2.10 | $2.12 | $1.17 | 9,337 |
2017-02-23 | $2.09 | $2.09 | $2.06 | $2.06 | $1.13 | 755 |
2017-02-22 | $2.02 | $2.06 | $2.02 | $2.06 | $1.13 | 19,635 |
2017-02-21 | $1.98 | $2.02 | $1.98 | $2.02 | $1.11 | 1,229 |
2017-02-17 | $2.03 | $2.03 | $2.02 | $2.03 | $1.12 | 818 |
2017-02-16 | $2.02 | $2.04 | $1.99 | $2.00 | $1.10 | 37,834 |
2017-02-15 | $2.05 | $2.05 | $2.01 | $2.03 | $1.12 | 2,511 |
2017-02-14 | $2.01 | $2.04 | $2.01 | $2.04 | $1.12 | 1,720 |
2017-02-13 | $2.02 | $2.04 | $2.01 | $2.04 | $1.12 | 4,905 |
2017-02-10 | $2.01 | $2.04 | $2.00 | $2.03 | $1.12 | 16,948 |
2017-02-09 | $2.00 | $2.05 | $2.00 | $2.03 | $1.12 | 2,931 |
2017-02-08 | $2.04 | $2.07 | $1.98 | $2.00 | $1.10 | 13,203 |
2017-02-07 | $1.99 | $2.14 | $1.99 | $2.02 | $1.11 | 66,593 |
2017-02-06 | $2.02 | $2.02 | $1.97 | $1.97 | $1.08 | 6,835 |
2017-02-03 | $1.98 | $1.98 | $1.98 | $1.98 | $1.09 | 374 |
2017-02-02 | $1.97 | $2.02 | $1.97 | $2.01 | $1.10 | 2,215 |
2017-02-01 | $1.94 | $2.03 | $1.94 | $1.98 | $1.09 | 2,540 |
2017-01-31 | $1.97 | $2.10 | $1.90 | $1.90 | $1.04 | 166,130 |
2017-01-30 | $2.03 | $2.03 | $1.97 | $1.97 | $1.08 | 505 |
2017-01-27 | $2.03 | $2.03 | $1.96 | $2.00 | $1.10 | 21,404 |
2017-01-26 | $1.96 | $2.04 | $1.96 | $2.02 | $1.11 | 13,409 |
2017-01-25 | $2.04 | $2.04 | $1.96 | $2.04 | $1.12 | 45,903 |
2017-01-24 | $2.02 | $2.05 | $1.99 | $2.01 | $1.10 | 7,800 |
2017-01-23 | $2.03 | $2.08 | $2.00 | $2.01 | $1.10 | 35,039 |
2017-01-20 | $2.01 | $2.01 | $2.01 | $2.01 | $1.10 | 21,069 |
2017-01-19 | $2.00 | $2.04 | $2.00 | $2.00 | $1.10 | 4,667 |
2017-01-18 | $2.07 | $2.07 | $2.00 | $2.01 | $1.10 | 4,997 |
2017-01-17 | $2.00 | $2.12 | $1.99 | $2.00 | $1.10 | 161,282 |
2017-01-13 | $2.01 | $2.06 | $2.01 | $2.03 | $1.11 | 42,851 |
2017-01-12 | $2.02 | $2.04 | $2.01 | $2.01 | $1.11 | 4,872 |
2017-01-11 | $2.15 | $2.15 | $2.02 | $2.05 | $1.13 | 21,821 |
2017-01-10 | $2.10 | $2.13 | $2.09 | $2.09 | $1.15 | 52,238 |
2017-01-09 | $2.35 | $2.45 | $2.09 | $2.09 | $1.15 | 269,674 |
2017-01-06 | $2.03 | $2.05 | $2.00 | $2.02 | $1.11 | 9,227 |
2017-01-05 | $2.02 | $2.02 | $2.02 | $2.02 | $1.11 | 286 |
2017-01-04 | $2.03 | $2.09 | $2.03 | $2.03 | $1.12 | 3,278 |
2017-01-03 | $2.01 | $2.03 | $2.01 | $2.03 | $1.12 | 576 |
2016-12-30 | $2.00 | $2.00 | $2.00 | $2.00 | $1.10 | 109 |
2016-12-29 | $2.00 | $2.01 | $1.98 | $2.01 | $1.10 | 1,601 |
2016-12-28 | $2.00 | $2.01 | $2.00 | $2.00 | $1.10 | 9,344 |
2016-12-27 | $2.00 | $2.02 | $2.00 | $2.00 | $1.10 | 6,621 |
2016-12-23 | $2.01 | $2.05 | $2.00 | $2.04 | $1.12 | 2,919 |
2016-12-22 | $2.06 | $2.06 | $2.00 | $2.00 | $1.10 | 1,094 |
2016-12-21 | $2.00 | $2.09 | $2.00 | $2.09 | $1.15 | 1,690 |
2016-12-20 | $2.00 | $2.00 | $2.00 | $2.00 | $1.10 | 1,100 |
2016-12-19 | $2.02 | $2.02 | $2.00 | $2.00 | $1.10 | 7,900 |
2016-12-16 | $2.00 | $2.05 | $2.00 | $2.00 | $1.10 | 17,480 |
