Relmada Therapeutics Inc (RLMD) Exchange: NASDAQ
Data as of April 26, 2024
$3.91 ($0.04) 1.03%
Relmada Therapeutics Inc - Daily Information
Click for more stock information on Relmada Therapeutics Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $3.91 |
Previous Close | $3.91 |
High | $4.10 |
Low | $3.82 |
Adjusted Open | $3.91 |
Previous Adjusted Close | $3.91 |
Adjusted High | $4.10 |
Adjusted Low | $3.82 |
Invest in Relmada Therapeutics Inc (RLMD)
Key People Relmada Therapeutics Inc
Employee | Position |
---|---|
Sergio Traversa | Chief Executive Officer & Director |
Molly Harper | Executive Vice President-Operations |
Maged S. Shenouda | Chief Financial Officer |
Paolo Manfredi | Chief Scientific Officer |
Marco Pappagallo | Chief Medical Officer |
Gina DiGuglielmo | Vice President & Head-Clinical Operations |
Charles S. Ence | Chief Accounting & Compliance Officer |
Judy Caron | Vice President-Drug Development |
Marc L. de Somer | Senior Vice President-Clinical Development |
Michael Bell | Investor Relations Contact |
Charles J. Casamento | Chairman |
Eric Schmidt | Independent Director |
Royston John Glasspool | Independent Director |
Paul Kelly | Independent Director |
Company Profile Relmada Therapeutics Inc
Exchange: NASDAQ
IPO Date: Oct. 9, 2014
Employees: 14
Sector: Healthcare
Industry: Biotechnology
Website: Relmada Therapeutics Inc Website
Address: 880 Third Avenue, New York, NY, United States, 10022
Historical Stock Data for Relmada Therapeutics Inc (RLMD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-23 | $3.91 | $4.10 | $3.82 | $3.91 | $3.91 | 143,632 |
2024-04-22 | $3.99 | $4.06 | $3.70 | $3.87 | $3.87 | 178,128 |
2024-04-19 | $4.30 | $4.31 | $3.95 | $4.00 | $4.00 | 152,611 |
2024-04-18 | $4.65 | $4.72 | $4.27 | $4.30 | $4.30 | 86,256 |
2024-04-17 | $4.62 | $4.72 | $4.52 | $4.68 | $4.68 | 85,166 |
2024-04-16 | $4.47 | $4.61 | $4.32 | $4.56 | $4.56 | 63,203 |
2024-04-15 | $4.67 | $4.73 | $4.41 | $4.45 | $4.45 | 125,022 |
2024-04-12 | $4.61 | $4.68 | $4.54 | $4.65 | $4.65 | 120,024 |
2024-04-11 | $4.60 | $4.81 | $4.50 | $4.66 | $4.66 | 117,197 |
2024-04-10 | $4.77 | $4.90 | $4.29 | $4.51 | $4.51 | 158,446 |
2024-04-09 | $4.92 | $5.09 | $4.75 | $4.80 | $4.80 | 87,723 |
2024-04-08 | $4.64 | $4.97 | $4.64 | $4.86 | $4.86 | 63,172 |
2024-04-05 | $4.72 | $4.84 | $4.53 | $4.59 | $4.59 | 101,079 |
2024-04-04 | $4.75 | $5.03 | $4.66 | $4.69 | $4.69 | 178,435 |
2024-04-03 | $4.96 | $5.09 | $4.68 | $4.71 | $4.71 | 144,674 |
2024-04-02 | $4.97 | $5.05 | $4.79 | $4.94 | $4.94 | 136,588 |
2024-04-01 | $4.65 | $5.00 | $4.60 | $4.88 | $4.88 | 126,543 |
2024-03-28 | $4.71 | $4.71 | $4.50 | $4.65 | $4.65 | 113,420 |
2024-03-27 | $4.87 | $4.87 | $4.40 | $4.59 | $4.59 | 149,749 |
2024-03-26 | $4.97 | $5.00 | $4.64 | $4.69 | $4.69 | 103,407 |
2024-03-25 | $4.80 | $5.13 | $4.68 | $4.90 | $4.90 | 271,608 |
2024-03-22 | $4.61 | $4.96 | $4.54 | $4.86 | $4.86 | 267,518 |
2024-03-21 | $4.40 | $4.66 | $3.99 | $4.66 | $4.66 | 651,901 |
2024-03-20 | $5.51 | $5.66 | $4.32 | $4.44 | $4.44 | 688,896 |
2024-03-19 | $5.52 | $5.84 | $5.36 | $5.37 | $5.37 | 231,160 |
2024-03-18 | $5.50 | $5.73 | $5.50 | $5.52 | $5.52 | 123,551 |
2024-03-15 | $4.97 | $5.53 | $4.80 | $5.42 | $5.42 | 194,504 |
2024-03-14 | $5.52 | $5.52 | $4.93 | $5.03 | $5.03 | 163,137 |
2024-03-13 | $5.59 | $5.76 | $5.57 | $5.64 | $5.64 | 127,336 |
2024-03-12 | $5.85 | $5.97 | $5.34 | $5.53 | $5.53 | 221,233 |
2024-03-11 | $6.01 | $6.38 | $5.76 | $5.77 | $5.77 | 164,282 |
2024-03-08 | $6.16 | $6.55 | $6.16 | $6.35 | $6.35 | 119,024 |
2024-03-07 | $6.42 | $6.63 | $6.16 | $6.37 | $6.37 | 138,889 |
2024-03-06 | $6.34 | $6.57 | $6.26 | $6.40 | $6.40 | 101,423 |
2024-03-05 | $6.27 | $6.49 | $6.26 | $6.32 | $6.32 | 85,856 |
2024-03-04 | $6.87 | $7.22 | $6.27 | $6.35 | $6.35 | 245,826 |
2024-03-01 | $6.20 | $6.87 | $6.12 | $6.80 | $6.80 | 512,408 |
2024-02-29 | $6.14 | $6.25 | $5.98 | $6.13 | $6.13 | 110,503 |
2024-02-28 | $5.95 | $6.38 | $5.93 | $6.14 | $6.14 | 161,477 |
2024-02-27 | $6.00 | $6.04 | $5.80 | $5.93 | $5.93 | 163,231 |
2024-02-26 | $5.70 | $6.08 | $5.60 | $5.91 | $5.91 | 154,572 |
2024-02-23 | $5.54 | $5.82 | $5.48 | $5.68 | $5.68 | 124,988 |
2024-02-22 | $5.75 | $5.80 | $5.38 | $5.54 | $5.54 | 128,957 |
2024-02-21 | $5.83 | $5.99 | $5.41 | $5.69 | $5.69 | 223,398 |
2024-02-20 | $5.60 | $6.27 | $5.56 | $5.96 | $5.96 | 469,739 |
2024-02-16 | $5.29 | $5.65 | $5.20 | $5.59 | $5.59 | 176,244 |
2024-02-15 | $5.45 | $5.50 | $5.01 | $5.27 | $5.27 | 248,556 |
2024-02-14 | $5.27 | $5.92 | $5.27 | $5.50 | $5.50 | 356,419 |
2024-02-13 | $5.39 | $5.41 | $5.11 | $5.16 | $5.16 | 204,034 |
2024-02-12 | $5.50 | $5.65 | $5.37 | $5.52 | $5.52 | 205,942 |
2024-02-09 | $5.29 | $5.52 | $5.21 | $5.45 | $5.45 | 206,445 |
2024-02-08 | $5.17 | $5.30 | $5.05 | $5.24 | $5.24 | 205,986 |
2024-02-07 | $5.46 | $5.54 | $4.99 | $5.13 | $5.13 | 346,667 |
2024-02-06 | $5.25 | $5.69 | $5.11 | $5.40 | $5.40 | 615,468 |
2024-02-05 | $4.66 | $5.17 | $4.25 | $5.04 | $5.04 | 720,823 |
2024-02-02 | $4.55 | $4.84 | $4.44 | $4.60 | $4.60 | 253,029 |
2024-02-01 | $4.36 | $4.72 | $4.09 | $4.56 | $4.56 | 700,365 |
2024-01-31 | $3.91 | $4.19 | $3.87 | $3.93 | $3.93 | 172,309 |
2024-01-30 | $3.71 | $3.99 | $3.62 | $3.98 | $3.98 | 269,832 |
2024-01-29 | $3.63 | $3.78 | $3.55 | $3.72 | $3.72 | 191,762 |
2024-01-26 | $3.65 | $3.67 | $3.52 | $3.63 | $3.63 | 71,087 |
2024-01-25 | $3.53 | $3.65 | $3.51 | $3.62 | $3.62 | 75,740 |
2024-01-24 | $3.44 | $3.55 | $3.32 | $3.51 | $3.51 | 138,662 |
2024-01-23 | $3.61 | $3.68 | $3.38 | $3.42 | $3.42 | 81,351 |
2024-01-22 | $3.44 | $3.71 | $3.44 | $3.61 | $3.61 | 231,090 |
2024-01-19 | $3.41 | $3.47 | $3.35 | $3.44 | $3.44 | 86,334 |
2024-01-18 | $3.31 | $3.43 | $3.26 | $3.41 | $3.41 | 96,388 |
2024-01-17 | $3.20 | $3.40 | $3.10 | $3.30 | $3.30 | 217,518 |
2024-01-16 | $3.11 | $3.27 | $3.08 | $3.27 | $3.27 | 145,221 |
2024-01-12 | $3.33 | $3.53 | $3.08 | $3.14 | $3.14 | 157,425 |
2024-01-11 | $3.34 | $3.44 | $3.26 | $3.31 | $3.31 | 226,704 |
2024-01-10 | $3.47 | $3.63 | $3.27 | $3.37 | $3.37 | 299,703 |
2024-01-09 | $3.40 | $3.51 | $3.31 | $3.42 | $3.42 | 229,980 |
2024-01-08 | $3.34 | $3.51 | $3.25 | $3.44 | $3.44 | 307,539 |
2024-01-05 | $3.10 | $3.45 | $2.92 | $3.32 | $3.32 | 638,330 |
2024-01-04 | $4.50 | $4.51 | $3.06 | $3.10 | $3.10 | 2,798,005 |
2024-01-03 | $4.38 | $4.70 | $4.16 | $4.53 | $4.53 | 445,288 |
2024-01-02 | $4.24 | $4.41 | $3.93 | $4.37 | $4.37 | 333,976 |
2023-12-29 | $3.75 | $4.33 | $3.68 | $4.14 | $4.14 | 292,133 |
2023-12-28 | $4.22 | $4.32 | $3.63 | $3.79 | $3.79 | 423,080 |
2023-12-27 | $3.28 | $4.35 | $3.21 | $4.22 | $4.22 | 861,891 |
2023-12-26 | $3.05 | $3.30 | $3.05 | $3.28 | $3.28 | 501,878 |
2023-12-22 | $3.00 | $3.20 | $2.90 | $3.06 | $3.06 | 413,244 |
2023-12-21 | $2.49 | $2.97 | $2.46 | $2.95 | $2.95 | 1,036,693 |
2023-12-20 | $2.46 | $2.57 | $2.44 | $2.45 | $2.45 | 302,948 |
2023-12-19 | $2.53 | $2.56 | $2.45 | $2.48 | $2.48 | 826,100 |
2023-12-18 | $2.46 | $2.55 | $2.43 | $2.51 | $2.51 | 166,644 |
2023-12-15 | $2.52 | $2.58 | $2.47 | $2.48 | $2.48 | 194,870 |
2023-12-14 | $2.50 | $2.56 | $2.45 | $2.50 | $2.50 | 448,228 |
2023-12-13 | $2.43 | $2.52 | $2.43 | $2.50 | $2.50 | 102,776 |
2023-12-12 | $2.51 | $2.55 | $2.45 | $2.45 | $2.45 | 149,009 |
2023-12-11 | $2.61 | $2.61 | $2.51 | $2.51 | $2.51 | 159,441 |
2023-12-08 | $2.56 | $2.57 | $2.53 | $2.56 | $2.56 | 94,538 |
2023-12-07 | $2.56 | $2.59 | $2.52 | $2.56 | $2.56 | 88,326 |
2023-12-06 | $2.53 | $2.59 | $2.52 | $2.55 | $2.55 | 141,144 |
2023-12-05 | $2.50 | $2.52 | $2.47 | $2.50 | $2.50 | 65,911 |
2023-12-04 | $2.52 | $2.52 | $2.46 | $2.51 | $2.51 | 126,890 |
2023-12-01 | $2.45 | $2.54 | $2.42 | $2.51 | $2.51 | 163,724 |
2023-11-30 | $2.56 | $2.70 | $2.46 | $2.47 | $2.47 | 234,061 |
2023-11-29 | $2.72 | $2.80 | $2.45 | $2.51 | $2.51 | 225,999 |
2023-11-28 | $2.82 | $2.93 | $2.71 | $2.74 | $2.74 | 139,670 |
2023-11-27 | $2.95 | $2.95 | $2.85 | $2.85 | $2.85 | 74,109 |
2023-11-24 | $2.92 | $2.96 | $2.90 | $2.90 | $2.90 | 27,230 |
2023-11-22 | $2.94 | $3.02 | $2.85 | $2.85 | $2.85 | 90,547 |
2023-11-21 | $2.99 | $3.03 | $2.83 | $2.94 | $2.94 | 127,387 |
2023-11-20 | $2.84 | $3.04 | $2.80 | $2.95 | $2.95 | 104,172 |
2023-11-17 | $2.98 | $2.98 | $2.80 | $2.80 | $2.80 | 103,128 |
2023-11-16 | $3.04 | $3.06 | $2.91 | $2.95 | $2.95 | 83,667 |
2023-11-15 | $2.97 | $3.20 | $2.97 | $3.03 | $3.03 | 84,086 |
2023-11-14 | $2.84 | $3.04 | $2.84 | $2.95 | $2.95 | 60,194 |
2023-11-13 | $2.88 | $2.94 | $2.76 | $2.82 | $2.82 | 112,425 |
2023-11-10 | $3.02 | $3.03 | $2.88 | $2.90 | $2.90 | 77,047 |
2023-11-09 | $3.01 | $3.09 | $2.95 | $2.99 | $2.99 | 130,703 |
2023-11-08 | $3.00 | $3.08 | $2.95 | $3.00 | $3.00 | 263,774 |
2023-11-07 | $3.06 | $3.25 | $3.01 | $3.05 | $3.05 | 75,543 |
2023-11-06 | $3.14 | $3.33 | $3.10 | $3.13 | $3.13 | 109,664 |
2023-11-03 | $3.09 | $3.31 | $3.06 | $3.16 | $3.16 | 116,782 |
2023-11-02 | $3.00 | $3.25 | $2.98 | $3.05 | $3.05 | 146,327 |
2023-11-01 | $3.01 | $3.14 | $2.94 | $2.98 | $2.98 | 91,728 |
2023-10-31 | $3.02 | $3.07 | $2.85 | $2.99 | $2.99 | 178,409 |
2023-10-30 | $2.99 | $3.05 | $2.99 | $2.99 | $2.99 | 66,111 |
2023-10-27 | $3.12 | $3.23 | $2.99 | $2.99 | $2.99 | 140,769 |
2023-10-26 | $3.21 | $3.22 | $3.05 | $3.14 | $3.14 | 29,910 |
2023-10-25 | $3.04 | $3.13 | $3.00 | $3.08 | $3.08 | 53,938 |
2023-10-24 | $3.11 | $3.17 | $2.99 | $3.02 | $3.02 | 49,319 |
2023-10-23 | $3.00 | $3.32 | $2.97 | $3.00 | $3.00 | 69,084 |
2023-10-20 | $3.16 | $3.24 | $2.95 | $3.03 | $3.03 | 78,557 |
2023-10-19 | $3.44 | $3.44 | $3.10 | $3.10 | $3.10 | 45,976 |
2023-10-18 | $3.47 | $3.65 | $3.39 | $3.48 | $3.48 | 273,035 |
2023-10-17 | $3.22 | $3.60 | $3.18 | $3.53 | $3.53 | 130,388 |
2023-10-16 | $3.06 | $3.29 | $3.03 | $3.13 | $3.13 | 131,121 |
2023-10-13 | $3.18 | $3.25 | $3.03 | $3.10 | $3.10 | 94,680 |
2023-10-12 | $3.48 | $3.60 | $3.15 | $3.20 | $3.20 | 166,049 |
2023-10-11 | $3.29 | $3.70 | $3.26 | $3.53 | $3.53 | 281,997 |
2023-10-10 | $3.13 | $3.39 | $3.12 | $3.39 | $3.39 | 106,940 |
2023-10-09 | $3.04 | $3.14 | $2.95 | $3.12 | $3.12 | 42,051 |
2023-10-06 | $3.00 | $3.10 | $2.92 | $3.04 | $3.04 | 46,581 |
2023-10-05 | $2.99 | $3.04 | $2.99 | $3.00 | $3.00 | 52,859 |
2023-10-04 | $3.08 | $3.19 | $2.95 | $2.99 | $2.99 | 141,447 |
2023-10-03 | $3.05 | $3.16 | $3.01 | $3.10 | $3.10 | 82,608 |
2023-10-02 | $2.97 | $3.14 | $2.92 | $3.05 | $3.05 | 219,289 |
2023-09-29 | $2.95 | $3.04 | $2.92 | $3.00 | $3.00 | 101,996 |
2023-09-28 | $3.15 | $3.24 | $2.93 | $2.94 | $2.94 | 132,184 |
2023-09-27 | $3.14 | $3.23 | $3.05 | $3.15 | $3.15 | 75,712 |
2023-09-26 | $3.03 | $3.25 | $2.95 | $3.15 | $3.15 | 115,115 |
2023-09-25 | $2.77 | $3.12 | $2.71 | $3.10 | $3.10 | 222,292 |
2023-09-22 | $2.77 | $2.90 | $2.72 | $2.79 | $2.79 | 99,297 |
2023-09-21 | $2.90 | $3.01 | $2.70 | $2.87 | $2.87 | 297,279 |
2023-09-20 | $3.33 | $3.50 | $2.85 | $2.96 | $2.96 | 3,242,489 |
2023-09-19 | $2.95 | $3.05 | $2.75 | $2.79 | $2.79 | 72,000 |
2023-09-18 | $3.10 | $3.21 | $2.94 | $2.96 | $2.96 | 97,911 |
2023-09-15 | $3.31 | $3.32 | $3.06 | $3.09 | $3.09 | 145,050 |
2023-09-14 | $3.31 | $3.35 | $3.27 | $3.31 | $3.31 | 65,405 |
2023-09-13 | $3.38 | $3.41 | $3.29 | $3.33 | $3.33 | 78,227 |
2023-09-12 | $3.45 | $3.45 | $3.18 | $3.39 | $3.39 | 60,424 |
2023-09-11 | $3.55 | $3.55 | $3.36 | $3.42 | $3.42 | 44,476 |
2023-09-08 | $3.57 | $3.77 | $3.34 | $3.55 | $3.55 | 62,870 |
2023-09-07 | $3.66 | $3.75 | $3.50 | $3.55 | $3.55 | 69,955 |
2023-09-06 | $3.77 | $3.78 | $3.59 | $3.67 | $3.67 | 71,220 |
2023-09-05 | $3.77 | $4.00 | $3.65 | $3.78 | $3.78 | 153,259 |
2023-09-01 | $3.50 | $4.09 | $3.47 | $3.79 | $3.79 | 274,703 |
2023-08-31 | $3.39 | $3.60 | $3.35 | $3.38 | $3.38 | 55,348 |
2023-08-30 | $3.33 | $3.42 | $3.26 | $3.38 | $3.38 | 22,670 |
2023-08-29 | $3.51 | $3.67 | $3.28 | $3.34 | $3.34 | 65,332 |
2023-08-28 | $3.28 | $3.54 | $3.20 | $3.47 | $3.47 | 75,928 |
2023-08-25 | $3.19 | $3.31 | $3.07 | $3.26 | $3.26 | 68,359 |
2023-08-24 | $2.93 | $3.29 | $2.77 | $3.19 | $3.19 | 162,746 |
2023-08-23 | $3.08 | $3.12 | $2.81 | $2.93 | $2.93 | 79,426 |
2023-08-22 | $3.06 | $3.14 | $3.01 | $3.03 | $3.03 | 58,964 |
2023-08-21 | $2.87 | $3.15 | $2.87 | $3.00 | $3.00 | 59,867 |
2023-08-18 | $2.85 | $2.99 | $2.80 | $2.92 | $2.92 | 58,619 |
2023-08-17 | $3.10 | $3.16 | $2.85 | $2.85 | $2.85 | 78,183 |
2023-08-16 | $3.37 | $3.50 | $3.09 | $3.11 | $3.11 | 116,838 |
2023-08-15 | $3.19 | $3.60 | $3.13 | $3.41 | $3.41 | 200,748 |
2023-08-14 | $3.11 | $3.29 | $2.93 | $3.18 | $3.18 | 154,523 |
2023-08-11 | $2.93 | $3.20 | $2.88 | $3.10 | $3.10 | 168,597 |
2023-08-10 | $2.72 | $2.92 | $2.72 | $2.86 | $2.86 | 84,585 |
2023-08-09 | $2.55 | $2.79 | $2.50 | $2.72 | $2.72 | 105,370 |
2023-08-08 | $2.64 | $2.74 | $2.51 | $2.54 | $2.54 | 93,922 |
2023-08-07 | $2.60 | $2.65 | $2.48 | $2.64 | $2.64 | 64,296 |
2023-08-04 | $2.63 | $2.72 | $2.52 | $2.54 | $2.54 | 63,705 |
2023-08-03 | $2.56 | $2.70 | $2.53 | $2.61 | $2.61 | 71,304 |
2023-08-02 | $2.52 | $2.63 | $2.50 | $2.57 | $2.57 | 89,274 |
2023-08-01 | $2.61 | $2.62 | $2.51 | $2.56 | $2.56 | 77,598 |
2023-07-31 | $2.60 | $2.75 | $2.60 | $2.62 | $2.62 | 67,295 |
2023-07-28 | $2.47 | $2.60 | $2.47 | $2.57 | $2.57 | 30,230 |
2023-07-27 | $2.56 | $2.59 | $2.44 | $2.48 | $2.48 | 87,506 |
2023-07-26 | $2.60 | $2.62 | $2.45 | $2.55 | $2.55 | 68,755 |
2023-07-25 | $2.83 | $2.83 | $2.60 | $2.61 | $2.61 | 103,390 |
2023-07-24 | $2.89 | $2.90 | $2.76 | $2.84 | $2.84 | 99,074 |
2023-07-21 | $2.97 | $3.03 | $2.85 | $2.89 | $2.89 | 93,491 |
2023-07-20 | $2.74 | $3.04 | $2.74 | $2.97 | $2.97 | 200,693 |
2023-07-19 | $2.77 | $2.95 | $2.73 | $2.75 | $2.75 | 83,792 |
2023-07-18 | $2.85 | $2.97 | $2.75 | $2.78 | $2.78 | 60,908 |
2023-07-17 | $2.82 | $2.90 | $2.78 | $2.84 | $2.84 | 62,523 |
2023-07-14 | $2.82 | $2.93 | $2.72 | $2.84 | $2.84 | 76,138 |
2023-07-13 | $2.95 | $2.98 | $2.81 | $2.82 | $2.82 | 91,088 |
2023-07-12 | $2.77 | $2.96 | $2.69 | $2.91 | $2.91 | 147,878 |
2023-07-11 | $2.70 | $2.85 | $2.62 | $2.70 | $2.70 | 86,440 |
2023-07-10 | $2.52 | $2.71 | $2.52 | $2.66 | $2.66 | 133,663 |
2023-07-07 | $2.51 | $2.56 | $2.42 | $2.49 | $2.49 | 85,164 |
2023-07-06 | $2.59 | $2.65 | $2.48 | $2.50 | $2.50 | 189,570 |
2023-07-05 | $2.51 | $2.64 | $2.51 | $2.60 | $2.60 | 86,743 |
2023-07-03 | $2.47 | $2.59 | $2.47 | $2.53 | $2.53 | 69,026 |
2023-06-30 | $2.52 | $2.57 | $2.46 | $2.46 | $2.46 | 67,313 |
2023-06-29 | $2.47 | $2.64 | $2.46 | $2.49 | $2.49 | 122,549 |
2023-06-28 | $2.43 | $2.48 | $2.36 | $2.45 | $2.45 | 113,095 |
2023-06-27 | $2.46 | $2.51 | $2.40 | $2.42 | $2.42 | 89,309 |
2023-06-26 | $2.50 | $2.59 | $2.44 | $2.47 | $2.47 | 200,888 |
2023-06-23 | $2.56 | $2.60 | $2.40 | $2.47 | $2.47 | 3,562,174 |
2023-06-22 | $2.68 | $2.73 | $2.53 | $2.56 | $2.56 | 158,391 |
2023-06-21 | $2.86 | $2.86 | $2.54 | $2.73 | $2.73 | 214,874 |
2023-06-20 | $2.60 | $3.00 | $2.49 | $2.86 | $2.86 | 324,670 |
2023-06-16 | $2.58 | $2.67 | $2.42 | $2.60 | $2.60 | 308,064 |
2023-06-15 | $2.57 | $2.61 | $2.46 | $2.55 | $2.55 | 140,834 |
2023-06-14 | $2.70 | $2.74 | $2.56 | $2.57 | $2.57 | 102,831 |
2023-06-13 | $2.67 | $2.75 | $2.62 | $2.71 | $2.71 | 118,105 |
2023-06-12 | $2.62 | $2.81 | $2.56 | $2.60 | $2.60 | 135,301 |
2023-06-09 | $2.80 | $2.81 | $2.55 | $2.65 | $2.65 | 141,429 |
2023-06-08 | $2.85 | $2.85 | $2.63 | $2.81 | $2.81 | 105,017 |
2023-06-07 | $2.90 | $2.92 | $2.68 | $2.84 | $2.84 | 167,546 |
2023-06-06 | $2.83 | $2.90 | $2.74 | $2.85 | $2.85 | 97,867 |
2023-06-05 | $2.81 | $2.89 | $2.70 | $2.85 | $2.85 | 124,662 |
2023-06-02 | $2.72 | $2.87 | $2.67 | $2.83 | $2.83 | 102,350 |
2023-06-01 | $2.86 | $2.88 | $2.63 | $2.72 | $2.72 | 148,123 |
2023-05-31 | $2.98 | $3.03 | $2.78 | $2.84 | $2.84 | 96,865 |
2023-05-30 | $2.93 | $3.07 | $2.90 | $2.97 | $2.97 | 90,899 |
2023-05-26 | $2.80 | $2.98 | $2.80 | $2.94 | $2.94 | 65,100 |
2023-05-25 | $3.11 | $3.11 | $2.71 | $2.84 | $2.84 | 186,980 |
2023-05-24 | $3.17 | $3.21 | $2.94 | $3.09 | $3.09 | 183,382 |
2023-05-23 | $3.32 | $3.39 | $3.03 | $3.13 | $3.13 | 150,963 |
2023-05-22 | $3.18 | $3.35 | $3.14 | $3.32 | $3.32 | 83,322 |
2023-05-19 | $3.17 | $3.26 | $3.10 | $3.18 | $3.18 | 116,699 |
2023-05-18 | $3.10 | $3.16 | $3.00 | $3.11 | $3.11 | 198,928 |
2023-05-17 | $2.98 | $3.17 | $2.88 | $3.10 | $3.10 | 167,244 |
2023-05-16 | $3.03 | $3.09 | $2.88 | $2.92 | $2.92 | 162,687 |
2023-05-15 | $2.97 | $3.13 | $2.94 | $3.09 | $3.09 | 135,856 |
2023-05-12 | $3.10 | $3.19 | $2.94 | $2.97 | $2.97 | 102,523 |
2023-05-11 | $3.31 | $3.50 | $3.13 | $3.17 | $3.17 | 142,653 |
2023-05-10 | $3.46 | $3.46 | $3.17 | $3.27 | $3.27 | 134,976 |
2023-05-09 | $3.47 | $3.52 | $3.28 | $3.36 | $3.36 | 224,306 |
2023-05-08 | $3.24 | $3.75 | $3.24 | $3.54 | $3.54 | 289,268 |
2023-05-05 | $3.13 | $3.22 | $2.93 | $3.22 | $3.22 | 183,225 |
2023-05-04 | $2.72 | $3.09 | $2.66 | $3.04 | $3.04 | 283,744 |
2023-05-03 | $2.67 | $2.84 | $2.62 | $2.72 | $2.72 | 110,189 |
2023-05-02 | $2.70 | $2.75 | $2.60 | $2.65 | $2.65 | 105,629 |
2023-05-01 | $2.55 | $2.84 | $2.37 | $2.72 | $2.72 | 124,524 |
2023-04-28 | $2.71 | $2.74 | $2.49 | $2.52 | $2.52 | 165,342 |
2023-04-27 | $2.65 | $2.78 | $2.62 | $2.74 | $2.74 | 87,082 |
2023-04-26 | $2.54 | $2.72 | $2.49 | $2.66 | $2.66 | 177,947 |
2023-04-25 | $2.51 | $2.59 | $2.44 | $2.51 | $2.51 | 111,315 |
2023-04-24 | $2.62 | $2.70 | $2.47 | $2.51 | $2.51 | 127,145 |
2023-04-21 | $2.65 | $2.73 | $2.52 | $2.64 | $2.64 | 137,775 |
2023-04-20 | $2.78 | $2.78 | $2.60 | $2.67 | $2.67 | 82,820 |
2023-04-19 | $2.93 | $2.98 | $2.77 | $2.81 | $2.81 | 82,979 |
2023-04-18 | $3.07 | $3.07 | $2.90 | $2.99 | $2.99 | 200,276 |
2023-04-17 | $2.70 | $3.09 | $2.55 | $3.07 | $3.07 | 229,752 |
2023-04-14 | $2.60 | $2.88 | $2.57 | $2.71 | $2.71 | 305,889 |
2023-04-13 | $2.38 | $2.62 | $2.38 | $2.56 | $2.56 | 154,603 |
2023-04-12 | $2.48 | $2.49 | $2.34 | $2.37 | $2.37 | 102,814 |
2023-04-11 | $2.30 | $2.45 | $2.28 | $2.42 | $2.42 | 250,642 |
2023-04-10 | $2.26 | $2.41 | $2.21 | $2.28 | $2.28 | 296,237 |
2023-04-06 | $2.21 | $2.28 | $2.12 | $2.26 | $2.26 | 240,355 |
2023-04-05 | $2.37 | $2.45 | $2.18 | $2.22 | $2.22 | 236,403 |
2023-04-04 | $2.37 | $2.50 | $2.18 | $2.41 | $2.41 | 458,427 |
2023-04-03 | $2.28 | $2.42 | $2.21 | $2.37 | $2.37 | 340,353 |
2023-03-31 | $2.25 | $2.32 | $2.12 | $2.26 | $2.26 | 339,092 |
2023-03-30 | $2.50 | $2.50 | $2.23 | $2.24 | $2.24 | 219,266 |
2023-03-29 | $2.46 | $2.57 | $2.38 | $2.49 | $2.49 | 132,186 |
2023-03-28 | $2.34 | $2.52 | $2.27 | $2.44 | $2.44 | 221,285 |
2023-03-27 | $2.32 | $2.45 | $2.30 | $2.37 | $2.37 | 158,899 |
2023-03-24 | $2.26 | $2.29 | $2.00 | $2.27 | $2.27 | 314,416 |
2023-03-23 | $2.39 | $2.47 | $2.22 | $2.32 | $2.32 | 205,544 |
2023-03-22 | $2.45 | $2.52 | $2.34 | $2.34 | $2.34 | 156,091 |
2023-03-21 | $2.50 | $2.50 | $2.37 | $2.42 | $2.42 | 201,963 |
2023-03-20 | $2.48 | $2.57 | $2.41 | $2.42 | $2.42 | 151,357 |
2023-03-17 | $2.58 | $2.71 | $2.34 | $2.47 | $2.47 | 364,792 |
2023-03-16 | $2.53 | $2.65 | $2.42 | $2.61 | $2.61 | 227,659 |
2023-03-15 | $2.85 | $2.85 | $2.54 | $2.56 | $2.56 | 351,372 |
2023-03-14 | $2.85 | $2.94 | $2.77 | $2.81 | $2.81 | 153,392 |
2023-03-13 | $2.85 | $2.97 | $2.77 | $2.79 | $2.79 | 199,488 |
2023-03-10 | $3.11 | $3.19 | $2.85 | $2.89 | $2.89 | 244,895 |
2023-03-09 | $3.29 | $3.46 | $3.02 | $3.12 | $3.12 | 271,750 |
2023-03-08 | $3.36 | $3.39 | $3.21 | $3.29 | $3.29 | 158,049 |
2023-03-07 | $3.49 | $3.51 | $3.27 | $3.29 | $3.29 | 170,179 |
2023-03-06 | $3.56 | $3.63 | $3.38 | $3.43 | $3.43 | 262,634 |
2023-03-03 | $3.42 | $3.64 | $3.41 | $3.56 | $3.56 | 156,557 |
2023-03-02 | $3.31 | $3.51 | $3.25 | $3.42 | $3.42 | 227,941 |
2023-03-01 | $3.60 | $3.64 | $3.34 | $3.36 | $3.36 | 137,915 |
2023-02-28 | $3.53 | $3.72 | $3.40 | $3.60 | $3.60 | 207,424 |
2023-02-27 | $3.35 | $3.51 | $3.34 | $3.41 | $3.41 | 143,483 |
2023-02-24 | $3.27 | $3.38 | $3.19 | $3.32 | $3.32 | 168,886 |
2023-02-23 | $3.54 | $3.54 | $3.33 | $3.34 | $3.34 | 184,740 |
2023-02-22 | $3.21 | $3.52 | $3.21 | $3.43 | $3.43 | 201,927 |
2023-02-21 | $3.63 | $3.63 | $3.17 | $3.18 | $3.18 | 293,047 |
2023-02-17 | $3.63 | $3.71 | $3.55 | $3.67 | $3.67 | 158,609 |
2023-02-16 | $3.76 | $3.76 | $3.53 | $3.56 | $3.56 | 226,511 |
2023-02-15 | $3.91 | $3.96 | $3.71 | $3.71 | $3.71 | 155,691 |
2023-02-14 | $3.79 | $3.97 | $3.68 | $3.93 | $3.93 | 171,903 |
2023-02-13 | $3.73 | $3.81 | $3.64 | $3.74 | $3.74 | 185,433 |
2023-02-10 | $3.67 | $3.81 | $3.63 | $3.74 | $3.74 | 131,934 |
2023-02-09 | $3.83 | $3.88 | $3.69 | $3.70 | $3.70 | 148,433 |
2023-02-08 | $4.02 | $4.02 | $3.77 | $3.79 | $3.79 | 193,370 |
2023-02-07 | $4.15 | $4.15 | $3.88 | $3.95 | $3.95 | 238,418 |
2023-02-06 | $4.09 | $4.26 | $4.07 | $4.09 | $4.09 | 220,553 |
2023-02-03 | $4.22 | $4.45 | $4.07 | $4.12 | $4.12 | 246,880 |
2023-02-02 | $4.43 | $4.48 | $4.20 | $4.27 | $4.27 | 291,366 |
2023-02-01 | $4.09 | $4.31 | $4.00 | $4.30 | $4.30 | 253,217 |
2023-01-31 | $4.06 | $4.31 | $4.01 | $4.06 | $4.06 | 378,349 |
2023-01-30 | $4.08 | $4.23 | $4.02 | $4.06 | $4.06 | 129,183 |
2023-01-27 | $4.24 | $4.37 | $4.10 | $4.12 | $4.12 | 144,195 |
2023-01-26 | $4.39 | $4.46 | $4.16 | $4.19 | $4.19 | 171,767 |
2023-01-25 | $4.20 | $4.43 | $4.10 | $4.38 | $4.38 | 274,551 |
2023-01-24 | $4.37 | $4.40 | $4.15 | $4.24 | $4.24 | 224,717 |
2023-01-23 | $4.71 | $4.78 | $4.38 | $4.42 | $4.42 | 495,810 |
2023-01-20 | $4.45 | $4.78 | $4.25 | $4.76 | $4.76 | 432,203 |
2023-01-19 | $4.28 | $4.52 | $4.28 | $4.39 | $4.39 | 260,550 |
2023-01-18 | $4.43 | $4.85 | $4.26 | $4.30 | $4.30 | 400,289 |
2023-01-17 | $4.09 | $4.60 | $4.02 | $4.42 | $4.42 | 606,107 |
2023-01-13 | $4.19 | $4.40 | $4.05 | $4.12 | $4.12 | 813,724 |
2023-01-12 | $3.75 | $4.24 | $3.69 | $4.22 | $4.22 | 528,483 |
2023-01-11 | $3.64 | $3.81 | $3.57 | $3.66 | $3.66 | 640,755 |
2023-01-10 | $3.41 | $3.69 | $3.33 | $3.64 | $3.64 | 501,841 |
2023-01-09 | $3.38 | $3.55 | $3.31 | $3.39 | $3.39 | 592,631 |
2023-01-06 | $3.39 | $3.46 | $3.04 | $3.29 | $3.29 | 496,279 |
2023-01-05 | $3.43 | $3.43 | $3.20 | $3.31 | $3.31 | 339,515 |
2023-01-04 | $3.36 | $3.52 | $3.33 | $3.44 | $3.44 | 432,551 |
2023-01-03 | $3.50 | $3.59 | $3.27 | $3.36 | $3.36 | 570,630 |
2022-12-30 | $3.46 | $3.53 | $3.31 | $3.49 | $3.49 | 495,738 |
2022-12-29 | $3.19 | $3.61 | $3.14 | $3.55 | $3.55 | 586,015 |
2022-12-28 | $2.89 | $3.53 | $2.86 | $3.20 | $3.20 | 833,408 |
2022-12-27 | $3.00 | $3.03 | $2.85 | $2.88 | $2.88 | 308,356 |
2022-12-23 | $3.16 | $3.20 | $2.96 | $3.01 | $3.01 | 305,006 |
2022-12-22 | $3.29 | $3.29 | $2.98 | $3.15 | $3.15 | 485,799 |
2022-12-21 | $3.22 | $3.37 | $3.05 | $3.20 | $3.20 | 451,201 |
2022-12-20 | $2.93 | $3.26 | $2.93 | $3.20 | $3.20 | 522,543 |
2022-12-19 | $3.41 | $3.41 | $2.79 | $2.93 | $2.93 | 723,557 |
2022-12-16 | $3.14 | $3.52 | $3.03 | $3.37 | $3.37 | 1,347,583 |
2022-12-15 | $3.36 | $3.36 | $3.03 | $3.14 | $3.14 | 817,982 |
2022-12-14 | $3.40 | $3.41 | $3.07 | $3.17 | $3.17 | 669,337 |
2022-12-13 | $3.60 | $3.75 | $3.36 | $3.39 | $3.39 | 1,102,919 |
2022-12-12 | $2.59 | $3.57 | $2.53 | $3.39 | $3.39 | 3,141,199 |
2022-12-09 | $2.18 | $3.03 | $2.15 | $2.68 | $2.68 | 3,202,571 |
2022-12-08 | $2.45 | $2.49 | $1.81 | $2.17 | $2.17 | 7,094,827 |
2022-12-07 | $4.21 | $4.25 | $4.09 | $4.16 | $4.16 | 697,150 |
2022-12-06 | $4.41 | $4.44 | $4.18 | $4.20 | $4.20 | 728,578 |
2022-12-05 | $4.61 | $4.66 | $4.41 | $4.45 | $4.45 | 1,170,019 |
2022-12-02 | $4.50 | $4.66 | $4.34 | $4.60 | $4.60 | 805,630 |
2022-12-01 | $4.66 | $4.83 | $4.55 | $4.60 | $4.60 | 702,198 |
2022-11-30 | $4.54 | $4.81 | $4.54 | $4.65 | $4.65 | 1,441,840 |
2022-11-29 | $4.86 | $4.89 | $4.50 | $4.59 | $4.59 | 650,839 |
2022-11-28 | $5.25 | $5.44 | $4.86 | $4.90 | $4.90 | 553,079 |
2022-11-25 | $5.34 | $5.34 | $5.12 | $5.25 | $5.25 | 527,782 |
2022-11-23 | $5.65 | $5.74 | $5.22 | $5.25 | $5.25 | 419,898 |
2022-11-22 | $5.72 | $5.75 | $5.46 | $5.65 | $5.65 | 540,956 |
2022-11-21 | $5.96 | $5.96 | $5.60 | $5.73 | $5.73 | 317,957 |
2022-11-18 | $6.13 | $6.28 | $5.85 | $5.94 | $5.94 | 466,334 |
2022-11-17 | $5.76 | $6.05 | $5.68 | $6.00 | $6.00 | 829,072 |
2022-11-16 | $5.97 | $5.97 | $5.62 | $5.78 | $5.78 | 668,524 |
2022-11-15 | $6.36 | $6.45 | $5.77 | $5.89 | $5.89 | 842,544 |
2022-11-14 | $6.64 | $6.74 | $6.17 | $6.18 | $6.18 | 923,487 |
2022-11-11 | $5.79 | $6.56 | $5.67 | $6.35 | $6.35 | 1,255,609 |
2022-11-10 | $5.98 | $6.03 | $5.62 | $5.84 | $5.84 | 676,093 |
2022-11-09 | $6.10 | $6.14 | $5.73 | $5.76 | $5.76 | 450,062 |
2022-11-08 | $5.93 | $6.16 | $5.85 | $6.00 | $6.00 | 581,679 |
2022-11-07 | $6.30 | $6.30 | $5.81 | $5.96 | $5.96 | 756,950 |
2022-11-04 | $6.72 | $6.72 | $6.15 | $6.36 | $6.36 | 654,363 |
2022-11-03 | $6.43 | $6.85 | $6.13 | $6.70 | $6.70 | 736,158 |
2022-11-02 | $6.61 | $6.84 | $6.32 | $6.37 | $6.37 | 531,169 |
2022-11-01 | $6.35 | $6.72 | $6.23 | $6.51 | $6.51 | 783,693 |
2022-10-31 | $6.67 | $6.80 | $6.38 | $6.39 | $6.39 | 620,438 |
2022-10-28 | $6.40 | $6.72 | $6.22 | $6.55 | $6.55 | 631,096 |
2022-10-27 | $7.08 | $7.08 | $6.31 | $6.33 | $6.33 | 806,858 |
2022-10-26 | $7.10 | $7.33 | $6.82 | $6.94 | $6.94 | 1,461,058 |
2022-10-25 | $6.63 | $7.26 | $6.58 | $7.10 | $7.10 | 977,224 |
2022-10-24 | $6.90 | $6.90 | $6.44 | $6.60 | $6.60 | 1,192,161 |
2022-10-21 | $7.68 | $7.80 | $6.86 | $7.01 | $7.01 | 1,072,126 |
2022-10-20 | $7.51 | $7.97 | $7.35 | $7.68 | $7.68 | 1,510,469 |
2022-10-19 | $7.41 | $7.70 | $7.19 | $7.41 | $7.41 | 1,143,734 |
2022-10-18 | $6.73 | $7.71 | $6.73 | $7.61 | $7.61 | 2,187,133 |
2022-10-17 | $6.14 | $6.85 | $6.12 | $6.79 | $6.79 | 2,442,904 |
2022-10-14 | $6.26 | $6.72 | $5.93 | $6.20 | $6.20 | 5,682,231 |
2022-10-13 | $6.66 | $7.45 | $6.10 | $6.48 | $6.48 | 19,572,932 |
2022-10-12 | $31.94 | $32.56 | $31.28 | $31.69 | $31.69 | 422,887 |
2022-10-11 | $33.80 | $34.74 | $31.60 | $32.00 | $32.00 | 751,185 |
2022-10-10 | $34.88 | $34.88 | $33.33 | $33.84 | $33.84 | 321,511 |
2022-10-07 | $35.65 | $36.16 | $34.03 | $34.24 | $34.24 | 382,026 |
2022-10-06 | $34.13 | $35.88 | $33.42 | $35.84 | $35.84 | 537,299 |
2022-10-05 | $32.94 | $35.40 | $32.90 | $34.40 | $34.40 | 603,825 |
2022-10-04 | $35.59 | $36.00 | $32.87 | $33.16 | $33.16 | 697,660 |
2022-10-03 | $37.30 | $37.30 | $35.10 | $35.44 | $35.44 | 355,311 |
2022-09-30 | $36.49 | $38.68 | $35.78 | $37.02 | $37.02 | 1,392,679 |
2022-09-29 | $34.99 | $36.25 | $34.17 | $36.19 | $36.19 | 519,833 |
2022-09-28 | $33.69 | $35.23 | $33.43 | $34.77 | $34.77 | 488,204 |
2022-09-27 | $31.78 | $33.44 | $31.50 | $33.23 | $33.23 | 381,525 |
2022-09-26 | $32.20 | $32.83 | $31.64 | $31.78 | $31.78 | 383,627 |
2022-09-23 | $29.96 | $32.22 | $29.96 | $31.90 | $31.90 | 510,200 |
2022-09-22 | $29.80 | $30.73 | $28.65 | $30.54 | $30.54 | 319,717 |
2022-09-21 | $32.74 | $32.74 | $29.84 | $29.88 | $29.88 | 421,838 |
2022-09-20 | $33.72 | $34.10 | $31.89 | $32.22 | $32.22 | 729,104 |
2022-09-19 | $33.94 | $34.53 | $32.79 | $33.73 | $33.73 | 576,209 |
2022-09-16 | $33.71 | $34.26 | $32.96 | $34.07 | $34.07 | 1,109,485 |
2022-09-15 | $33.10 | $34.48 | $32.65 | $34.39 | $34.39 | 903,357 |
2022-09-14 | $31.06 | $33.20 | $31.00 | $33.10 | $33.10 | 765,223 |
2022-09-13 | $31.60 | $32.07 | $30.79 | $31.05 | $31.05 | 188,041 |
2022-09-12 | $31.93 | $32.46 | $30.43 | $32.23 | $32.23 | 234,212 |
2022-09-09 | $32.35 | $32.58 | $31.70 | $31.89 | $31.89 | 590,593 |
2022-09-08 | $30.07 | $32.30 | $30.07 | $32.00 | $32.00 | 334,924 |
2022-09-07 | $30.98 | $31.74 | $29.80 | $30.26 | $30.26 | 501,101 |
2022-09-06 | $30.20 | $31.28 | $29.63 | $30.89 | $30.89 | 308,871 |
2022-09-02 | $30.22 | $30.82 | $29.53 | $29.72 | $29.72 | 164,271 |
2022-09-01 | $29.02 | $30.17 | $28.48 | $29.99 | $29.99 | 301,568 |
2022-08-31 | $28.33 | $29.43 | $27.77 | $29.14 | $29.14 | 292,275 |
2022-08-30 | $30.34 | $30.38 | $28.08 | $28.44 | $28.44 | 154,081 |
2022-08-29 | $29.11 | $30.94 | $28.90 | $30.39 | $30.39 | 206,977 |
2022-08-26 | $30.96 | $31.65 | $29.35 | $29.49 | $29.49 | 200,891 |
2022-08-25 | $32.64 | $33.82 | $30.46 | $31.09 | $31.09 | 612,375 |
2022-08-24 | $31.32 | $32.49 | $30.78 | $32.26 | $32.26 | 231,973 |
2022-08-23 | $30.17 | $31.50 | $30.14 | $31.39 | $31.39 | 306,077 |
2022-08-22 | $28.53 | $30.26 | $28.26 | $29.98 | $29.98 | 589,846 |
2022-08-19 | $27.95 | $29.13 | $27.29 | $29.01 | $29.01 | 216,817 |
2022-08-18 | $28.10 | $28.43 | $27.36 | $28.29 | $28.29 | 302,531 |
2022-08-17 | $28.15 | $28.90 | $28.00 | $28.31 | $28.31 | 364,963 |
2022-08-16 | $29.13 | $29.36 | $28.11 | $28.45 | $28.45 | 187,714 |
2022-08-15 | $29.10 | $30.95 | $29.07 | $29.14 | $29.14 | 331,527 |
2022-08-12 | $28.01 | $30.23 | $27.70 | $29.10 | $29.10 | 401,908 |
2022-08-11 | $29.27 | $30.08 | $27.79 | $27.82 | $27.82 | 259,017 |
2022-08-10 | $27.79 | $29.66 | $27.74 | $29.28 | $29.28 | 249,311 |
2022-08-09 | $27.93 | $27.96 | $26.00 | $27.25 | $27.25 | 174,058 |
2022-08-08 | $26.47 | $28.14 | $26.21 | $27.50 | $27.50 | 302,267 |
2022-08-05 | $24.86 | $26.30 | $24.36 | $26.18 | $26.18 | 226,861 |
2022-08-04 | $24.87 | $25.26 | $24.69 | $25.00 | $25.00 | 162,971 |
2022-08-03 | $25.08 | $25.97 | $24.57 | $24.60 | $24.60 | 120,277 |
2022-08-02 | $24.63 | $24.90 | $24.21 | $24.67 | $24.67 | 168,091 |
2022-08-01 | $25.39 | $26.18 | $24.25 | $24.66 | $24.66 | 191,118 |
2022-07-29 | $25.64 | $25.95 | $24.60 | $25.60 | $25.60 | 195,586 |
2022-07-28 | $25.76 | $26.19 | $24.67 | $25.86 | $25.86 | 164,341 |
2022-07-27 | $24.31 | $25.65 | $23.91 | $25.59 | $25.59 | 159,500 |
2022-07-26 | $24.20 | $24.87 | $23.46 | $24.35 | $24.35 | 209,513 |
2022-07-25 | $23.67 | $24.33 | $23.20 | $24.14 | $24.14 | 146,388 |
2022-07-22 | $24.79 | $24.90 | $23.70 | $23.71 | $23.71 | 175,215 |
2022-07-21 | $23.78 | $24.77 | $23.60 | $24.63 | $24.63 | 174,504 |
2022-07-20 | $23.41 | $24.54 | $23.13 | $23.70 | $23.70 | 154,714 |
2022-07-19 | $21.89 | $23.34 | $21.89 | $23.28 | $23.28 | 126,985 |
2022-07-18 | $22.85 | $23.15 | $21.72 | $21.76 | $21.76 | 186,170 |
2022-07-15 | $21.68 | $22.55 | $21.03 | $22.47 | $22.47 | 248,870 |
2022-07-14 | $21.07 | $21.93 | $20.79 | $21.50 | $21.50 | 242,906 |
2022-07-13 | $18.72 | $21.30 | $18.49 | $21.16 | $21.16 | 474,096 |
2022-07-12 | $19.21 | $19.35 | $18.22 | $19.05 | $19.05 | 265,598 |
2022-07-11 | $18.72 | $19.49 | $18.27 | $19.08 | $19.08 | 268,290 |
2022-07-08 | $19.30 | $19.59 | $18.61 | $18.91 | $18.91 | 231,456 |
2022-07-07 | $19.18 | $19.88 | $18.99 | $19.30 | $19.30 | 361,498 |
2022-07-06 | $19.18 | $19.88 | $18.48 | $19.11 | $19.11 | 314,148 |
2022-07-05 | $18.18 | $19.88 | $18.18 | $19.25 | $19.25 | 563,008 |
2022-07-01 | $18.88 | $18.99 | $18.25 | $18.30 | $18.30 | 281,933 |
2022-06-30 | $19.00 | $20.00 | $18.95 | $18.99 | $18.99 | 246,875 |
2022-06-29 | $18.33 | $19.43 | $18.08 | $19.34 | $19.34 | 147,668 |
2022-06-28 | $19.51 | $19.51 | $18.11 | $18.55 | $18.55 | 203,616 |
2022-06-27 | $19.50 | $19.76 | $18.95 | $19.64 | $19.64 | 194,795 |
2022-06-24 | $19.65 | $19.99 | $19.38 | $19.65 | $19.65 | 600,989 |
2022-06-23 | $19.24 | $19.87 | $19.03 | $19.66 | $19.66 | 169,758 |
2022-06-22 | $18.09 | $19.67 | $18.09 | $19.35 | $19.35 | 245,264 |
2022-06-21 | $18.28 | $18.96 | $17.98 | $18.39 | $18.39 | 247,613 |
2022-06-17 | $16.67 | $18.70 | $16.67 | $18.30 | $18.30 | 656,350 |
2022-06-16 | $16.30 | $16.56 | $15.74 | $16.50 | $16.50 | 285,710 |
2022-06-15 | $17.30 | $17.76 | $16.39 | $16.70 | $16.70 | 252,138 |
2022-06-14 | $16.71 | $17.48 | $16.14 | $17.09 | $17.09 | 301,239 |
2022-06-13 | $17.43 | $17.58 | $16.46 | $16.89 | $16.89 | 333,629 |
2022-06-10 | $18.29 | $18.29 | $17.63 | $18.00 | $18.00 | 108,161 |
2022-06-09 | $18.45 | $18.99 | $17.94 | $18.71 | $18.71 | 124,730 |
2022-06-08 | $19.41 | $20.26 | $17.82 | $18.45 | $18.45 | 301,525 |
2022-06-07 | $17.71 | $19.85 | $17.71 | $19.67 | $19.67 | 272,419 |
2022-06-06 | $19.61 | $19.77 | $17.38 | $17.98 | $17.98 | 354,392 |
2022-06-03 | $18.70 | $19.84 | $18.54 | $19.39 | $19.39 | 182,266 |
2022-06-02 | $18.16 | $18.93 | $17.72 | $18.66 | $18.66 | 172,294 |
2022-06-01 | $18.91 | $19.06 | $17.94 | $18.04 | $18.04 | 196,673 |
2022-05-31 | $19.66 | $19.91 | $18.46 | $18.79 | $18.79 | 318,653 |
2022-05-27 | $18.77 | $19.97 | $18.01 | $19.82 | $19.82 | 153,314 |
2022-05-26 | $19.22 | $19.43 | $18.56 | $18.64 | $18.64 | 165,984 |
2022-05-25 | $19.21 | $19.43 | $18.76 | $19.21 | $19.21 | 180,591 |
2022-05-24 | $19.38 | $19.86 | $18.19 | $19.31 | $19.31 | 339,405 |
2022-05-23 | $19.94 | $20.23 | $19.39 | $19.59 | $19.59 | 129,522 |
2022-05-20 | $20.51 | $21.00 | $19.70 | $20.10 | $20.10 | 231,941 |
2022-05-19 | $21.41 | $21.81 | $19.92 | $20.17 | $20.17 | 301,302 |
2022-05-18 | $21.79 | $22.68 | $21.26 | $21.70 | $21.70 | 191,157 |
2022-05-17 | $21.06 | $22.41 | $20.81 | $22.21 | $22.21 | 355,879 |
2022-05-16 | $19.84 | $21.15 | $19.75 | $20.63 | $20.63 | 206,268 |
2022-05-13 | $18.83 | $19.99 | $18.83 | $19.80 | $19.80 | 214,857 |
2022-05-12 | $18.31 | $18.68 | $17.90 | $18.48 | $18.48 | 229,899 |
2022-05-11 | $19.56 | $19.80 | $18.11 | $18.58 | $18.58 | 348,337 |
2022-05-10 | $20.41 | $20.98 | $19.09 | $19.79 | $19.79 | 279,300 |
2022-05-09 | $20.66 | $21.62 | $19.47 | $20.00 | $20.00 | 752,624 |
2022-05-06 | $22.55 | $23.70 | $20.83 | $21.23 | $21.23 | 417,485 |
2022-05-05 | $24.00 | $24.00 | $21.59 | $22.40 | $22.40 | 279,596 |
2022-05-04 | $25.01 | $25.03 | $22.95 | $24.27 | $24.27 | 257,071 |
2022-05-03 | $25.66 | $25.97 | $24.91 | $25.03 | $25.03 | 414,879 |
2022-05-02 | $25.08 | $26.08 | $25.02 | $25.87 | $25.87 | 161,511 |
2022-04-29 | $23.90 | $25.42 | $23.90 | $25.11 | $25.11 | 219,763 |
2022-04-28 | $24.32 | $24.41 | $23.11 | $24.16 | $24.16 | 223,304 |
2022-04-27 | $24.73 | $24.93 | $23.93 | $24.09 | $24.09 | 161,555 |
2022-04-26 | $25.34 | $25.69 | $24.64 | $24.79 | $24.79 | 226,088 |
2022-04-25 | $24.16 | $25.56 | $24.16 | $25.52 | $25.52 | 167,397 |
2022-04-22 | $24.81 | $25.16 | $24.28 | $24.47 | $24.47 | 201,810 |
2022-04-21 | $26.35 | $26.59 | $24.88 | $24.94 | $24.94 | 216,524 |
2022-04-20 | $26.43 | $26.43 | $25.76 | $26.08 | $26.08 | 175,255 |
2022-04-19 | $25.65 | $26.55 | $25.27 | $26.25 | $26.25 | 171,118 |
2022-04-18 | $25.83 | $26.00 | $25.25 | $25.67 | $25.67 | 228,309 |
2022-04-14 | $25.74 | $26.31 | $25.50 | $26.03 | $26.03 | 133,068 |
2022-04-13 | $25.13 | $26.33 | $24.99 | $26.02 | $26.02 | 183,518 |
2022-04-12 | $25.51 | $25.89 | $24.67 | $25.07 | $25.07 | 113,245 |
2022-04-11 | $26.56 | $26.56 | $24.68 | $25.40 | $25.40 | 237,991 |
2022-04-08 | $28.76 | $29.41 | $26.14 | $26.53 | $26.53 | 880,189 |
2022-04-07 | $30.17 | $30.95 | $29.06 | $29.13 | $29.13 | 292,291 |
2022-04-06 | $29.50 | $30.62 | $29.30 | $30.34 | $30.34 | 300,936 |
2022-04-05 | $30.24 | $30.85 | $29.53 | $29.82 | $29.82 | 201,247 |
2022-04-04 | $29.64 | $30.23 | $29.11 | $29.96 | $29.96 | 301,738 |
2022-04-01 | $27.07 | $29.60 | $27.01 | $29.40 | $29.40 | 493,859 |
2022-03-31 | $26.13 | $27.23 | $25.73 | $26.99 | $26.99 | 276,849 |
2022-03-30 | $25.69 | $26.65 | $25.69 | $26.07 | $26.07 | 378,962 |
2022-03-29 | $25.97 | $27.16 | $25.08 | $25.75 | $25.75 | 357,187 |