2016-12-15 | $2.04 | $2.04 | $2.00 | $2.00 | $1.10 | 819 |
2016-12-14 | $2.01 | $2.02 | $2.01 | $2.02 | $1.11 | 1,008 |
2016-12-13 | $2.00 | $2.03 | $2.00 | $2.00 | $1.10 | 4,052 |
2016-12-12 | $2.05 | $2.05 | $2.00 | $2.03 | $1.12 | 4,470 |
2016-12-09 | $2.08 | $2.08 | $2.02 | $2.05 | $1.13 | 5,101 |
2016-12-08 | $2.08 | $2.08 | $2.02 | $2.02 | $1.11 | 3,612 |
2016-12-07 | $2.10 | $2.10 | $2.00 | $2.00 | $1.10 | 4,731 |
2016-12-06 | $2.10 | $2.10 | $1.98 | $1.98 | $1.09 | 2,393 |
2016-12-05 | $2.00 | $2.10 | $2.00 | $2.03 | $1.12 | 3,295 |
2016-12-02 | $2.01 | $2.01 | $1.97 | $1.98 | $1.09 | 4,500 |
2016-12-01 | $2.03 | $2.03 | $1.94 | $1.94 | $1.07 | 4,741 |
2016-11-30 | $2.02 | $2.02 | $2.01 | $2.02 | $1.11 | 3,858 |
2016-11-29 | $2.00 | $2.02 | $2.00 | $2.02 | $1.11 | 3,819 |
2016-11-28 | $2.02 | $2.02 | $1.95 | $1.95 | $1.07 | 3,830 |
2016-11-25 | $2.01 | $2.02 | $2.00 | $2.01 | $1.10 | 2,842 |
2016-11-23 | $2.02 | $2.02 | $2.01 | $2.02 | $1.11 | 2,228 |
2016-11-22 | $2.00 | $2.02 | $2.00 | $2.02 | $1.11 | 12,616 |
2016-11-21 | $1.99 | $2.01 | $1.99 | $2.00 | $1.10 | 15,013 |
2016-11-18 | $2.00 | $2.08 | $2.00 | $2.01 | $1.10 | 30,248 |
2016-11-17 | $2.03 | $2.06 | $2.00 | $2.04 | $1.12 | 2,200 |
2016-11-16 | $2.00 | $2.04 | $1.96 | $2.03 | $1.12 | 33,124 |
2016-11-15 | $2.04 | $2.05 | $2.02 | $2.04 | $1.12 | 3,577 |
2016-11-14 | $2.03 | $2.05 | $1.98 | $2.04 | $1.12 | 24,074 |
2016-11-11 | $2.02 | $2.05 | $2.00 | $2.04 | $1.12 | 7,655 |
2016-11-10 | $2.00 | $2.02 | $2.00 | $2.02 | $1.11 | 7,165 |
2016-11-09 | $1.98 | $2.02 | $1.98 | $2.00 | $1.10 | 827 |
2016-11-08 | $2.02 | $2.03 | $2.00 | $2.00 | $1.10 | 9,290 |
2016-11-07 | $2.00 | $2.02 | $2.00 | $2.02 | $1.11 | 12,680 |
2016-11-04 | $1.93 | $2.03 | $1.93 | $1.99 | $1.09 | 2,512 |
2016-11-03 | $2.05 | $2.05 | $1.93 | $1.99 | $1.09 | 10,909 |
2016-11-02 | $2.02 | $2.04 | $2.02 | $2.04 | $1.12 | 4,584 |
2016-11-01 | $2.02 | $2.02 | $1.91 | $1.92 | $1.06 | 3,192 |
2016-10-31 | $2.02 | $2.05 | $2.00 | $2.00 | $1.10 | 3,132 |
2016-10-28 | $1.99 | $1.99 | $1.94 | $1.95 | $1.07 | 2,429 |
2016-10-27 | $2.07 | $2.08 | $2.01 | $2.03 | $1.11 | 4,199 |
2016-10-26 | $2.02 | $2.03 | $1.91 | $1.93 | $1.06 | 18,596 |
2016-10-25 | $2.07 | $2.08 | $2.03 | $2.08 | $1.14 | 1,081 |
2016-10-24 | $2.10 | $2.10 | $2.00 | $2.08 | $1.14 | 5,481 |
2016-10-21 | $2.05 | $2.05 | $2.01 | $2.01 | $1.10 | 3,215 |
2016-10-20 | $2.09 | $2.09 | $2.01 | $2.05 | $1.13 | 14,211 |
2016-10-19 | $2.13 | $2.13 | $2.07 | $2.07 | $1.14 | 2,200 |
2016-10-18 | $2.03 | $2.12 | $2.03 | $2.07 | $1.14 | 1,720 |
2016-10-17 | $2.03 | $2.07 | $2.03 | $2.05 | $1.13 | 956 |
2016-10-14 | $2.06 | $2.06 | $2.00 | $2.00 | $1.10 | 8,228 |
2016-10-13 | $2.07 | $2.17 | $1.97 | $1.97 | $1.08 | 7,624 |
2016-10-12 | $2.17 | $2.17 | $2.03 | $2.03 | $1.12 | 1,220 |
2016-10-11 | $1.99 | $2.00 | $1.94 | $2.00 | $1.10 | 1,432 |
2016-10-10 | $2.15 | $2.17 | $2.09 | $2.16 | $1.19 | 6,110 |
2016-10-07 | $2.08 | $2.14 | $2.05 | $2.14 | $1.18 | 2,928 |
2016-10-06 | $1.99 | $2.10 | $1.99 | $2.10 | $1.15 | 4,595 |
2016-10-05 | $1.99 | $2.09 | $1.88 | $2.06 | $1.13 | 32,246 |
2016-10-04 | $1.95 | $2.05 | $1.95 | $2.05 | $1.13 | 2,225 |
2016-10-03 | $1.94 | $1.96 | $1.94 | $1.96 | $1.08 | 9,260 |
2016-09-30 | $1.98 | $2.00 | $1.94 | $1.97 | $1.08 | 34,104 |
2016-09-29 | $2.05 | $2.12 | $1.97 | $2.00 | $1.10 | 9,908 |
2016-09-28 | $1.99 | $2.14 | $1.99 | $2.06 | $1.13 | 32,346 |
2016-09-27 | $1.93 | $1.98 | $1.92 | $1.96 | $1.08 | 15,586 |
2016-09-26 | $1.93 | $1.94 | $1.92 | $1.94 | $1.07 | 1,378 |
2016-09-23 | $1.86 | $1.91 | $1.86 | $1.91 | $1.05 | 4,523 |
2016-09-22 | $1.85 | $1.85 | $1.85 | $1.85 | $1.02 | 695 |
2016-09-21 | $1.88 | $1.91 | $1.85 | $1.86 | $1.02 | 4,806 |
2016-09-20 | $1.87 | $1.94 | $1.87 | $1.91 | $1.05 | 2,730 |
2016-09-19 | $1.80 | $1.94 | $1.80 | $1.93 | $1.06 | 14,606 |
2016-09-16 | $1.95 | $1.95 | $1.84 | $1.94 | $1.07 | 15,976 |
2016-09-15 | $1.95 | $1.95 | $1.91 | $1.91 | $1.05 | 678 |
2016-09-14 | $1.86 | $1.95 | $1.86 | $1.95 | $1.07 | 8,182 |
2016-09-13 | $1.85 | $1.95 | $1.85 | $1.94 | $1.07 | 4,857 |
2016-09-12 | $1.84 | $1.93 | $1.84 | $1.84 | $1.01 | 4,129 |
2016-09-09 | $1.90 | $1.91 | $1.84 | $1.89 | $1.04 | 6,474 |
2016-09-08 | $1.82 | $1.99 | $1.82 | $1.93 | $1.06 | 16,585 |
2016-09-07 | $1.95 | $1.98 | $1.83 | $1.84 | $1.01 | 22,662 |
2016-09-06 | $1.91 | $2.01 | $1.84 | $1.92 | $1.06 | 14,301 |
2016-09-02 | $1.92 | $2.01 | $1.90 | $1.99 | $1.09 | 29,003 |
2016-09-01 | $1.93 | $1.93 | $1.88 | $1.88 | $1.03 | 3,811 |
2016-08-31 | $1.79 | $1.86 | $1.79 | $1.83 | $1.01 | 4,369 |
2016-08-30 | $1.86 | $1.89 | $1.78 | $1.79 | $0.98 | 19,354 |
2016-08-29 | $1.97 | $1.97 | $1.88 | $1.88 | $1.03 | 6,096 |
2016-08-26 | $1.97 | $1.97 | $1.78 | $1.93 | $1.06 | 18,133 |
2016-08-25 | $1.97 | $1.97 | $1.96 | $1.96 | $1.08 | 1,272 |
2016-08-24 | $1.92 | $2.01 | $1.87 | $1.95 | $1.07 | 8,337 |
2016-08-23 | $1.85 | $1.92 | $1.85 | $1.87 | $1.03 | 11,874 |
2016-08-22 | $1.88 | $1.91 | $1.88 | $1.89 | $1.04 | 5,900 |
2016-08-19 | $1.86 | $1.92 | $1.86 | $1.88 | $1.03 | 42,113 |
2016-08-18 | $1.80 | $1.83 | $1.70 | $1.83 | $1.01 | 21,059 |
2016-08-17 | $1.81 | $1.83 | $1.80 | $1.81 | $0.99 | 6,490 |
2016-08-16 | $1.81 | $1.81 | $1.75 | $1.75 | $0.96 | 36,612 |
2016-08-15 | $1.88 | $1.88 | $1.79 | $1.80 | $0.99 | 7,194 |
2016-08-12 | $1.98 | $1.98 | $1.80 | $1.84 | $1.01 | 55,603 |
2016-08-11 | $1.70 | $2.24 | $1.67 | $1.98 | $1.09 | 473,472 |
2016-08-10 | $1.52 | $1.72 | $1.50 | $1.68 | $0.92 | 79,140 |
2016-08-09 | $1.51 | $1.52 | $1.50 | $1.50 | $0.82 | 6,321 |
2016-08-08 | $1.49 | $1.53 | $1.49 | $1.51 | $0.83 | 2,357 |
2016-08-05 | $1.51 | $1.53 | $1.45 | $1.53 | $0.84 | 26,227 |