2022-03-28 | $26.03 | $26.75 | $24.88 | $25.76 | $25.76 | 314,092 |
2022-03-25 | $25.10 | $26.57 | $24.88 | $25.75 | $25.75 | 311,694 |
2022-03-24 | $23.40 | $25.63 | $23.02 | $25.10 | $25.10 | 478,777 |
2022-03-23 | $23.27 | $24.11 | $22.86 | $23.33 | $23.33 | 143,341 |
2022-03-22 | $23.09 | $24.54 | $21.76 | $23.33 | $23.33 | 232,578 |
2022-03-21 | $24.19 | $24.20 | $22.63 | $22.81 | $22.81 | 286,579 |
2022-03-18 | $23.98 | $25.44 | $23.91 | $24.08 | $24.08 | 1,671,277 |
2022-03-17 | $22.49 | $24.17 | $22.49 | $24.02 | $24.02 | 282,348 |
2022-03-16 | $22.48 | $22.95 | $21.71 | $22.65 | $22.65 | 224,207 |
2022-03-15 | $21.78 | $22.46 | $21.38 | $22.25 | $22.25 | 183,380 |
2022-03-14 | $22.35 | $22.58 | $21.44 | $21.61 | $21.61 | 229,907 |
2022-03-11 | $22.79 | $23.36 | $22.11 | $22.24 | $22.24 | 121,842 |
2022-03-10 | $22.05 | $22.81 | $21.78 | $22.66 | $22.66 | 191,060 |
2022-03-09 | $21.54 | $22.49 | $21.54 | $22.31 | $22.31 | 230,034 |
2022-03-08 | $21.22 | $21.93 | $20.66 | $21.26 | $21.26 | 162,912 |
2022-03-07 | $20.60 | $21.38 | $20.48 | $21.05 | $21.05 | 212,189 |
2022-03-04 | $20.13 | $20.61 | $20.10 | $20.60 | $20.60 | 182,634 |
2022-03-03 | $20.98 | $21.46 | $20.00 | $20.49 | $20.49 | 1,098,500 |
2022-03-02 | $20.46 | $21.00 | $19.82 | $20.91 | $20.91 | 154,902 |
2022-03-01 | $20.43 | $21.11 | $19.79 | $20.24 | $20.24 | 680,324 |
2022-02-28 | $20.42 | $20.88 | $20.08 | $20.51 | $20.51 | 743,040 |
2022-02-25 | $20.58 | $21.31 | $20.05 | $20.55 | $20.55 | 206,364 |
2022-02-24 | $18.76 | $20.55 | $18.26 | $20.46 | $20.46 | 736,200 |
2022-02-23 | $20.50 | $20.55 | $19.29 | $19.50 | $19.50 | 910,332 |
2022-02-22 | $18.20 | $19.00 | $18.01 | $18.27 | $18.27 | 285,372 |
2022-02-18 | $18.52 | $19.03 | $18.05 | $18.27 | $18.27 | 176,070 |
2022-02-17 | $19.20 | $19.30 | $18.47 | $18.69 | $18.69 | 110,375 |
2022-02-16 | $20.03 | $20.03 | $19.12 | $19.35 | $19.35 | 130,293 |
2022-02-15 | $19.67 | $20.79 | $19.67 | $20.00 | $20.00 | 159,859 |
2022-02-14 | $18.58 | $19.63 | $18.36 | $19.38 | $19.38 | 328,808 |
2022-02-11 | $18.60 | $19.17 | $18.09 | $18.48 | $18.48 | 79,297 |
2022-02-10 | $18.69 | $19.45 | $18.29 | $18.55 | $18.55 | 133,728 |
2022-02-09 | $18.08 | $19.43 | $18.08 | $19.03 | $19.03 | 135,032 |
2022-02-08 | $17.89 | $18.29 | $17.59 | $17.97 | $17.97 | 86,627 |
2022-02-07 | $16.99 | $18.43 | $16.90 | $18.00 | $18.00 | 746,844 |
2022-02-04 | $16.78 | $17.55 | $16.23 | $16.97 | $16.97 | 118,333 |
2022-02-03 | $16.90 | $17.16 | $16.36 | $16.72 | $16.72 | 163,791 |
2022-02-02 | $18.35 | $18.35 | $17.05 | $17.16 | $17.16 | 111,397 |
2022-02-01 | $18.39 | $18.60 | $17.66 | $18.29 | $18.29 | 836,078 |
2022-01-31 | $17.47 | $18.52 | $17.47 | $18.39 | $18.39 | 408,401 |
2022-01-28 | $17.47 | $17.54 | $16.33 | $17.51 | $17.51 | 125,254 |
2022-01-27 | $18.59 | $19.38 | $17.21 | $17.42 | $17.42 | 157,965 |
2022-01-26 | $19.09 | $19.84 | $18.15 | $18.44 | $18.44 | 117,740 |
2022-01-25 | $18.12 | $19.26 | $17.75 | $18.80 | $18.80 | 109,714 |
2022-01-24 | $18.01 | $18.62 | $17.59 | $18.46 | $18.46 | 217,360 |
2022-01-21 | $18.52 | $18.84 | $17.98 | $18.57 | $18.57 | 234,789 |
2022-01-20 | $19.54 | $19.99 | $18.64 | $18.77 | $18.77 | 111,285 |
2022-01-19 | $18.95 | $19.80 | $18.89 | $19.26 | $19.26 | 66,942 |
2022-01-18 | $19.74 | $20.00 | $18.84 | $18.88 | $18.88 | 59,712 |
2022-01-14 | $18.39 | $19.92 | $18.10 | $19.86 | $19.86 | 101,934 |
2022-01-13 | $19.93 | $19.93 | $18.64 | $18.73 | $18.73 | 149,871 |
2022-01-12 | $20.83 | $20.91 | $19.66 | $19.87 | $19.87 | 102,635 |
2022-01-11 | $20.72 | $21.53 | $19.93 | $20.52 | $20.52 | 78,226 |
2022-01-10 | $20.82 | $20.90 | $19.96 | $20.80 | $20.80 | 128,902 |
2022-01-07 | $21.30 | $21.60 | $20.78 | $20.91 | $20.91 | 243,261 |
2022-01-06 | $21.46 | $21.91 | $20.88 | $21.35 | $21.35 | 132,069 |
2022-01-05 | $22.94 | $23.28 | $21.35 | $21.46 | $21.46 | 223,179 |
2022-01-04 | $23.82 | $23.84 | $22.46 | $22.94 | $22.94 | 348,072 |
2022-01-03 | $22.93 | $23.88 | $22.53 | $23.67 | $23.67 | 178,448 |
2021-12-31 | $21.62 | $22.92 | $21.62 | $22.53 | $22.53 | 144,877 |
2021-12-30 | $21.66 | $22.19 | $21.01 | $21.71 | $21.71 | 101,360 |
2021-12-29 | $22.32 | $23.21 | $21.56 | $21.66 | $21.66 | 599,781 |
2021-12-28 | $21.76 | $23.24 | $21.70 | $22.36 | $22.36 | 220,521 |
2021-12-27 | $22.09 | $22.41 | $20.79 | $21.73 | $21.73 | 182,332 |
2021-12-23 | $21.21 | $23.48 | $21.02 | $22.25 | $22.25 | 456,287 |
2021-12-22 | $20.74 | $21.43 | $20.74 | $21.11 | $21.11 | 120,651 |
2021-12-21 | $20.75 | $21.18 | $20.53 | $20.96 | $20.96 | 256,735 |
2021-12-20 | $19.01 | $20.73 | $18.79 | $20.54 | $20.54 | 211,379 |
2021-12-17 | $18.51 | $19.62 | $18.18 | $19.03 | $19.03 | 394,463 |
2021-12-16 | $20.24 | $20.31 | $18.50 | $18.84 | $18.84 | 163,908 |
2021-12-15 | $18.13 | $20.26 | $17.90 | $20.18 | $20.18 | 677,834 |
2021-12-14 | $19.04 | $19.52 | $18.09 | $18.22 | $18.22 | 248,301 |
2021-12-13 | $18.75 | $19.69 | $18.33 | $19.54 | $19.54 | 204,099 |
2021-12-10 | $19.61 | $19.76 | $18.42 | $18.79 | $18.79 | 376,966 |
2021-12-09 | $18.24 | $20.53 | $18.01 | $19.70 | $19.70 | 1,376,815 |
2021-12-08 | $18.19 | $18.72 | $18.11 | $18.54 | $18.54 | 46,671 |
2021-12-07 | $17.72 | $18.63 | $17.36 | $18.29 | $18.29 | 53,983 |
2021-12-06 | $17.11 | $17.88 | $16.34 | $17.38 | $17.38 | 104,385 |
2021-12-03 | $17.91 | $18.15 | $16.80 | $16.93 | $16.93 | 106,250 |
2021-12-02 | $17.15 | $17.95 | $16.53 | $17.85 | $17.85 | 90,619 |
2021-12-01 | $18.28 | $18.28 | $17.06 | $17.11 | $17.11 | 85,734 |
2021-11-30 | $18.00 | $18.22 | $17.29 | $17.86 | $17.86 | 172,622 |
2021-11-29 | $19.08 | $19.31 | $18.15 | $18.15 | $18.15 | 61,561 |
2021-11-26 | $19.11 | $19.15 | $18.06 | $18.83 | $18.83 | 81,914 |
2021-11-24 | $18.88 | $19.70 | $18.64 | $19.55 | $19.55 | 46,303 |
2021-11-23 | $19.40 | $19.64 | $18.51 | $19.00 | $19.00 | 106,103 |
2021-11-22 | $20.39 | $20.39 | $19.32 | $19.40 | $19.40 | 88,362 |
2021-11-19 | $21.06 | $21.25 | $20.22 | $20.39 | $20.39 | 117,335 |
2021-11-18 | $22.58 | $22.58 | $19.81 | $21.06 | $21.06 | 222,582 |
2021-11-17 | $21.53 | $22.79 | $21.20 | $21.45 | $21.45 | 117,806 |
2021-11-16 | $22.11 | $22.41 | $21.08 | $21.87 | $21.87 | 105,150 |
2021-11-15 | $23.03 | $23.14 | $22.50 | $22.69 | $22.69 | 45,873 |
2021-11-12 | $24.66 | $25.01 | $22.62 | $22.82 | $22.82 | 134,709 |
2021-11-11 | $24.78 | $25.69 | $24.26 | $25.66 | $25.66 | 37,773 |
2021-11-10 | $25.29 | $25.35 | $24.65 | $24.86 | $24.86 | 26,708 |
2021-11-09 | $25.49 | $25.49 | $24.55 | $25.25 | $25.25 | 27,720 |
2021-11-08 | $26.44 | $27.26 | $25.30 | $25.40 | $25.40 | 44,190 |
2021-11-05 | $25.49 | $26.40 | $25.27 | $26.29 | $26.29 | 92,312 |
2021-11-04 | $25.45 | $25.60 | $24.97 | $25.38 | $25.38 | 57,375 |
2021-11-03 | $25.00 | $25.42 | $24.40 | $25.40 | $25.40 | 60,194 |
2021-11-02 | $24.54 | $25.21 | $24.23 | $25.01 | $25.01 | 76,030 |
2021-11-01 | $23.34 | $25.25 | $23.34 | $24.79 | $24.79 | 87,430 |
2021-10-29 | $23.44 | $23.77 | $22.78 | $23.47 | $23.47 | 45,896 |
2021-10-28 | $23.01 | $23.63 | $22.85 | $23.39 | $23.39 | 45,805 |
2021-10-27 | $23.28 | $23.84 | $22.84 | $23.00 | $23.00 | 47,777 |
2021-10-26 | $23.59 | $24.09 | $23.29 | $23.41 | $23.41 | 33,757 |
2021-10-25 | $23.82 | $24.41 | $23.17 | $23.65 | $23.65 | 161,649 |
2021-10-22 | $23.74 | $23.91 | $23.09 | $23.82 | $23.82 | 35,838 |
2021-10-21 | $23.44 | $24.07 | $23.34 | $23.62 | $23.62 | 42,757 |
2021-10-20 | $23.97 | $24.69 | $23.26 | $23.51 | $23.51 | 48,828 |
2021-10-19 | $23.04 | $24.27 | $22.82 | $24.06 | $24.06 | 106,217 |
2021-10-18 | $23.54 | $24.07 | $23.02 | $23.08 | $23.08 | 53,386 |
2021-10-15 | $24.97 | $25.23 | $23.38 | $23.63 | $23.63 | 89,746 |
2021-10-14 | $25.16 | $25.71 | $24.41 | $24.68 | $24.68 | 47,167 |
2021-10-13 | $25.35 | $25.45 | $24.67 | $24.95 | $24.95 | 43,940 |
2021-10-12 | $25.44 | $25.63 | $24.96 | $25.43 | $25.43 | 57,304 |
2021-10-11 | $26.16 | $26.20 | $25.24 | $25.43 | $25.43 | 49,929 |
2021-10-08 | $26.43 | $26.74 | $26.02 | $26.17 | $26.17 | 26,718 |
2021-10-07 | $25.67 | $26.49 | $25.57 | $26.44 | $26.44 | 97,713 |
2021-10-06 | $25.77 | $25.90 | $25.12 | $25.58 | $25.58 | 86,688 |
2021-10-05 | $26.97 | $27.70 | $25.64 | $25.93 | $25.93 | 89,457 |
2021-10-04 | $26.65 | $27.42 | $26.33 | $26.82 | $26.82 | 92,871 |
2021-10-01 | $26.20 | $27.24 | $25.85 | $26.74 | $26.74 | 81,841 |
2021-09-30 | $25.78 | $26.65 | $25.48 | $26.21 | $26.21 | 63,835 |
2021-09-29 | $25.90 | $27.00 | $25.56 | $25.71 | $25.71 | 94,084 |
2021-09-28 | $26.20 | $27.25 | $25.51 | $25.82 | $25.82 | 142,352 |
2021-09-27 | $29.25 | $29.65 | $26.46 | $26.50 | $26.50 | 163,403 |
2021-09-24 | $29.17 | $29.48 | $27.60 | $29.10 | $29.10 | 53,975 |
2021-09-23 | $28.85 | $29.55 | $28.79 | $29.54 | $29.54 | 109,051 |
2021-09-22 | $28.75 | $29.40 | $28.24 | $28.78 | $28.78 | 73,631 |
2021-09-21 | $27.37 | $28.94 | $27.24 | $28.69 | $28.69 | 121,465 |
2021-09-20 | $27.22 | $27.72 | $26.66 | $27.41 | $27.41 | 93,127 |
2021-09-17 | $27.18 | $28.50 | $27.18 | $27.56 | $27.56 | 264,004 |
2021-09-16 | $26.82 | $27.30 | $25.92 | $27.11 | $27.11 | 120,342 |
2021-09-15 | $26.28 | $27.26 | $26.28 | $26.77 | $26.77 | 189,694 |
2021-09-14 | $26.87 | $27.25 | $26.38 | $26.89 | $26.89 | 245,954 |
2021-09-13 | $26.22 | $27.48 | $26.00 | $26.56 | $26.56 | 172,450 |
2021-09-10 | $25.81 | $26.64 | $25.11 | $26.02 | $26.02 | 87,125 |
2021-09-09 | $25.05 | $26.50 | $25.00 | $25.80 | $25.80 | 90,679 |
2021-09-08 | $25.18 | $25.69 | $24.51 | $25.11 | $25.11 | 87,844 |
2021-09-07 | $24.35 | $25.70 | $24.22 | $25.28 | $25.28 | 94,021 |
2021-09-03 | $24.75 | $24.90 | $23.91 | $24.40 | $24.40 | 96,879 |
2021-09-02 | $24.15 | $25.01 | $23.98 | $24.67 | $24.67 | 128,081 |
2021-09-01 | $23.88 | $24.05 | $23.28 | $24.04 | $24.04 | 113,780 |
2021-08-31 | $23.75 | $24.27 | $23.58 | $23.91 | $23.91 | 118,443 |
2021-08-30 | $24.20 | $24.68 | $23.71 | $23.74 | $23.74 | 100,548 |
2021-08-27 | $23.72 | $24.88 | $23.72 | $24.19 | $24.19 | 107,275 |
2021-08-26 | $23.81 | $24.88 | $23.27 | $23.67 | $23.67 | 123,795 |
2021-08-25 | $24.36 | $24.75 | $23.71 | $23.88 | $23.88 | 216,139 |
2021-08-24 | $24.35 | $24.78 | $23.29 | $24.57 | $24.57 | 108,789 |
2021-08-23 | $22.50 | $24.70 | $22.49 | $24.30 | $24.30 | 180,856 |
2021-08-20 | $22.39 | $23.18 | $22.05 | $22.43 | $22.43 | 311,523 |
2021-08-19 | $23.40 | $23.50 | $22.27 | $22.60 | $22.60 | 194,456 |
2021-08-18 | $23.88 | $24.35 | $23.09 | $23.63 | $23.63 | 125,804 |
2021-08-17 | $21.72 | $23.92 | $21.36 | $23.82 | $23.82 | 162,907 |
2021-08-16 | $22.85 | $22.85 | $21.65 | $21.86 | $21.86 | 123,733 |
2021-08-13 | $23.63 | $23.65 | $22.53 | $22.85 | $22.85 | 165,137 |
2021-08-12 | $24.05 | $24.30 | $23.57 | $23.65 | $23.65 | 126,704 |
2021-08-11 | $22.04 | $23.83 | $20.60 | $23.79 | $23.79 | 338,620 |
2021-08-10 | $22.52 | $23.34 | $22.32 | $23.00 | $23.00 | 200,411 |
2021-08-09 | $23.39 | $24.00 | $22.55 | $22.71 | $22.71 | 263,890 |
2021-08-06 | $24.84 | $25.71 | $23.30 | $23.54 | $23.54 | 181,132 |
2021-08-05 | $24.50 | $25.90 | $24.20 | $24.71 | $24.71 | 1,294,951 |
2021-08-04 | $24.41 | $25.18 | $24.23 | $24.34 | $24.34 | 1,145,457 |
2021-08-03 | $25.78 | $26.14 | $24.55 | $24.78 | $24.78 | 243,810 |
2021-08-02 | $25.92 | $26.72 | $25.63 | $25.71 | $25.71 | 265,618 |
2021-07-30 | $25.93 | $26.76 | $25.67 | $26.00 | $26.00 | 210,526 |
2021-07-29 | $26.18 | $26.62 | $25.61 | $25.96 | $25.96 | 160,215 |
2021-07-28 | $24.90 | $26.88 | $24.86 | $26.14 | $26.14 | 384,722 |
2021-07-27 | $30.66 | $34.49 | $23.28 | $25.61 | $25.61 | 4,443,822 |
2021-07-26 | $25.91 | $25.91 | $24.92 | $25.12 | $25.12 | 99,002 |
2021-07-23 | $26.41 | $26.65 | $25.29 | $25.90 | $25.90 | 199,487 |
2021-07-22 | $29.46 | $29.54 | $26.00 | $26.28 | $26.28 | 282,848 |
2021-07-21 | $30.46 | $30.52 | $29.19 | $29.35 | $29.35 | 89,408 |
2021-07-20 | $30.95 | $32.10 | $30.00 | $30.19 | $30.19 | 169,003 |
2021-07-19 | $30.50 | $31.39 | $30.00 | $30.45 | $30.45 | 69,012 |
2021-07-16 | $31.97 | $32.20 | $31.03 | $31.17 | $31.17 | 69,850 |
2021-07-15 | $32.93 | $33.76 | $30.29 | $31.55 | $31.55 | 71,997 |
2021-07-14 | $33.54 | $33.63 | $32.27 | $33.25 | $33.25 | 82,761 |
2021-07-13 | $34.61 | $34.70 | $33.03 | $33.49 | $33.49 | 81,065 |
2021-07-12 | $34.03 | $35.35 | $33.68 | $34.77 | $34.77 | 119,444 |
2021-07-09 | $32.45 | $34.40 | $32.25 | $34.23 | $34.23 | 93,063 |
2021-07-08 | $32.18 | $32.49 | $31.49 | $32.29 | $32.29 | 95,836 |
2021-07-07 | $33.03 | $33.03 | $31.76 | $32.47 | $32.47 | 77,022 |
2021-07-06 | $32.80 | $33.35 | $32.38 | $33.00 | $33.00 | 78,147 |
2021-07-02 | $33.48 | $33.48 | $32.32 | $32.61 | $32.61 | 110,716 |
2021-07-01 | $32.03 | $33.69 | $32.03 | $33.57 | $33.57 | 92,399 |
2021-06-30 | $32.30 | $32.61 | $31.56 | $32.01 | $32.01 | 59,308 |
2021-06-29 | $33.14 | $33.30 | $32.08 | $32.30 | $32.30 | 43,284 |
2021-06-28 | $34.22 | $34.71 | $32.90 | $33.21 | $33.21 | 45,885 |
2021-06-25 | $33.15 | $34.92 | $33.03 | $34.35 | $34.35 | 163,987 |
2021-06-24 | $32.20 | $33.77 | $32.16 | $33.30 | $33.30 | 102,040 |
2021-06-23 | $31.42 | $32.39 | $31.24 | $32.16 | $32.16 | 50,296 |
2021-06-22 | $30.99 | $31.77 | $29.97 | $31.19 | $31.19 | 60,262 |
2021-06-21 | $30.94 | $31.57 | $30.61 | $30.95 | $30.95 | 65,608 |
2021-06-18 | $31.61 | $31.74 | $30.48 | $30.90 | $30.90 | 102,881 |
2021-06-17 | $32.03 | $32.25 | $31.04 | $31.86 | $31.86 | 72,153 |
2021-06-16 | $32.02 | $32.39 | $31.31 | $32.18 | $32.18 | 121,252 |
2021-06-15 | $31.71 | $32.40 | $31.70 | $32.00 | $32.00 | 112,315 |
2021-06-14 | $31.35 | $32.16 | $31.22 | $31.70 | $31.70 | 75,104 |
2021-06-11 | $30.89 | $32.41 | $30.35 | $31.14 | $31.14 | 89,941 |
2021-06-10 | $30.86 | $31.38 | $30.20 | $30.59 | $30.59 | 130,894 |
2021-06-09 | $30.69 | $31.28 | $29.96 | $30.59 | $30.59 | 104,223 |
2021-06-08 | $30.47 | $32.12 | $29.70 | $30.37 | $30.37 | 68,246 |
2021-06-07 | $29.96 | $31.15 | $29.17 | $30.19 | $30.19 | 91,873 |
2021-06-04 | $30.39 | $30.99 | $29.40 | $30.13 | $30.13 | 101,971 |
2021-06-03 | $29.88 | $30.73 | $28.71 | $30.37 | $30.37 | 150,820 |
2021-06-02 | $32.29 | $32.98 | $29.45 | $29.55 | $29.55 | 201,999 |
2021-06-01 | $34.54 | $34.54 | $32.03 | $32.23 | $32.23 | 128,826 |
2021-05-28 | $36.58 | $36.93 | $34.50 | $34.59 | $34.59 | 84,715 |
2021-05-27 | $37.91 | $38.40 | $35.96 | $36.32 | $36.32 | 88,347 |
2021-05-26 | $38.50 | $39.41 | $37.11 | $37.85 | $37.85 | 142,106 |
2021-05-25 | $38.60 | $39.66 | $38.36 | $38.72 | $38.72 | 113,322 |
2021-05-24 | $38.42 | $39.00 | $37.72 | $38.13 | $38.13 | 150,505 |
2021-05-21 | $37.81 | $38.67 | $36.97 | $37.91 | $37.91 | 760,134 |
2021-05-20 | $37.65 | $37.96 | $36.01 | $37.22 | $37.22 | 101,877 |
2021-05-19 | $34.96 | $36.44 | $34.96 | $35.70 | $35.70 | 64,723 |
2021-05-18 | $34.95 | $36.06 | $34.85 | $35.43 | $35.43 | 54,221 |
2021-05-17 | $33.80 | $35.23 | $33.80 | $34.95 | $34.95 | 48,900 |
2021-05-14 | $33.88 | $34.86 | $33.74 | $33.83 | $33.83 | 57,025 |
2021-05-13 | $34.32 | $34.71 | $33.29 | $33.50 | $33.50 | 43,491 |
2021-05-12 | $35.14 | $35.44 | $33.56 | $33.61 | $33.61 | 54,100 |
2021-05-11 | $33.84 | $36.04 | $33.84 | $34.94 | $34.94 | 46,234 |
2021-05-10 | $36.31 | $36.31 | $34.57 | $34.57 | $34.57 | 41,101 |
2021-05-07 | $37.14 | $37.75 | $36.30 | $36.34 | $36.34 | 55,762 |
2021-05-06 | $37.53 | $37.82 | $36.80 | $37.13 | $37.13 | 50,825 |
2021-05-05 | $38.12 | $38.45 | $37.23 | $37.67 | $37.67 | 35,317 |
2021-05-04 | $37.75 | $38.43 | $37.40 | $37.90 | $37.90 | 37,745 |
2021-05-03 | $38.94 | $38.94 | $37.87 | $38.22 | $38.22 | 48,593 |
2021-04-30 | $38.24 | $39.25 | $37.93 | $38.56 | $38.56 | 61,478 |
2021-04-29 | $39.48 | $39.50 | $36.93 | $38.83 | $38.83 | 42,694 |
2021-04-28 | $38.51 | $40.00 | $36.17 | $39.15 | $39.15 | 66,087 |
2021-04-27 | $37.65 | $39.11 | $36.94 | $38.76 | $38.76 | 38,859 |
2021-04-26 | $37.01 | $37.84 | $36.26 | $37.33 | $37.33 | 26,906 |
2021-04-23 | $37.12 | $37.47 | $36.84 | $36.84 | $36.84 | 37,252 |
2021-04-22 | $34.98 | $37.15 | $34.00 | $37.07 | $37.07 | 62,561 |
2021-04-21 | $34.70 | $35.31 | $33.35 | $34.96 | $34.96 | 68,293 |
2021-04-20 | $34.30 | $34.99 | $33.28 | $34.67 | $34.67 | 76,882 |
2021-04-19 | $34.50 | $34.98 | $33.05 | $34.49 | $34.49 | 81,775 |
2021-04-16 | $36.86 | $36.86 | $34.51 | $34.69 | $34.69 | 112,093 |
2021-04-15 | $37.64 | $37.73 | $35.50 | $36.40 | $36.40 | 57,819 |
2021-04-14 | $36.03 | $37.50 | $35.86 | $37.00 | $37.00 | 67,618 |
2021-04-13 | $35.67 | $36.26 | $35.27 | $35.96 | $35.96 | 35,706 |
2021-04-12 | $35.35 | $35.79 | $34.87 | $35.67 | $35.67 | 19,213 |
2021-04-09 | $36.16 | $36.32 | $35.12 | $35.23 | $35.23 | 28,353 |
2021-04-08 | $36.48 | $36.50 | $35.95 | $35.95 | $35.95 | 41,039 |
2021-04-07 | $37.82 | $38.49 | $35.96 | $35.96 | $35.96 | 65,051 |
2021-04-06 | $38.32 | $38.47 | $36.96 | $37.72 | $37.72 | 57,772 |
2021-04-05 | $36.49 | $39.06 | $36.07 | $38.53 | $38.53 | 111,270 |
2021-04-01 | $35.15 | $36.66 | $34.55 | $36.65 | $36.65 | 69,493 |
2021-03-31 | $35.00 | $35.39 | $33.88 | $35.21 | $35.21 | 71,991 |
2021-03-30 | $32.13 | $35.35 | $31.51 | $34.93 | $34.93 | 60,523 |
2021-03-29 | $32.90 | $33.10 | $31.44 | $32.68 | $32.68 | 57,872 |
2021-03-26 | $33.30 | $34.33 | $31.99 | $32.92 | $32.92 | 87,640 |
2021-03-25 | $31.37 | $34.36 | $31.09 | $33.22 | $33.22 | 68,476 |
2021-03-24 | $34.32 | $34.38 | $31.76 | $31.87 | $31.87 | 67,234 |
2021-03-23 | $35.00 | $35.72 | $34.33 | $34.34 | $34.34 | 58,441 |
2021-03-22 | $36.50 | $36.50 | $34.96 | $35.55 | $35.55 | 52,590 |
2021-03-19 | $35.63 | $36.65 | $34.91 | $36.57 | $36.57 | 163,143 |