2016-08-04 | $1.58 | $1.60 | $1.54 | $1.59 | $0.87 | 11,596 |
2016-08-03 | $1.52 | $1.57 | $1.48 | $1.52 | $0.84 | 3,400 |
2016-08-02 | $1.56 | $1.56 | $1.56 | $1.56 | $0.86 | 123 |
2016-08-01 | $1.47 | $1.56 | $1.47 | $1.51 | $0.83 | 6,601 |
2016-07-29 | $1.49 | $1.58 | $1.49 | $1.55 | $0.85 | 1,618 |
2016-07-28 | $1.59 | $1.59 | $1.50 | $1.57 | $0.87 | 2,491 |
2016-07-27 | $1.49 | $1.59 | $1.49 | $1.56 | $0.86 | 889 |
2016-07-26 | $1.47 | $1.56 | $1.47 | $1.55 | $0.85 | 1,889 |
2016-07-25 | $1.57 | $1.60 | $1.51 | $1.58 | $0.87 | 30,187 |
2016-07-22 | $1.57 | $1.57 | $1.51 | $1.57 | $0.86 | 1,179 |
2016-07-21 | $1.48 | $1.57 | $1.48 | $1.57 | $0.86 | 9,351 |
2016-07-20 | $1.60 | $1.60 | $1.56 | $1.57 | $0.86 | 11,259 |
2016-07-19 | $1.55 | $1.60 | $1.44 | $1.60 | $0.88 | 23,078 |
2016-07-18 | $1.38 | $1.68 | $1.38 | $1.68 | $0.92 | 18,677 |
2016-07-15 | $1.31 | $1.40 | $1.31 | $1.33 | $0.73 | 23,821 |
2016-07-14 | $1.37 | $1.37 | $1.31 | $1.31 | $0.72 | 4,146 |
2016-07-13 | $1.35 | $1.39 | $1.35 | $1.39 | $0.76 | 1,504 |
2016-07-12 | $1.34 | $1.39 | $1.34 | $1.38 | $0.76 | 1,944 |
2016-07-11 | $1.32 | $1.38 | $1.30 | $1.34 | $0.74 | 10,003 |
2016-07-08 | $1.37 | $1.37 | $1.30 | $1.32 | $0.73 | 5,575 |
2016-07-07 | $1.28 | $1.40 | $1.28 | $1.29 | $0.71 | 21,670 |
2016-07-06 | $1.39 | $1.39 | $1.31 | $1.32 | $0.73 | 934 |
2016-07-05 | $1.31 | $1.31 | $1.30 | $1.30 | $0.71 | 820 |
2016-07-01 | $1.32 | $1.35 | $1.30 | $1.30 | $0.71 | 1,900 |
2016-06-30 | $1.39 | $1.39 | $1.30 | $1.31 | $0.72 | 2,653 |
2016-06-29 | $1.35 | $1.40 | $1.35 | $1.38 | $0.76 | 3,121 |
2016-06-28 | $1.32 | $1.39 | $1.30 | $1.34 | $0.74 | 2,617 |
2016-06-27 | $1.31 | $1.32 | $1.30 | $1.32 | $0.72 | 4,004 |
2016-06-24 | $1.32 | $1.39 | $1.32 | $1.32 | $0.73 | 5,639 |
2016-06-23 | $1.34 | $1.40 | $1.33 | $1.39 | $0.76 | 7,802 |
2016-06-22 | $1.36 | $1.49 | $1.34 | $1.40 | $0.77 | 6,992 |
2016-06-21 | $1.43 | $1.48 | $1.36 | $1.46 | $0.80 | 2,301 |
2016-06-20 | $1.45 | $1.45 | $1.40 | $1.41 | $0.77 | 5,059 |
2016-06-17 | $1.37 | $1.49 | $1.32 | $1.44 | $0.79 | 100,226 |
2016-06-16 | $1.34 | $1.62 | $1.30 | $1.40 | $0.77 | 28,235 |
2016-06-15 | $1.35 | $1.37 | $1.29 | $1.29 | $0.71 | 18,144 |
2016-06-14 | $1.35 | $1.38 | $1.29 | $1.29 | $0.71 | 15,192 |
2016-06-13 | $1.30 | $1.35 | $1.29 | $1.29 | $0.71 | 23,561 |
2016-06-10 | $1.35 | $1.46 | $1.29 | $1.29 | $0.71 | 16,550 |
2016-06-09 | $1.29 | $1.38 | $1.29 | $1.30 | $0.71 | 39,491 |
2016-06-08 | $1.29 | $1.29 | $1.28 | $1.28 | $0.70 | 11,268 |
2016-06-07 | $1.34 | $1.34 | $1.29 | $1.29 | $0.71 | 5,382 |
2016-06-06 | $1.51 | $1.51 | $1.30 | $1.30 | $0.71 | 17,681 |
2016-06-03 | $1.44 | $1.44 | $1.44 | $1.44 | $0.79 | 602 |
2016-06-02 | $1.47 | $1.47 | $1.43 | $1.43 | $0.79 | 1,649 |
2016-06-01 | $1.39 | $1.48 | $1.39 | $1.43 | $0.79 | 2,303 |
2016-05-31 | $1.47 | $1.47 | $1.47 | $1.47 | $0.81 | 14 |
2016-05-27 | $1.50 | $1.50 | $1.47 | $1.47 | $0.81 | 1,241 |
2016-05-26 | $1.45 | $1.45 | $1.37 | $1.45 | $0.80 | 5,913 |
2016-05-25 | $1.40 | $1.40 | $1.39 | $1.39 | $0.76 | 2,680 |
2016-05-24 | $1.85 | $1.85 | $1.34 | $1.44 | $0.79 | 45,803 |
2016-05-23 | $1.35 | $1.35 | $1.34 | $1.34 | $0.74 | 598 |
2016-05-20 | $1.34 | $1.35 | $1.30 | $1.34 | $0.74 | 3,271 |
2016-05-19 | $1.30 | $1.30 | $1.28 | $1.30 | $0.71 | 11,458 |
2016-05-18 | $1.35 | $1.35 | $1.33 | $1.35 | $0.74 | 1,014 |
2016-05-17 | $1.35 | $1.39 | $1.35 | $1.35 | $0.74 | 19,306 |
2016-05-16 | $1.30 | $1.36 | $1.30 | $1.30 | $0.71 | 5,171 |
2016-05-13 | $1.30 | $1.35 | $1.30 | $1.32 | $0.73 | 789 |
2016-05-12 | $1.30 | $1.36 | $1.30 | $1.30 | $0.71 | 47,366 |
2016-05-11 | $1.30 | $1.31 | $1.30 | $1.30 | $0.71 | 2,926 |
2016-05-10 | $1.28 | $1.30 | $1.28 | $1.30 | $0.71 | 14,470 |
2016-05-09 | $1.28 | $1.30 | $1.26 | $1.28 | $0.70 | 118,601 |
2016-05-06 | $1.28 | $1.30 | $1.28 | $1.28 | $0.70 | 2,681 |
2016-05-05 | $1.28 | $1.28 | $1.28 | $1.28 | $0.70 | 1,014 |
2016-05-04 | $1.28 | $1.28 | $1.28 | $1.28 | $0.70 | 133 |
2016-05-03 | $1.28 | $1.29 | $1.28 | $1.29 | $0.71 | 1,271 |
2016-05-02 | $1.31 | $1.31 | $1.30 | $1.30 | $0.71 | 2,598 |
2016-04-29 | $1.28 | $1.35 | $1.28 | $1.30 | $0.71 | 2,829 |
2016-04-28 | $1.37 | $1.37 | $1.35 | $1.35 | $0.74 | 1,354 |
2016-04-27 | $1.36 | $1.36 | $1.22 | $1.22 | $0.67 | 1,833 |
2016-04-26 | $1.38 | $1.38 | $1.38 | $1.38 | $0.76 | 122 |
2016-04-25 | $1.35 | $1.35 | $1.35 | $1.35 | $0.74 | 1,201 |
2016-04-22 | $1.35 | $1.35 | $1.35 | $1.35 | $0.74 | 370 |
2016-04-20 | $1.35 | $1.39 | $1.35 | $1.39 | $0.76 | 1,100 |
2016-04-19 | $1.36 | $1.36 | $1.36 | $1.36 | $0.75 | 1,030 |
2016-04-18 | $1.36 | $1.40 | $1.36 | $1.36 | $0.75 | 2,392 |
2016-04-15 | $1.40 | $1.41 | $1.35 | $1.35 | $0.74 | 1,275 |
2016-04-14 | $1.39 | $1.39 | $1.37 | $1.38 | $0.76 | 5,075 |
2016-04-13 | $1.35 | $1.41 | $1.35 | $1.41 | $0.77 | 10,831 |
2016-04-12 | $1.38 | $1.38 | $1.38 | $1.38 | $0.76 | 57 |
2016-04-11 | $1.35 | $1.38 | $1.35 | $1.38 | $0.76 | 1,281 |
2016-04-08 | $1.38 | $1.38 | $1.38 | $1.38 | $0.76 | 190 |
2016-04-07 | $1.37 | $1.37 | $1.35 | $1.35 | $0.74 | 1,100 |
2016-04-06 | $1.36 | $1.38 | $1.36 | $1.36 | $0.75 | 18,747 |
2016-04-05 | $1.36 | $1.36 | $1.36 | $1.36 | $0.75 | 79 |
2016-04-04 | $1.36 | $1.36 | $1.36 | $1.36 | $0.75 | 876 |
2016-04-01 | $1.27 | $1.40 | $1.23 | $1.36 | $0.75 | 9,893 |
2016-03-31 | $1.22 | $1.40 | $1.22 | $1.40 | $0.77 | 9,453 |
2016-03-30 | $1.20 | $1.35 | $1.20 | $1.27 | $0.70 | 13,012 |
2016-03-29 | $1.21 | $1.41 | $1.21 | $1.26 | $0.69 | 10,725 |
2016-03-28 | $1.42 | $1.42 | $1.33 | $1.33 | $0.73 | 13,919 |
2016-03-24 | $1.20 | $1.42 | $1.19 | $1.30 | $0.71 | 14,512 |
2016-03-23 | $1.19 | $1.19 | $1.19 | $1.19 | $0.65 | 57 |