2021-03-18 | $36.09 | $36.88 | $35.03 | $35.50 | $35.50 | 31,721 |
2021-03-17 | $35.21 | $36.69 | $34.57 | $36.62 | $36.62 | 44,553 |
2021-03-16 | $35.12 | $35.75 | $34.20 | $35.35 | $35.35 | 61,683 |
2021-03-15 | $36.49 | $36.49 | $34.54 | $35.25 | $35.25 | 82,287 |
2021-03-12 | $35.49 | $36.95 | $35.15 | $36.67 | $36.67 | 65,822 |
2021-03-11 | $34.93 | $35.97 | $34.49 | $35.93 | $35.93 | 27,305 |
2021-03-10 | $35.50 | $35.67 | $34.55 | $34.87 | $34.87 | 48,908 |
2021-03-09 | $34.73 | $36.67 | $34.33 | $34.81 | $34.81 | 105,838 |
2021-03-08 | $34.31 | $35.00 | $33.55 | $34.50 | $34.50 | 41,464 |
2021-03-05 | $33.71 | $34.32 | $31.56 | $34.23 | $34.23 | 81,053 |
2021-03-04 | $34.30 | $34.30 | $32.64 | $33.22 | $33.22 | 132,581 |
2021-03-03 | $33.65 | $34.47 | $32.71 | $33.81 | $33.81 | 68,017 |
2021-03-02 | $34.20 | $34.25 | $33.19 | $33.66 | $33.66 | 42,208 |
2021-03-01 | $33.86 | $34.56 | $33.50 | $33.69 | $33.69 | 34,507 |
2021-02-26 | $34.04 | $34.08 | $33.00 | $33.34 | $33.34 | 66,947 |
2021-02-25 | $33.92 | $35.00 | $33.29 | $33.84 | $33.84 | 77,283 |
2021-02-24 | $35.50 | $36.10 | $33.34 | $34.38 | $34.38 | 133,218 |
2021-02-23 | $36.30 | $36.30 | $34.54 | $35.27 | $35.27 | 155,035 |
2021-02-22 | $36.91 | $37.98 | $36.48 | $36.64 | $36.64 | 51,161 |
2021-02-19 | $35.21 | $37.49 | $35.21 | $37.35 | $37.35 | 61,752 |
2021-02-18 | $36.17 | $36.40 | $34.50 | $35.15 | $35.15 | 62,558 |
2021-02-17 | $37.94 | $38.46 | $35.15 | $36.50 | $36.50 | 61,520 |
2021-02-16 | $36.89 | $38.68 | $35.41 | $38.46 | $38.46 | 95,972 |
2021-02-12 | $35.54 | $36.50 | $34.37 | $36.47 | $36.47 | 79,461 |
2021-02-11 | $34.96 | $36.34 | $34.95 | $36.03 | $36.03 | 45,670 |
2021-02-10 | $35.43 | $35.97 | $34.12 | $34.95 | $34.95 | 45,266 |
2021-02-09 | $35.29 | $35.99 | $34.84 | $34.98 | $34.98 | 47,757 |
2021-02-08 | $33.86 | $35.29 | $33.67 | $35.00 | $35.00 | 209,053 |
2021-02-05 | $34.38 | $34.38 | $33.23 | $33.84 | $33.84 | 36,394 |
2021-02-04 | $34.41 | $34.85 | $33.66 | $33.81 | $33.81 | 35,223 |
2021-02-03 | $34.97 | $35.07 | $34.24 | $34.47 | $34.47 | 118,127 |
2021-02-02 | $35.25 | $35.29 | $34.67 | $35.01 | $35.01 | 52,038 |
2021-02-01 | $32.68 | $34.98 | $32.68 | $34.98 | $34.98 | 90,479 |
2021-01-29 | $32.55 | $34.29 | $31.81 | $32.68 | $32.68 | 61,693 |
2021-01-28 | $32.07 | $33.77 | $31.00 | $32.61 | $32.61 | 117,164 |
2021-01-27 | $34.00 | $34.02 | $31.30 | $31.52 | $31.52 | 116,643 |
2021-01-26 | $35.95 | $35.95 | $34.45 | $34.46 | $34.46 | 160,239 |
2021-01-25 | $35.33 | $36.02 | $34.86 | $35.56 | $35.56 | 41,605 |
2021-01-22 | $35.17 | $36.58 | $34.70 | $35.73 | $35.73 | 61,976 |
2021-01-21 | $37.39 | $37.39 | $34.99 | $35.49 | $35.49 | 40,058 |
2021-01-20 | $38.07 | $38.11 | $35.98 | $36.57 | $36.57 | 50,879 |
2021-01-19 | $37.34 | $38.50 | $36.71 | $37.96 | $37.96 | 61,328 |
2021-01-15 | $37.39 | $38.21 | $36.15 | $36.87 | $36.87 | 51,126 |
2021-01-14 | $36.81 | $38.32 | $36.34 | $37.62 | $37.62 | 59,283 |
2021-01-13 | $38.89 | $39.65 | $35.80 | $36.62 | $36.62 | 157,906 |
2021-01-12 | $35.33 | $39.30 | $34.99 | $39.28 | $39.28 | 130,526 |
2021-01-11 | $35.01 | $35.66 | $34.88 | $35.06 | $35.06 | 57,676 |
2021-01-08 | $35.18 | $35.93 | $34.95 | $35.42 | $35.42 | 49,801 |
2021-01-07 | $33.59 | $35.62 | $33.38 | $35.20 | $35.20 | 76,371 |
2021-01-06 | $32.91 | $34.41 | $32.50 | $33.43 | $33.43 | 70,398 |
2021-01-05 | $33.19 | $33.52 | $32.44 | $32.86 | $32.86 | 89,073 |
2021-01-04 | $32.38 | $33.22 | $31.47 | $32.98 | $32.98 | 78,719 |
2020-12-31 | $31.70 | $32.50 | $30.55 | $32.07 | $32.07 | 85,845 |
2020-12-30 | $31.38 | $32.41 | $31.00 | $31.50 | $31.50 | 41,540 |
2020-12-29 | $31.71 | $31.77 | $30.66 | $31.38 | $31.38 | 57,552 |
2020-12-28 | $32.67 | $32.67 | $31.57 | $31.70 | $31.70 | 42,768 |
2020-12-24 | $33.42 | $33.79 | $31.90 | $32.12 | $32.12 | 32,211 |
2020-12-23 | $33.00 | $33.85 | $32.15 | $33.51 | $33.51 | 84,644 |
2020-12-22 | $32.88 | $33.90 | $32.63 | $32.90 | $32.90 | 55,678 |
2020-12-21 | $33.51 | $33.99 | $32.44 | $32.87 | $32.87 | 68,430 |
2020-12-18 | $35.39 | $36.28 | $33.53 | $33.70 | $33.70 | 342,313 |
2020-12-17 | $35.18 | $35.59 | $33.96 | $35.01 | $35.01 | 63,262 |
2020-12-16 | $34.91 | $35.60 | $34.05 | $34.87 | $34.87 | 64,080 |
2020-12-15 | $34.05 | $35.53 | $32.94 | $35.35 | $35.35 | 62,228 |
2020-12-14 | $33.29 | $34.57 | $32.78 | $33.59 | $33.59 | 83,758 |
2020-12-11 | $34.80 | $35.51 | $32.60 | $32.85 | $32.85 | 107,976 |
2020-12-10 | $34.92 | $35.50 | $34.44 | $35.18 | $35.18 | 66,803 |
2020-12-09 | $35.20 | $35.50 | $34.51 | $35.00 | $35.00 | 78,478 |
2020-12-08 | $34.00 | $35.42 | $33.78 | $35.12 | $35.12 | 66,560 |
2020-12-07 | $34.95 | $35.31 | $33.51 | $34.03 | $34.03 | 43,463 |
2020-12-04 | $34.99 | $35.10 | $34.15 | $35.00 | $35.00 | 32,910 |
2020-12-03 | $34.34 | $35.00 | $34.20 | $34.89 | $34.89 | 23,601 |
2020-12-02 | $34.61 | $34.75 | $33.57 | $34.28 | $34.28 | 46,591 |
2020-12-01 | $35.74 | $37.06 | $34.52 | $34.88 | $34.88 | 87,312 |
2020-11-30 | $36.06 | $36.44 | $34.70 | $35.56 | $35.56 | 81,465 |
2020-11-27 | $34.76 | $36.82 | $34.12 | $35.99 | $35.99 | 63,506 |
2020-11-25 | $34.78 | $35.79 | $34.00 | $34.88 | $34.88 | 48,670 |
2020-11-24 | $34.94 | $35.79 | $34.18 | $34.89 | $34.89 | 72,614 |
2020-11-23 | $36.92 | $36.92 | $34.71 | $34.85 | $34.85 | 79,217 |
2020-11-20 | $36.05 | $36.97 | $35.26 | $36.87 | $36.87 | 70,131 |
2020-11-19 | $35.75 | $36.86 | $35.53 | $36.41 | $36.41 | 54,316 |
2020-11-18 | $35.36 | $36.65 | $34.86 | $35.74 | $35.74 | 67,460 |
2020-11-17 | $33.22 | $35.47 | $32.82 | $35.26 | $35.26 | 116,503 |
2020-11-16 | $32.79 | $33.46 | $31.91 | $33.22 | $33.22 | 60,505 |
2020-11-13 | $32.74 | $33.25 | $31.91 | $32.57 | $32.57 | 66,615 |
2020-11-12 | $32.24 | $33.39 | $32.24 | $32.85 | $32.85 | 43,569 |
2020-11-11 | $32.55 | $32.87 | $31.93 | $32.55 | $32.55 | 42,350 |
2020-11-10 | $32.48 | $33.23 | $31.31 | $32.12 | $32.12 | 72,517 |
2020-11-09 | $33.60 | $33.99 | $31.76 | $31.97 | $31.97 | 114,588 |
2020-11-06 | $32.64 | $33.45 | $31.86 | $31.89 | $31.89 | 44,101 |
2020-11-05 | $33.00 | $34.00 | $32.35 | $32.80 | $32.80 | 45,304 |
2020-11-04 | $31.56 | $34.12 | $31.43 | $32.72 | $32.72 | 77,573 |
2020-11-03 | $29.92 | $31.79 | $29.43 | $31.47 | $31.47 | 101,472 |
2020-11-02 | $31.33 | $31.40 | $29.16 | $29.88 | $29.88 | 114,165 |
2020-10-30 | $31.24 | $32.26 | $30.30 | $30.93 | $30.93 | 185,823 |
2020-10-29 | $31.27 | $31.90 | $30.05 | $31.16 | $31.16 | 162,123 |
2020-10-28 | $30.82 | $32.08 | $28.40 | $31.65 | $31.65 | 480,061 |
2020-10-27 | $32.89 | $33.41 | $32.77 | $33.06 | $33.06 | 65,080 |
2020-10-26 | $32.92 | $33.52 | $32.65 | $32.89 | $32.89 | 75,546 |
2020-10-23 | $33.44 | $34.05 | $33.00 | $33.34 | $33.34 | 75,232 |
2020-10-22 | $33.52 | $34.97 | $32.40 | $33.32 | $33.32 | 265,698 |
2020-10-21 | $34.19 | $34.87 | $33.12 | $33.16 | $33.16 | 127,232 |
2020-10-20 | $34.74 | $36.19 | $33.87 | $33.98 | $33.98 | 174,258 |
2020-10-19 | $35.36 | $35.85 | $34.11 | $34.42 | $34.42 | 307,457 |
2020-10-16 | $35.06 | $35.87 | $34.40 | $34.86 | $34.86 | 110,522 |
2020-10-15 | $35.97 | $36.26 | $34.81 | $35.40 | $35.40 | 106,605 |
2020-10-14 | $37.13 | $37.13 | $35.58 | $36.36 | $36.36 | 89,614 |
2020-10-13 | $37.93 | $38.39 | $36.67 | $37.00 | $37.00 | 42,252 |
2020-10-12 | $38.98 | $38.99 | $37.02 | $38.00 | $38.00 | 83,098 |
2020-10-09 | $39.15 | $39.50 | $38.51 | $39.04 | $39.04 | 46,043 |
2020-10-08 | $39.68 | $39.68 | $38.49 | $39.01 | $39.01 | 64,172 |
2020-10-07 | $38.40 | $39.64 | $38.11 | $39.09 | $39.09 | 67,551 |
2020-10-06 | $39.36 | $39.70 | $37.57 | $38.22 | $38.22 | 33,907 |
2020-10-05 | $39.90 | $40.47 | $37.84 | $38.98 | $38.98 | 52,046 |
2020-10-02 | $39.41 | $40.19 | $37.51 | $39.22 | $39.22 | 72,210 |
2020-10-01 | $38.23 | $40.00 | $37.27 | $39.80 | $39.80 | 105,802 |
2020-09-30 | $37.68 | $38.38 | $36.32 | $37.62 | $37.62 | 178,803 |
2020-09-29 | $37.77 | $37.97 | $35.61 | $37.41 | $37.41 | 138,253 |
2020-09-28 | $37.42 | $38.65 | $36.32 | $37.78 | $37.78 | 75,261 |
2020-09-25 | $36.20 | $37.59 | $36.20 | $36.80 | $36.80 | 55,257 |
2020-09-24 | $36.10 | $38.23 | $34.85 | $36.20 | $36.20 | 68,753 |
2020-09-23 | $37.76 | $37.96 | $35.75 | $36.27 | $36.27 | 72,041 |
2020-09-22 | $38.02 | $38.55 | $36.70 | $37.53 | $37.53 | 49,035 |
2020-09-21 | $39.42 | $39.42 | $36.82 | $37.94 | $37.94 | 69,425 |
2020-09-18 | $39.50 | $40.18 | $37.44 | $40.18 | $40.18 | 154,204 |
2020-09-17 | $38.47 | $39.77 | $37.53 | $38.99 | $38.99 | 39,295 |
2020-09-16 | $37.79 | $39.79 | $37.10 | $38.52 | $38.52 | 67,260 |
2020-09-15 | $40.00 | $40.56 | $37.16 | $37.79 | $37.79 | 55,209 |
2020-09-14 | $36.93 | $40.87 | $36.59 | $39.80 | $39.80 | 146,536 |
2020-09-11 | $37.19 | $37.63 | $34.91 | $36.24 | $36.24 | 81,433 |
2020-09-10 | $37.93 | $38.99 | $36.55 | $36.77 | $36.77 | 108,564 |
2020-09-09 | $37.26 | $37.90 | $36.15 | $37.32 | $37.32 | 61,337 |
2020-09-08 | $35.94 | $37.34 | $34.62 | $37.05 | $37.05 | 76,294 |
2020-09-04 | $37.04 | $37.04 | $33.72 | $36.70 | $36.70 | 78,645 |
2020-09-03 | $36.34 | $36.89 | $35.55 | $36.62 | $36.62 | 63,054 |
2020-09-02 | $36.25 | $37.12 | $35.35 | $36.69 | $36.69 | 56,498 |
2020-09-01 | $35.60 | $36.31 | $34.33 | $36.15 | $36.15 | 61,576 |
2020-08-31 | $34.98 | $35.99 | $34.49 | $35.68 | $35.68 | 61,120 |
2020-08-28 | $34.73 | $35.06 | $34.24 | $34.88 | $34.88 | 37,931 |
2020-08-27 | $36.02 | $36.02 | $33.93 | $34.42 | $34.42 | 67,832 |
2020-08-26 | $36.50 | $36.75 | $35.50 | $36.03 | $36.03 | 42,903 |
2020-08-25 | $36.00 | $36.87 | $35.52 | $36.73 | $36.73 | 42,370 |
2020-08-24 | $39.05 | $39.05 | $35.79 | $35.91 | $35.91 | 76,982 |
2020-08-21 | $40.38 | $40.71 | $38.58 | $39.07 | $39.07 | 55,268 |
2020-08-20 | $39.67 | $40.73 | $39.67 | $40.31 | $40.31 | 75,500 |
2020-08-19 | $39.54 | $40.65 | $39.50 | $39.81 | $39.81 | 77,075 |
2020-08-18 | $39.06 | $39.98 | $37.73 | $39.52 | $39.52 | 58,359 |
2020-08-17 | $37.39 | $39.41 | $37.32 | $39.03 | $39.03 | 56,748 |
2020-08-14 | $36.05 | $37.46 | $35.64 | $37.22 | $37.22 | 43,056 |
2020-08-13 | $37.10 | $37.61 | $35.05 | $36.15 | $36.15 | 106,281 |
2020-08-12 | $36.74 | $37.33 | $36.21 | $37.26 | $37.26 | 52,884 |
2020-08-11 | $37.18 | $37.70 | $35.69 | $36.23 | $36.23 | 72,240 |
2020-08-10 | $36.23 | $37.40 | $35.98 | $37.07 | $37.07 | 107,195 |
2020-08-07 | $35.94 | $36.75 | $35.27 | $35.92 | $35.92 | 81,013 |
2020-08-06 | $37.86 | $37.86 | $35.65 | $36.11 | $36.11 | 71,669 |
2020-08-05 | $37.80 | $37.92 | $36.00 | $37.87 | $37.87 | 81,649 |
2020-08-04 | $38.54 | $38.54 | $35.18 | $37.39 | $37.39 | 126,316 |
2020-08-03 | $36.69 | $39.09 | $35.31 | $38.76 | $38.76 | 117,245 |
2020-07-31 | $39.32 | $39.41 | $36.07 | $36.37 | $36.37 | 91,722 |
2020-07-30 | $38.55 | $39.47 | $38.25 | $39.03 | $39.03 | 74,130 |
2020-07-29 | $39.14 | $39.69 | $37.86 | $39.04 | $39.04 | 65,992 |
2020-07-28 | $40.19 | $40.19 | $38.75 | $38.88 | $38.88 | 86,293 |
2020-07-27 | $38.90 | $40.22 | $38.35 | $40.20 | $40.20 | 67,559 |
2020-07-24 | $39.75 | $40.05 | $38.74 | $39.01 | $39.01 | 90,044 |
2020-07-23 | $41.77 | $42.00 | $39.00 | $40.06 | $40.06 | 85,093 |
2020-07-22 | $42.55 | $42.60 | $40.60 | $41.70 | $41.70 | 134,415 |
2020-07-21 | $43.72 | $43.76 | $42.17 | $42.65 | $42.65 | 133,002 |
2020-07-20 | $43.29 | $45.50 | $42.72 | $43.32 | $43.32 | 125,200 |
2020-07-17 | $40.30 | $42.78 | $39.74 | $42.33 | $42.33 | 151,300 |
2020-07-16 | $42.00 | $42.00 | $38.80 | $40.18 | $40.18 | 128,000 |
2020-07-15 | $42.50 | $43.25 | $40.00 | $42.90 | $42.90 | 107,700 |
2020-07-14 | $41.19 | $42.88 | $38.98 | $41.98 | $41.98 | 104,400 |
2020-07-13 | $42.73 | $43.33 | $40.36 | $40.38 | $40.38 | 102,000 |
2020-07-10 | $42.32 | $42.94 | $41.51 | $42.33 | $42.33 | 97,300 |
2020-07-09 | $43.99 | $44.90 | $41.90 | $42.32 | $42.32 | 164,000 |
2020-07-08 | $41.44 | $44.07 | $40.85 | $43.78 | $43.78 | 91,900 |
2020-07-07 | $41.89 | $42.33 | $40.68 | $41.48 | $41.48 | 106,400 |
2020-07-06 | $43.03 | $43.54 | $41.34 | $41.91 | $41.91 | 132,400 |
2020-07-02 | $43.93 | $43.93 | $42.42 | $42.78 | $42.78 | 94,300 |
2020-07-01 | $44.77 | $45.63 | $42.89 | $43.18 | $43.18 | 125,500 |
2020-06-30 | $43.01 | $45.16 | $42.57 | $44.75 | $44.75 | 208,100 |
2020-06-29 | $43.00 | $44.21 | $41.60 | $43.07 | $43.07 | 260,300 |
2020-06-26 | $50.68 | $51.01 | $41.25 | $43.37 | $43.37 | 2,548,025 |
2020-06-25 | $46.95 | $54.00 | $45.51 | $49.98 | $49.98 | 604,673 |
2020-06-24 | $47.92 | $47.98 | $46.20 | $46.79 | $46.79 | 184,750 |
2020-06-23 | $48.90 | $49.33 | $47.54 | $47.83 | $47.83 | 216,561 |
2020-06-22 | $48.17 | $49.12 | $47.73 | $48.20 | $48.20 | 460,162 |
2020-06-19 | $48.56 | $49.00 | $46.74 | $47.76 | $47.76 | 482,439 |
2020-06-18 | $49.22 | $49.36 | $48.01 | $48.24 | $48.24 | 101,749 |
2020-06-17 | $49.00 | $50.00 | $47.62 | $49.05 | $49.05 | 161,031 |
2020-06-16 | $48.77 | $49.61 | $48.10 | $49.48 | $49.48 | 183,838 |
2020-06-15 | $46.78 | $48.46 | $46.40 | $48.16 | $48.16 | 167,241 |
2020-06-12 | $47.54 | $48.29 | $46.40 | $46.97 | $46.97 | 125,345 |
2020-06-11 | $48.59 | $49.35 | $46.00 | $46.31 | $46.31 | 211,252 |
2020-06-10 | $48.58 | $49.44 | $48.23 | $48.97 | $48.97 | 233,055 |
2020-06-09 | $48.50 | $49.65 | $47.08 | $48.49 | $48.49 | 146,861 |
2020-06-08 | $47.81 | $49.43 | $47.81 | $48.53 | $48.53 | 209,540 |
2020-06-05 | $47.99 | $49.44 | $46.97 | $47.66 | $47.66 | 161,567 |
2020-06-04 | $47.71 | $49.35 | $47.02 | $47.82 | $47.82 | 123,105 |
2020-06-03 | $48.21 | $50.00 | $47.24 | $47.66 | $47.66 | 165,278 |
2020-06-02 | $47.90 | $48.66 | $46.36 | $48.08 | $48.08 | 95,848 |
2020-06-01 | $48.49 | $49.67 | $47.21 | $47.62 | $47.62 | 645,425 |
2020-05-29 | $45.23 | $49.00 | $42.24 | $48.21 | $48.21 | 271,106 |
2020-05-28 | $45.57 | $47.15 | $43.59 | $45.01 | $45.01 | 89,758 |
2020-05-27 | $45.71 | $46.00 | $42.38 | $45.07 | $45.07 | 188,684 |
2020-05-26 | $47.92 | $47.92 | $44.20 | $45.48 | $45.48 | 117,176 |
2020-05-22 | $46.72 | $47.85 | $45.34 | $46.59 | $46.59 | 101,962 |
2020-05-21 | $45.30 | $47.20 | $44.08 | $46.76 | $46.76 | 96,250 |
2020-05-20 | $47.50 | $47.70 | $44.50 | $45.25 | $45.25 | 102,110 |
2020-05-19 | $45.81 | $48.99 | $45.62 | $47.31 | $47.31 | 216,023 |
2020-05-18 | $46.38 | $48.97 | $44.50 | $45.68 | $45.68 | 85,084 |
2020-05-15 | $41.81 | $46.98 | $40.42 | $45.50 | $45.50 | 139,574 |
2020-05-14 | $40.41 | $42.96 | $39.39 | $41.72 | $41.72 | 82,371 |
2020-05-13 | $41.93 | $44.10 | $40.52 | $40.97 | $40.97 | 77,330 |
2020-05-12 | $42.93 | $44.34 | $41.55 | $41.70 | $41.70 | 98,271 |
2020-05-11 | $41.28 | $43.90 | $41.28 | $42.39 | $42.39 | 100,442 |
2020-05-08 | $41.04 | $43.43 | $40.98 | $41.35 | $41.35 | 71,912 |
2020-05-07 | $41.30 | $42.00 | $40.50 | $40.50 | $40.50 | 41,037 |
2020-05-06 | $42.00 | $42.64 | $40.98 | $41.00 | $41.00 | 50,304 |
2020-05-05 | $40.94 | $42.46 | $40.94 | $41.79 | $41.79 | 95,292 |
2020-05-04 | $42.51 | $42.83 | $39.27 | $40.21 | $40.21 | 114,954 |
2020-05-01 | $40.01 | $41.00 | $38.66 | $39.40 | $39.40 | 114,414 |
2020-04-30 | $42.20 | $42.44 | $38.06 | $41.96 | $41.96 | 118,346 |
2020-04-29 | $41.95 | $43.97 | $40.18 | $41.97 | $41.97 | 186,314 |
2020-04-28 | $39.52 | $42.38 | $38.00 | $40.57 | $40.57 | 136,276 |
2020-04-27 | $36.00 | $41.00 | $35.78 | $37.67 | $37.67 | 265,446 |
2020-04-24 | $35.50 | $36.44 | $34.64 | $36.05 | $36.05 | 55,045 |
2020-04-23 | $34.84 | $36.59 | $34.41 | $35.05 | $35.05 | 53,574 |
2020-04-22 | $33.94 | $35.88 | $33.89 | $34.84 | $34.84 | 76,385 |
2020-04-21 | $36.62 | $37.36 | $33.11 | $33.29 | $33.29 | 79,502 |
2020-04-20 | $33.67 | $36.34 | $33.67 | $35.40 | $35.40 | 58,172 |
2020-04-17 | $36.26 | $36.26 | $33.21 | $34.87 | $34.87 | 67,095 |
2020-04-16 | $34.52 | $35.80 | $33.63 | $35.20 | $35.20 | 46,847 |
2020-04-15 | $35.77 | $36.43 | $32.76 | $34.58 | $34.58 | 82,219 |
2020-04-14 | $35.99 | $37.64 | $35.37 | $36.16 | $36.16 | 78,916 |
2020-04-13 | $33.84 | $37.49 | $33.84 | $35.00 | $35.00 | 70,576 |
2020-04-09 | $34.68 | $36.49 | $33.95 | $34.84 | $34.84 | 80,294 |
2020-04-08 | $33.70 | $36.45 | $32.61 | $34.32 | $34.32 | 72,704 |
2020-04-07 | $35.50 | $35.97 | $32.13 | $33.52 | $33.52 | 55,848 |
2020-04-06 | $33.53 | $35.62 | $31.29 | $34.88 | $34.88 | 50,595 |
2020-04-03 | $32.53 | $34.81 | $31.00 | $32.56 | $32.56 | 75,684 |
2020-04-02 | $31.46 | $33.33 | $31.31 | $32.50 | $32.50 | 71,880 |
2020-04-01 | $32.43 | $33.05 | $30.63 | $31.59 | $31.59 | 82,613 |
2020-03-31 | $31.69 | $35.00 | $31.69 | $34.11 | $34.11 | 61,296 |
2020-03-30 | $34.23 | $34.91 | $29.50 | $31.76 | $31.76 | 119,974 |
2020-03-27 | $31.82 | $34.95 | $30.03 | $33.83 | $33.83 | 58,794 |
2020-03-26 | $32.22 | $36.22 | $30.61 | $32.84 | $32.84 | 220,975 |
2020-03-25 | $30.81 | $32.77 | $29.10 | $31.88 | $31.88 | 107,410 |
2020-03-24 | $29.45 | $32.77 | $29.08 | $30.67 | $30.67 | 108,732 |
2020-03-23 | $27.12 | $28.63 | $27.01 | $27.88 | $27.88 | 138,500 |
2020-03-20 | $28.25 | $30.01 | $25.88 | $27.11 | $27.11 | 106,145 |
2020-03-19 | $24.94 | $29.62 | $24.25 | $28.00 | $28.00 | 159,724 |
2020-03-18 | $25.85 | $28.00 | $23.87 | $24.76 | $24.76 | 208,740 |
2020-03-17 | $24.30 | $26.98 | $23.78 | $26.29 | $26.29 | 211,823 |
2020-03-16 | $28.62 | $28.62 | $23.25 | $23.78 | $23.78 | 168,961 |
2020-03-13 | $32.48 | $32.93 | $29.17 | $30.94 | $30.94 | 248,213 |
2020-03-12 | $38.06 | $38.50 | $31.00 | $32.00 | $32.00 | 385,365 |
2020-03-11 | $40.81 | $43.70 | $38.66 | $40.20 | $40.20 | 350,752 |
2020-03-10 | $46.75 | $46.75 | $39.01 | $41.64 | $41.64 | 272,604 |
2020-03-09 | $47.90 | $47.90 | $42.22 | $45.61 | $45.61 | 338,799 |
2020-03-06 | $47.29 | $49.94 | $43.08 | $48.65 | $48.65 | 239,303 |
2020-03-05 | $48.08 | $51.39 | $46.93 | $48.02 | $48.02 | 176,052 |
2020-03-04 | $49.10 | $51.00 | $49.10 | $49.82 | $49.82 | 154,928 |
2020-03-03 | $47.86 | $49.00 | $46.47 | $48.28 | $48.28 | 179,666 |
2020-03-02 | $49.19 | $49.19 | $44.40 | $47.85 | $47.85 | 526,524 |
2020-02-28 | $47.34 | $49.23 | $47.34 | $48.78 | $48.78 | 320,746 |
2020-02-27 | $50.00 | $51.17 | $47.17 | $49.24 | $49.24 | 338,177 |
2020-02-26 | $48.10 | $50.36 | $46.76 | $50.12 | $50.12 | 220,093 |
2020-02-25 | $48.00 | $49.75 | $46.07 | $48.50 | $48.50 | 250,906 |
2020-02-24 | $46.52 | $47.71 | $44.30 | $47.21 | $47.21 | 108,653 |
2020-02-21 | $49.56 | $51.53 | $48.15 | $48.32 | $48.32 | 155,359 |
2020-02-20 | $46.49 | $52.22 | $46.16 | $49.99 | $49.99 | 233,379 |
2020-02-19 | $44.96 | $47.50 | $44.96 | $46.13 | $46.13 | 84,214 |
2020-02-18 | $44.73 | $47.75 | $44.70 | $44.96 | $44.96 | 148,843 |
2020-02-14 | $43.65 | $45.55 | $42.39 | $44.70 | $44.70 | 136,961 |
2020-02-13 | $41.20 | $44.70 | $40.87 | $43.67 | $43.67 | 73,317 |
2020-02-12 | $42.00 | $42.48 | $41.11 | $41.51 | $41.51 | 45,680 |
2020-02-11 | $42.46 | $43.00 | $41.40 | $41.97 | $41.97 | 58,953 |
2020-02-10 | $42.31 | $42.86 | $41.86 | $42.52 | $42.52 | 48,692 |
2020-02-07 | $41.60 | $42.98 | $40.40 | $42.70 | $42.70 | 39,644 |
2020-02-06 | $40.94 | $42.50 | $40.32 | $41.99 | $41.99 | 37,853 |
2020-02-05 | $41.72 | $41.76 | $40.40 | $40.92 | $40.92 | 107,178 |
2020-02-04 | $39.68 | $42.00 | $39.41 | $41.79 | $41.79 | 52,877 |
2020-02-03 | $44.01 | $44.13 | $37.49 | $40.07 | $40.07 | 257,710 |
2020-01-31 | $46.77 | $47.00 | $44.35 | $44.35 | $44.35 | 64,856 |
2020-01-30 | $46.34 | $47.27 | $45.82 | $46.86 | $46.86 | 49,290 |
2020-01-29 | $46.65 | $47.50 | $45.62 | $46.20 | $46.20 | 72,251 |
2020-01-28 | $44.97 | $47.00 | $44.60 | $46.94 | $46.94 | 147,755 |
2020-01-27 | $42.05 | $44.99 | $42.05 | $44.53 | $44.53 | 145,239 |
2020-01-24 | $41.01 | $44.00 | $41.01 | $43.30 | $43.30 | 208,611 |
2020-01-23 | $40.30 | $41.00 | $40.25 | $40.66 | $40.66 | 226,899 |
2020-01-22 | $40.59 | $41.10 | $40.12 | $40.30 | $40.30 | 51,759 |
2020-01-21 | $41.05 | $41.54 | $40.11 | $40.28 | $40.28 | 50,093 |
2020-01-17 | $40.30 | $41.57 | $40.25 | $41.07 | $41.07 | 83,570 |
2020-01-16 | $39.11 | $41.72 | $37.19 | $40.61 | $40.61 | 154,085 |
2020-01-15 | $38.35 | $39.82 | $38.11 | $38.78 | $38.78 | 78,424 |
2020-01-14 | $37.90 | $39.44 | $37.80 | $38.35 | $38.35 | 159,291 |
2020-01-13 | $38.68 | $39.04 | $37.02 | $37.91 | $37.91 | 79,254 |
2020-01-10 | $39.60 | $39.60 | $38.00 | $38.42 | $38.42 | 176,639 |
2020-01-09 | $38.28 | $38.50 | $37.82 | $38.44 | $38.44 | 62,585 |
2020-01-08 | $37.60 | $38.44 | $37.35 | $38.16 | $38.16 | 153,173 |
2020-01-07 | $38.47 | $39.00 | $36.50 | $37.66 | $37.66 | 219,260 |
2020-01-06 | $38.80 | $38.80 | $37.89 | $38.32 | $38.32 | 39,618 |
2020-01-03 | $38.54 | $38.99 | $37.98 | $38.47 | $38.47 | 57,516 |
2020-01-02 | $38.40 | $39.77 | $38.40 | $39.10 | $39.10 | 118,670 |
2019-12-31 | $38.06 | $39.38 | $38.00 | $39.00 | $39.00 | 118,472 |
2019-12-30 | $39.30 | $39.80 | $38.84 | $39.15 | $39.15 | 31,526 |
2019-12-27 | $38.86 | $39.85 | $38.66 | $39.12 | $39.12 | 53,767 |
2019-12-26 | $40.37 | $40.45 | $38.41 | $39.22 | $39.22 | 60,649 |
2019-12-24 | $41.74 | $42.64 | $40.36 | $40.64 | $40.64 | 99,676 |
2019-12-23 | $42.64 | $43.78 | $41.47 | $42.36 | $42.36 | 128,802 |
2019-12-20 | $43.66 | $44.43 | $41.45 | $42.95 | $42.95 | 1,000,909 |
2019-12-19 | $43.08 | $45.74 | $41.46 | $43.47 | $43.47 | 453,957 |
2019-12-18 | $41.54 | $44.80 | $40.70 | $43.33 | $43.33 | 328,574 |
2019-12-17 | $41.27 | $42.24 | $39.19 | $41.93 | $41.93 | 402,111 |
2019-12-16 | $40.05 | $43.50 | $39.00 | $40.00 | $40.00 | 723,912 |
2019-12-13 | $33.60 | $35.24 | $33.00 | $34.14 | $34.14 | 90,516 |
2019-12-12 | $35.00 | $35.90 | $33.05 | $33.57 | $33.57 | 120,561 |
2019-12-11 | $39.85 | $39.95 | $33.33 | $34.04 | $34.04 | 226,168 |
2019-12-10 | $42.50 | $42.50 | $39.43 | $39.95 | $39.95 | 199,851 |
2019-12-09 | $40.55 | $42.41 | $39.02 | $41.77 | $41.77 | 121,867 |
2019-12-06 | $41.44 | $43.00 | $39.99 | $40.01 | $40.01 | 92,960 |
2019-12-05 | $45.57 | $46.25 | $40.00 | $42.00 | $42.00 | 358,388 |
2019-12-04 | $38.22 | $48.00 | $37.50 | $47.18 | $47.18 | 1,398,858 |
2019-12-03 | $33.20 | $34.90 | $29.00 | $34.46 | $34.46 | 91,427 |
2019-12-02 | $32.00 | $34.80 | $31.50 | $33.22 | $33.22 | 84,802 |
2019-11-29 | $30.59 | $32.49 | $30.35 | $32.17 | $32.17 | 43,121 |
2019-11-27 | $30.63 | $31.32 | $30.13 | $30.96 | $30.96 | 44,967 |
2019-11-26 | $29.01 | $30.88 | $29.01 | $30.35 | $30.35 | 102,492 |
2019-11-25 | $29.00 | $29.95 | $28.50 | $29.48 | $29.48 | 65,471 |
2019-11-22 | $28.76 | $29.40 | $28.18 | $29.00 | $29.00 | 31,871 |
2019-11-21 | $28.10 | $29.40 | $27.85 | $28.91 | $28.91 | 87,262 |
2019-11-20 | $26.26 | $29.00 | $25.96 | $27.72 | $27.72 | 110,861 |
2019-11-19 | $24.99 | $27.00 | $24.85 | $26.25 | $26.25 | 59,679 |
2019-11-18 | $25.58 | $25.59 | $24.80 | $24.95 | $24.95 | 51,553 |
2019-11-15 | $25.20 | $25.62 | $25.00 | $25.10 | $25.10 | 48,231 |
2019-11-14 | $26.10 | $26.10 | $25.13 | $25.50 | $25.50 | 35,937 |
2019-11-13 | $26.28 | $26.28 | $25.65 | $26.00 | $26.00 | 32,792 |
2019-11-12 | $26.10 | $26.84 | $25.16 | $26.28 | $26.28 | 107,404 |
2019-11-11 | $26.52 | $26.52 | $25.00 | $25.91 | $25.91 | 71,020 |
2019-11-08 | $24.87 | $26.44 | $24.77 | $26.19 | $26.19 | 55,729 |
2019-11-07 | $24.87 | $25.70 | $24.28 | $25.15 | $25.15 | 81,717 |
2019-11-06 | $24.48 | $25.99 | $24.48 | $25.48 | $25.48 | 42,213 |
2019-11-05 | $27.34 | $27.34 | $25.00 | $25.16 | $25.16 | 76,352 |
2019-11-04 | $28.00 | $29.88 | $26.33 | $27.13 | $27.13 | 93,844 |
2019-11-01 | $28.00 | $30.00 | $27.06 | $28.40 | $28.40 | 106,208 |
2019-10-31 | $26.49 | $28.79 | $25.00 | $28.00 | $28.00 | 273,596 |
2019-10-30 | $26.50 | $27.74 | $24.90 | $25.73 | $25.73 | 140,714 |
2019-10-29 | $23.98 | $27.20 | $23.98 | $26.50 | $26.50 | 157,786 |
2019-10-28 | $22.55 | $24.75 | $22.40 | $24.00 | $24.00 | 166,266 |
2019-10-25 | $23.26 | $24.75 | $21.85 | $22.64 | $22.64 | 147,582 |
2019-10-24 | $24.96 | $25.99 | $23.25 | $23.49 | $23.49 | 104,675 |
2019-10-23 | $26.00 | $27.49 | $24.76 | $25.72 | $25.72 | 53,835 |
2019-10-22 | $29.00 | $31.90 | $24.26 | $26.74 | $26.74 | 245,078 |
2019-10-21 | $20.20 | $30.20 | $20.20 | $30.00 | $30.00 | 404,768 |
2019-10-18 | $19.00 | $21.77 | $18.14 | $19.81 | $19.81 | 192,089 |
2019-10-17 | $23.11 | $23.11 | $17.63 | $18.99 | $18.99 | 306,799 |
2019-10-16 | $25.50 | $26.69 | $21.55 | $23.10 | $23.10 | 329,074 |
2019-10-15 | $32.10 | $36.00 | $18.67 | $26.20 | $26.20 | 2,250,589 |
2019-10-14 | $11.05 | $11.20 | $11.05 | $11.20 | $11.20 | 2,497 |
2019-10-11 | $10.70 | $11.50 | $10.70 | $11.25 | $11.25 | 11,868 |
2019-10-10 | $10.65 | $11.20 | $10.65 | $10.80 | $10.80 | 6,500 |
2019-10-09 | $11.45 | $11.50 | $10.85 | $11.00 | $11.00 | 27,645 |
2019-10-08 | $10.50 | $11.50 | $10.50 | $10.85 | $10.85 | 11,777 |
2019-10-07 | $10.88 | $11.00 | $10.40 | $10.40 | $10.40 | 6,503 |
2019-10-04 | $11.00 | $11.27 | $10.90 | $11.00 | $11.00 | 7,772 |
2019-10-03 | $10.20 | $12.00 | $9.70 | $10.99 | $10.99 | 15,664 |
2019-10-02 | $10.25 | $10.25 | $9.80 | $10.10 | $10.10 | 3,591 |
2019-10-01 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 5,354 |
2019-09-30 | $11.50 | $11.50 | $10.25 | $10.25 | $10.25 | 1,590 |
2019-09-27 | $2.70 | $2.70 | $2.40 | $2.60 | $10.40 | 15,833 |
2019-09-26 | $2.75 | $2.75 | $2.60 | $2.61 | $10.44 | 6,040 |
2019-09-25 | $2.86 | $2.86 | $2.61 | $2.72 | $10.88 | 8,955 |
2019-09-24 | $2.83 | $2.92 | $2.80 | $2.83 | $11.34 | 6,155 |
2019-09-23 | $2.92 | $2.94 | $2.80 | $2.84 | $11.36 | 4,918 |
2019-09-20 | $2.80 | $2.90 | $2.75 | $2.90 | $11.60 | 10,341 |
2019-09-19 | $2.90 | $2.90 | $2.75 | $2.85 | $11.40 | 2,819 |
2019-09-18 | $2.85 | $2.94 | $2.65 | $2.89 | $11.56 | 19,620 |
2019-09-17 | $2.80 | $2.89 | $2.75 | $2.87 | $11.48 | 6,813 |
2019-09-16 | $2.80 | $2.85 | $2.75 | $2.79 | $11.16 | 7,283 |
2019-09-13 | $2.80 | $2.85 | $2.75 | $2.75 | $11.00 | 10,427 |
2019-09-12 | $2.70 | $2.90 | $2.70 | $2.80 | $11.20 | 11,127 |
2019-09-11 | $2.75 | $2.75 | $2.65 | $2.70 | $10.80 | 6,371 |
2019-09-10 | $2.75 | $2.80 | $2.70 | $2.75 | $11.00 | 2,826 |
2019-09-09 | $2.68 | $2.77 | $2.65 | $2.75 | $11.00 | 9,846 |
2019-09-06 | $2.58 | $2.75 | $2.58 | $2.70 | $10.80 | 8,095 |
2019-09-05 | $2.55 | $2.61 | $2.51 | $2.57 | $10.28 | 2,022 |
2019-09-04 | $2.53 | $2.60 | $2.53 | $2.53 | $10.12 | 2,398 |
2019-09-03 | $2.57 | $2.65 | $2.55 | $2.65 | $10.60 | 10,218 |
2019-08-30 | $2.46 | $2.60 | $2.46 | $2.55 | $10.20 | 2,083 |
2019-08-29 | $2.50 | $2.50 | $2.21 | $2.49 | $9.96 | 1,799 |
2019-08-28 | $2.40 | $2.61 | $2.27 | $2.53 | $10.10 | 5,158 |
2019-08-27 | $2.40 | $2.64 | $2.40 | $2.60 | $10.40 | 8,275 |
2019-08-26 | $2.45 | $2.45 | $2.40 | $2.44 | $9.76 | 1,816 |
2019-08-23 | $2.45 | $2.49 | $2.35 | $2.47 | $9.88 | 1,822 |
2019-08-22 | $2.31 | $2.45 | $2.28 | $2.45 | $9.80 | 1,606 |
2019-08-21 | $2.26 | $2.31 | $2.26 | $2.31 | $9.24 | 1,738 |
2019-08-20 | $2.25 | $2.25 | $2.25 | $2.25 | $9.00 | 1,922 |
2019-08-19 | $2.17 | $2.32 | $2.17 | $2.27 | $9.06 | 12,400 |
2019-08-16 | $2.27 | $2.30 | $2.16 | $2.20 | $8.80 | 11,824 |
2019-08-15 | $2.24 | $2.37 | $2.20 | $2.30 | $9.20 | 8,910 |
2019-08-14 | $2.17 | $2.24 | $2.17 | $2.24 | $8.96 | 26,056 |
2019-08-13 | $2.17 | $2.22 | $2.17 | $2.22 | $8.88 | 8,753 |
2019-08-12 | $2.24 | $2.24 | $2.16 | $2.20 | $8.80 | 930 |
2019-08-09 | $2.20 | $2.25 | $2.16 | $2.24 | $8.96 | 6,613 |
2019-08-08 | $2.09 | $2.23 | $2.09 | $2.20 | $8.80 | 15,236 |
2019-08-07 | $2.12 | $2.15 | $2.02 | $2.09 | $8.36 | 3,464 |
2019-08-06 | $2.20 | $2.20 | $2.06 | $2.10 | $8.40 | 10,075 |
2019-08-05 | $2.25 | $2.29 | $2.15 | $2.15 | $8.60 | 21,553 |
2019-08-02 | $2.24 | $2.28 | $2.13 | $2.23 | $8.92 | 9,048 |
2019-08-01 | $2.23 | $2.24 | $2.15 | $2.20 | $8.80 | 6,402 |
2019-07-31 | $2.10 | $2.23 | $2.05 | $2.20 | $8.80 | 8,509 |
2019-07-30 | $2.10 | $2.20 | $2.00 | $2.13 | $8.52 | 5,616 |
2019-07-29 | $2.25 | $2.25 | $2.10 | $2.20 | $8.80 | 9,180 |
2019-07-26 | $2.00 | $2.25 | $1.90 | $2.25 | $9.00 | 1,015 |
2019-07-25 | $1.94 | $2.05 | $1.87 | $2.05 | $8.20 | 2,525 |
2019-07-24 | $1.75 | $1.94 | $1.75 | $1.90 | $7.60 | 5,556 |
2019-07-23 | $1.73 | $1.75 | $1.66 | $1.74 | $6.96 | 2,783 |
2019-07-22 | $1.66 | $1.75 | $1.66 | $1.69 | $6.76 | 1,981 |
2019-07-19 | $1.72 | $1.78 | $1.66 | $1.70 | $6.80 | 4,877 |
2019-07-18 | $1.84 | $1.84 | $1.65 | $1.72 | $6.88 | 9,361 |
2019-07-17 | $1.88 | $1.88 | $1.78 | $1.80 | $7.20 | 4,033 |
2019-07-16 | $1.82 | $1.95 | $1.81 | $1.87 | $7.48 | 7,195 |
2019-07-15 | $1.80 | $1.93 | $1.77 | $1.93 | $7.72 | 5,593 |
2019-07-12 | $1.80 | $1.80 | $1.71 | $1.71 | $6.84 | 1,873 |
2019-07-11 | $1.90 | $1.90 | $1.78 | $1.79 | $7.16 | 18,110 |
2019-07-10 | $1.80 | $2.00 | $1.79 | $2.00 | $8.00 | 8,516 |
2019-07-09 | $1.77 | $1.80 | $1.77 | $1.80 | $7.20 | 7,626 |
2019-07-08 | $1.77 | $1.82 | $1.77 | $1.80 | $7.20 | 6,944 |
2019-07-05 | $1.80 | $1.81 | $1.77 | $1.80 | $7.20 | 15,139 |
2019-07-03 | $1.75 | $1.82 | $1.75 | $1.82 | $7.28 | 6,292 |
2019-07-02 | $1.80 | $1.82 | $1.75 | $1.80 | $7.20 | 10,176 |
2019-07-01 | $1.88 | $1.88 | $1.82 | $1.82 | $7.28 | 5,204 |
2019-06-28 | $1.90 | $1.94 | $1.82 | $1.86 | $7.42 | 9,699 |
2019-06-27 | $1.88 | $2.00 | $1.88 | $1.94 | $7.76 | 7,575 |
2019-06-26 | $1.91 | $1.96 | $1.86 | $1.88 | $7.52 | 4,840 |
2019-06-25 | $1.96 | $1.97 | $1.90 | $1.94 | $7.76 | 7,423 |
2019-06-24 | $2.05 | $2.05 | $1.80 | $1.95 | $7.80 | 24,264 |
2019-06-21 | $2.48 | $2.48 | $2.00 | $2.10 | $8.40 | 31,118 |
2019-06-20 | $2.69 | $2.69 | $2.50 | $2.50 | $10.00 | 9,225 |
2019-06-19 | $2.68 | $2.70 | $2.62 | $2.70 | $10.80 | 4,697 |
2019-06-18 | $2.85 | $2.85 | $2.65 | $2.70 | $10.80 | 4,460 |
2019-06-17 | $2.78 | $2.85 | $2.55 | $2.66 | $10.64 | 16,748 |
2019-06-14 | $2.62 | $2.69 | $2.58 | $2.60 | $10.40 | 5,325 |
2019-06-13 | $2.60 | $2.70 | $2.60 | $2.65 | $10.60 | 2,892 |
2019-06-12 | $2.58 | $2.65 | $2.58 | $2.63 | $10.52 | 7,087 |
2019-06-11 | $2.62 | $2.62 | $2.55 | $2.59 | $10.36 | 3,915 |
2019-06-10 | $2.75 | $2.75 | $2.60 | $2.70 | $10.80 | 8,670 |
2019-06-07 | $2.75 | $2.75 | $2.60 | $2.74 | $10.96 | 4,196 |
2019-06-06 | $2.61 | $2.78 | $2.61 | $2.70 | $10.80 | 4,884 |
2019-06-05 | $2.62 | $2.65 | $2.30 | $2.63 | $10.52 | 8,444 |
2019-06-04 | $2.65 | $2.65 | $2.51 | $2.51 | $10.04 | 2,581 |
2019-06-03 | $2.50 | $2.70 | $2.48 | $2.65 | $10.60 | 3,279 |
2019-05-31 | $2.41 | $2.50 | $2.41 | $2.50 | $10.00 | 3,208 |
2019-05-30 | $2.50 | $2.56 | $2.50 | $2.53 | $10.12 | 1,516 |
2019-05-29 | $2.50 | $2.50 | $2.40 | $2.49 | $9.97 | 2,202 |
2019-05-28 | $2.40 | $2.70 | $2.25 | $2.56 | $10.24 | 13,083 |
2019-05-24 | $2.34 | $2.63 | $2.30 | $2.63 | $10.52 | 5,785 |
2019-05-23 | $2.40 | $2.40 | $2.11 | $2.30 | $9.20 | 2,711 |
2019-05-22 | $2.65 | $2.69 | $2.25 | $2.40 | $9.60 | 9,407 |
2019-05-21 | $2.85 | $3.42 | $2.40 | $2.71 | $10.82 | 48,883 |
2019-05-20 | $2.16 | $2.70 | $2.16 | $2.64 | $10.56 | 16,590 |
2019-05-17 | $1.94 | $2.12 | $1.90 | $2.12 | $8.48 | 5,696 |
2019-05-16 | $1.85 | $1.98 | $1.85 | $1.96 | $7.84 | 16,329 |
2019-05-15 | $1.82 | $1.88 | $1.82 | $1.83 | $7.32 | 3,462 |
2019-05-14 | $1.77 | $1.87 | $1.77 | $1.81 | $7.24 | 3,094 |
2019-05-13 | $1.88 | $1.88 | $1.75 | $1.75 | $7.00 | 6,763 |
2019-05-10 | $1.81 | $1.88 | $1.80 | $1.88 | $7.52 | 2,449 |
2019-05-09 | $1.84 | $1.89 | $1.77 | $1.80 | $7.22 | 14,222 |
2019-05-08 | $1.81 | $1.84 | $1.74 | $1.76 | $7.04 | 3,655 |
2019-05-07 | $1.80 | $1.85 | $1.74 | $1.80 | $7.19 | 6,370 |
2019-05-06 | $1.72 | $1.88 | $1.72 | $1.80 | $7.20 | 3,671 |
2019-05-03 | $1.75 | $1.80 | $1.71 | $1.73 | $6.92 | 5,758 |
2019-05-02 | $1.82 | $1.83 | $1.74 | $1.75 | $7.00 | 6,233 |
2019-05-01 | $1.80 | $1.89 | $1.74 | $1.82 | $7.28 | 11,953 |
2019-04-30 | $1.86 | $1.86 | $1.81 | $1.81 | $7.24 | 1,328 |
2019-04-29 | $1.86 | $1.89 | $1.83 | $1.83 | $7.32 | 3,785 |
2019-04-26 | $1.85 | $1.91 | $1.83 | $1.89 | $7.56 | 4,481 |
2019-04-25 | $1.89 | $1.90 | $1.72 | $1.83 | $7.32 | 5,767 |
2019-04-24 | $1.85 | $1.91 | $1.75 | $1.91 | $7.64 | 7,505 |
2019-04-23 | $1.85 | $1.92 | $1.82 | $1.82 | $7.28 | 9,806 |
2019-04-22 | $1.90 | $1.92 | $1.75 | $1.80 | $7.20 | 6,288 |
2019-04-18 | $1.85 | $1.90 | $1.85 | $1.90 | $7.60 | 2,620 |
2019-04-17 | $1.70 | $1.90 | $1.70 | $1.90 | $7.60 | 3,999 |
2019-04-16 | $1.72 | $1.78 | $1.68 | $1.73 | $6.92 | 3,848 |
2019-04-15 | $1.73 | $1.73 | $1.70 | $1.70 | $6.80 | 1,122 |
2019-04-12 | $1.76 | $1.90 | $1.70 | $1.70 | $6.80 | 5,651 |
2019-04-11 | $1.65 | $1.76 | $1.65 | $1.76 | $7.04 | 2,429 |
2019-04-10 | $1.65 | $1.65 | $1.57 | $1.64 | $6.56 | 1,537 |
2019-04-09 | $1.49 | $1.64 | $1.49 | $1.64 | $6.56 | 8,691 |
2019-04-08 | $1.72 | $1.76 | $1.30 | $1.45 | $5.80 | 17,342 |
2019-04-05 | $1.69 | $1.70 | $1.64 | $1.66 | $6.64 | 913 |
2019-04-04 | $1.62 | $1.62 | $1.62 | $1.62 | $6.48 | 628 |
2019-04-03 | $1.69 | $1.70 | $1.65 | $1.66 | $6.64 | 2,079 |
2019-04-02 | $1.76 | $1.76 | $1.61 | $1.65 | $6.60 | 5,295 |
2019-04-01 | $1.85 | $1.85 | $1.76 | $1.76 | $7.04 | 2,309 |
2019-03-29 | $1.96 | $1.96 | $1.66 | $1.77 | $7.08 | 7,203 |
2019-03-28 | $1.90 | $1.93 | $1.80 | $1.93 | $7.72 | 2,808 |
2019-03-27 | $1.98 | $2.01 | $1.90 | $1.97 | $7.88 | 9,630 |
2019-03-26 | $1.86 | $1.98 | $1.86 | $1.89 | $7.56 | 4,350 |
2019-03-25 | $1.83 | $1.86 | $1.80 | $1.82 | $7.28 | 1,493 |
2019-03-22 | $1.80 | $1.83 | $1.80 | $1.80 | $7.20 | 896 |
2019-03-21 | $1.80 | $1.84 | $1.80 | $1.80 | $7.20 | 16,833 |
2019-03-20 | $1.80 | $1.80 | $1.80 | $1.80 | $7.20 | 702 |
2019-03-19 | $1.98 | $1.98 | $1.78 | $1.80 | $7.20 | 2,807 |
2019-03-18 | $1.83 | $1.85 | $1.80 | $1.80 | $7.20 | 33,219 |
2019-03-15 | $1.90 | $1.92 | $1.81 | $1.83 | $7.32 | 1,450 |
2019-03-14 | $1.80 | $2.00 | $1.70 | $1.90 | $7.60 | 4,721 |
2019-03-13 | $1.83 | $1.83 | $1.80 | $1.82 | $7.28 | 1,815 |
2019-03-12 | $1.80 | $1.82 | $1.75 | $1.80 | $7.20 | 10,114 |
2019-03-11 | $1.65 | $1.95 | $1.64 | $1.78 | $7.12 | 1,498 |
2019-03-08 | $1.80 | $1.80 | $1.65 | $1.75 | $7.00 | 2,690 |
2019-03-07 | $1.90 | $1.92 | $1.80 | $1.80 | $7.20 | 11,295 |
2019-03-06 | $1.65 | $1.88 | $1.65 | $1.88 | $7.50 | 4,500 |
2019-03-05 | $1.40 | $1.85 | $1.40 | $1.65 | $6.60 | 5,026 |
2019-03-04 | $1.41 | $2.00 | $1.33 | $1.80 | $7.20 | 4,022 |
2019-03-01 | $1.33 | $1.36 | $1.26 | $1.36 | $5.44 | 2,975 |
2019-02-28 | $1.31 | $1.41 | $1.30 | $1.33 | $5.32 | 15,252 |
2019-02-27 | $1.31 | $1.34 | $1.30 | $1.30 | $5.20 | 2,712 |
2019-02-26 | $1.30 | $1.31 | $1.17 | $1.31 | $5.24 | 4,591 |
2019-02-25 | $1.31 | $1.31 | $1.30 | $1.30 | $5.20 | 11,151 |
2019-02-22 | $1.29 | $1.33 | $1.29 | $1.33 | $5.30 | 8,307 |
2019-02-21 | $1.30 | $1.31 | $1.26 | $1.30 | $5.20 | 4,662 |
2019-02-20 | $1.33 | $1.33 | $1.30 | $1.30 | $5.20 | 3,270 |
2019-02-19 | $1.32 | $1.34 | $1.30 | $1.33 | $5.32 | 3,250 |
2019-02-15 | $1.30 | $1.45 | $1.21 | $1.32 | $5.28 | 5,305 |
2019-02-14 | $1.17 | $1.26 | $1.17 | $1.17 | $4.68 | 4,700 |
2019-02-13 | $1.33 | $1.36 | $1.15 | $1.19 | $4.76 | 29,240 |
2019-02-12 | $1.30 | $1.33 | $1.25 | $1.30 | $5.20 | 4,530 |
2019-02-11 | $1.30 | $1.31 | $1.30 | $1.30 | $5.20 | 2,025 |
2019-02-08 | $1.35 | $1.35 | $1.30 | $1.31 | $5.24 | 7,970 |
2019-02-07 | $1.35 | $1.35 | $1.30 | $1.33 | $5.32 | 7,762 |
2019-02-06 | $1.31 | $1.44 | $1.30 | $1.30 | $5.20 | 10,771 |