2016-03-22 | $1.16 | $1.19 | $1.16 | $1.19 | $0.65 | 2,616 |
2016-03-21 | $1.16 | $1.17 | $1.16 | $1.17 | $0.64 | 549 |
2016-03-18 | $1.18 | $1.18 | $1.14 | $1.16 | $0.64 | 27,209 |
2016-03-17 | $1.14 | $1.20 | $1.08 | $1.20 | $0.66 | 22,365 |
2016-03-16 | $1.18 | $1.18 | $1.18 | $1.18 | $0.65 | 39 |
2016-03-15 | $1.17 | $1.18 | $1.17 | $1.18 | $0.65 | 6,325 |
2016-03-14 | $1.24 | $1.24 | $1.17 | $1.17 | $0.64 | 8,856 |
2016-03-11 | $1.25 | $1.25 | $1.25 | $1.25 | $0.69 | 126 |
2016-03-10 | $1.20 | $1.33 | $1.20 | $1.25 | $0.69 | 572 |
2016-03-09 | $1.27 | $1.27 | $1.27 | $1.27 | $0.70 | 22 |
2016-03-08 | $1.20 | $1.27 | $1.20 | $1.27 | $0.70 | 6,821 |
2016-03-07 | $1.20 | $1.20 | $1.20 | $1.20 | $0.66 | 3,578 |
2016-03-04 | $1.20 | $1.22 | $1.20 | $1.20 | $0.66 | 6,452 |
2016-03-03 | $1.20 | $1.21 | $1.20 | $1.20 | $0.66 | 4,996 |
2016-03-02 | $1.23 | $1.23 | $1.17 | $1.20 | $0.66 | 22,659 |
2016-03-01 | $1.20 | $1.23 | $1.20 | $1.23 | $0.68 | 2,108 |
2016-02-29 | $1.20 | $1.22 | $1.17 | $1.20 | $0.66 | 11,229 |
2016-02-26 | $1.20 | $1.20 | $1.17 | $1.17 | $0.64 | 14,199 |
2016-02-25 | $1.22 | $1.22 | $1.20 | $1.20 | $0.66 | 600 |
2016-02-24 | $1.20 | $1.23 | $1.20 | $1.22 | $0.67 | 660 |
2016-02-23 | $1.21 | $1.21 | $1.21 | $1.21 | $0.67 | 161 |
2016-02-22 | $1.20 | $1.21 | $1.20 | $1.20 | $0.66 | 4,297 |
2016-02-19 | $1.20 | $1.23 | $1.20 | $1.20 | $0.66 | 3,116 |
2016-02-18 | $1.23 | $1.23 | $1.20 | $1.20 | $0.66 | 11,576 |
2016-02-17 | $1.20 | $1.23 | $1.17 | $1.23 | $0.68 | 25,324 |
2016-02-16 | $1.20 | $1.23 | $1.20 | $1.20 | $0.66 | 24,316 |
2016-02-12 | $1.20 | $1.23 | $1.20 | $1.20 | $0.66 | 34,300 |
2016-02-11 | $1.20 | $1.23 | $1.17 | $1.20 | $0.66 | 27,306 |
2016-02-10 | $1.20 | $1.22 | $1.20 | $1.22 | $0.67 | 26,021 |
2016-02-09 | $1.20 | $1.24 | $1.20 | $1.20 | $0.66 | 5,500 |
2016-02-08 | $1.22 | $1.23 | $1.12 | $1.20 | $0.66 | 34,235 |
2016-02-05 | $1.20 | $1.22 | $1.20 | $1.22 | $0.67 | 8,670 |
2016-02-04 | $1.20 | $1.24 | $1.20 | $1.24 | $0.68 | 233 |
2016-02-03 | $1.21 | $1.21 | $1.20 | $1.20 | $0.66 | 301 |
2016-02-02 | $1.27 | $1.27 | $1.20 | $1.21 | $0.67 | 17,766 |
2016-02-01 | $1.21 | $1.26 | $1.21 | $1.25 | $0.68 | 1,106 |
2016-01-29 | $1.27 | $1.27 | $1.21 | $1.22 | $0.67 | 7,810 |
2016-01-28 | $1.24 | $1.27 | $1.21 | $1.22 | $0.67 | 13,800 |
2016-01-27 | $1.25 | $1.25 | $1.22 | $1.24 | $0.68 | 7,316 |
2016-01-26 | $1.23 | $1.26 | $1.22 | $1.22 | $0.67 | 2,186 |
2016-01-25 | $1.26 | $1.26 | $1.22 | $1.22 | $0.67 | 7,261 |
2016-01-22 | $1.20 | $1.28 | $1.20 | $1.22 | $0.67 | 21,979 |
2016-01-21 | $1.25 | $1.25 | $1.22 | $1.22 | $0.67 | 5,271 |
2016-01-20 | $1.26 | $1.28 | $1.21 | $1.24 | $0.68 | 22,021 |
2016-01-19 | $1.34 | $1.34 | $1.26 | $1.32 | $0.72 | 8,688 |
2016-01-15 | $1.31 | $1.40 | $1.27 | $1.40 | $0.77 | 3,966 |
2016-01-14 | $1.30 | $1.31 | $1.27 | $1.27 | $0.70 | 12,705 |