2019-02-05 | $1.35 | $1.35 | $1.31 | $1.31 | $5.24 | 900 |
2019-02-04 | $1.38 | $1.38 | $1.31 | $1.31 | $5.24 | 2,190 |
2019-02-01 | $1.38 | $1.38 | $1.38 | $1.38 | $5.52 | 70 |
2019-01-31 | $1.30 | $1.38 | $1.30 | $1.38 | $5.52 | 555 |
2019-01-30 | $1.27 | $1.32 | $1.27 | $1.31 | $5.24 | 676 |
2019-01-29 | $1.35 | $1.35 | $1.25 | $1.26 | $5.04 | 2,392 |
2019-01-28 | $1.35 | $1.35 | $1.35 | $1.35 | $5.40 | 37 |
2019-01-25 | $1.42 | $1.60 | $1.25 | $1.25 | $5.00 | 6,975 |
2019-01-24 | $1.31 | $1.40 | $1.31 | $1.36 | $5.42 | 2,385 |
2019-01-23 | $1.36 | $1.36 | $1.31 | $1.31 | $5.24 | 522 |
2019-01-22 | $1.36 | $1.43 | $1.36 | $1.40 | $5.58 | 305 |
2019-01-18 | $1.55 | $1.55 | $1.35 | $1.35 | $5.40 | 1,146 |
2019-01-17 | $1.35 | $1.47 | $1.26 | $1.47 | $5.88 | 5,200 |
2019-01-16 | $1.30 | $1.33 | $1.30 | $1.33 | $5.30 | 1,117 |
2019-01-15 | $1.35 | $1.35 | $1.30 | $1.30 | $5.20 | 1,068 |
2019-01-14 | $1.30 | $1.30 | $1.25 | $1.25 | $5.00 | 3,315 |
2019-01-11 | $1.27 | $1.30 | $1.21 | $1.30 | $5.20 | 4,351 |
2019-01-10 | $1.25 | $1.27 | $1.21 | $1.21 | $4.84 | 3,437 |
2019-01-09 | $1.27 | $1.27 | $1.22 | $1.25 | $5.00 | 3,964 |
2019-01-08 | $1.25 | $1.27 | $1.22 | $1.22 | $4.88 | 978 |
2019-01-07 | $1.17 | $1.47 | $1.17 | $1.23 | $4.90 | 7,612 |
2019-01-04 | $1.15 | $1.20 | $1.15 | $1.17 | $4.68 | 2,829 |
2019-01-03 | $1.15 | $1.18 | $1.15 | $1.15 | $4.60 | 750 |
2019-01-02 | $1.15 | $1.17 | $1.15 | $1.15 | $4.60 | 2,472 |
2018-12-31 | $1.15 | $1.20 | $1.15 | $1.15 | $4.60 | 2,788 |
2018-12-28 | $1.15 | $1.15 | $1.15 | $1.15 | $4.60 | 2,862 |
2018-12-27 | $1.15 | $1.15 | $1.15 | $1.15 | $4.60 | 4,450 |
2018-12-26 | $1.15 | $1.15 | $1.15 | $1.15 | $4.60 | 3,542 |
2018-12-24 | $1.15 | $1.15 | $1.15 | $1.15 | $4.60 | 50 |
2018-12-21 | $1.15 | $1.15 | $1.15 | $1.15 | $4.60 | 7,056 |
2018-12-20 | $1.15 | $1.16 | $1.15 | $1.15 | $4.60 | 6,375 |
2018-12-19 | $1.15 | $1.16 | $1.15 | $1.15 | $4.60 | 3,086 |
2018-12-18 | $1.15 | $1.15 | $1.15 | $1.15 | $4.60 | 6,162 |
2018-12-17 | $1.16 | $1.23 | $1.15 | $1.15 | $4.60 | 10,166 |
2018-12-14 | $1.16 | $1.16 | $1.16 | $1.16 | $4.64 | 3,000 |
2018-12-13 | $1.20 | $1.20 | $1.15 | $1.15 | $4.60 | 1,917 |
2018-12-12 | $1.15 | $1.15 | $1.10 | $1.10 | $4.40 | 4,101 |
2018-12-11 | $1.20 | $1.23 | $1.15 | $1.23 | $4.92 | 3,696 |
2018-12-10 | $1.18 | $1.18 | $1.15 | $1.15 | $4.60 | 2,600 |
2018-12-07 | $1.15 | $1.15 | $1.15 | $1.15 | $4.60 | 68 |
2018-12-06 | $1.16 | $1.20 | $1.15 | $1.20 | $4.80 | 5,475 |
2018-12-04 | $1.17 | $1.19 | $1.14 | $1.15 | $4.60 | 1,871 |
2018-12-03 | $1.24 | $1.24 | $1.16 | $1.17 | $4.69 | 1,951 |
2018-11-30 | $1.16 | $1.16 | $1.16 | $1.16 | $4.64 | 188 |
2018-11-29 | $1.19 | $1.24 | $1.15 | $1.24 | $4.96 | 962 |
2018-11-28 | $1.16 | $1.16 | $1.15 | $1.15 | $4.60 | 2,500 |
2018-11-27 | $1.15 | $1.16 | $1.15 | $1.16 | $4.64 | 2,135 |
2018-11-26 | $1.15 | $1.15 | $1.14 | $1.15 | $4.60 | 3,193 |
2018-11-23 | $1.16 | $1.16 | $1.14 | $1.14 | $4.56 | 4,895 |
2018-11-21 | $1.15 | $1.24 | $1.15 | $1.23 | $4.92 | 3,256 |
2018-11-20 | $1.15 | $1.15 | $1.14 | $1.14 | $4.56 | 6,250 |
2018-11-19 | $1.11 | $1.18 | $1.11 | $1.15 | $4.60 | 4,070 |
2018-11-16 | $1.20 | $1.20 | $1.20 | $1.20 | $4.80 | 245 |
2018-11-15 | $1.14 | $1.15 | $1.14 | $1.15 | $4.60 | 304 |
2018-11-14 | $1.23 | $1.23 | $1.23 | $1.23 | $4.92 | 1,237 |
2018-11-13 | $1.17 | $1.17 | $1.10 | $1.10 | $4.40 | 1,785 |
2018-11-12 | $1.16 | $1.17 | $1.16 | $1.17 | $4.68 | 1,835 |
2018-11-09 | $1.19 | $1.20 | $1.15 | $1.15 | $4.60 | 5,415 |
2018-11-08 | $1.24 | $1.24 | $1.17 | $1.17 | $4.68 | 422 |
2018-11-07 | $1.17 | $1.17 | $1.17 | $1.17 | $4.68 | 668 |
2018-11-06 | $1.17 | $1.17 | $1.17 | $1.17 | $4.68 | 100 |
2018-11-05 | $1.16 | $1.16 | $1.16 | $1.16 | $4.64 | 1,280 |
2018-11-02 | $1.20 | $1.20 | $1.16 | $1.16 | $4.64 | 1,218 |
2018-11-01 | $1.25 | $1.25 | $1.15 | $1.16 | $4.64 | 9,160 |
2018-10-31 | $1.25 | $1.25 | $1.20 | $1.20 | $4.80 | 1,202 |
2018-10-30 | $1.13 | $1.25 | $1.13 | $1.15 | $4.60 | 7,020 |
2018-10-29 | $1.20 | $1.20 | $1.06 | $1.07 | $4.28 | 350 |
2018-10-26 | $1.15 | $1.20 | $1.13 | $1.20 | $4.80 | 1,499 |
2018-10-25 | $1.17 | $1.20 | $1.10 | $1.18 | $4.72 | 2,285 |
2018-10-24 | $1.15 | $1.20 | $1.15 | $1.20 | $4.80 | 2,674 |
2018-10-23 | $1.13 | $1.27 | $1.10 | $1.20 | $4.80 | 25,945 |
2018-10-22 | $1.13 | $1.13 | $1.10 | $1.10 | $4.40 | 2,375 |
2018-10-19 | $1.10 | $1.10 | $1.05 | $1.10 | $4.40 | 3,407 |
2018-10-18 | $1.10 | $1.10 | $1.10 | $1.10 | $4.40 | 2,947 |
2018-10-17 | $1.08 | $1.13 | $1.06 | $1.13 | $4.51 | 2,981 |
2018-10-16 | $1.10 | $1.11 | $1.06 | $1.10 | $4.40 | 4,799 |
2018-10-15 | $1.10 | $1.13 | $1.10 | $1.13 | $4.52 | 3,237 |
2018-10-12 | $1.10 | $1.13 | $1.07 | $1.10 | $4.40 | 3,091 |
2018-10-11 | $1.07 | $1.13 | $1.07 | $1.13 | $4.52 | 3,453 |
2018-10-10 | $1.05 | $1.27 | $1.05 | $1.07 | $4.28 | 3,125 |
2018-10-09 | $1.27 | $1.27 | $1.05 | $1.17 | $4.68 | 2,012 |
2018-10-08 | $1.03 | $1.03 | $1.03 | $1.03 | $4.12 | 125 |
2018-10-05 | $1.03 | $1.05 | $1.03 | $1.03 | $4.12 | 144 |
2018-10-04 | $1.02 | $1.02 | $1.02 | $1.02 | $4.08 | 1,015 |
2018-10-03 | $1.02 | $1.02 | $1.02 | $1.02 | $4.08 | 25 |
2018-10-02 | $1.01 | $1.01 | $1.01 | $1.01 | $4.04 | 25 |
2018-10-01 | $1.09 | $1.09 | $1.00 | $1.04 | $4.16 | 3,977 |
2018-09-28 | $1.12 | $1.12 | $1.12 | $1.12 | $4.48 | 40 |
2018-09-27 | $1.02 | $1.02 | $1.02 | $1.02 | $4.08 | 25 |
2018-09-26 | $1.12 | $1.13 | $1.01 | $1.10 | $4.40 | 3,324 |
2018-09-25 | $1.12 | $1.25 | $1.12 | $1.25 | $5.00 | 425 |
2018-09-24 | $1.13 | $1.13 | $1.12 | $1.12 | $4.48 | 6,129 |
2018-09-21 | $1.25 | $1.25 | $1.11 | $1.14 | $4.54 | 5,879 |
2018-09-20 | $1.04 | $1.15 | $1.02 | $1.15 | $4.60 | 6,625 |
2018-09-19 | $0.95 | $0.95 | $0.95 | $0.95 | $3.80 | 372 |
2018-09-18 | $0.99 | $1.00 | $0.95 | $0.95 | $3.80 | 2,551 |
2018-09-17 | $0.99 | $0.99 | $0.95 | $0.95 | $3.80 | 962 |
2018-09-14 | $0.95 | $0.97 | $0.95 | $0.95 | $3.80 | 883 |
2018-09-13 | $0.93 | $0.93 | $0.91 | $0.91 | $3.64 | 600 |
2018-09-12 | $0.90 | $0.91 | $0.90 | $0.91 | $3.64 | 1,470 |
2018-09-11 | $0.90 | $0.95 | $0.90 | $0.95 | $3.80 | 3,996 |
2018-09-10 | $0.94 | $0.95 | $0.90 | $0.90 | $3.60 | 1,250 |
2018-09-07 | $0.95 | $0.95 | $0.80 | $0.91 | $3.62 | 5,138 |
2018-09-06 | $0.90 | $0.99 | $0.90 | $0.99 | $3.96 | 847 |
2018-09-05 | $0.90 | $0.90 | $0.89 | $0.89 | $3.56 | 2,221 |
2018-09-04 | $0.91 | $0.92 | $0.90 | $0.90 | $3.60 | 4,045 |
2018-08-31 | $0.90 | $0.90 | $0.90 | $0.90 | $3.61 | 250 |
2018-08-30 | $1.05 | $1.05 | $1.05 | $1.05 | $4.20 | 14 |
2018-08-29 | $0.95 | $1.08 | $0.90 | $1.05 | $4.20 | 1,831 |
2018-08-28 | $1.05 | $1.05 | $1.05 | $1.05 | $4.20 | 892 |
2018-08-27 | $0.86 | $0.86 | $0.86 | $0.86 | $3.45 | 0 |
2018-08-24 | $0.91 | $1.05 | $0.86 | $0.86 | $3.45 | 1,815 |
2018-08-23 | $0.91 | $0.91 | $0.90 | $0.90 | $3.60 | 556 |
2018-08-22 | $1.05 | $1.05 | $1.05 | $1.05 | $4.20 | 0 |
2018-08-21 | $1.05 | $1.05 | $1.05 | $1.05 | $4.20 | 75 |
2018-08-20 | $1.02 | $1.06 | $1.02 | $1.05 | $4.20 | 519 |
2018-08-17 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 850 |
2018-08-16 | $0.86 | $1.03 | $0.86 | $0.90 | $3.60 | 1,302 |
2018-08-15 | $1.00 | $1.00 | $0.88 | $0.90 | $3.60 | 9,775 |
2018-08-14 | $1.11 | $1.11 | $0.90 | $1.06 | $4.24 | 3,433 |
2018-08-13 | $1.16 | $1.16 | $1.16 | $1.16 | $4.64 | 950 |
2018-08-10 | $1.10 | $1.25 | $1.09 | $1.25 | $5.00 | 6,675 |
2018-08-09 | $1.11 | $1.11 | $1.10 | $1.10 | $4.40 | 1,013 |
2018-08-08 | $1.07 | $1.20 | $1.06 | $1.15 | $4.60 | 2,088 |
2018-08-07 | $1.01 | $1.09 | $1.01 | $1.05 | $4.20 | 942 |
2018-08-06 | $1.10 | $1.10 | $1.01 | $1.01 | $4.04 | 4,452 |
2018-08-03 | $1.20 | $1.20 | $1.15 | $1.20 | $4.80 | 225 |
2018-08-02 | $1.07 | $1.07 | $1.07 | $1.07 | $4.28 | 5 |
2018-08-01 | $1.13 | $1.18 | $1.07 | $1.07 | $4.28 | 590 |
2018-07-31 | $1.13 | $1.20 | $1.13 | $1.20 | $4.80 | 275 |
2018-07-30 | $1.25 | $1.25 | $1.25 | $1.25 | $5.00 | 15 |
2018-07-27 | $1.18 | $1.29 | $1.13 | $1.25 | $5.00 | 1,600 |
2018-07-26 | $1.25 | $1.25 | $1.13 | $1.20 | $4.80 | 850 |
2018-07-25 | $1.28 | $1.28 | $1.13 | $1.19 | $4.76 | 1,250 |
2018-07-24 | $1.25 | $1.30 | $1.11 | $1.11 | $4.44 | 726 |
2018-07-23 | $1.30 | $1.30 | $1.30 | $1.30 | $5.20 | 25 |
2018-07-20 | $1.10 | $1.44 | $1.05 | $1.30 | $5.20 | 5,014 |
2018-07-19 | $1.09 | $1.09 | $1.00 | $1.04 | $4.16 | 1,023 |
2018-07-18 | $0.97 | $1.00 | $0.97 | $1.00 | $4.00 | 1,872 |
2018-07-17 | $1.10 | $1.15 | $0.95 | $1.09 | $4.36 | 798 |
2018-07-16 | $1.00 | $1.10 | $1.00 | $1.10 | $4.40 | 2,054 |
2018-07-13 | $1.00 | $1.00 | $0.95 | $0.95 | $3.80 | 2,315 |
2018-07-12 | $1.06 | $1.06 | $1.00 | $1.00 | $4.00 | 3,356 |
2018-07-11 | $1.06 | $1.06 | $1.06 | $1.06 | $4.24 | 250 |
2018-07-10 | $1.14 | $1.14 | $1.10 | $1.10 | $4.40 | 1,932 |
2018-07-09 | $1.14 | $1.16 | $1.07 | $1.16 | $4.64 | 1,283 |
2018-07-06 | $1.07 | $1.20 | $1.07 | $1.20 | $4.80 | 525 |
2018-07-05 | $1.15 | $1.15 | $1.15 | $1.15 | $4.60 | 350 |
2018-07-03 | $1.02 | $1.20 | $1.00 | $1.20 | $4.80 | 3,733 |
2018-07-02 | $1.08 | $1.10 | $1.05 | $1.10 | $4.40 | 2,410 |
2018-06-29 | $1.05 | $1.05 | $1.01 | $1.01 | $4.04 | 9,343 |
2018-06-28 | $1.15 | $1.15 | $1.00 | $1.02 | $4.08 | 1,800 |
2018-06-27 | $1.20 | $1.20 | $1.19 | $1.19 | $4.76 | 2,959 |
2018-06-26 | $1.05 | $1.20 | $1.05 | $1.20 | $4.80 | 2,319 |
2018-06-25 | $1.08 | $1.10 | $1.04 | $1.04 | $4.16 | 1,481 |
2018-06-22 | $1.20 | $1.20 | $1.20 | $1.20 | $4.80 | 25 |
2018-06-21 | $1.06 | $1.06 | $1.06 | $1.06 | $4.24 | 91 |
2018-06-20 | $1.06 | $1.18 | $1.06 | $1.18 | $4.72 | 375 |
2018-06-19 | $1.10 | $1.20 | $1.08 | $1.20 | $4.80 | 1,303 |
2018-06-18 | $1.15 | $1.15 | $1.05 | $1.12 | $4.48 | 2,723 |
2018-06-15 | $1.20 | $1.39 | $1.13 | $1.15 | $4.58 | 7,816 |
2018-06-14 | $1.30 | $1.30 | $1.19 | $1.20 | $4.80 | 3,186 |
2018-06-13 | $1.40 | $1.40 | $1.29 | $1.30 | $5.20 | 605 |
2018-06-12 | $1.46 | $1.50 | $1.46 | $1.50 | $6.00 | 2,219 |
2018-06-11 | $1.35 | $1.46 | $1.30 | $1.46 | $5.84 | 1,589 |
2018-06-08 | $1.46 | $1.46 | $1.46 | $1.46 | $5.84 | 0 |
2018-06-07 | $1.28 | $1.46 | $1.28 | $1.46 | $5.84 | 1,841 |
2018-06-06 | $1.49 | $1.50 | $1.49 | $1.49 | $5.96 | 225 |
2018-06-05 | $1.29 | $1.35 | $1.25 | $1.35 | $5.40 | 1,673 |
2018-06-04 | $1.30 | $1.30 | $1.28 | $1.30 | $5.20 | 1,063 |
2018-06-01 | $1.37 | $1.37 | $1.30 | $1.37 | $5.48 | 3,949 |
2018-05-31 | $1.45 | $1.45 | $1.37 | $1.37 | $5.48 | 1,343 |
2018-05-30 | $1.49 | $1.49 | $1.37 | $1.37 | $5.48 | 406 |
2018-05-29 | $1.38 | $1.39 | $1.38 | $1.39 | $5.56 | 100 |
2018-05-25 | $1.52 | $1.52 | $1.39 | $1.51 | $6.04 | 1,423 |
2018-05-24 | $1.58 | $1.60 | $1.36 | $1.53 | $6.12 | 2,825 |
2018-05-23 | $1.55 | $1.55 | $1.55 | $1.55 | $6.20 | 0 |
2018-05-22 | $1.41 | $1.60 | $1.41 | $1.55 | $6.20 | 13,044 |
2018-05-21 | $1.55 | $1.55 | $1.26 | $1.50 | $6.00 | 3,632 |
2018-05-18 | $1.33 | $1.58 | $1.33 | $1.58 | $6.32 | 1,639 |
2018-05-17 | $1.52 | $1.57 | $1.39 | $1.57 | $6.28 | 234 |
2018-05-16 | $1.59 | $1.60 | $1.38 | $1.52 | $6.08 | 4,443 |
2018-05-15 | $1.42 | $1.42 | $1.42 | $1.42 | $5.68 | 0 |
2018-05-14 | $1.65 | $1.70 | $1.42 | $1.42 | $5.68 | 1,125 |
2018-05-11 | $1.44 | $1.60 | $1.44 | $1.50 | $6.00 | 2,146 |
2018-05-10 | $1.52 | $1.63 | $1.46 | $1.60 | $6.40 | 8,424 |
2018-05-09 | $1.48 | $1.52 | $1.48 | $1.52 | $6.08 | 541 |
2018-05-08 | $1.50 | $1.60 | $1.48 | $1.48 | $5.92 | 5,950 |
2018-05-07 | $1.23 | $1.48 | $1.23 | $1.47 | $5.86 | 1,502 |
2018-05-04 | $1.20 | $1.49 | $1.20 | $1.45 | $5.80 | 3,827 |
2018-05-03 | $1.25 | $1.25 | $1.25 | $1.25 | $5.00 | 0 |
2018-05-02 | $1.29 | $1.29 | $1.00 | $1.25 | $5.00 | 8,995 |
2018-05-01 | $1.46 | $1.46 | $1.23 | $1.23 | $4.92 | 3,518 |
2018-04-30 | $1.50 | $1.55 | $1.46 | $1.46 | $5.84 | 372 |
2018-04-27 | $1.50 | $1.50 | $1.50 | $1.50 | $6.00 | 1,250 |
2018-04-26 | $1.39 | $1.40 | $1.32 | $1.32 | $5.28 | 2,138 |
2018-04-25 | $1.45 | $1.45 | $1.20 | $1.44 | $5.76 | 8,253 |
2018-04-24 | $1.50 | $1.55 | $1.50 | $1.50 | $6.00 | 4,737 |
2018-04-23 | $1.60 | $1.60 | $1.45 | $1.50 | $6.00 | 2,707 |
2018-04-20 | $1.70 | $1.75 | $1.54 | $1.60 | $6.40 | 11,574 |
2018-04-19 | $1.77 | $1.94 | $1.35 | $1.60 | $6.40 | 42,919 |
2018-04-18 | $1.52 | $1.75 | $1.40 | $1.74 | $6.96 | 15,389 |
2018-04-17 | $1.34 | $1.75 | $1.30 | $1.45 | $5.80 | 29,496 |
2018-04-16 | $1.34 | $1.35 | $1.30 | $1.34 | $5.36 | 10,962 |
2018-04-13 | $1.18 | $1.39 | $1.16 | $1.24 | $4.96 | 6,500 |
2018-04-12 | $1.17 | $1.19 | $1.16 | $1.18 | $4.72 | 9,970 |
2018-04-11 | $1.20 | $1.20 | $1.02 | $1.02 | $4.08 | 22,617 |
2018-04-10 | $1.06 | $1.39 | $1.05 | $1.20 | $4.80 | 23,029 |
2018-04-09 | $0.95 | $1.05 | $0.95 | $1.05 | $4.20 | 75 |
2018-04-06 | $1.00 | $1.05 | $0.95 | $0.96 | $3.84 | 1,514 |
2018-04-05 | $1.00 | $1.00 | $0.94 | $0.99 | $3.96 | 17,021 |
2018-04-04 | $0.97 | $0.97 | $0.86 | $0.94 | $3.76 | 1,977 |
2018-04-03 | $0.90 | $1.05 | $0.89 | $0.89 | $3.54 | 12,294 |
2018-04-02 | $0.89 | $0.89 | $0.67 | $0.89 | $3.54 | 3,600 |
2018-03-29 | $0.69 | $0.89 | $0.69 | $0.89 | $3.56 | 1,209 |
2018-03-28 | $0.77 | $0.77 | $0.77 | $0.77 | $3.08 | 1,600 |
2018-03-27 | $0.72 | $0.85 | $0.72 | $0.77 | $3.08 | 3,765 |
2018-03-26 | $0.75 | $0.90 | $0.68 | $0.75 | $3.00 | 4,540 |
2018-03-23 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 625 |
2018-03-22 | $0.68 | $0.79 | $0.68 | $0.79 | $3.16 | 2,535 |
2018-03-21 | $0.72 | $0.72 | $0.66 | $0.72 | $2.88 | 362 |
2018-03-20 | $0.74 | $0.74 | $0.70 | $0.74 | $2.96 | 1,434 |
2018-03-19 | $0.65 | $0.74 | $0.61 | $0.70 | $2.80 | 2,197 |
2018-03-16 | $0.70 | $0.70 | $0.70 | $0.70 | $2.79 | 179 |
2018-03-15 | $0.69 | $0.69 | $0.69 | $0.69 | $2.76 | 105 |
2018-03-14 | $0.66 | $0.70 | $0.66 | $0.69 | $2.78 | 2,539 |
2018-03-13 | $0.73 | $0.79 | $0.66 | $0.79 | $3.14 | 561 |
2018-03-12 | $0.79 | $0.79 | $0.68 | $0.68 | $2.72 | 987 |
2018-03-09 | $0.70 | $0.70 | $0.65 | $0.70 | $2.80 | 7,238 |
2018-03-08 | $0.70 | $0.70 | $0.70 | $0.70 | $2.80 | 50 |
2018-03-07 | $0.70 | $0.70 | $0.70 | $0.70 | $2.80 | 1,322 |
2018-03-06 | $0.70 | $0.70 | $0.70 | $0.70 | $2.80 | 313 |
2018-03-05 | $0.67 | $0.78 | $0.67 | $0.78 | $3.12 | 675 |
2018-03-02 | $0.70 | $0.70 | $0.67 | $0.70 | $2.79 | 2,797 |
2018-03-01 | $0.75 | $0.75 | $0.70 | $0.70 | $2.80 | 675 |
2018-02-28 | $0.70 | $0.70 | $0.70 | $0.70 | $2.80 | 270 |
2018-02-27 | $0.70 | $0.70 | $0.70 | $0.70 | $2.80 | 499 |
2018-02-26 | $0.70 | $0.70 | $0.70 | $0.70 | $2.80 | 43 |
2018-02-23 | $0.70 | $0.75 | $0.70 | $0.75 | $3.00 | 1,024 |
2018-02-22 | $0.74 | $0.80 | $0.74 | $0.80 | $3.20 | 1,875 |
2018-02-21 | $0.75 | $0.84 | $0.70 | $0.73 | $2.92 | 6,125 |
2018-02-20 | $0.77 | $0.77 | $0.77 | $0.77 | $3.09 | 1,274 |
2018-02-16 | $0.89 | $0.89 | $0.71 | $0.71 | $2.82 | 296 |
2018-02-15 | $0.90 | $0.90 | $0.70 | $0.89 | $3.56 | 6,921 |
2018-02-14 | $0.72 | $0.76 | $0.68 | $0.75 | $3.00 | 16,596 |
2018-02-13 | $0.75 | $0.76 | $0.72 | $0.72 | $2.88 | 6,567 |
2018-02-12 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 192 |
2018-02-09 | $0.72 | $0.76 | $0.72 | $0.72 | $2.88 | 1,933 |
2018-02-08 | $0.72 | $0.72 | $0.69 | $0.69 | $2.76 | 2,461 |
2018-02-07 | $0.75 | $0.75 | $0.70 | $0.72 | $2.88 | 7,460 |
2018-02-06 | $0.76 | $0.76 | $0.75 | $0.75 | $3.00 | 2,096 |
2018-02-05 | $0.75 | $0.75 | $0.73 | $0.75 | $3.00 | 6,067 |
2018-02-02 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 50 |
2018-02-01 | $0.72 | $0.78 | $0.72 | $0.78 | $3.11 | 1,741 |
2018-01-31 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 210 |
2018-01-30 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 250 |
2018-01-29 | $0.72 | $0.75 | $0.72 | $0.75 | $3.00 | 1,225 |
2018-01-26 | $0.75 | $0.77 | $0.72 | $0.75 | $3.00 | 3,083 |
2018-01-25 | $0.73 | $0.73 | $0.73 | $0.73 | $2.92 | 15 |
2018-01-24 | $0.73 | $0.73 | $0.73 | $0.73 | $2.92 | 3 |
2018-01-23 | $0.73 | $0.73 | $0.73 | $0.73 | $2.92 | 250 |
2018-01-22 | $0.66 | $0.77 | $0.66 | $0.77 | $3.10 | 347 |
2018-01-19 | $0.74 | $0.74 | $0.70 | $0.70 | $2.80 | 8,862 |
2018-01-18 | $0.71 | $0.74 | $0.67 | $0.70 | $2.80 | 3,175 |
2018-01-17 | $0.72 | $0.78 | $0.61 | $0.75 | $3.00 | 4,912 |
2018-01-16 | $0.75 | $0.78 | $0.72 | $0.72 | $2.88 | 3,776 |
2018-01-12 | $0.75 | $0.75 | $0.72 | $0.72 | $2.86 | 1,331 |
2018-01-11 | $0.74 | $0.79 | $0.74 | $0.75 | $3.00 | 7,114 |
2018-01-10 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 9 |
2018-01-09 | $0.76 | $0.76 | $0.71 | $0.75 | $3.00 | 8,103 |
2018-01-08 | $0.71 | $0.76 | $0.71 | $0.71 | $2.84 | 9,225 |
2018-01-05 | $0.76 | $0.76 | $0.76 | $0.76 | $3.04 | 1,666 |
2018-01-04 | $0.71 | $0.76 | $0.71 | $0.75 | $3.00 | 1,592 |
2018-01-03 | $0.70 | $0.70 | $0.70 | $0.70 | $2.80 | 0 |
2018-01-02 | $0.76 | $0.76 | $0.64 | $0.70 | $2.80 | 6,160 |
2017-12-29 | $0.72 | $0.75 | $0.72 | $0.75 | $3.00 | 4,067 |
2017-12-28 | $0.77 | $0.78 | $0.75 | $0.75 | $3.00 | 9,259 |
2017-12-27 | $0.78 | $0.78 | $0.77 | $0.77 | $3.06 | 4,331 |
2017-12-26 | $0.79 | $0.79 | $0.76 | $0.78 | $3.12 | 4,807 |
2017-12-22 | $0.76 | $0.77 | $0.76 | $0.76 | $3.04 | 1,242 |
2017-12-21 | $0.79 | $0.79 | $0.75 | $0.76 | $3.04 | 6,054 |
2017-12-20 | $0.80 | $0.82 | $0.79 | $0.79 | $3.16 | 706 |
2017-12-19 | $0.85 | $0.85 | $0.78 | $0.78 | $3.12 | 927 |
2017-12-18 | $0.75 | $0.81 | $0.75 | $0.81 | $3.26 | 671 |
2017-12-15 | $0.80 | $0.85 | $0.80 | $0.85 | $3.40 | 3,676 |
2017-12-14 | $0.76 | $0.80 | $0.75 | $0.75 | $3.00 | 1,775 |
2017-12-13 | $0.78 | $0.78 | $0.78 | $0.78 | $3.12 | 250 |
2017-12-12 | $0.85 | $0.85 | $0.75 | $0.75 | $3.00 | 4,066 |
2017-12-11 | $0.74 | $0.74 | $0.74 | $0.74 | $2.97 | 1,227 |
2017-12-08 | $0.71 | $0.75 | $0.71 | $0.72 | $2.86 | 2,684 |
2017-12-07 | $0.72 | $0.72 | $0.70 | $0.71 | $2.84 | 4,962 |
2017-12-06 | $0.72 | $0.73 | $0.72 | $0.72 | $2.88 | 4,899 |
2017-12-05 | $0.71 | $0.72 | $0.71 | $0.72 | $2.88 | 2,210 |
2017-12-04 | $0.78 | $0.85 | $0.68 | $0.69 | $2.76 | 11,290 |
2017-12-01 | $0.80 | $0.80 | $0.80 | $0.80 | $3.20 | 475 |
2017-11-30 | $0.74 | $0.75 | $0.72 | $0.75 | $3.00 | 1,208 |
2017-11-29 | $0.80 | $0.88 | $0.70 | $0.72 | $2.88 | 7,622 |
2017-11-28 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 74 |
2017-11-27 | $0.74 | $0.74 | $0.74 | $0.74 | $2.96 | 657 |
2017-11-24 | $0.80 | $0.80 | $0.74 | $0.74 | $2.96 | 526 |
2017-11-22 | $0.76 | $0.77 | $0.75 | $0.77 | $3.06 | 166 |
2017-11-21 | $0.81 | $0.81 | $0.75 | $0.75 | $3.00 | 1,331 |
2017-11-20 | $0.75 | $0.79 | $0.74 | $0.74 | $2.96 | 2,375 |
2017-11-17 | $0.78 | $0.79 | $0.72 | $0.74 | $2.96 | 8,631 |
2017-11-16 | $0.80 | $0.90 | $0.79 | $0.80 | $3.20 | 5,472 |
2017-11-15 | $0.80 | $0.80 | $0.80 | $0.80 | $3.20 | 5 |
2017-11-14 | $0.90 | $0.90 | $0.80 | $0.80 | $3.20 | 3,564 |
2017-11-13 | $0.85 | $0.85 | $0.80 | $0.80 | $3.20 | 1,483 |
2017-11-10 | $0.80 | $0.80 | $0.80 | $0.80 | $3.20 | 611 |
2017-11-09 | $0.85 | $0.90 | $0.78 | $0.78 | $3.12 | 4,640 |
2017-11-08 | $0.90 | $0.90 | $0.83 | $0.83 | $3.32 | 1,572 |
2017-11-07 | $0.85 | $0.90 | $0.85 | $0.90 | $3.60 | 287 |
2017-11-06 | $0.88 | $0.88 | $0.88 | $0.88 | $3.50 | 15 |
2017-11-03 | $0.90 | $0.90 | $0.88 | $0.88 | $3.50 | 313 |
2017-11-02 | $0.80 | $0.88 | $0.80 | $0.88 | $3.50 | 2,559 |
2017-11-01 | $0.80 | $0.80 | $0.80 | $0.80 | $3.21 | 0 |
2017-10-31 | $0.85 | $0.85 | $0.80 | $0.80 | $3.21 | 592 |
2017-10-30 | $0.85 | $0.90 | $0.85 | $0.85 | $3.40 | 240 |
2017-10-27 | $0.90 | $0.90 | $0.85 | $0.85 | $3.40 | 2,463 |
2017-10-26 | $0.90 | $0.90 | $0.85 | $0.85 | $3.40 | 2,042 |
2017-10-25 | $0.85 | $0.85 | $0.83 | $0.83 | $3.32 | 300 |
2017-10-24 | $0.85 | $0.85 | $0.76 | $0.85 | $3.40 | 5,100 |
2017-10-23 | $0.85 | $0.85 | $0.85 | $0.85 | $3.40 | 1,140 |
2017-10-20 | $0.82 | $0.85 | $0.81 | $0.81 | $3.24 | 5,480 |
2017-10-19 | $0.82 | $1.00 | $0.82 | $1.00 | $4.00 | 5,355 |
2017-10-18 | $0.86 | $0.86 | $0.86 | $0.86 | $3.44 | 3,048 |
2017-10-17 | $0.82 | $0.90 | $0.82 | $0.90 | $3.60 | 3,002 |
2017-10-16 | $0.85 | $0.87 | $0.82 | $0.85 | $3.40 | 5,007 |
2017-10-13 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 726 |
2017-10-12 | $0.97 | $0.97 | $0.85 | $0.85 | $3.40 | 2,019 |
2017-10-11 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 669 |
2017-10-10 | $0.95 | $0.95 | $0.82 | $0.93 | $3.72 | 6,998 |
2017-10-09 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 176 |
2017-10-06 | $0.93 | $0.94 | $0.90 | $0.90 | $3.60 | 4,832 |
2017-10-05 | $0.95 | $1.04 | $0.90 | $0.90 | $3.60 | 26,204 |
2017-10-04 | $1.00 | $1.00 | $0.90 | $0.90 | $3.60 | 775 |
2017-10-03 | $1.00 | $1.15 | $0.90 | $1.00 | $4.00 | 19,268 |
2017-10-02 | $0.95 | $1.00 | $0.95 | $0.95 | $3.80 | 4,107 |
2017-09-29 | $1.00 | $1.13 | $0.95 | $0.95 | $3.80 | 11,719 |
2017-09-28 | $0.92 | $1.00 | $0.88 | $1.00 | $4.00 | 8,543 |
2017-09-27 | $0.95 | $0.96 | $0.92 | $0.96 | $3.82 | 3,574 |
2017-09-26 | $0.95 | $0.99 | $0.90 | $0.99 | $3.96 | 6,750 |
2017-09-25 | $0.85 | $1.00 | $0.81 | $1.00 | $4.00 | 2,893 |
2017-09-22 | $1.00 | $1.00 | $0.85 | $0.85 | $3.40 | 2,635 |
2017-09-21 | $0.77 | $0.87 | $0.75 | $0.85 | $3.40 | 7,540 |
2017-09-20 | $0.75 | $0.77 | $0.73 | $0.73 | $2.92 | 2,350 |
2017-09-19 | $0.77 | $0.77 | $0.77 | $0.77 | $3.08 | 1,265 |
2017-09-18 | $0.77 | $0.77 | $0.73 | $0.77 | $3.08 | 2,000 |
2017-09-15 | $0.72 | $0.77 | $0.71 | $0.77 | $3.08 | 4,675 |
2017-09-14 | $0.74 | $0.74 | $0.74 | $0.74 | $2.96 | 575 |
2017-09-13 | $0.74 | $0.75 | $0.74 | $0.74 | $2.96 | 1,432 |
2017-09-12 | $0.77 | $0.77 | $0.77 | $0.77 | $3.08 | 51 |
2017-09-11 | $0.74 | $0.74 | $0.74 | $0.74 | $2.96 | 125 |
2017-09-08 | $0.76 | $0.76 | $0.75 | $0.75 | $3.00 | 8,361 |
2017-09-07 | $0.77 | $0.77 | $0.77 | $0.77 | $3.08 | 594 |
2017-09-06 | $0.76 | $0.76 | $0.75 | $0.75 | $3.00 | 1,065 |
2017-09-05 | $0.73 | $0.76 | $0.70 | $0.75 | $3.00 | 7,041 |
2017-09-01 | $0.76 | $0.76 | $0.76 | $0.76 | $3.04 | 105 |
2017-08-31 | $0.76 | $0.76 | $0.76 | $0.76 | $3.04 | 173 |
2017-08-30 | $0.76 | $0.76 | $0.76 | $0.76 | $3.04 | 30 |
2017-08-29 | $0.73 | $0.76 | $0.72 | $0.76 | $3.04 | 999 |
2017-08-28 | $0.76 | $0.76 | $0.72 | $0.72 | $2.88 | 958 |
2017-08-25 | $0.73 | $0.73 | $0.72 | $0.72 | $2.88 | 100 |
2017-08-24 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 1,046 |
2017-08-23 | $0.77 | $0.77 | $0.77 | $0.77 | $3.08 | 0 |
2017-08-22 | $0.72 | $0.77 | $0.71 | $0.77 | $3.08 | 1,375 |
2017-08-21 | $0.77 | $0.77 | $0.70 | $0.71 | $2.84 | 3,848 |
2017-08-18 | $0.73 | $0.85 | $0.73 | $0.85 | $3.40 | 550 |
2017-08-17 | $0.76 | $0.76 | $0.76 | $0.76 | $3.04 | 562 |
2017-08-16 | $0.76 | $0.76 | $0.76 | $0.76 | $3.04 | 75 |
2017-08-15 | $0.72 | $0.73 | $0.72 | $0.73 | $2.93 | 3,358 |
2017-08-14 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 528 |
2017-08-11 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 0 |
2017-08-10 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 5 |
2017-08-09 | $0.72 | $0.75 | $0.71 | $0.72 | $2.88 | 2,887 |
2017-08-08 | $0.79 | $0.79 | $0.76 | $0.76 | $3.04 | 2,329 |
2017-08-07 | $0.81 | $0.81 | $0.76 | $0.76 | $3.04 | 3,887 |
2017-08-04 | $0.80 | $0.80 | $0.80 | $0.80 | $3.20 | 40 |
2017-08-03 | $0.76 | $0.80 | $0.76 | $0.80 | $3.20 | 4,557 |
2017-08-02 | $0.78 | $0.80 | $0.76 | $0.76 | $3.04 | 1,821 |
2017-08-01 | $0.79 | $0.79 | $0.79 | $0.79 | $3.16 | 223 |
2017-07-31 | $0.85 | $0.85 | $0.80 | $0.82 | $3.28 | 2,446 |
2017-07-28 | $0.82 | $0.82 | $0.81 | $0.81 | $3.24 | 105 |
2017-07-27 | $0.80 | $0.80 | $0.80 | $0.80 | $3.20 | 750 |
2017-07-26 | $0.81 | $0.81 | $0.81 | $0.81 | $3.22 | 375 |
2017-07-25 | $0.76 | $0.84 | $0.76 | $0.84 | $3.36 | 1,190 |
2017-07-24 | $0.77 | $0.77 | $0.69 | $0.72 | $2.89 | 3,533 |
2017-07-21 | $0.77 | $0.77 | $0.63 | $0.75 | $3.00 | 2,955 |
2017-07-20 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 0 |
2017-07-19 | $0.75 | $0.76 | $0.75 | $0.75 | $3.00 | 806 |
2017-07-18 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 225 |
2017-07-17 | $0.80 | $0.80 | $0.80 | $0.80 | $3.20 | 0 |
2017-07-14 | $0.78 | $0.80 | $0.78 | $0.80 | $3.20 | 3,020 |
2017-07-13 | $0.75 | $0.75 | $0.75 | $0.75 | $3.00 | 55 |
2017-07-12 | $0.80 | $0.80 | $0.79 | $0.79 | $3.16 | 719 |
2017-07-11 | $0.75 | $0.79 | $0.75 | $0.79 | $3.16 | 2,600 |
2017-07-10 | $0.75 | $0.79 | $0.75 | $0.75 | $3.00 | 396 |
2017-07-07 | $0.85 | $0.85 | $0.73 | $0.75 | $3.00 | 6,885 |
2017-07-06 | $0.85 | $0.85 | $0.85 | $0.85 | $3.40 | 250 |
2017-07-05 | $0.75 | $0.80 | $0.73 | $0.80 | $3.20 | 1,869 |
2017-07-03 | $0.80 | $0.83 | $0.79 | $0.83 | $3.31 | 527 |
2017-06-30 | $0.80 | $0.85 | $0.80 | $0.82 | $3.28 | 1,340 |
2017-06-29 | $0.85 | $0.85 | $0.85 | $0.85 | $3.40 | 0 |
2017-06-28 | $0.85 | $0.85 | $0.85 | $0.85 | $3.40 | 175 |
2017-06-27 | $0.80 | $0.80 | $0.80 | $0.80 | $3.20 | 0 |
2017-06-26 | $0.81 | $0.81 | $0.80 | $0.80 | $3.20 | 200 |
2017-06-23 | $0.85 | $0.85 | $0.85 | $0.85 | $3.40 | 0 |
2017-06-22 | $0.85 | $0.85 | $0.81 | $0.85 | $3.40 | 1,900 |
2017-06-21 | $0.82 | $0.82 | $0.81 | $0.81 | $3.24 | 1,200 |
2017-06-20 | $0.81 | $0.81 | $0.81 | $0.81 | $3.24 | 0 |
2017-06-19 | $0.85 | $0.85 | $0.81 | $0.81 | $3.24 | 1,950 |
2017-06-16 | $0.85 | $0.85 | $0.85 | $0.85 | $3.40 | 0 |
2017-06-15 | $0.83 | $0.90 | $0.83 | $0.85 | $3.40 | 750 |
2017-06-14 | $0.83 | $0.83 | $0.81 | $0.81 | $3.24 | 837 |
2017-06-13 | $0.80 | $0.80 | $0.80 | $0.80 | $3.20 | 55 |
2017-06-12 | $0.90 | $0.90 | $0.80 | $0.90 | $3.60 | 5,109 |
2017-06-09 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 125 |
2017-06-08 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 0 |
2017-06-07 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 400 |
2017-06-06 | $0.90 | $0.95 | $0.90 | $0.92 | $3.68 | 1,615 |
2017-06-05 | $1.00 | $1.00 | $0.90 | $0.90 | $3.60 | 446 |
2017-06-02 | $0.97 | $0.97 | $0.90 | $0.90 | $3.60 | 2,920 |
2017-06-01 | $0.97 | $0.97 | $0.97 | $0.97 | $3.88 | 171 |
2017-05-31 | $0.98 | $1.00 | $0.98 | $1.00 | $4.00 | 4,052 |
2017-05-30 | $1.01 | $1.01 | $0.98 | $1.00 | $4.00 | 5,850 |
2017-05-26 | $0.95 | $1.01 | $0.95 | $1.01 | $4.04 | 1,214 |
2017-05-25 | $0.93 | $0.93 | $0.93 | $0.93 | $3.72 | 50 |
2017-05-24 | $0.95 | $0.95 | $0.91 | $0.91 | $3.64 | 2,557 |
2017-05-23 | $0.98 | $0.99 | $0.91 | $0.95 | $3.80 | 947 |
2017-05-22 | $0.98 | $1.00 | $0.98 | $1.00 | $4.00 | 2,131 |
2017-05-19 | $0.90 | $1.00 | $0.90 | $1.00 | $4.00 | 380 |
2017-05-18 | $1.01 | $1.01 | $0.90 | $1.00 | $4.00 | 4,781 |
2017-05-17 | $1.00 | $1.00 | $1.00 | $1.00 | $4.00 | 9 |
2017-05-16 | $1.02 | $1.02 | $1.00 | $1.00 | $4.00 | 5,377 |
2017-05-15 | $1.02 | $1.02 | $0.93 | $1.02 | $4.08 | 3,637 |
2017-05-12 | $1.00 | $1.02 | $1.00 | $1.02 | $4.08 | 503 |
2017-05-11 | $1.00 | $1.00 | $1.00 | $1.00 | $4.00 | 7 |
2017-05-10 | $1.00 | $1.00 | $1.00 | $1.00 | $4.00 | 2,261 |
2017-05-09 | $1.00 | $1.00 | $0.96 | $0.96 | $3.82 | 725 |
2017-05-08 | $0.95 | $1.03 | $0.90 | $1.00 | $4.00 | 5,347 |
2017-05-05 | $0.95 | $0.95 | $0.95 | $0.95 | $3.80 | 0 |
2017-05-04 | $1.00 | $1.00 | $0.95 | $0.95 | $3.80 | 5,000 |
2017-05-03 | $1.00 | $1.00 | $1.00 | $1.00 | $4.00 | 575 |
2017-05-02 | $1.00 | $1.00 | $0.94 | $0.99 | $3.96 | 6,333 |
2017-05-01 | $1.04 | $1.04 | $1.00 | $1.00 | $4.00 | 252 |
2017-04-28 | $1.04 | $1.04 | $1.03 | $1.04 | $4.16 | 2,625 |
2017-04-27 | $1.08 | $1.08 | $0.99 | $1.04 | $4.16 | 6,878 |
2017-04-26 | $1.05 | $1.13 | $1.00 | $1.10 | $4.40 | 4,927 |
2017-04-25 | $1.14 | $1.14 | $1.08 | $1.08 | $4.32 | 4,351 |
2017-04-24 | $1.05 | $1.14 | $1.05 | $1.14 | $4.56 | 2,975 |
2017-04-21 | $1.05 | $1.09 | $1.05 | $1.05 | $4.20 | 400 |
2017-04-20 | $1.08 | $1.09 | $0.99 | $0.99 | $3.96 | 13,946 |
2017-04-19 | $1.25 | $1.25 | $1.05 | $1.10 | $4.40 | 7,194 |
2017-04-18 | $1.23 | $1.25 | $1.21 | $1.23 | $4.92 | 7,449 |
2017-04-17 | $1.15 | $1.40 | $1.15 | $1.22 | $4.88 | 24,420 |
2017-04-13 | $1.02 | $1.25 | $0.92 | $1.10 | $4.40 | 90,655 |
2017-04-12 | $0.81 | $0.81 | $0.81 | $0.81 | $3.24 | 548 |
2017-04-11 | $0.79 | $0.85 | $0.79 | $0.80 | $3.20 | 6,040 |
2017-04-10 | $0.80 | $0.86 | $0.79 | $0.86 | $3.46 | 7,842 |
2017-04-07 | $0.89 | $0.90 | $0.80 | $0.90 | $3.58 | 14,000 |
2017-04-06 | $0.90 | $0.90 | $0.84 | $0.90 | $3.60 | 375 |
2017-04-05 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 1,899 |
2017-04-04 | $0.84 | $0.90 | $0.84 | $0.90 | $3.60 | 925 |
2017-04-03 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 50 |
2017-03-31 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 2,125 |
2017-03-30 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 0 |
2017-03-29 | $0.86 | $0.90 | $0.86 | $0.90 | $3.60 | 2,400 |
2017-03-28 | $0.86 | $0.95 | $0.85 | $0.90 | $3.60 | 5,175 |
2017-03-27 | $0.95 | $0.95 | $0.95 | $0.95 | $3.80 | 500 |
2017-03-24 | $0.94 | $0.96 | $0.94 | $0.95 | $3.80 | 1,375 |
2017-03-23 | $0.74 | $0.95 | $0.74 | $0.95 | $3.80 | 1,725 |
2017-03-22 | $0.77 | $0.88 | $0.74 | $0.88 | $3.50 | 400 |
2017-03-21 | $0.88 | $0.88 | $0.74 | $0.88 | $3.50 | 1,400 |
2017-03-20 | $0.82 | $0.82 | $0.82 | $0.82 | $3.28 | 150 |
2017-03-17 | $0.80 | $0.82 | $0.80 | $0.82 | $3.28 | 650 |
2017-03-16 | $0.72 | $0.80 | $0.72 | $0.80 | $3.20 | 2,375 |
2017-03-15 | $0.72 | $0.72 | $0.72 | $0.72 | $2.88 | 0 |
2017-03-14 | $0.70 | $0.76 | $0.67 | $0.72 | $2.88 | 5,675 |
2017-03-13 | $0.68 | $0.71 | $0.66 | $0.71 | $2.84 | 16,650 |
2017-03-10 | $0.70 | $0.71 | $0.70 | $0.71 | $2.82 | 1,800 |
2017-03-09 | $0.69 | $0.73 | $0.66 | $0.73 | $2.93 | 2,125 |
2017-03-08 | $0.72 | $0.72 | $0.68 | $0.70 | $2.80 | 4,975 |
2017-03-07 | $0.72 | $0.72 | $0.63 | $0.70 | $2.80 | 16,350 |
2017-03-06 | $0.72 | $0.75 | $0.72 | $0.72 | $2.88 | 2,400 |
2017-03-03 | $0.74 | $0.75 | $0.72 | $0.72 | $2.88 | 5,475 |
2017-03-02 | $0.76 | $0.77 | $0.73 | $0.74 | $2.96 | 10,000 |
2017-03-01 | $0.86 | $0.86 | $0.80 | $0.80 | $3.20 | 5,775 |
2017-02-28 | $0.84 | $0.87 | $0.81 | $0.81 | $3.24 | 14,600 |
2017-02-27 | $0.84 | $0.94 | $0.84 | $0.84 | $3.36 | 6,400 |
2017-02-24 | $0.85 | $0.96 | $0.82 | $0.95 | $3.80 | 14,950 |
2017-02-23 | $0.87 | $0.94 | $0.83 | $0.94 | $3.76 | 17,100 |
2017-02-22 | $1.00 | $1.01 | $0.86 | $0.95 | $3.80 | 8,600 |
2017-02-21 | $1.12 | $1.17 | $0.99 | $1.00 | $4.00 | 9,100 |
2017-02-17 | $1.03 | $1.10 | $1.03 | $1.10 | $4.40 | 625 |
2017-02-16 | $1.05 | $1.05 | $1.00 | $1.03 | $4.12 | 475 |
2017-02-15 | $0.97 | $1.00 | $0.97 | $1.00 | $4.00 | 9,050 |
2017-02-14 | $0.98 | $1.00 | $0.97 | $0.99 | $3.96 | 5,375 |
2017-02-13 | $1.03 | $1.07 | $0.96 | $0.96 | $3.84 | 1,950 |
2017-02-10 | $1.03 | $1.03 | $1.03 | $1.03 | $4.12 | 100 |
2017-02-09 | $1.05 | $1.05 | $1.05 | $1.05 | $4.20 | 500 |
2017-02-08 | $1.08 | $1.18 | $1.00 | $1.02 | $4.08 | 5,150 |
2017-02-07 | $1.10 | $1.18 | $1.08 | $1.09 | $4.36 | 1,600 |
2017-02-06 | $1.07 | $1.07 | $1.07 | $1.07 | $4.28 | 225 |
2017-02-03 | $1.07 | $1.07 | $1.06 | $1.07 | $4.29 | 850 |
2017-02-02 | $1.09 | $1.18 | $1.03 | $1.06 | $4.24 | 2,700 |
2017-02-01 | $1.20 | $1.20 | $1.07 | $1.19 | $4.76 | 7,497 |
2017-01-31 | $1.17 | $1.23 | $1.14 | $1.20 | $4.80 | 3,555 |
2017-01-30 | $1.21 | $1.22 | $1.17 | $1.17 | $4.68 | 3,554 |
2017-01-27 | $1.23 | $1.23 | $1.23 | $1.23 | $4.92 | 560 |
2017-01-26 | $1.32 | $1.32 | $1.23 | $1.23 | $4.92 | 1,746 |
2017-01-25 | $1.20 | $1.32 | $1.20 | $1.32 | $5.28 | 602 |
2017-01-24 | $1.26 | $1.26 | $1.20 | $1.20 | $4.80 | 1,575 |
2017-01-23 | $1.31 | $1.34 | $1.25 | $1.26 | $5.04 | 3,946 |
2017-01-20 | $1.21 | $1.35 | $1.21 | $1.25 | $5.00 | 25,964 |
2017-01-19 | $1.19 | $1.34 | $1.19 | $1.34 | $5.36 | 17,733 |
2017-01-18 | $1.15 | $1.20 | $1.15 | $1.20 | $4.80 | 8,802 |
2017-01-17 | $1.15 | $1.25 | $1.15 | $1.20 | $4.80 | 71,675 |
2017-01-13 | $1.13 | $1.24 | $1.07 | $1.20 | $4.80 | 17,504 |
2017-01-12 | $1.26 | $1.30 | $1.10 | $1.25 | $5.00 | 1,925 |
2017-01-11 | $1.31 | $1.34 | $1.22 | $1.26 | $5.04 | 4,987 |
2017-01-10 | $1.16 | $1.34 | $1.15 | $1.30 | $5.20 | 41,971 |
2017-01-09 | $1.13 | $1.16 | $1.12 | $1.15 | $4.60 | 5,114 |
2017-01-06 | $1.08 | $1.20 | $1.01 | $1.11 | $4.44 | 36,747 |
2017-01-05 | $1.08 | $1.08 | $1.08 | $1.08 | $4.32 | 3,138 |
2017-01-04 | $1.10 | $1.10 | $1.01 | $1.02 | $4.08 | 23,754 |
2017-01-03 | $1.02 | $1.10 | $1.01 | $1.10 | $4.40 | 14,044 |
2016-12-30 | $1.00 | $1.09 | $1.00 | $1.09 | $4.36 | 5,866 |
2016-12-29 | $1.09 | $1.09 | $1.00 | $1.08 | $4.32 | 9,363 |
2016-12-28 | $0.80 | $1.10 | $0.80 | $1.09 | $4.36 | 11,650 |
2016-12-27 | $0.67 | $0.77 | $0.67 | $0.77 | $3.09 | 3,815 |
2016-12-23 | $0.65 | $0.67 | $0.65 | $0.67 | $2.68 | 8,574 |
2016-12-22 | $0.64 | $0.65 | $0.64 | $0.65 | $2.60 | 1,844 |
2016-12-21 | $0.63 | $0.67 | $0.63 | $0.63 | $2.52 | 4,424 |
2016-12-20 | $0.62 | $0.63 | $0.62 | $0.63 | $2.52 | 5,944 |
2016-12-19 | $0.61 | $0.63 | $0.61 | $0.61 | $2.46 | 6,389 |
2016-12-16 | $0.74 | $0.74 | $0.61 | $0.61 | $2.45 | 14,896 |
2016-12-15 | $0.73 | $0.75 | $0.68 | $0.69 | $2.76 | 7,731 |
2016-12-14 | $0.77 | $0.79 | $0.72 | $0.79 | $3.16 | 9,320 |
2016-12-13 | $0.80 | $0.80 | $0.77 | $0.77 | $3.06 | 4,300 |
2016-12-12 | $0.82 | $0.83 | $0.80 | $0.80 | $3.20 | 8,933 |
2016-12-09 | $0.84 | $0.85 | $0.82 | $0.82 | $3.28 | 5,150 |
2016-12-08 | $0.92 | $0.95 | $0.81 | $0.81 | $3.22 | 30,861 |
2016-12-07 | $0.87 | $0.89 | $0.86 | $0.88 | $3.52 | 6,590 |
2016-12-06 | $0.90 | $0.92 | $0.87 | $0.92 | $3.68 | 19,266 |
2016-12-05 | $0.92 | $0.94 | $0.90 | $0.94 | $3.76 | 11,090 |
2016-12-02 | $0.90 | $0.92 | $0.90 | $0.92 | $3.68 | 4,879 |
2016-12-01 | $0.95 | $0.95 | $0.90 | $0.90 | $3.60 | 8,056 |
2016-11-30 | $0.99 | $1.00 | $0.99 | $0.99 | $3.95 | 631 |
2016-11-29 | $1.00 | $1.01 | $0.99 | $0.99 | $3.96 | 3,150 |
2016-11-28 | $1.08 | $1.08 | $1.00 | $1.00 | $4.00 | 1,116 |
2016-11-25 | $1.05 | $1.07 | $0.96 | $1.07 | $4.28 | 4,275 |
2016-11-23 | $0.90 | $1.10 | $0.88 | $1.05 | $4.20 | 8,908 |
2016-11-22 | $0.90 | $0.91 | $0.88 | $0.90 | $3.60 | 14,352 |
2016-11-21 | $0.90 | $0.91 | $0.90 | $0.91 | $3.64 | 11,825 |
2016-11-18 | $0.90 | $0.96 | $0.90 | $0.95 | $3.80 | 9,330 |
2016-11-17 | $0.90 | $0.95 | $0.90 | $0.92 | $3.69 | 8,253 |
2016-11-16 | $0.93 | $1.00 | $0.90 | $0.90 | $3.60 | 13,639 |
2016-11-15 | $1.00 | $1.00 | $0.90 | $0.93 | $3.72 | 13,982 |
2016-11-14 | $0.95 | $1.00 | $0.93 | $0.97 | $3.88 | 3,272 |
2016-11-11 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 820 |
2016-11-10 | $0.96 | $0.96 | $0.90 | $0.95 | $3.80 | 5,812 |
2016-11-09 | $0.90 | $1.04 | $0.88 | $0.96 | $3.84 | 8,387 |
2016-11-08 | $0.90 | $0.90 | $0.90 | $0.90 | $3.60 | 40 |
2016-11-07 | $1.00 | $1.04 | $0.87 | $0.95 | $3.78 | 8,655 |
2016-11-04 | $1.00 | $1.00 | $1.00 | $1.00 | $4.00 | 40 |
2016-11-03 | $1.07 | $1.10 | $1.00 | $1.00 | $4.00 | 4,020 |
2016-11-02 | $1.25 | $1.30 | $1.06 | $1.06 | $4.24 | 10,394 |
2016-11-01 | $1.19 | $1.33 | $1.15 | $1.21 | $4.84 | 1,192 |
2016-10-31 | $1.13 | $1.15 | $1.10 | $1.15 | $4.60 | 23,101 |
2016-10-28 | $1.07 | $1.13 | $1.07 | $1.09 | $4.36 | 4,756 |
2016-10-27 | $1.14 | $1.14 | $1.07 | $1.14 | $4.56 | 15,540 |
2016-10-26 | $1.09 | $1.15 | $1.06 | $1.14 | $4.56 | 17,131 |
2016-10-25 | $1.10 | $1.10 | $1.02 | $1.05 | $4.20 | 1,780 |
2016-10-24 | $0.99 | $1.05 | $0.92 | $1.00 | $4.00 | 10,499 |
2016-10-21 | $1.05 | $1.05 | $1.00 | $1.00 | $4.00 | 2,332 |
2016-10-20 | $1.01 | $1.05 | $1.00 | $1.03 | $4.12 | 1,035 |
2016-10-19 | $1.04 | $1.15 | $0.96 | $0.96 | $3.84 | 6,112 |
2016-10-18 | $1.00 | $1.04 | $1.00 | $1.04 | $4.15 | 4,420 |
2016-10-17 | $0.95 | $1.01 | $0.95 | $1.00 | $4.00 | 1,149 |
2016-10-14 | $1.04 | $1.04 | $0.96 | $1.00 | $4.00 | 7,983 |
2016-10-13 | $1.10 | $1.20 | $1.04 | $1.04 | $4.16 | 8,700 |
2016-10-12 | $1.26 | $1.31 | $1.10 | $1.10 | $4.40 | 8,260 |
2016-10-11 | $1.25 | $1.26 | $1.25 | $1.26 | $5.04 | 6,569 |
2016-10-10 | $1.35 | $1.35 | $1.25 | $1.25 | $5.00 | 462 |
2016-10-07 | $1.36 | $1.36 | $1.31 | $1.31 | $5.24 | 262 |
2016-10-06 | $1.35 | $1.40 | $1.30 | $1.36 | $5.44 | 4,638 |
2016-10-05 | $1.42 | $1.42 | $1.35 | $1.35 | $5.40 | 1,486 |
2016-10-04 | $1.49 | $1.57 | $1.42 | $1.42 | $5.68 | 13,681 |
2016-10-03 | $1.31 | $1.47 | $1.31 | $1.45 | $5.80 | 2,477 |
2016-09-30 | $1.49 | $1.49 | $1.45 | $1.47 | $5.88 | 400 |
2016-09-29 | $1.47 | $1.49 | $1.25 | $1.35 | $5.40 | 13,504 |
2016-09-28 | $1.51 | $1.51 | $1.50 | $1.50 | $6.00 | 414 |
2016-09-27 | $1.47 | $1.47 | $1.47 | $1.47 | $5.88 | 0 |
2016-09-26 | $1.47 | $1.47 | $1.47 | $1.47 | $5.88 | 112 |
2016-09-23 | $1.50 | $1.55 | $1.42 | $1.42 | $5.68 | 7,812 |
2016-09-22 | $1.50 | $1.60 | $1.50 | $1.50 | $6.00 | 30,338 |
2016-09-21 | $1.60 | $1.62 | $1.50 | $1.50 | $6.00 | 15,012 |
2016-09-20 | $1.62 | $1.62 | $1.50 | $1.53 | $6.12 | 4,423 |
2016-09-19 | $1.58 | $1.60 | $1.50 | $1.58 | $6.32 | 11,294 |
2016-09-16 | $1.60 | $1.60 | $1.50 | $1.58 | $6.32 | 5,563 |
2016-09-15 | $1.60 | $1.65 | $1.50 | $1.60 | $6.40 | 18,695 |
2016-09-14 | $1.60 | $1.60 | $1.50 | $1.60 | $6.40 | 2,592 |
2016-09-13 | $1.65 | $1.75 | $1.65 | $1.65 | $6.60 | 10,448 |
2016-09-12 | $1.56 | $1.65 | $1.55 | $1.65 | $6.60 | 4,071 |
2016-09-09 | $1.69 | $1.69 | $1.47 | $1.48 | $5.90 | 18,275 |
2016-09-08 | $1.92 | $1.95 | $1.80 | $1.80 | $7.20 | 1,596 |
2016-09-07 | $1.95 | $2.10 | $1.95 | $1.95 | $7.80 | 17,496 |
2016-09-06 | $1.60 | $2.00 | $1.60 | $1.94 | $7.76 | 12,318 |
2016-09-02 | $1.60 | $1.70 | $1.55 | $1.60 | $6.40 | 11,430 |
2016-09-01 | $1.32 | $1.46 | $1.32 | $1.46 | $5.84 | 1,064 |
2016-08-31 | $1.25 | $1.39 | $1.25 | $1.32 | $5.28 | 4,452 |
2016-08-30 | $1.30 | $1.39 | $1.30 | $1.30 | $5.20 | 1,968 |
2016-08-29 | $1.45 | $1.45 | $1.30 | $1.32 | $5.28 | 3,029 |
2016-08-26 | $1.40 | $1.40 | $1.30 | $1.34 | $5.34 | 5,673 |
2016-08-25 | $1.50 | $1.64 | $1.35 | $1.40 | $5.60 | 9,411 |
2016-08-24 | $1.55 | $1.55 | $1.55 | $1.55 | $6.20 | 266 |
2016-08-23 | $1.66 | $1.66 | $1.50 | $1.50 | $6.00 | 14,923 |
2016-08-22 | $1.55 | $1.64 | $1.52 | $1.64 | $6.56 | 376 |
2016-08-19 | $1.65 | $1.67 | $1.52 | $1.52 | $6.08 | 20,981 |
2016-08-18 | $1.55 | $1.65 | $1.55 | $1.65 | $6.60 | 12,218 |
2016-08-17 | $1.50 | $1.80 | $1.50 | $1.58 | $6.32 | 25,144 |
2016-08-16 | $1.36 | $1.63 | $1.36 | $1.63 | $6.52 | 3,099 |
2016-08-15 | $1.50 | $1.50 | $1.35 | $1.42 | $5.68 | 1,518 |
2016-08-12 | $1.41 | $1.82 | $1.01 | $1.40 | $5.60 | 14,238 |
2016-08-11 | $1.50 | $1.59 | $1.40 | $1.41 | $5.64 | 9,934 |
2016-08-10 | $1.50 | $1.60 | $1.45 | $1.55 | $6.20 | 2,094 |
2016-08-09 | $1.79 | $1.79 | $1.41 | $1.41 | $5.64 | 6,230 |
2016-08-08 | $1.58 | $1.60 | $1.58 | $1.58 | $6.32 | 772 |
2016-08-05 | $1.72 | $1.72 | $1.58 | $1.60 | $6.40 | 852 |
2016-08-04 | $1.79 | $1.85 | $1.68 | $1.75 | $7.00 | 2,882 |
2016-08-03 | $1.82 | $1.95 | $1.68 | $1.95 | $7.80 | 3,506 |
2016-08-02 | $1.90 | $1.97 | $1.81 | $1.81 | $7.24 | 3,874 |
2016-08-01 | $1.90 | $1.90 | $1.86 | $1.86 | $7.44 | 193 |
2016-07-29 | $1.95 | $1.95 | $1.90 | $1.92 | $7.68 | 287 |
2016-07-28 | $2.02 | $2.02 | $1.97 | $1.97 | $7.88 | 2,032 |
2016-07-27 | $2.01 | $2.03 | $2.01 | $2.02 | $8.08 | 258 |
2016-07-26 | $2.10 | $2.10 | $2.01 | $2.01 | $8.04 | 182 |
2016-07-25 | $2.07 | $2.15 | $2.04 | $2.15 | $8.60 | 1,565 |
2016-07-22 | $2.06 | $2.15 | $2.05 | $2.05 | $8.20 | 4,814 |
2016-07-21 | $2.10 | $2.15 | $1.90 | $2.05 | $8.20 | 18,403 |
2016-07-20 | $2.16 | $2.20 | $2.10 | $2.16 | $8.64 | 1,345 |
2016-07-19 | $2.11 | $2.25 | $2.10 | $2.16 | $8.64 | 22,705 |
2016-07-18 | $2.09 | $2.30 | $2.09 | $2.10 | $8.40 | 12,052 |
2016-07-15 | $1.95 | $2.09 | $1.95 | $2.09 | $8.36 | 436 |
2016-07-14 | $2.00 | $2.00 | $1.95 | $1.95 | $7.80 | 460 |
2016-07-13 | $2.06 | $2.06 | $1.98 | $2.00 | $8.00 | 3,118 |
2016-07-12 | $2.10 | $2.27 | $2.06 | $2.06 | $8.24 | 2,897 |
2016-07-11 | $2.11 | $2.12 | $2.06 | $2.08 | $8.32 | 1,882 |
2016-07-08 | $2.20 | $2.20 | $2.10 | $2.12 | $8.48 | 548 |
2016-07-07 | $2.25 | $2.26 | $2.20 | $2.22 | $8.88 | 1,153 |
2016-07-06 | $2.25 | $2.29 | $2.15 | $2.25 | $9.00 | 1,175 |
2016-07-05 | $2.27 | $2.27 | $2.15 | $2.15 | $8.60 | 1,203 |
2016-07-01 | $2.25 | $2.29 | $2.20 | $2.29 | $9.16 | 1,643 |
2016-06-30 | $2.29 | $2.31 | $2.00 | $2.28 | $9.12 | 5,653 |
2016-06-29 | $2.45 | $2.45 | $2.24 | $2.29 | $9.16 | 2,541 |
2016-06-28 | $2.52 | $2.69 | $2.40 | $2.45 | $9.80 | 7,065 |
2016-06-27 | $2.55 | $2.58 | $2.52 | $2.52 | $10.08 | 306 |
2016-06-24 | $2.56 | $2.62 | $2.50 | $2.52 | $10.08 | 4,056 |
2016-06-23 | $2.80 | $2.80 | $2.65 | $2.65 | $10.60 | 8,256 |
2016-06-22 | $2.67 | $2.82 | $2.67 | $2.82 | $11.28 | 9,923 |
2016-06-21 | $2.75 | $2.90 | $2.60 | $2.66 | $10.64 | 25,490 |
2016-06-20 | $2.82 | $2.90 | $2.63 | $2.90 | $11.60 | 15,605 |
2016-06-17 | $2.70 | $2.84 | $2.60 | $2.76 | $11.04 | 3,500 |
2016-06-16 | $2.74 | $3.00 | $2.62 | $2.75 | $11.00 | 18,615 |
2016-06-15 | $2.66 | $2.79 | $2.65 | $2.70 | $10.80 | 2,025 |
2016-06-14 | $2.75 | $2.76 | $2.61 | $2.75 | $11.00 | 7,508 |
2016-06-13 | $2.70 | $2.75 | $2.68 | $2.73 | $10.92 | 1,575 |
2016-06-10 | $2.75 | $2.75 | $2.58 | $2.62 | $10.48 | 842 |
2016-06-09 | $2.55 | $2.70 | $2.55 | $2.70 | $10.80 | 175 |
2016-06-08 | $2.70 | $2.81 | $2.46 | $2.60 | $10.40 | 8,545 |
2016-06-07 | $2.75 | $2.75 | $2.55 | $2.70 | $10.80 | 5,362 |
2016-06-06 | $2.75 | $3.00 | $2.60 | $3.00 | $12.00 | 3,866 |
2016-06-03 | $2.65 | $2.76 | $2.40 | $2.76 | $11.04 | 1,055 |
2016-06-02 | $2.78 | $2.85 | $2.68 | $2.68 | $10.72 | 3,152 |
2016-06-01 | $2.90 | $2.90 | $2.68 | $2.75 | $11.00 | 2,014 |
2016-05-31 | $3.09 | $3.09 | $2.90 | $3.02 | $12.08 | 1,588 |
2016-05-27 | $2.90 | $3.17 | $2.90 | $3.17 | $12.68 | 1,830 |
2016-05-26 | $2.96 | $2.96 | $2.90 | $2.90 | $11.60 | 202 |
2016-05-25 | $3.01 | $3.10 | $2.93 | $3.10 | $12.40 | 1,862 |
2016-05-24 | $2.85 | $3.08 | $2.68 | $3.08 | $12.32 | 8,466 |
2016-05-23 | $2.60 | $2.93 | $2.58 | $2.93 | $11.72 | 13,597 |
2016-05-20 | $2.55 | $2.83 | $2.40 | $2.73 | $10.92 | 21,770 |
2016-05-19 | $2.73 | $2.85 | $2.50 | $2.73 | $10.92 | 8,507 |
2016-05-18 | $2.60 | $2.75 | $2.60 | $2.73 | $10.92 | 1,535 |
2016-05-17 | $2.50 | $2.76 | $2.40 | $2.57 | $10.28 | 9,073 |
2016-05-16 | $2.57 | $2.70 | $2.38 | $2.69 | $10.76 | 11,991 |
2016-05-13 | $2.60 | $2.70 | $2.40 | $2.70 | $10.80 | 7,747 |
2016-05-12 | $2.38 | $2.70 | $2.25 | $2.59 | $10.36 | 12,367 |
2016-05-11 | $2.11 | $2.40 | $2.04 | $2.40 | $9.60 | 7,712 |
2016-05-10 | $2.25 | $2.40 | $2.05 | $2.08 | $8.30 | 2,478 |
2016-05-09 | $2.42 | $2.42 | $2.25 | $2.25 | $9.00 | 1,431 |
2016-05-06 | $2.75 | $2.78 | $2.31 | $2.52 | $10.08 | 17,752 |
2016-05-05 | $3.00 | $3.00 | $2.66 | $2.86 | $11.44 | 7,009 |
2016-05-04 | $3.13 | $3.25 | $2.75 | $3.06 | $12.24 | 13,706 |
2016-05-03 | $3.12 | $3.33 | $2.99 | $3.27 | $13.08 | 8,018 |
2016-05-02 | $3.30 | $3.30 | $3.05 | $3.15 | $12.60 | 7,131 |
2016-04-29 | $3.05 | $3.30 | $3.00 | $3.21 | $12.84 | 3,171 |
2016-04-28 | $3.20 | $3.40 | $2.98 | $3.38 | $13.52 | 17,420 |
2016-04-27 | $3.23 | $3.43 | $2.90 | $3.35 | $13.40 | 8,910 |
2016-04-26 | $2.70 | $3.23 | $2.70 | $3.23 | $12.92 | 4,261 |
2016-04-25 | $3.22 | $3.22 | $2.16 | $2.96 | $11.84 | 4,885 |
2016-04-22 | $3.40 | $3.70 | $3.18 | $3.22 | $12.88 | 9,780 |
2016-04-21 | $3.45 | $3.48 | $3.42 | $3.45 | $13.80 | 3,751 |
2016-04-20 | $3.90 | $3.90 | $3.35 | $3.47 | $13.88 | 2,550 |
2016-04-19 | $3.65 | $3.98 | $3.54 | $3.75 | $15.00 | 36,701 |
2016-04-18 | $3.70 | $4.10 | $3.50 | $3.55 | $14.20 | 37,501 |
2016-04-15 | $3.00 | $3.96 | $3.00 | $3.50 | $14.00 | 37,299 |
2016-04-14 | $2.84 | $3.93 | $2.60 | $2.95 | $11.80 | 43,509 |
2016-04-13 | $2.93 | $3.00 | $2.70 | $3.00 | $12.00 | 53,699 |
2016-04-12 | $2.54 | $2.82 | $2.51 | $2.75 | $11.00 | 18,277 |
2016-04-11 | $2.35 | $2.60 | $2.35 | $2.55 | $10.20 | 18,961 |
2016-04-08 | $2.35 | $2.35 | $2.35 | $2.35 | $9.40 | 31 |
2016-04-07 | $2.50 | $2.50 | $2.17 | $2.20 | $8.80 | 5,931 |
2016-04-06 | $2.06 | $2.24 | $2.06 | $2.20 | $8.80 | 60,623 |
2016-04-05 | $1.98 | $2.15 | $1.95 | $2.07 | $8.28 | 12,064 |
2016-04-04 | $1.80 | $1.87 | $1.80 | $1.85 | $7.40 | 2,817 |
2016-04-01 | $1.70 | $1.70 | $1.70 | $1.70 | $6.80 | 10 |
2016-03-31 | $1.71 | $1.71 | $1.70 | $1.70 | $6.80 | 2,737 |
2016-03-30 | $1.69 | $1.84 | $1.63 | $1.70 | $6.80 | 21,853 |
2016-03-29 | $1.51 | $1.75 | $1.51 | $1.64 | $6.56 | 15,437 |
2016-03-28 | $1.45 | $1.60 | $1.45 | $1.55 | $6.20 | 3,047 |
2016-03-24 | $1.45 | $1.60 | $1.41 | $1.41 | $5.64 | 3,795 |
2016-03-23 | $1.43 | $1.47 | $1.43 | $1.47 | $5.88 | 63 |
2016-03-22 | $1.39 | $1.39 | $1.39 | $1.39 | $5.56 | 50 |
2016-03-21 | $1.40 | $1.45 | $1.39 | $1.45 | $5.80 | 884 |
2016-03-18 | $1.25 | $1.38 | $1.25 | $1.38 | $5.52 | 275 |
2016-03-17 | $1.40 | $1.40 | $1.36 | $1.39 | $5.56 | 1,993 |
2016-03-16 | $1.40 | $1.40 | $1.40 | $1.40 | $5.60 | 302 |
2016-03-15 | $1.43 | $1.44 | $1.42 | $1.42 | $5.68 | 797 |
2016-03-14 | $1.39 | $1.41 | $1.39 | $1.41 | $5.64 | 287 |
2016-03-11 | $1.41 | $1.41 | $1.39 | $1.39 | $5.56 | 203 |
2016-03-10 | $1.39 | $1.39 | $1.38 | $1.39 | $5.56 | 2,571 |
2016-03-09 | $1.39 | $1.48 | $1.32 | $1.38 | $5.52 | 3,853 |
2016-03-08 | $1.51 | $1.51 | $1.32 | $1.39 | $5.56 | 3,204 |
2016-03-07 | $1.42 | $1.42 | $1.41 | $1.42 | $5.68 | 1,248 |
2016-03-04 | $1.58 | $1.58 | $1.50 | $1.50 | $6.00 | 1,480 |
2016-03-03 | $1.50 | $1.50 | $1.50 | $1.50 | $6.00 | 637 |
2016-03-02 | $1.49 | $1.49 | $1.49 | $1.49 | $5.96 | 600 |
2016-03-01 | $1.54 | $1.54 | $1.42 | $1.43 | $5.72 | 3,018 |
2016-02-29 | $1.53 | $1.60 | $1.50 | $1.50 | $6.00 | 3,327 |
2016-02-26 | $1.50 | $1.54 | $1.48 | $1.48 | $5.92 | 455 |
2016-02-25 | $1.50 | $1.50 | $1.41 | $1.48 | $5.92 | 2,074 |
2016-02-24 | $1.43 | $1.43 | $1.43 | $1.43 | $5.72 | 0 |
2016-02-23 | $1.45 | $1.45 | $1.43 | $1.43 | $5.72 | 2,396 |
2016-02-22 | $1.55 | $1.55 | $1.50 | $1.50 | $6.00 | 1,114 |
2016-02-19 | $1.43 | $1.52 | $1.42 | $1.50 | $6.00 | 675 |
2016-02-18 | $1.50 | $1.74 | $1.42 | $1.55 | $6.20 | 1,931 |
2016-02-17 | $1.51 | $1.75 | $1.44 | $1.60 | $6.40 | 4,161 |
2016-02-16 | $1.65 | $1.70 | $1.54 | $1.54 | $6.16 | 11,685 |
2016-02-12 | $1.55 | $1.73 | $1.55 | $1.62 | $6.48 | 3,584 |
2016-02-11 | $1.78 | $1.78 | $1.47 | $1.47 | $5.88 | 1,036 |
2016-02-10 | $1.70 | $1.79 | $1.35 | $1.77 | $7.08 | 1,929 |
2016-02-09 | $1.35 | $1.76 | $1.30 | $1.76 | $7.04 | 2,037 |
2016-02-08 | $1.45 | $1.47 | $1.24 | $1.35 | $5.40 | 7,384 |
2016-02-05 | $1.40 | $1.55 | $1.39 | $1.41 | $5.64 | 1,713 |
2016-02-04 | $1.35 | $1.38 | $1.26 | $1.38 | $5.52 | 249 |
2016-02-03 | $1.40 | $1.40 | $1.37 | $1.40 | $5.60 | 715 |
2016-02-02 | $1.40 | $1.40 | $1.40 | $1.40 | $5.60 | 250 |
2016-02-01 | $1.28 | $1.57 | $1.28 | $1.40 | $5.60 | 16,466 |
2016-01-29 | $1.50 | $1.57 | $1.32 | $1.39 | $5.56 | 982 |
2016-01-28 | $1.50 | $1.55 | $1.45 | $1.45 | $5.80 | 1,757 |
2016-01-27 | $1.74 | $1.75 | $1.50 | $1.50 | $6.00 | 4,856 |
2016-01-26 | $1.75 | $1.75 | $1.37 | $1.50 | $6.00 | 13,581 |
2016-01-25 | $1.69 | $1.76 | $1.65 | $1.65 | $6.60 | 165 |
2016-01-22 | $1.60 | $1.80 | $1.51 | $1.75 | $7.00 | 816 |
2016-01-21 | $1.95 | $1.95 | $1.75 | $1.75 | $7.00 | 727 |
2016-01-20 | $1.80 | $1.88 | $1.22 | $1.75 | $7.00 | 22,444 |
2016-01-19 | $1.95 | $1.95 | $1.65 | $1.85 | $7.40 | 1,174 |
2016-01-15 | $1.86 | $2.00 | $1.34 | $2.00 | $8.00 | 6,807 |
2016-01-14 | $1.85 | $2.08 | $1.85 | $1.95 | $7.80 | 2,598 |
2016-01-13 | $1.91 | $2.15 | $1.55 | $1.84 | $7.36 | 5,366 |
2016-01-12 | $2.06 | $2.07 | $1.60 | $1.99 | $7.96 | 6,807 |
2016-01-11 | $2.69 | $2.69 | $2.05 | $2.05 | $8.20 | 3,730 |
2016-01-08 | $2.65 | $2.75 | $2.29 | $2.37 | $9.48 | 4,571 |
2016-01-07 | $2.61 | $3.75 | $2.61 | $3.00 | $12.00 | 1,043 |
2016-01-06 | $3.08 | $3.08 | $2.70 | $2.70 | $10.80 | 1,730 |
2016-01-05 | $2.50 | $3.75 | $2.50 | $2.70 | $10.80 | 2,159 |
2016-01-04 | $2.50 | $2.50 | $2.50 | $2.50 | $10.00 | 703 |
2015-12-31 | $2.65 | $2.67 | $2.50 | $2.50 | $10.00 | 1,802 |
2015-12-30 | $2.60 | $2.65 | $2.60 | $2.65 | $10.60 | 147 |
2015-12-29 | $3.05 | $3.05 | $2.35 | $3.00 | $12.00 | 4,645 |
2015-12-28 | $2.50 | $3.05 | $2.50 | $3.00 | $12.00 | 428 |
2015-12-24 | $2.60 | $2.80 | $2.44 | $2.50 | $10.00 | 545 |
2015-12-23 | $2.83 | $2.83 | $2.60 | $2.80 | $11.20 | 1,813 |
2015-12-22 | $3.25 | $3.25 | $3.00 | $3.00 | $12.00 | 1,013 |
2015-12-21 | $3.39 | $3.40 | $3.25 | $3.25 | $13.00 | 945 |
2015-12-18 | $3.12 | $3.25 | $3.01 | $3.25 | $13.00 | 830 |
2015-12-17 | $3.66 | $3.66 | $3.05 | $3.25 | $13.00 | 730 |
2015-12-16 | $3.25 | $3.70 | $3.25 | $3.70 | $14.80 | 1,648 |
2015-12-15 | $3.00 | $3.50 | $2.91 | $3.20 | $12.80 | 12,083 |
2015-12-14 | $2.29 | $3.05 | $2.29 | $3.00 | $12.00 | 12,311 |
2015-12-11 | $2.89 | $2.89 | $2.30 | $2.35 | $9.40 | 988 |
2015-12-10 | $2.30 | $2.55 | $2.29 | $2.29 | $9.16 | 6,035 |
2015-12-09 | $2.51 | $2.51 | $2.31 | $2.31 | $9.24 | 8,772 |
2015-12-08 | $2.30 | $2.51 | $2.30 | $2.51 | $10.04 | 69 |
2015-12-07 | $2.52 | $2.52 | $2.00 | $2.52 | $10.08 | 2,901 |
2015-12-04 | $2.66 | $2.66 | $2.66 | $2.66 | $10.64 | 298 |
2015-12-03 | $2.75 | $2.80 | $2.75 | $2.75 | $11.00 | 1,795 |
2015-12-02 | $2.75 | $2.80 | $2.75 | $2.75 | $11.00 | 2,617 |
2015-12-01 | $2.76 | $2.89 | $2.70 | $2.76 | $11.04 | 1,061 |
2015-11-30 | $3.19 | $3.19 | $2.76 | $2.95 | $11.80 | 1,916 |
2015-11-27 | $2.52 | $2.98 | $2.52 | $2.98 | $11.92 | 383 |
2015-11-25 | $2.90 | $3.00 | $2.68 | $2.99 | $11.96 | 1,591 |
2015-11-24 | $3.04 | $3.04 | $2.88 | $2.99 | $11.96 | 175 |
2015-11-23 | $3.49 | $3.49 | $2.88 | $3.09 | $12.36 | 620 |
2015-11-20 | $3.06 | $3.06 | $2.80 | $2.80 | $11.20 | 996 |
2015-11-19 | $3.06 | $3.10 | $3.06 | $3.06 | $12.24 | 160 |
2015-11-18 | $3.00 | $3.23 | $3.00 | $3.06 | $12.24 | 841 |
2015-11-17 | $2.90 | $3.10 | $2.65 | $3.10 | $12.40 | 1,800 |
2015-11-16 | $3.02 | $3.40 | $3.00 | $3.00 | $12.00 | 1,970 |
2015-11-13 | $3.45 | $3.45 | $2.50 | $3.00 | $12.00 | 1,232 |
2015-11-12 | $3.51 | $3.60 | $3.44 | $3.45 | $13.80 | 2,089 |
2015-11-11 | $3.36 | $3.80 | $3.36 | $3.59 | $14.36 | 1,340 |
2015-11-10 | $3.20 | $3.70 | $3.11 | $3.65 | $14.60 | 2,418 |
2015-11-09 | $3.36 | $3.44 | $3.06 | $3.35 | $13.40 | 1,668 |
2015-11-06 | $3.40 | $3.80 | $3.40 | $3.60 | $14.40 | 2,448 |
2015-11-05 | $3.60 | $3.78 | $3.50 | $3.50 | $14.00 | 1,543 |
2015-11-04 | $3.79 | $3.80 | $3.65 | $3.75 | $15.00 | 2,186 |
2015-11-03 | $3.78 | $3.85 | $3.30 | $3.30 | $13.20 | 1,357 |
2015-11-02 | $3.65 | $3.65 | $3.65 | $3.65 | $14.60 | 469 |
2015-10-30 | $3.52 | $3.65 | $3.52 | $3.65 | $14.60 | 4,223 |
2015-10-29 | $3.60 | $3.86 | $3.10 | $3.70 | $14.80 | 7,332 |
2015-10-28 | $3.75 | $3.85 | $3.60 | $3.60 | $14.40 | 1,497 |
2015-10-27 | $3.75 | $4.02 | $3.75 | $4.02 | $16.08 | 1,447 |
2015-10-26 | $4.00 | $4.00 | $3.90 | $3.90 | $15.60 | 773 |
2015-10-23 | $4.05 | $4.25 | $4.00 | $4.25 | $17.00 | 2,287 |
2015-10-22 | $4.09 | $4.38 | $4.00 | $4.03 | $16.12 | 4,676 |
2015-10-21 | $3.99 | $4.09 | $3.88 | $4.09 | $16.36 | 2,050 |
2015-10-20 | $3.85 | $3.99 | $3.85 | $3.85 | $15.40 | 309 |
2015-10-19 | $4.05 | $4.09 | $3.76 | $3.99 | $15.96 | 1,129 |
2015-10-16 | $4.00 | $4.16 | $3.85 | $4.05 | $16.20 | 778 |
2015-10-15 | $3.81 | $4.08 | $3.81 | $3.81 | $15.24 | 188 |
2015-10-14 | $3.78 | $4.15 | $3.78 | $4.08 | $16.32 | 6,131 |
2015-10-13 | $4.00 | $4.00 | $3.79 | $4.00 | $16.00 | 649 |
2015-10-12 | $3.92 | $4.04 | $3.26 | $3.71 | $14.84 | 4,042 |
2015-10-09 | $3.98 | $4.05 | $3.80 | $3.92 | $15.68 | 2,066 |
2015-10-08 | $3.80 | $4.08 | $3.80 | $4.04 | $16.16 | 2,280 |
2015-10-07 | $3.90 | $3.90 | $3.80 | $3.85 | $15.40 | 2,100 |
2015-10-06 | $3.95 | $4.00 | $3.78 | $3.90 | $15.60 | 4,296 |
2015-10-05 | $4.10 | $4.34 | $3.90 | $3.90 | $15.60 | 483 |
2015-10-02 | $4.29 | $4.30 | $3.80 | $4.10 | $16.40 | 1,543 |
2015-10-01 | $4.31 | $4.60 | $4.29 | $4.30 | $17.20 | 1,551 |
2015-09-30 | $4.35 | $5.20 | $4.35 | $4.90 | $19.60 | 352 |
2015-09-29 | $4.50 | $4.50 | $3.68 | $4.35 | $17.40 | 1,057 |
2015-09-28 | $4.70 | $4.71 | $4.50 | $4.50 | $18.00 | 1,141 |
2015-09-25 | $4.90 | $4.90 | $4.70 | $4.70 | $18.80 | 423 |
2015-09-24 | $5.00 | $5.00 | $4.80 | $5.00 | $20.00 | 785 |
2015-09-23 | $5.10 | $5.25 | $5.00 | $5.20 | $20.80 | 800 |
2015-09-22 | $5.50 | $5.50 | $5.00 | $5.24 | $20.96 | 819 |
2015-09-21 | $5.00 | $5.70 | $5.00 | $5.70 | $22.80 | 1,912 |
2015-09-18 | $4.80 | $4.85 | $4.75 | $4.75 | $19.00 | 535 |
2015-09-17 | $4.61 | $4.75 | $4.61 | $4.75 | $19.00 | 581 |
2015-09-16 | $4.70 | $4.80 | $4.61 | $4.61 | $18.44 | 435 |
2015-09-15 | $4.90 | $4.90 | $4.70 | $4.70 | $18.80 | 372 |
2015-09-14 | $5.00 | $5.00 | $4.70 | $4.90 | $19.60 | 1,202 |
2015-09-11 | $4.94 | $5.38 | $4.94 | $5.15 | $20.60 | 3,703 |
2015-09-10 | $4.75 | $5.15 | $4.75 | $4.94 | $19.76 | 1,424 |
2015-09-09 | $4.60 | $4.75 | $4.60 | $4.65 | $18.60 | 2,430 |
2015-09-08 | $4.72 | $4.72 | $4.72 | $4.72 | $18.88 | 0 |
2015-09-04 | $4.72 | $4.72 | $4.72 | $4.72 | $18.88 | 264 |
2015-09-03 | $5.14 | $5.19 | $4.67 | $5.00 | $20.00 | 364 |