2016-01-13 | $1.35 | $1.36 | $1.35 | $1.36 | $0.75 | 608 |
2016-01-12 | $1.44 | $1.44 | $1.30 | $1.35 | $0.74 | 5,189 |
2016-01-11 | $1.36 | $1.36 | $1.30 | $1.31 | $0.72 | 9,588 |
2016-01-08 | $1.42 | $1.42 | $1.37 | $1.39 | $0.76 | 2,799 |
2016-01-07 | $1.44 | $1.49 | $1.36 | $1.46 | $0.80 | 5,313 |
2016-01-06 | $1.52 | $1.55 | $1.44 | $1.44 | $0.79 | 4,173 |
2016-01-05 | $1.35 | $1.51 | $1.35 | $1.51 | $0.83 | 2,771 |
2016-01-04 | $1.43 | $1.43 | $1.38 | $1.39 | $0.76 | 23,032 |
2015-12-31 | $1.49 | $1.51 | $1.45 | $1.50 | $0.82 | 4,921 |
2015-12-30 | $1.51 | $1.51 | $1.51 | $1.51 | $0.83 | 214 |
2015-12-29 | $1.51 | $1.56 | $1.46 | $1.56 | $0.86 | 3,593 |
2015-12-28 | $1.54 | $1.54 | $1.54 | $1.54 | $0.85 | 5 |
2015-12-24 | $1.48 | $1.54 | $1.45 | $1.54 | $0.85 | 1,077 |
2015-12-23 | $1.51 | $1.54 | $1.50 | $1.51 | $0.83 | 2,332 |
2015-12-22 | $1.44 | $1.58 | $1.44 | $1.57 | $0.86 | 6,806 |
2015-12-21 | $1.44 | $1.51 | $1.42 | $1.43 | $0.79 | 2,747 |
2015-12-18 | $1.54 | $1.56 | $1.44 | $1.44 | $0.79 | 15,956 |
2015-12-17 | $1.41 | $1.57 | $1.40 | $1.42 | $0.78 | 9,593 |
2015-12-16 | $1.54 | $1.58 | $1.44 | $1.44 | $0.79 | 7,393 |
2015-12-15 | $1.46 | $1.58 | $1.38 | $1.47 | $0.81 | 20,106 |
2015-12-14 | $1.35 | $1.60 | $1.35 | $1.51 | $0.83 | 26,275 |
2015-12-11 | $1.39 | $1.40 | $1.34 | $1.35 | $0.74 | 9,596 |
2015-12-10 | $1.45 | $1.45 | $1.36 | $1.40 | $0.77 | 6,486 |
2015-12-09 | $1.45 | $1.45 | $1.39 | $1.39 | $0.76 | 13,023 |
2015-12-08 | $1.35 | $1.44 | $1.35 | $1.42 | $0.78 | 10,970 |
2015-12-07 | $1.35 | $1.38 | $1.27 | $1.32 | $0.73 | 12,885 |
2015-12-04 | $1.37 | $1.39 | $1.28 | $1.34 | $0.74 | 11,388 |
2015-12-03 | $1.35 | $1.41 | $1.34 | $1.41 | $0.77 | 600 |
2015-12-02 | $1.42 | $1.42 | $1.35 | $1.37 | $0.75 | 13,440 |
2015-12-01 | $1.42 | $1.45 | $1.33 | $1.41 | $0.77 | 22,156 |
2015-11-30 | $1.50 | $1.50 | $1.40 | $1.45 | $0.80 | 5,503 |
2015-11-27 | $1.32 | $1.56 | $1.29 | $1.50 | $0.82 | 23,993 |
2015-11-25 | $1.33 | $1.43 | $1.27 | $1.43 | $0.79 | 21,954 |
2015-11-24 | $1.26 | $1.35 | $1.26 | $1.32 | $0.73 | 38,733 |
2015-11-23 | $1.27 | $1.27 | $1.25 | $1.27 | $0.70 | 4,790 |
2015-11-20 | $1.25 | $1.28 | $1.23 | $1.24 | $0.68 | 3,340 |
2015-11-19 | $1.28 | $1.30 | $1.20 | $1.20 | $0.66 | 23,034 |
2015-11-18 | $1.23 | $1.28 | $1.20 | $1.28 | $0.70 | 5,981 |
2015-11-17 | $1.19 | $1.22 | $1.19 | $1.21 | $0.67 | 20,186 |
2015-11-16 | $1.23 | $1.25 | $1.20 | $1.21 | $0.67 | 11,696 |
2015-11-13 | $1.30 | $1.32 | $1.05 | $1.24 | $0.68 | 24,851 |
2015-11-12 | $1.37 | $1.37 | $1.30 | $1.30 | $0.71 | 11,901 |
2015-11-11 | $1.35 | $1.38 | $1.35 | $1.36 | $0.75 | 3,256 |
2015-11-10 | $1.38 | $1.38 | $1.38 | $1.38 | $0.76 | 251 |
2015-11-09 | $1.40 | $1.40 | $1.36 | $1.39 | $0.76 | 4,417 |
2015-11-06 | $1.37 | $1.38 | $1.36 | $1.36 | $0.75 | 3,320 |
2015-11-05 | $1.36 | $1.36 | $1.35 | $1.36 | $0.75 | 13,010 |
2015-11-04 | $1.45 | $1.45 | $1.42 | $1.42 | $0.78 | 9,824 |
2015-11-03 | $1.40 | $1.44 | $1.40 | $1.42 | $0.78 | 6,323 |
2015-11-02 | $1.53 | $1.53 | $1.28 | $1.41 | $0.77 | 58,753 |
2015-10-30 | $1.54 | $1.54 | $1.53 | $1.53 | $0.84 | 4,039 |
2015-10-29 | $1.56 | $1.56 | $1.53 | $1.53 | $0.84 | 2,341 |
2015-10-28 | $1.50 | $1.56 | $1.50 | $1.55 | $0.85 | 5,228 |
2015-10-27 | $1.53 | $1.55 | $1.52 | $1.52 | $0.84 | 1,817 |
2015-10-26 | $1.53 | $1.56 | $1.52 | $1.55 | $0.85 | 5,321 |
2015-10-23 | $1.52 | $1.58 | $1.52 | $1.54 | $0.85 | 550 |
2015-10-22 | $1.56 | $1.56 | $1.50 | $1.51 | $0.83 | 9,069 |
2015-10-21 | $1.57 | $1.57 | $1.56 | $1.56 | $0.86 | 303 |
2015-10-20 | $1.60 | $1.60 | $1.53 | $1.59 | $0.87 | 5,186 |
2015-10-19 | $1.56 | $1.68 | $1.56 | $1.62 | $0.89 | 11,144 |
2015-10-16 | $1.53 | $1.56 | $1.50 | $1.55 | $0.85 | 8,430 |
2015-10-15 | $1.53 | $1.56 | $1.50 | $1.53 | $0.84 | 17,592 |
2015-10-14 | $1.52 | $1.55 | $1.52 | $1.53 | $0.84 | 16,843 |
2015-10-13 | $1.56 | $1.56 | $1.51 | $1.52 | $0.84 | 6,636 |
2015-10-12 | $1.60 | $1.60 | $1.60 | $1.60 | $0.88 | 542 |
2015-10-09 | $1.57 | $1.62 | $1.55 | $1.62 | $0.89 | 3,025 |
2015-10-08 | $1.69 | $1.69 | $1.60 | $1.61 | $0.88 | 12,381 |
2015-10-07 | $1.53 | $1.68 | $1.53 | $1.55 | $0.85 | 8,336 |
2015-10-06 | $1.50 | $1.56 | $1.50 | $1.56 | $0.86 | 2,109 |
2015-10-05 | $1.54 | $1.54 | $1.54 | $1.54 | $0.85 | 213 |
2015-10-02 | $1.54 | $1.55 | $1.54 | $1.54 | $0.85 | 1,537 |
2015-10-01 | $1.58 | $1.58 | $1.58 | $1.58 | $0.87 | 202 |
2015-09-30 | $1.58 | $1.58 | $1.58 | $1.58 | $0.87 | 729 |
2015-09-29 | $1.57 | $1.59 | $1.55 | $1.58 | $0.87 | 6,364 |
2015-09-28 | $1.55 | $1.59 | $1.53 | $1.58 | $0.87 | 1,818 |
2015-09-25 | $1.52 | $1.61 | $1.50 | $1.59 | $0.87 | 14,778 |
2015-09-24 | $1.51 | $1.52 | $1.48 | $1.49 | $0.82 | 2,473 |
2015-09-23 | $1.57 | $1.61 | $1.50 | $1.52 | $0.84 | 9,644 |
2015-09-22 | $1.63 | $1.63 | $1.57 | $1.60 | $0.88 | 3,290 |
2015-09-21 | $1.60 | $1.65 | $1.56 | $1.59 | $0.87 | 20,404 |
2015-09-18 | $1.63 | $1.63 | $1.56 | $1.56 | $0.86 | 27,995 |
2015-09-17 | $1.68 | $1.75 | $1.61 | $1.63 | $0.90 | 16,651 |
2015-09-16 | $1.68 | $1.71 | $1.66 | $1.71 | $0.94 | 15,307 |
2015-09-15 | $1.65 | $1.69 | $1.63 | $1.69 | $0.93 | 3,488 |
2015-09-14 | $1.59 | $1.65 | $1.59 | $1.62 | $0.89 | 2,135 |
2015-09-11 | $1.56 | $1.60 | $1.52 | $1.60 | $0.88 | 19,730 |
2015-09-10 | $1.57 | $1.60 | $1.52 | $1.60 | $0.88 | 19,480 |
2015-09-09 | $1.54 | $1.59 | $1.52 | $1.59 | $0.87 | 4,934 |
2015-09-08 | $1.60 | $1.60 | $1.52 | $1.52 | $0.84 | 12,539 |
ProPhase Labs Inc (PRPH) News Headlines
Recent ProPhase Labs Inc (PRPH) News
Similar Companies to ProPhase Labs Inc (PRPH) in the Drug Manufacturers-Specialty & Generic Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |