Roadrunner Transportation Systems Inc (RRTS) Exchange: PINK
Data as of March 28, 2024
$1.39 ($0.06) 4.51%
Roadrunner Transportation Systems Inc - Daily Information
Click for more stock information on Roadrunner Transportation Systems Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $1.39 |
Previous Close | $1.39 |
High | $1.39 |
Low | $1.39 |
Adjusted Open | $1.39 |
Previous Adjusted Close | $1.39 |
Adjusted High | $1.39 |
Adjusted Low | $1.39 |
About Roadrunner Transportation Systems Inc (RRTS)
Roadrunner Transportation Systems Inc. (RRTS) is a leading asset-right transportation and logistics service provider offering a full suite of solutions, including customized and expedited Less-Than-Truckload, Truckload, Temperature-Controlled, Intermodal, Brokerage and Value-Added services. The company was founded in 2005 and is headquartered in Cudahy, Wisconsin. Since its inception, Roadrunner has grown to become the second largest provider of transportation and logistics services in the United States with revenue of over $1.3 billion in 2019.
Invest in Roadrunner Transportation Systems Inc (RRTS)
Historical Stock Data for Roadrunner Transportation Systems Inc (RRTS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 1,500 |
2024-03-21 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 8 |
2024-03-20 | $1.38 | $1.39 | $1.33 | $1.33 | $1.33 | 685 |
2024-03-19 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 2,827 |
2024-03-18 | $1.36 | $1.36 | $1.33 | $1.36 | $1.36 | 1,600 |
2024-03-15 | $1.40 | $1.40 | $1.31 | $1.31 | $1.31 | 1,728 |
2024-03-14 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 475 |
2024-03-13 | $1.31 | $1.45 | $1.31 | $1.35 | $1.35 | 1,795 |
2024-03-12 | $1.34 | $1.35 | $1.31 | $1.35 | $1.35 | 1,795 |
2024-03-11 | $1.32 | $1.36 | $1.32 | $1.36 | $1.36 | 3,203 |
2024-03-08 | $1.28 | $1.39 | $1.26 | $1.39 | $1.39 | 2,767 |
2024-03-07 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 1,504 |
2024-03-06 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 1,285 |
2024-03-05 | $1.32 | $1.49 | $1.27 | $1.35 | $1.35 | 5,446 |
2024-03-04 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 700 |
2024-03-01 | $1.30 | $1.35 | $1.25 | $1.35 | $1.35 | 15,796 |
2024-02-29 | $1.27 | $1.35 | $1.27 | $1.33 | $1.33 | 1,307 |
2024-02-28 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
2024-02-27 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 1 |
2024-02-26 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
2024-02-23 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 805 |
2024-02-22 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
2024-02-21 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 10 |
2024-02-20 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 601 |
2024-02-16 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 10 |
2024-02-15 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
2024-02-14 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 133 |
2024-02-13 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
2024-02-12 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 200 |
2024-02-09 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 104 |
2024-02-08 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
2024-02-07 | $1.36 | $1.54 | $1.29 | $1.54 | $1.54 | 1,400 |
2024-02-06 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 2 |
2024-02-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
2024-02-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 4 |
2024-02-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 19,190 |
2024-01-31 | $1.34 | $1.49 | $1.34 | $1.49 | $1.49 | 3,170 |
2024-01-30 | $1.47 | $1.47 | $1.37 | $1.37 | $1.37 | 1,405 |
2024-01-29 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 3,424 |
2024-01-26 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 620 |
2024-01-25 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
2024-01-24 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 63,792 |
2024-01-23 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
2024-01-22 | $1.51 | $1.54 | $1.50 | $1.54 | $1.54 | 49,767 |
2024-01-19 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 375 |
2024-01-18 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 40 |
2024-01-17 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 467 |
2024-01-16 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 322 |
2024-01-12 | $1.61 | $1.70 | $1.61 | $1.70 | $1.70 | 1,000 |
2024-01-11 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
2024-01-10 | $1.52 | $1.52 | $1.50 | $1.51 | $1.51 | 5,442 |
2024-01-09 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
2024-01-08 | $1.55 | $1.55 | $1.51 | $1.51 | $1.51 | 814 |
2024-01-05 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 4,091 |
2024-01-04 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 2,340 |
2024-01-03 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 0 |
2024-01-02 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 8 |
2023-12-29 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 359 |
2023-12-28 | $1.40 | $1.50 | $1.21 | $1.50 | $1.50 | 17,389 |
2023-12-27 | $1.60 | $1.68 | $1.59 | $1.59 | $1.59 | 3,880 |
2023-12-26 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 868 |
2023-12-22 | $1.69 | $1.69 | $1.67 | $1.68 | $1.68 | 804 |
2023-12-21 | $1.63 | $1.69 | $1.60 | $1.69 | $1.69 | 720 |
2023-12-20 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 450 |
2023-12-19 | $1.69 | $1.70 | $1.68 | $1.68 | $1.68 | 768 |
2023-12-18 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 4 |
2023-12-15 | $1.60 | $1.62 | $1.60 | $1.60 | $1.60 | 2,040 |
2023-12-14 | $1.60 | $1.62 | $1.60 | $1.62 | $1.62 | 5,939 |
2023-12-13 | $1.45 | $1.54 | $1.39 | $1.54 | $1.54 | 5,500 |
2023-12-12 | $1.44 | $1.44 | $1.21 | $1.43 | $1.43 | 4,397 |
2023-12-11 | $1.48 | $1.51 | $1.35 | $1.42 | $1.42 | 21,740 |
2023-12-08 | $1.56 | $1.56 | $1.50 | $1.50 | $1.50 | 5,160 |
2023-12-07 | $1.40 | $1.60 | $1.40 | $1.60 | $1.60 | 9,515 |
2023-12-06 | $1.26 | $1.40 | $1.20 | $1.40 | $1.40 | 3,152 |
2023-12-05 | $1.56 | $1.56 | $1.21 | $1.40 | $1.40 | 10,753 |
2023-12-04 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
2023-12-01 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 18 |
2023-11-30 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 6,927 |
2023-11-29 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 26 |
2023-11-28 | $1.78 | $1.78 | $1.62 | $1.62 | $1.62 | 809 |
2023-11-27 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 207 |
2023-11-24 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 0 |
2023-11-22 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 1,422 |
2023-11-21 | $1.71 | $1.72 | $1.71 | $1.72 | $1.72 | 19,250 |
2023-11-20 | $1.62 | $1.71 | $1.55 | $1.71 | $1.71 | 2,500 |
2023-11-17 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
2023-11-16 | $1.77 | $1.77 | $1.71 | $1.71 | $1.71 | 1,136 |
2023-11-15 | $1.86 | $2.70 | $1.86 | $2.01 | $2.01 | 1,651 |
2023-11-14 | $1.61 | $1.70 | $1.60 | $1.70 | $1.70 | 17,543 |
2023-11-13 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 250 |
2023-11-10 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 20 |
2023-11-09 | $1.69 | $1.69 | $1.65 | $1.66 | $1.66 | 943 |
2023-11-08 | $1.67 | $1.67 | $1.65 | $1.65 | $1.65 | 700 |
2023-11-07 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 100 |
2023-11-06 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 100 |
2023-11-03 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 215 |
2023-11-02 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 124 |
2023-11-01 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 42,662 |
2023-10-31 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 500 |
2023-10-30 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
2023-10-27 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
2023-10-26 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 100 |
2023-10-25 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2023-10-24 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2023-10-23 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2023-10-20 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2023-10-19 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2023-10-18 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 401 |
2023-10-17 | $1.55 | $1.74 | $1.55 | $1.72 | $1.72 | 1,685 |
2023-10-16 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 180 |
2023-10-13 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 245 |
2023-10-12 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
2023-10-11 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 430 |
2023-10-10 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 107 |
2023-10-09 | $1.74 | $1.74 | $1.41 | $1.41 | $1.41 | 201 |
2023-10-06 | $1.54 | $1.54 | $1.41 | $1.41 | $1.41 | 500 |
2023-10-05 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 1 |
2023-10-04 | $1.67 | $1.76 | $1.59 | $1.76 | $1.76 | 1,000 |
2023-10-03 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
2023-10-02 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 2 |
2023-09-29 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 14 |
2023-09-28 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
2023-09-27 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
2023-09-26 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
2023-09-25 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
2023-09-22 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
2023-09-21 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 273 |
2023-09-20 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-09-19 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 65 |
2023-09-18 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 4 |
2023-09-15 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 32 |
2023-09-14 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 739 |
2023-09-13 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-09-12 | $1.71 | $1.71 | $1.70 | $1.70 | $1.70 | 200 |
2023-09-11 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 200 |
2023-09-08 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
2023-09-07 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
2023-09-06 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 200 |
2023-09-05 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 40 |
2023-09-01 | $1.93 | $1.93 | $1.88 | $1.88 | $1.88 | 300 |
2023-08-31 | $2.08 | $2.08 | $1.92 | $1.92 | $1.92 | 345 |
2023-08-30 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
2023-08-29 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
2023-08-28 | $1.95 | $2.05 | $1.76 | $2.05 | $2.05 | 2,451 |
2023-08-25 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 1 |
2023-08-24 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2023-08-23 | $2.06 | $2.10 | $2.01 | $2.01 | $2.01 | 1,028 |
2023-08-22 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 250 |
2023-08-21 | $2.40 | $2.40 | $2.21 | $2.21 | $2.21 | 1,400 |
2023-08-18 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
2023-08-17 | $2.36 | $2.38 | $2.35 | $2.35 | $2.35 | 2,400 |
2023-08-16 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 9 |
2023-08-15 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 124 |
2023-08-14 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 880 |
2023-08-11 | $2.21 | $2.29 | $2.01 | $2.22 | $2.22 | 8,523 |
2023-08-10 | $2.00 | $2.21 | $2.00 | $2.21 | $2.21 | 5,751 |
2023-08-09 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 600 |
2023-08-08 | $1.88 | $1.88 | $1.65 | $1.65 | $1.65 | 600 |
2023-08-07 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 0 |
2023-08-04 | $2.08 | $2.09 | $2.03 | $2.04 | $2.04 | 400 |
2023-08-03 | $2.02 | $2.05 | $1.83 | $1.83 | $1.83 | 4,012 |
2023-08-02 | $1.86 | $2.00 | $1.86 | $2.00 | $2.00 | 578 |
2023-08-01 | $1.82 | $1.95 | $1.78 | $1.78 | $1.78 | 3,182 |
2023-07-31 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 600 |
2023-07-28 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
2023-07-27 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
2023-07-26 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 211 |
2023-07-25 | $1.79 | $1.79 | $1.75 | $1.75 | $1.75 | 638 |
2023-07-24 | $1.85 | $1.85 | $1.79 | $1.79 | $1.79 | 773 |
2023-07-21 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 500 |
2023-07-20 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 4 |
2023-07-19 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 200 |
2023-07-18 | $2.10 | $2.10 | $2.00 | $2.02 | $2.02 | 2,427 |
2023-07-17 | $2.00 | $2.09 | $2.00 | $2.08 | $2.08 | 730 |
2023-07-14 | $1.85 | $2.01 | $1.85 | $2.00 | $2.00 | 2,081 |
2023-07-13 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 20 |
2023-07-12 | $1.82 | $1.85 | $1.82 | $1.85 | $1.85 | 1,850 |
2023-07-11 | $1.81 | $1.81 | $1.70 | $1.75 | $1.75 | 2,564 |
2023-07-10 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 1 |
2023-07-07 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 20 |
2023-07-06 | $1.87 | $1.88 | $1.87 | $1.87 | $1.87 | 5,802 |
2023-07-05 | $1.86 | $1.87 | $1.75 | $1.87 | $1.87 | 2,432 |
2023-07-03 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 100 |
2023-06-30 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 2,734 |
2023-06-29 | $1.90 | $1.90 | $1.76 | $1.89 | $1.89 | 782 |
2023-06-28 | $1.75 | $1.90 | $1.75 | $1.90 | $1.90 | 1,660 |
2023-06-27 | $1.82 | $1.84 | $1.75 | $1.75 | $1.75 | 2,529 |
2023-06-26 | $1.92 | $1.92 | $1.90 | $1.90 | $1.90 | 13,605 |
2023-06-23 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 390 |
2023-06-22 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 1 |
2023-06-21 | $2.00 | $2.09 | $2.00 | $2.09 | $2.09 | 767 |
2023-06-20 | $2.01 | $2.04 | $1.91 | $1.91 | $1.91 | 9,490 |
2023-06-16 | $2.21 | $2.21 | $2.01 | $2.01 | $2.01 | 1,614 |
2023-06-15 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
2023-06-14 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
2023-06-13 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 16 |
2023-06-12 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 200 |
2023-06-09 | $2.00 | $2.00 | $1.91 | $1.91 | $1.91 | 440 |
2023-06-08 | $2.17 | $2.17 | $1.91 | $1.91 | $1.91 | 3,500 |
2023-06-07 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 100 |
2023-06-06 | $2.55 | $2.55 | $2.49 | $2.49 | $2.49 | 1,500 |
2023-06-05 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 16 |
2023-06-02 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 269 |
2023-06-01 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 104 |
2023-05-31 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
2023-05-30 | $2.57 | $2.57 | $2.16 | $2.16 | $2.16 | 1,312 |
2023-05-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 11 |
2023-05-25 | $2.17 | $2.25 | $2.16 | $2.25 | $2.25 | 1,529 |
2023-05-24 | $1.79 | $2.10 | $1.79 | $2.10 | $2.10 | 751 |
2023-05-23 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
2023-05-22 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
2023-05-19 | $1.80 | $2.06 | $1.78 | $1.78 | $1.78 | 1,872 |
2023-05-18 | $1.54 | $1.76 | $1.54 | $1.76 | $1.76 | 2,639 |
2023-05-17 | $1.46 | $1.54 | $1.46 | $1.52 | $1.52 | 2,100 |
2023-05-16 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 22 |
2023-05-15 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 105 |
2023-05-12 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 50 |
2023-05-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 40 |
2023-05-10 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1 |
2023-05-09 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 100 |
2023-05-08 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 100 |
2023-05-05 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 265 |
2023-05-04 | $1.45 | $1.45 | $1.32 | $1.32 | $1.32 | 1,384 |
2023-05-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2023-05-02 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 2,718 |
2023-05-01 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 71 |
2023-04-28 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 760 |
2023-04-27 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 132 |
2023-04-26 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 100 |
2023-04-25 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 28 |
2023-04-24 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 100 |
2023-04-21 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2023-04-20 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2023-04-19 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2023-04-18 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 51 |
2023-04-17 | $1.58 | $1.58 | $1.52 | $1.52 | $1.52 | 200 |
2023-04-14 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
2023-04-13 | $1.31 | $1.59 | $1.29 | $1.59 | $1.59 | 9,772 |
2023-04-12 | $1.65 | $1.65 | $1.31 | $1.32 | $1.32 | 5,100 |
2023-04-11 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1 |
2023-04-10 | $1.57 | $1.58 | $1.30 | $1.30 | $1.30 | 1,678 |
2023-04-06 | $1.57 | $1.70 | $1.57 | $1.70 | $1.70 | 518 |
2023-04-05 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 58 |
2023-04-04 | $1.80 | $1.80 | $1.65 | $1.72 | $1.72 | 1,438 |
2023-04-03 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 274 |
2023-03-31 | $1.96 | $1.96 | $1.80 | $1.80 | $1.80 | 2,303 |
2023-03-30 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
2023-03-29 | $1.98 | $1.99 | $1.97 | $1.97 | $1.97 | 1,009 |
2023-03-28 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 5 |
2023-03-27 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 301 |
2023-03-24 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 182 |
2023-03-23 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 500 |
2023-03-22 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-03-21 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 500 |
2023-03-20 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 390 |
2023-03-17 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 100 |
2023-03-16 | $2.14 | $2.14 | $2.10 | $2.10 | $2.10 | 1,000 |
2023-03-15 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 2 |
2023-03-14 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
2023-03-13 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
2023-03-10 | $2.45 | $2.45 | $2.44 | $2.44 | $2.44 | 1,392 |
2023-03-09 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 220 |
2023-03-08 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
2023-03-07 | $1.95 | $2.15 | $1.95 | $2.10 | $2.10 | 1,676 |
2023-03-06 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 10 |
2023-03-03 | $1.65 | $1.93 | $1.65 | $1.93 | $1.93 | 2,087 |
2023-03-02 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-03-01 | $1.76 | $1.83 | $1.70 | $1.70 | $1.70 | 5,261 |
2023-02-28 | $2.29 | $2.29 | $2.00 | $2.02 | $2.02 | 2,214 |
2023-02-27 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
2023-02-24 | $2.80 | $2.80 | $2.60 | $2.60 | $2.60 | 2,700 |
2023-02-23 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
2023-02-22 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
2023-02-21 | $2.91 | $2.91 | $2.82 | $2.82 | $2.82 | 2,993 |
2023-02-17 | $3.12 | $3.15 | $3.12 | $3.15 | $3.15 | 875 |
2023-02-16 | $2.68 | $3.10 | $2.68 | $3.10 | $3.10 | 10,060 |
2023-02-15 | $2.51 | $2.68 | $2.50 | $2.68 | $2.68 | 1,395 |
2023-02-14 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 890 |
2023-02-13 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 320 |
2023-02-10 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 300 |
2023-02-09 | $2.21 | $2.69 | $2.21 | $2.69 | $2.69 | 1,164 |
2023-02-08 | $2.33 | $2.67 | $2.33 | $2.62 | $2.62 | 4,351 |
2023-02-07 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-02-06 | $2.11 | $2.11 | $2.00 | $2.00 | $2.00 | 2,251 |
2023-02-03 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 424 |
2023-02-02 | $1.88 | $1.89 | $1.88 | $1.89 | $1.89 | 800 |
2023-02-01 | $1.73 | $1.78 | $1.73 | $1.73 | $1.73 | 1,705 |
2023-01-31 | $1.48 | $1.78 | $1.48 | $1.73 | $1.73 | 6,437 |
2023-01-30 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 100 |
2023-01-27 | $1.26 | $1.49 | $1.26 | $1.47 | $1.47 | 3,480 |
2023-01-26 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 7 |
2023-01-25 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
2023-01-24 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 100 |
2023-01-23 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 2,200 |
2023-01-20 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 2,486 |
2023-01-19 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 6,154 |
2023-01-18 | $1.49 | $1.50 | $1.49 | $1.49 | $1.49 | 726 |
2023-01-17 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 1,300 |
2023-01-13 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 1,924 |
2023-01-12 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
2023-01-11 | $1.50 | $1.51 | $1.48 | $1.51 | $1.51 | 2,093 |
2023-01-10 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 540 |
2023-01-09 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 651 |
2023-01-06 | $1.59 | $1.59 | $1.51 | $1.52 | $1.52 | 10,261 |
2023-01-05 | $1.50 | $1.59 | $1.50 | $1.59 | $1.59 | 21,700 |
2023-01-04 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 1,590 |
2023-01-03 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 3,200 |
2022-12-30 | $1.49 | $1.55 | $1.27 | $1.46 | $1.46 | 24,455 |
2022-12-29 | $1.89 | $1.89 | $1.59 | $1.59 | $1.59 | 9,056 |
2022-12-28 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 250 |
2022-12-27 | $1.70 | $1.95 | $1.70 | $1.95 | $1.95 | 6,520 |
2022-12-23 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 464 |
2022-12-22 | $1.70 | $1.70 | $1.68 | $1.69 | $1.69 | 2,110 |
2022-12-21 | $1.32 | $1.60 | $1.32 | $1.60 | $1.60 | 7,950 |
2022-12-20 | $1.55 | $1.55 | $1.21 | $1.30 | $1.30 | 29,470 |
2022-12-19 | $1.68 | $1.70 | $1.00 | $1.00 | $1.00 | 5,866 |
2022-12-16 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 1 |
2022-12-15 | $1.70 | $1.70 | $1.69 | $1.70 | $1.70 | 1,500 |
2022-12-14 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 269 |
2022-12-13 | $1.67 | $1.67 | $1.64 | $1.66 | $1.66 | 1,280 |
2022-12-12 | $1.60 | $1.65 | $1.60 | $1.65 | $1.65 | 3,721 |
2022-12-09 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 300 |
2022-12-08 | $1.60 | $1.60 | $1.57 | $1.57 | $1.57 | 1,223 |
2022-12-07 | $1.75 | $1.75 | $1.64 | $1.64 | $1.64 | 1,678 |
2022-12-06 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 200 |
2022-12-05 | $1.78 | $1.78 | $1.77 | $1.77 | $1.77 | 1,100 |
2022-12-02 | $1.78 | $1.79 | $1.77 | $1.79 | $1.79 | 1,732 |
2022-12-01 | $1.78 | $1.79 | $1.78 | $1.79 | $1.79 | 2,300 |
2022-11-30 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 300 |
2022-11-29 | $1.86 | $1.86 | $1.78 | $1.80 | $1.80 | 600 |
2022-11-28 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 106 |
2022-11-25 | $1.92 | $1.92 | $1.81 | $1.81 | $1.81 | 1,400 |
2022-11-23 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
2022-11-22 | $2.00 | $2.00 | $1.96 | $1.97 | $1.97 | 3,001 |
2022-11-21 | $2.12 | $2.12 | $1.91 | $2.04 | $2.04 | 10,105 |
2022-11-18 | $2.16 | $2.17 | $2.12 | $2.15 | $2.15 | 1,900 |
2022-11-17 | $2.18 | $2.18 | $2.16 | $2.16 | $2.16 | 690 |
2022-11-16 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 45 |
2022-11-15 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 300 |
2022-11-14 | $2.27 | $2.27 | $2.21 | $2.22 | $2.22 | 1,003 |
2022-11-11 | $2.19 | $2.30 | $2.19 | $2.21 | $2.21 | 2,918 |
2022-11-10 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 100 |
2022-11-09 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
2022-11-08 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 80 |
2022-11-07 | $2.30 | $2.33 | $2.30 | $2.33 | $2.33 | 7,997 |
2022-11-04 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 114 |
2022-11-03 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
2022-11-02 | $2.17 | $2.30 | $2.17 | $2.30 | $2.30 | 3,625 |
2022-11-01 | $2.31 | $2.31 | $2.30 | $2.30 | $2.30 | 3,477 |
2022-10-31 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 2 |
2022-10-28 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 335 |
2022-10-27 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
2022-10-26 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 12 |
2022-10-25 | $2.30 | $2.35 | $2.30 | $2.30 | $2.30 | 3,300 |
2022-10-24 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 3,446 |
2022-10-21 | $2.31 | $2.33 | $2.31 | $2.31 | $2.31 | 4,888 |
2022-10-20 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 11 |
2022-10-19 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 1 |
2022-10-18 | $2.31 | $2.31 | $2.30 | $2.31 | $2.31 | 12,846 |
2022-10-17 | $2.29 | $2.31 | $2.29 | $2.31 | $2.31 | 1,125 |
2022-10-14 | $2.30 | $2.33 | $2.29 | $2.29 | $2.29 | 2,100 |
2022-10-13 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
2022-10-12 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 10 |
2022-10-11 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 414 |
2022-10-10 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 100 |
2022-10-07 | $2.49 | $2.50 | $2.49 | $2.50 | $2.50 | 3,068 |
2022-10-06 | $2.46 | $2.50 | $2.42 | $2.50 | $2.50 | 1,358 |
2022-10-05 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2022-10-04 | $2.46 | $2.55 | $2.46 | $2.50 | $2.50 | 4,204 |
2022-10-03 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 10 |
2022-09-30 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 20 |
2022-09-29 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 7,848 |
2022-09-28 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 510 |
2022-09-27 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 10 |
2022-09-26 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2022-09-23 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 667 |
2022-09-22 | $2.56 | $2.56 | $2.50 | $2.50 | $2.50 | 9,286 |
2022-09-21 | $2.55 | $2.69 | $2.55 | $2.69 | $2.69 | 700 |
2022-09-20 | $2.61 | $2.61 | $2.50 | $2.50 | $2.50 | 800 |
2022-09-19 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 101 |
2022-09-16 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 1,197 |
2022-09-15 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 4,089 |
2022-09-14 | $2.50 | $2.74 | $2.50 | $2.74 | $2.74 | 6,229 |
2022-09-13 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 187 |
2022-09-12 | $2.69 | $2.78 | $2.50 | $2.50 | $2.50 | 4,112 |
2022-09-09 | $2.49 | $2.76 | $2.49 | $2.69 | $2.69 | 7,743 |
2022-09-08 | $2.52 | $2.59 | $2.52 | $2.53 | $2.53 | 4,137 |
2022-09-07 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 3,638 |
2022-09-06 | $2.57 | $2.70 | $2.57 | $2.70 | $2.70 | 3,638 |
2022-09-02 | $2.54 | $2.70 | $2.54 | $2.70 | $2.70 | 711 |
2022-09-01 | $2.80 | $2.80 | $2.50 | $2.54 | $2.54 | 1,440 |
2022-08-31 | $2.77 | $2.85 | $2.77 | $2.85 | $2.85 | 4,844 |
2022-08-30 | $2.75 | $2.85 | $2.50 | $2.50 | $2.50 | 2,045 |
2022-08-29 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 122 |
2022-08-26 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 200 |
2022-08-25 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 276 |
2022-08-24 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 16 |
2022-08-23 | $2.90 | $2.91 | $2.84 | $2.91 | $2.91 | 806 |
2022-08-22 | $2.66 | $2.85 | $2.50 | $2.85 | $2.85 | 4,115 |
2022-08-19 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 113 |
2022-08-18 | $2.88 | $2.99 | $2.66 | $2.66 | $2.66 | 587 |
2022-08-17 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 128 |
2022-08-16 | $2.90 | $2.92 | $2.72 | $2.72 | $2.72 | 438 |
2022-08-15 | $2.88 | $2.88 | $2.64 | $2.64 | $2.64 | 251 |
2022-08-12 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 241 |
2022-08-11 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 395 |
2022-08-10 | $2.92 | $2.95 | $2.92 | $2.95 | $2.95 | 623 |
2022-08-09 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 148 |
2022-08-08 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 500 |
2022-08-05 | $2.74 | $2.74 | $2.63 | $2.65 | $2.65 | 1,592 |
2022-08-04 | $2.85 | $2.85 | $2.65 | $2.65 | $2.65 | 329 |
2022-08-03 | $2.81 | $3.00 | $2.81 | $3.00 | $3.00 | 551 |
2022-08-02 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 131 |
2022-08-01 | $2.65 | $2.65 | $2.60 | $2.62 | $2.62 | 436 |
2022-07-29 | $2.99 | $2.99 | $2.52 | $2.52 | $2.52 | 1,251 |
2022-07-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 143 |
2022-07-27 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 133 |
2022-07-26 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 143 |
2022-07-25 | $2.79 | $2.90 | $2.79 | $2.90 | $2.90 | 302 |
2022-07-22 | $2.95 | $2.95 | $2.47 | $2.65 | $2.65 | 979 |
2022-07-21 | $2.92 | $2.95 | $2.92 | $2.95 | $2.95 | 451 |
2022-07-20 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 165 |
2022-07-19 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 167 |
2022-07-18 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 190 |
2022-07-15 | $2.70 | $2.88 | $2.70 | $2.87 | $2.87 | 734 |
2022-07-14 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 195 |
2022-07-13 | $2.82 | $2.95 | $2.62 | $2.62 | $2.62 | 571 |
2022-07-12 | $3.00 | $3.00 | $2.80 | $2.80 | $2.80 | 411 |
2022-07-11 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 500 |
2022-07-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2022-07-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
2022-07-06 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
2022-07-05 | $2.83 | $2.94 | $2.50 | $2.94 | $2.94 | 3,626 |
2022-07-01 | $3.07 | $3.07 | $3.00 | $3.00 | $3.00 | 510 |
2022-06-30 | $3.07 | $3.07 | $2.90 | $3.07 | $3.07 | 2,455 |
2022-06-29 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 2 |
2022-06-28 | $3.07 | $3.07 | $2.88 | $3.07 | $3.07 | 1,070 |
2022-06-27 | $3.08 | $3.08 | $2.83 | $2.83 | $2.83 | 764 |
2022-06-24 | $3.03 | $3.08 | $3.03 | $3.08 | $3.08 | 324 |
2022-06-23 | $2.95 | $3.10 | $2.95 | $3.05 | $3.05 | 1,395 |
2022-06-22 | $2.50 | $2.95 | $2.50 | $2.95 | $2.95 | 382 |
2022-06-21 | $2.80 | $2.83 | $2.80 | $2.83 | $2.83 | 376 |
2022-06-17 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
2022-06-16 | $2.66 | $3.05 | $2.55 | $3.05 | $3.05 | 1,938 |
2022-06-15 | $2.82 | $2.82 | $2.79 | $2.79 | $2.79 | 1,238 |
2022-06-14 | $2.75 | $2.85 | $2.65 | $2.85 | $2.85 | 743 |
2022-06-13 | $2.70 | $2.75 | $2.70 | $2.75 | $2.75 | 254 |
2022-06-10 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
2022-06-09 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 10 |
2022-06-08 | $2.61 | $2.63 | $2.58 | $2.63 | $2.63 | 1,100 |
2022-06-07 | $2.46 | $2.52 | $2.46 | $2.52 | $2.52 | 2,000 |
2022-06-06 | $2.55 | $2.58 | $2.55 | $2.58 | $2.58 | 203 |
2022-06-03 | $2.51 | $2.51 | $2.50 | $2.50 | $2.50 | 404 |
2022-06-02 | $2.60 | $2.70 | $2.50 | $2.51 | $2.51 | 3,991 |
2022-06-01 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2022-05-31 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 100 |
2022-05-27 | $2.53 | $2.55 | $2.53 | $2.55 | $2.55 | 300 |
2022-05-26 | $2.47 | $2.60 | $2.47 | $2.60 | $2.60 | 6,267 |
2022-05-25 | $2.58 | $2.58 | $2.45 | $2.47 | $2.47 | 547 |
2022-05-24 | $2.59 | $2.60 | $2.59 | $2.60 | $2.60 | 450 |
2022-05-23 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 40 |
2022-05-20 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 457 |
2022-05-19 | $2.55 | $2.60 | $2.55 | $2.60 | $2.60 | 3,878 |
2022-05-18 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2022-05-17 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 20 |
2022-05-16 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 852 |
2022-05-13 | $2.50 | $2.50 | $2.46 | $2.50 | $2.50 | 2,201 |
2022-05-12 | $2.55 | $2.60 | $2.55 | $2.55 | $2.55 | 3,722 |
2022-05-11 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 59 |
2022-05-10 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 44 |
2022-05-09 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,867 |
2022-05-06 | $2.50 | $2.65 | $2.50 | $2.65 | $2.65 | 588 |
2022-05-05 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 22 |
2022-05-04 | $2.55 | $2.59 | $2.55 | $2.59 | $2.59 | 1,501 |
2022-05-03 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 45 |
2022-05-02 | $2.65 | $2.65 | $2.60 | $2.60 | $2.60 | 953 |
2022-04-29 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
2022-04-28 | $2.70 | $2.70 | $2.66 | $2.66 | $2.66 | 1,185 |
2022-04-27 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 562 |
2022-04-26 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 309 |
2022-04-25 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 309 |
2022-04-22 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 797 |
2022-04-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 6 |
2022-04-20 | $3.20 | $3.20 | $3.00 | $3.00 | $3.00 | 1,106 |
2022-04-19 | $2.85 | $3.10 | $2.85 | $2.91 | $2.91 | 4,983 |
2022-04-18 | $2.55 | $2.60 | $2.45 | $2.60 | $2.60 | 769 |
2022-04-14 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 4,622 |
2022-04-13 | $2.53 | $2.53 | $2.45 | $2.50 | $2.50 | 5,371 |
2022-04-12 | $2.60 | $2.60 | $2.40 | $2.40 | $2.40 | 1,175 |
2022-04-11 | $2.74 | $2.74 | $2.60 | $2.65 | $2.65 | 36,614 |
2022-04-08 | $2.70 | $2.90 | $2.70 | $2.84 | $2.84 | 1,444 |
2022-04-07 | $2.57 | $2.60 | $2.57 | $2.60 | $2.60 | 5,426 |
2022-04-06 | $3.17 | $3.17 | $2.40 | $2.40 | $2.40 | 4,880 |
2022-04-05 | $3.15 | $3.15 | $3.11 | $3.11 | $3.11 | 1,846 |
2022-04-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 188 |
2022-04-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
2022-03-31 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 166 |
2022-03-30 | $3.15 | $3.48 | $3.15 | $3.23 | $3.23 | 5,373 |
2022-03-29 | $3.18 | $3.73 | $3.07 | $3.73 | $3.73 | 6,290 |
2022-03-28 | $2.95 | $3.50 | $2.95 | $3.50 | $3.50 | 4,066 |
2022-03-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 561 |
2022-03-24 | $3.03 | $3.20 | $3.00 | $3.00 | $3.00 | 8,351 |
2022-03-23 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 1 |
2022-03-22 | $2.95 | $2.95 | $2.25 | $2.70 | $2.70 | 4,500 |
2022-03-21 | $3.00 | $3.07 | $2.95 | $3.05 | $3.05 | 1,503 |
2022-03-18 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 1,503 |
2022-03-17 | $2.95 | $3.10 | $2.93 | $3.10 | $3.10 | 700 |
2022-03-16 | $3.00 | $3.19 | $2.94 | $2.94 | $2.94 | 1,022 |
2022-03-15 | $2.55 | $2.76 | $2.55 | $2.75 | $2.75 | 1,211 |
2022-03-14 | $3.00 | $3.00 | $2.57 | $2.99 | $2.99 | 1,877 |
2022-03-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2 |
2022-03-10 | $3.13 | $3.25 | $2.95 | $3.00 | $3.00 | 1,750 |
2022-03-09 | $3.00 | $3.25 | $2.95 | $3.25 | $3.25 | 2,222 |
2022-03-08 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 1 |
2022-03-07 | $2.95 | $3.00 | $2.76 | $2.78 | $2.78 | 3,273 |
2022-03-04 | $3.09 | $3.09 | $2.96 | $2.98 | $2.98 | 2,603 |
2022-03-03 | $3.00 | $3.17 | $3.00 | $3.14 | $3.14 | 1,362 |
2022-03-02 | $2.89 | $3.00 | $2.89 | $2.95 | $2.95 | 11,348 |
2022-03-01 | $2.90 | $2.90 | $2.60 | $2.84 | $2.84 | 8,952 |
2022-02-28 | $2.91 | $2.99 | $2.90 | $2.99 | $2.99 | 4,582 |
2022-02-25 | $2.92 | $2.92 | $2.91 | $2.91 | $2.91 | 5,625 |
2022-02-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 206 |
2022-02-23 | $2.90 | $2.95 | $2.90 | $2.90 | $2.90 | 908 |
2022-02-22 | $2.81 | $2.90 | $2.81 | $2.86 | $2.86 | 2,393 |
2022-02-18 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
2022-02-17 | $3.30 | $3.40 | $3.16 | $3.16 | $3.16 | 4,557 |
2022-02-16 | $2.97 | $3.35 | $2.97 | $3.16 | $3.16 | 3,210 |
2022-02-15 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 121 |
2022-02-14 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 168 |
2022-02-11 | $2.70 | $2.97 | $2.70 | $2.96 | $2.96 | 19,258 |
2022-02-10 | $2.79 | $2.98 | $2.65 | $2.65 | $2.65 | 2,365 |
2022-02-09 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 70 |
2022-02-08 | $3.20 | $3.25 | $2.96 | $2.96 | $2.96 | 1,686 |
2022-02-07 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 256 |
2022-02-04 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 40 |
2022-02-03 | $3.00 | $3.10 | $3.00 | $3.10 | $3.10 | 13,809 |
2022-02-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,041 |
2022-02-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 204 |
2022-01-31 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 240 |
2022-01-28 | $2.41 | $2.90 | $2.41 | $2.89 | $2.89 | 335 |
2022-01-27 | $2.45 | $2.90 | $2.45 | $2.66 | $2.66 | 1,099 |
2022-01-26 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 137 |
2022-01-25 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 1,555 |
2022-01-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 593 |
2022-01-21 | $2.95 | $2.95 | $2.80 | $2.80 | $2.80 | 851 |
2022-01-20 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 100 |
2022-01-19 | $2.83 | $2.83 | $2.75 | $2.75 | $2.75 | 1,426 |
2022-01-18 | $3.00 | $3.00 | $2.92 | $2.99 | $2.99 | 598 |
2022-01-14 | $2.31 | $2.90 | $2.31 | $2.90 | $2.90 | 535 |
2022-01-13 | $2.55 | $2.55 | $2.50 | $2.50 | $2.50 | 1,009 |
2022-01-12 | $2.42 | $2.42 | $2.40 | $2.40 | $2.40 | 1,250 |
2022-01-11 | $2.74 | $2.75 | $2.50 | $2.50 | $2.50 | 1,563 |
2022-01-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 96 |
2022-01-07 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-01-06 | $2.95 | $3.00 | $2.25 | $2.25 | $2.25 | 1,427 |
2022-01-05 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
2022-01-04 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 236 |
2022-01-03 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 73 |
2021-12-31 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 167 |
2021-12-30 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 105 |
2021-12-29 | $2.15 | $2.16 | $2.15 | $2.16 | $2.16 | 1,225 |
2021-12-28 | $2.34 | $2.34 | $2.15 | $2.20 | $2.20 | 5,334 |
2021-12-27 | $2.16 | $2.17 | $2.15 | $2.17 | $2.17 | 2,568 |
2021-12-23 | $2.15 | $2.20 | $2.15 | $2.20 | $2.20 | 700 |
2021-12-22 | $2.20 | $2.20 | $2.15 | $2.15 | $2.15 | 9,264 |
2021-12-21 | $2.20 | $2.25 | $2.20 | $2.20 | $2.20 | 1,826 |
2021-12-20 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 44 |
2021-12-17 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 2,500 |
2021-12-16 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 136 |
2021-12-15 | $2.50 | $3.00 | $2.20 | $3.00 | $3.00 | 7,942 |
2021-12-14 | $2.40 | $3.00 | $2.20 | $2.50 | $2.50 | 3,039 |
2021-12-13 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 329 |
2021-12-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 345 |
2021-12-09 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,766 |
2021-12-08 | $2.25 | $2.90 | $2.25 | $2.85 | $2.85 | 1,294 |
2021-12-07 | $2.00 | $3.00 | $2.00 | $3.00 | $3.00 | 464 |
2021-12-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 133 |
2021-12-03 | $1.56 | $2.00 | $1.56 | $2.00 | $2.00 | 750 |
2021-12-02 | $1.56 | $2.00 | $1.56 | $2.00 | $2.00 | 1,231 |
2021-12-01 | $3.00 | $3.00 | $2.25 | $2.25 | $2.25 | 4,319 |
2021-11-30 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 21 |
2021-11-29 | $2.50 | $3.49 | $2.01 | $2.01 | $2.01 | 1,085 |
2021-11-26 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 31 |
2021-11-24 | $3.00 | $3.74 | $2.00 | $2.00 | $2.00 | 813 |
2021-11-23 | $2.43 | $2.99 | $2.43 | $2.99 | $2.99 | 4,540 |
2021-11-22 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 40 |
2021-11-19 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 40 |
2021-11-18 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
2021-11-17 | $2.25 | $2.44 | $0.50 | $2.44 | $2.44 | 6,880 |
2021-11-16 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 488 |
2021-11-15 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 2,305 |
2021-11-12 | $2.00 | $4.20 | $2.00 | $2.25 | $2.25 | 612 |
2021-11-11 | $4.20 | $4.20 | $2.25 | $2.25 | $2.25 | 612 |
2021-11-10 | $2.25 | $4.20 | $2.25 | $2.25 | $2.25 | 1,165 |
2021-11-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2021-11-08 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 200 |
2021-11-05 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 2,635 |
2021-11-04 | $3.74 | $3.74 | $2.25 | $2.25 | $2.25 | 585 |
2021-11-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 120 |
2021-11-02 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 960 |
2021-11-01 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 960 |
2021-10-29 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 3,942 |
2021-10-28 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 17 |
2021-10-27 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 618 |
2021-10-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2021-10-25 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,102 |
2021-10-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 2,900 |
2021-10-21 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,800 |
2021-10-20 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 3,021 |
2021-10-19 | $0.35 | $1.50 | $0.25 | $1.50 | $1.50 | 2,702 |
2021-10-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 237 |
2021-10-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
2021-10-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
2021-10-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 250 |
2021-10-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
2021-10-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
2021-10-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,124 |
2021-10-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
2021-10-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3 |
2021-10-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
2021-10-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
2021-10-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 280 |
2021-09-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 60 |
2021-09-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 60 |
2021-09-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
2021-09-27 | $4.10 | $4.14 | $3.00 | $3.00 | $3.00 | 5,984 |
2021-09-24 | $4.31 | $4.39 | $4.16 | $4.35 | $4.35 | 4,103 |
2021-09-23 | $4.28 | $5.08 | $3.97 | $4.30 | $4.30 | 9,124 |
2021-09-22 | $4.00 | $4.10 | $3.90 | $4.10 | $4.10 | 5,561 |
2021-09-21 | $3.80 | $4.09 | $3.80 | $4.09 | $4.09 | 3,303 |
2021-09-20 | $3.70 | $4.00 | $3.56 | $4.00 | $4.00 | 3,280 |
2021-09-17 | $3.74 | $4.09 | $3.74 | $4.00 | $4.00 | 4,001 |
2021-09-16 | $4.05 | $4.05 | $3.52 | $3.53 | $3.53 | 4,614 |
2021-09-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 8 |
2021-09-14 | $3.61 | $4.00 | $3.61 | $4.00 | $4.00 | 2,964 |
2021-09-13 | $3.60 | $4.47 | $3.60 | $4.34 | $4.34 | 3,259 |
2021-09-10 | $3.82 | $4.20 | $3.82 | $4.15 | $4.15 | 2,305 |
2021-09-09 | $4.37 | $4.37 | $3.80 | $3.80 | $3.80 | 2,662 |
2021-09-08 | $4.24 | $4.32 | $4.05 | $4.05 | $4.05 | 2,420 |
2021-09-07 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2,809 |
2021-09-03 | $4.26 | $4.26 | $4.25 | $4.25 | $4.25 | 733 |
2021-09-02 | $4.21 | $4.26 | $4.21 | $4.22 | $4.22 | 1,566 |
2021-09-01 | $3.49 | $4.27 | $3.49 | $4.22 | $4.22 | 6,855 |
2021-08-31 | $4.12 | $4.21 | $3.42 | $3.89 | $3.89 | 7,413 |
2021-08-30 | $4.01 | $4.26 | $4.01 | $4.26 | $4.26 | 3,729 |
2021-08-27 | $4.15 | $4.19 | $4.01 | $4.01 | $4.01 | 3,207 |
2021-08-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 115 |
2021-08-25 | $4.20 | $4.28 | $4.01 | $4.25 | $4.25 | 2,148 |
2021-08-24 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 176 |
2021-08-23 | $4.01 | $4.28 | $4.01 | $4.28 | $4.28 | 250 |
2021-08-20 | $4.09 | $4.28 | $4.09 | $4.28 | $4.28 | 1,178 |
2021-08-19 | $4.15 | $4.26 | $4.07 | $4.21 | $4.21 | 9,365 |
2021-08-18 | $4.10 | $4.25 | $4.07 | $4.25 | $4.25 | 3,529 |
2021-08-17 | $4.24 | $4.36 | $4.02 | $4.10 | $4.10 | 6,471 |
2021-08-16 | $4.38 | $4.52 | $4.24 | $4.24 | $4.24 | 1,088 |
2021-08-13 | $4.36 | $4.36 | $4.21 | $4.28 | $4.28 | 1,029 |
2021-08-12 | $4.36 | $4.36 | $4.17 | $4.36 | $4.36 | 1,563 |
2021-08-11 | $4.43 | $4.43 | $4.30 | $4.30 | $4.30 | 3,127 |
2021-08-10 | $4.35 | $4.44 | $4.30 | $4.30 | $4.30 | 2,684 |
2021-08-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,130 |
2021-08-06 | $4.70 | $4.70 | $4.50 | $4.60 | $4.60 | 3,529 |
2021-08-05 | $4.59 | $4.70 | $4.51 | $4.70 | $4.70 | 948 |
2021-08-04 | $4.68 | $4.68 | $4.59 | $4.66 | $4.66 | 2,062 |
2021-08-03 | $4.65 | $4.65 | $4.51 | $4.65 | $4.65 | 413 |
2021-08-02 | $4.66 | $4.79 | $4.65 | $4.79 | $4.79 | 2,185 |
2021-07-30 | $4.37 | $4.69 | $4.37 | $4.63 | $4.63 | 5,632 |
2021-07-29 | $4.40 | $4.79 | $4.21 | $4.37 | $4.37 | 6,858 |
2021-07-28 | $4.32 | $4.54 | $4.32 | $4.54 | $4.54 | 1,188 |
2021-07-27 | $4.47 | $4.54 | $4.47 | $4.49 | $4.49 | 1,262 |
2021-07-26 | $4.90 | $5.42 | $4.45 | $4.60 | $4.60 | 6,218 |
2021-07-23 | $4.75 | $4.90 | $4.75 | $4.80 | $4.80 | 1,959 |
2021-07-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 15 |
2021-07-21 | $4.32 | $4.65 | $4.32 | $4.65 | $4.65 | 546 |
2021-07-20 | $4.74 | $4.74 | $4.52 | $4.52 | $4.52 | 1,014 |
2021-07-19 | $4.53 | $4.62 | $4.40 | $4.40 | $4.40 | 16,702 |
2021-07-16 | $4.63 | $4.64 | $4.53 | $4.53 | $4.53 | 467 |
2021-07-15 | $4.69 | $4.69 | $4.50 | $4.50 | $4.50 | 8,574 |
2021-07-14 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 42 |
2021-07-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 495 |
2021-07-12 | $4.57 | $4.70 | $4.57 | $4.70 | $4.70 | 2,730 |
2021-07-09 | $4.58 | $4.60 | $4.51 | $4.60 | $4.60 | 5,536 |
2021-07-08 | $4.66 | $4.66 | $4.50 | $4.57 | $4.57 | 4,060 |
2021-07-07 | $4.66 | $4.73 | $4.66 | $4.73 | $4.73 | 403 |
2021-07-06 | $4.80 | $4.88 | $4.56 | $4.88 | $4.88 | 4,128 |
2021-07-02 | $5.01 | $5.01 | $4.92 | $4.92 | $4.92 | 2,857 |
2021-07-01 | $4.87 | $5.13 | $4.80 | $5.01 | $5.01 | 10,826 |
2021-06-30 | $4.81 | $4.89 | $4.72 | $4.89 | $4.89 | 985 |
2021-06-29 | $4.80 | $4.80 | $4.79 | $4.79 | $4.79 | 1,236 |
2021-06-28 | $4.69 | $4.80 | $4.65 | $4.80 | $4.80 | 7,475 |
2021-06-25 | $4.82 | $4.90 | $4.70 | $4.70 | $4.70 | 1,011 |
2021-06-24 | $4.71 | $4.85 | $4.71 | $4.82 | $4.82 | 4,098 |
2021-06-23 | $4.75 | $4.75 | $4.73 | $4.75 | $4.75 | 5,369 |
2021-06-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 468 |
2021-06-21 | $4.90 | $4.90 | $4.71 | $4.80 | $4.80 | 3,336 |
2021-06-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 114 |
2021-06-17 | $4.98 | $4.99 | $4.98 | $4.99 | $4.99 | 7,820 |
2021-06-16 | $4.90 | $4.96 | $4.89 | $4.96 | $4.96 | 1,160 |
2021-06-15 | $4.85 | $5.00 | $4.83 | $5.00 | $5.00 | 3,461 |
2021-06-14 | $5.38 | $5.42 | $4.82 | $5.25 | $5.25 | 13,123 |
2021-06-11 | $5.43 | $5.43 | $5.00 | $5.38 | $5.38 | 7,011 |
2021-06-10 | $4.86 | $5.43 | $4.86 | $5.42 | $5.42 | 11,631 |
2021-06-09 | $4.94 | $5.00 | $4.92 | $4.92 | $4.92 | 2,234 |
2021-06-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 559 |
2021-06-07 | $4.71 | $4.94 | $4.71 | $4.83 | $4.83 | 2,833 |
2021-06-04 | $4.72 | $4.86 | $4.70 | $4.79 | $4.79 | 2,250 |
2021-06-03 | $4.75 | $4.88 | $4.75 | $4.81 | $4.81 | 5,656 |
2021-06-02 | $4.90 | $4.93 | $4.48 | $4.69 | $4.69 | 6,731 |
2021-06-01 | $4.46 | $4.83 | $4.30 | $4.83 | $4.83 | 4,004 |
2021-05-28 | $4.24 | $4.45 | $4.21 | $4.45 | $4.45 | 696 |
2021-05-27 | $4.19 | $4.25 | $4.17 | $4.23 | $4.23 | 2,410 |
2021-05-26 | $4.17 | $4.21 | $4.12 | $4.12 | $4.12 | 1,550 |
2021-05-25 | $4.19 | $4.31 | $4.12 | $4.21 | $4.21 | 2,500 |
2021-05-24 | $4.11 | $4.28 | $4.11 | $4.20 | $4.20 | 10,175 |
2021-05-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 218 |
2021-05-20 | $4.26 | $4.41 | $4.15 | $4.20 | $4.20 | 19,680 |
2021-05-19 | $4.34 | $4.34 | $4.26 | $4.26 | $4.26 | 5,781 |
2021-05-18 | $4.35 | $4.43 | $4.31 | $4.34 | $4.34 | 2,958 |
2021-05-17 | $4.24 | $4.35 | $4.19 | $4.35 | $4.35 | 4,161 |
2021-05-14 | $4.32 | $4.39 | $4.07 | $4.21 | $4.21 | 11,169 |
2021-05-13 | $4.39 | $4.65 | $4.19 | $4.39 | $4.39 | 11,975 |
2021-05-12 | $4.30 | $4.70 | $4.22 | $4.30 | $4.30 | 15,721 |
2021-05-11 | $4.23 | $4.49 | $4.00 | $4.30 | $4.30 | 5,066 |
2021-05-10 | $4.26 | $4.26 | $4.23 | $4.23 | $4.23 | 2,380 |
2021-05-07 | $4.55 | $4.55 | $4.25 | $4.46 | $4.46 | 7,465 |
2021-05-06 | $4.67 | $4.67 | $4.01 | $4.35 | $4.35 | 22,176 |
2021-05-05 | $4.34 | $5.43 | $4.34 | $4.64 | $4.64 | 12,540 |
2021-05-04 | $4.48 | $4.48 | $4.42 | $4.42 | $4.42 | 920 |
2021-05-03 | $4.44 | $4.85 | $4.40 | $4.44 | $4.44 | 11,449 |
2021-04-30 | $4.86 | $4.86 | $4.03 | $4.54 | $4.54 | 13,283 |
2021-04-29 | $4.99 | $5.23 | $4.99 | $5.08 | $5.08 | 3,666 |
2021-04-28 | $4.94 | $5.42 | $4.73 | $4.99 | $4.99 | 14,012 |
2021-04-27 | $4.22 | $4.98 | $4.09 | $4.91 | $4.91 | 12,116 |
2021-04-26 | $4.13 | $5.00 | $4.08 | $4.40 | $4.40 | 19,742 |
2021-04-23 | $4.29 | $4.46 | $4.00 | $4.00 | $4.00 | 7,504 |
2021-04-22 | $4.30 | $5.20 | $4.05 | $4.05 | $4.05 | 17,021 |
2021-04-21 | $4.46 | $4.46 | $4.00 | $4.27 | $4.27 | 8,846 |
2021-04-20 | $4.50 | $4.50 | $3.51 | $4.47 | $4.47 | 52,343 |
2021-04-19 | $4.80 | $4.80 | $4.50 | $4.52 | $4.52 | 7,316 |
2021-04-16 | $4.86 | $4.86 | $4.77 | $4.77 | $4.77 | 1,788 |
2021-04-15 | $4.94 | $4.94 | $4.75 | $4.75 | $4.75 | 1,202 |
2021-04-14 | $5.11 | $5.11 | $4.61 | $4.99 | $4.99 | 5,553 |
2021-04-13 | $5.27 | $5.27 | $4.00 | $4.86 | $4.86 | 36,396 |
2021-04-12 | $5.67 | $5.67 | $5.27 | $5.27 | $5.27 | 6,646 |
2021-04-09 | $5.68 | $5.68 | $5.61 | $5.61 | $5.61 | 8,969 |
2021-04-08 | $5.75 | $5.80 | $5.61 | $5.61 | $5.61 | 22,737 |
2021-04-07 | $6.00 | $6.00 | $5.75 | $5.80 | $5.80 | 25,913 |
2021-04-06 | $5.38 | $5.93 | $5.30 | $5.66 | $5.66 | 22,791 |
2021-04-05 | $5.49 | $5.55 | $5.30 | $5.38 | $5.38 | 45,508 |
2021-04-01 | $5.49 | $5.50 | $5.32 | $5.45 | $5.45 | 46,568 |
2021-03-31 | $5.49 | $5.60 | $5.11 | $5.48 | $5.48 | 49,716 |
2021-03-30 | $5.43 | $6.10 | $5.43 | $5.59 | $5.59 | 152,957 |
2021-03-29 | $5.10 | $5.50 | $4.84 | $5.20 | $5.20 | 32,505 |
2021-03-26 | $4.95 | $5.37 | $3.94 | $5.02 | $5.02 | 57,029 |
2021-03-25 | $3.33 | $6.13 | $3.33 | $5.29 | $5.29 | 155,083 |
2021-03-24 | $3.44 | $3.44 | $3.10 | $3.18 | $3.18 | 11,502 |
2021-03-23 | $3.17 | $3.38 | $3.15 | $3.15 | $3.15 | 18,363 |
2021-03-22 | $3.31 | $3.35 | $3.15 | $3.15 | $3.15 | 13,880 |
2021-03-19 | $3.21 | $3.21 | $3.10 | $3.21 | $3.21 | 12,209 |
2021-03-18 | $3.20 | $3.27 | $3.20 | $3.20 | $3.20 | 6,672 |
2021-03-17 | $3.06 | $3.15 | $3.00 | $3.15 | $3.15 | 17,371 |
2021-03-16 | $3.15 | $3.15 | $3.08 | $3.08 | $3.08 | 3,315 |
2021-03-15 | $3.07 | $3.19 | $2.65 | $3.19 | $3.19 | 29,697 |
2021-03-12 | $3.11 | $3.20 | $2.90 | $3.00 | $3.00 | 11,638 |
2021-03-11 | $3.45 | $3.45 | $3.15 | $3.17 | $3.17 | 7,873 |
2021-03-10 | $2.89 | $3.45 | $2.89 | $3.27 | $3.27 | 27,920 |
2021-03-09 | $2.75 | $3.15 | $2.70 | $2.81 | $2.81 | 2,078 |
2021-03-08 | $2.99 | $2.99 | $2.66 | $2.66 | $2.66 | 9,686 |
2021-03-05 | $2.95 | $3.71 | $2.85 | $3.00 | $3.00 | 14,572 |
2021-03-04 | $2.99 | $3.06 | $2.75 | $3.06 | $3.06 | 4,934 |
2021-03-03 | $2.95 | $3.03 | $2.95 | $2.99 | $2.99 | 4,455 |
2021-03-02 | $3.06 | $3.11 | $2.94 | $3.00 | $3.00 | 7,122 |
2021-03-01 | $2.91 | $3.11 | $2.91 | $3.02 | $3.02 | 8,007 |
2021-02-26 | $3.14 | $3.15 | $2.86 | $3.15 | $3.15 | 17,654 |
2021-02-25 | $3.37 | $3.50 | $3.08 | $3.40 | $3.40 | 10,256 |
2021-02-24 | $3.69 | $3.70 | $3.24 | $3.40 | $3.40 | 10,256 |
2021-02-23 | $3.21 | $3.35 | $3.00 | $3.22 | $3.22 | 9,668 |
2021-02-22 | $3.35 | $3.73 | $3.05 | $3.16 | $3.16 | 15,271 |
2021-02-19 | $3.04 | $3.15 | $3.00 | $3.15 | $3.15 | 5,208 |
2021-02-18 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 7,502 |
2021-02-17 | $3.15 | $3.15 | $3.08 | $3.10 | $3.10 | 8,162 |
2021-02-16 | $3.14 | $3.38 | $3.10 | $3.15 | $3.15 | 21,434 |
2021-02-12 | $2.75 | $3.19 | $2.75 | $3.10 | $3.10 | 21,137 |
2021-02-11 | $2.85 | $3.09 | $2.72 | $2.98 | $2.98 | 5,281 |
2021-02-10 | $3.00 | $3.10 | $2.65 | $3.10 | $3.10 | 6,385 |
2021-02-09 | $2.94 | $3.80 | $2.66 | $3.15 | $3.15 | 41,687 |
2021-02-08 | $3.66 | $3.75 | $2.01 | $2.68 | $2.68 | 101,554 |
2021-02-05 | $2.40 | $3.75 | $2.35 | $3.50 | $3.50 | 85,879 |
2021-02-04 | $2.15 | $2.35 | $2.13 | $2.27 | $2.27 | 15,205 |
2021-02-03 | $2.11 | $2.20 | $2.11 | $2.15 | $2.15 | 9,948 |
2021-02-02 | $2.14 | $2.14 | $2.08 | $2.14 | $2.14 | 626 |
2021-02-01 | $2.05 | $2.26 | $2.00 | $2.12 | $2.12 | 7,347 |
2021-01-29 | $2.05 | $2.14 | $2.05 | $2.05 | $2.05 | 17,425 |
2021-01-28 | $2.21 | $2.35 | $2.00 | $2.01 | $2.01 | 14,126 |
2021-01-27 | $2.21 | $2.26 | $2.11 | $2.12 | $2.12 | 10,289 |
2021-01-26 | $2.21 | $2.24 | $2.20 | $2.22 | $2.22 | 8,476 |
2021-01-25 | $2.25 | $2.27 | $2.06 | $2.20 | $2.20 | 24,378 |
2021-01-22 | $2.27 | $2.38 | $2.13 | $2.27 | $2.27 | 5,858 |
2021-01-21 | $2.27 | $2.35 | $2.25 | $2.27 | $2.27 | 7,744 |
2021-01-20 | $2.19 | $2.35 | $2.18 | $2.28 | $2.28 | 4,150 |
2021-01-19 | $2.29 | $2.35 | $2.12 | $2.27 | $2.27 | 2,301 |
2021-01-15 | $2.25 | $2.30 | $2.20 | $2.20 | $2.20 | 7,157 |
2021-01-14 | $2.32 | $2.32 | $2.21 | $2.30 | $2.30 | 6,337 |
2021-01-13 | $2.30 | $2.30 | $2.27 | $2.28 | $2.28 | 6,268 |
2021-01-12 | $2.30 | $2.30 | $2.21 | $2.29 | $2.29 | 1,263 |
2021-01-11 | $2.30 | $2.30 | $2.15 | $2.22 | $2.22 | 8,357 |
2021-01-08 | $2.25 | $2.43 | $2.15 | $2.23 | $2.23 | 22,010 |
2021-01-07 | $2.39 | $2.41 | $2.26 | $2.30 | $2.30 | 8,630 |
2021-01-06 | $2.10 | $2.40 | $2.05 | $2.30 | $2.30 | 49,185 |
2021-01-05 | $2.06 | $2.10 | $2.05 | $2.08 | $2.08 | 8,704 |
2021-01-04 | $2.04 | $2.08 | $2.00 | $2.05 | $2.05 | 2,210 |
2020-12-31 | $2.05 | $2.07 | $1.99 | $2.07 | $2.07 | 4,207 |
2020-12-30 | $2.02 | $2.06 | $1.99 | $2.05 | $2.05 | 5,227 |
2020-12-29 | $2.10 | $2.27 | $1.99 | $2.10 | $2.10 | 14,222 |
2020-12-28 | $2.15 | $2.18 | $1.97 | $2.10 | $2.10 | 40,855 |
2020-12-24 | $2.02 | $2.19 | $1.96 | $2.14 | $2.14 | 2,084 |
2020-12-23 | $2.00 | $2.23 | $2.00 | $2.02 | $2.02 | 20,566 |
2020-12-22 | $2.07 | $2.07 | $1.95 | $1.96 | $1.96 | 3,567 |
2020-12-21 | $1.90 | $2.05 | $1.90 | $1.99 | $1.99 | 12,732 |
2020-12-18 | $2.00 | $2.02 | $1.96 | $1.96 | $1.96 | 6,257 |
2020-12-17 | $1.99 | $2.15 | $1.92 | $2.00 | $2.00 | 19,038 |
2020-12-16 | $2.00 | $2.00 | $1.83 | $1.99 | $1.99 | 11,704 |
2020-12-15 | $1.94 | $1.99 | $1.87 | $1.90 | $1.90 | 5,216 |
2020-12-14 | $2.00 | $2.03 | $1.86 | $1.86 | $1.86 | 10,282 |
2020-12-11 | $2.01 | $2.03 | $1.99 | $1.99 | $1.99 | 3,506 |
2020-12-10 | $2.02 | $2.05 | $1.96 | $2.00 | $2.00 | 55,662 |
2020-12-09 | $2.02 | $2.03 | $1.97 | $2.00 | $2.00 | 55,662 |
2020-12-08 | $2.01 | $2.04 | $2.00 | $2.01 | $2.01 | 7,349 |
2020-12-07 | $2.00 | $2.06 | $2.00 | $2.00 | $2.00 | 8,947 |
2020-12-04 | $2.00 | $2.09 | $1.98 | $2.09 | $2.09 | 22,814 |
2020-12-03 | $1.99 | $2.05 | $1.98 | $2.02 | $2.02 | 21,131 |
2020-12-02 | $2.00 | $2.02 | $1.99 | $1.99 | $1.99 | 7,739 |
2020-12-01 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 6,087 |
2020-11-30 | $2.07 | $2.09 | $1.98 | $1.98 | $1.98 | 9,768 |
2020-11-27 | $2.01 | $2.09 | $2.01 | $2.09 | $2.09 | 899 |
2020-11-25 | $2.00 | $2.00 | $1.97 | $2.00 | $2.00 | 4,579 |
2020-11-24 | $2.09 | $2.09 | $1.98 | $2.04 | $2.04 | 11,680 |
2020-11-23 | $2.18 | $2.18 | $2.09 | $2.09 | $2.09 | 11,149 |
2020-11-20 | $2.14 | $2.18 | $2.09 | $2.10 | $2.10 | 10,305 |
2020-11-19 | $2.10 | $2.16 | $2.05 | $2.11 | $2.11 | 8,613 |
2020-11-18 | $2.02 | $2.19 | $2.02 | $2.10 | $2.10 | 13,861 |
2020-11-17 | $1.99 | $2.02 | $1.99 | $1.99 | $1.99 | 9,043 |
2020-11-16 | $2.01 | $2.10 | $1.99 | $1.99 | $1.99 | 8,860 |
2020-11-13 | $2.00 | $2.02 | $1.97 | $2.02 | $2.02 | 2,539 |
2020-11-12 | $2.02 | $2.02 | $1.96 | $1.97 | $1.97 | 6,909 |
2020-11-11 | $2.05 | $2.05 | $2.00 | $2.01 | $2.01 | 1,057 |
2020-11-10 | $2.02 | $2.05 | $2.02 | $2.05 | $2.05 | 2,800 |
2020-11-09 | $1.95 | $2.13 | $1.95 | $2.10 | $2.10 | 12,209 |
2020-11-06 | $1.78 | $2.05 | $1.75 | $1.95 | $1.95 | 32,199 |
2020-11-05 | $1.85 | $1.85 | $1.78 | $1.79 | $1.79 | 3,935 |
2020-11-04 | $1.76 | $1.95 | $1.74 | $1.85 | $1.85 | 10,802 |
2020-11-03 | $1.97 | $1.97 | $1.75 | $1.75 | $1.75 | 5,310 |
2020-11-02 | $2.00 | $2.21 | $1.75 | $1.75 | $1.75 | 23,132 |
2020-10-30 | $2.02 | $2.08 | $1.94 | $1.94 | $1.94 | 4,301 |
2020-10-29 | $2.09 | $2.09 | $2.02 | $2.02 | $2.02 | 2,611 |
2020-10-28 | $2.12 | $2.24 | $2.09 | $2.09 | $2.09 | 3,002 |
2020-10-27 | $2.23 | $2.24 | $2.10 | $2.15 | $2.15 | 4,575 |
2020-10-26 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 254 |
2020-10-23 | $2.22 | $2.24 | $2.22 | $2.24 | $2.24 | 471 |
2020-10-22 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 141 |
2020-10-21 | $2.38 | $2.39 | $2.21 | $2.21 | $2.21 | 12,769 |
2020-10-20 | $2.15 | $2.38 | $2.15 | $2.26 | $2.26 | 1,831 |
2020-10-19 | $2.32 | $2.36 | $2.21 | $2.22 | $2.22 | 6,192 |
2020-10-16 | $2.28 | $2.32 | $2.28 | $2.29 | $2.29 | 1,953 |
2020-10-15 | $2.31 | $2.31 | $2.20 | $2.20 | $2.20 | 3,142 |
2020-10-14 | $2.25 | $2.26 | $2.12 | $2.13 | $2.13 | 9,237 |
2020-10-13 | $2.30 | $2.30 | $2.11 | $2.20 | $2.20 | 11,259 |
2020-10-12 | $2.36 | $2.40 | $2.30 | $2.38 | $2.38 | 4,511 |
2020-10-09 | $2.42 | $2.50 | $2.36 | $2.36 | $2.36 | 6,021 |
2020-10-08 | $2.38 | $2.41 | $2.37 | $2.40 | $2.40 | 12,928 |
2020-10-07 | $2.44 | $2.44 | $2.31 | $2.40 | $2.40 | 2,457 |
2020-10-06 | $2.50 | $2.50 | $2.32 | $2.43 | $2.43 | 4,951 |
2020-10-05 | $2.25 | $2.50 | $2.25 | $2.39 | $2.39 | 11,598 |
2020-10-02 | $2.26 | $2.30 | $2.25 | $2.30 | $2.30 | 10,624 |
2020-10-01 | $2.15 | $2.21 | $2.15 | $2.21 | $2.21 | 2,183 |
2020-09-30 | $2.20 | $2.25 | $2.20 | $2.20 | $2.20 | 5,219 |
2020-09-29 | $2.35 | $2.35 | $2.21 | $2.21 | $2.21 | 1,455 |
2020-09-28 | $2.35 | $2.35 | $2.34 | $2.35 | $2.35 | 13,932 |
2020-09-25 | $2.36 | $2.36 | $2.30 | $2.33 | $2.33 | 6,614 |
2020-09-24 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 2,822 |
2020-09-23 | $2.53 | $2.55 | $2.02 | $2.30 | $2.30 | 23,339 |
2020-09-22 | $2.62 | $2.63 | $2.61 | $2.61 | $2.61 | 4,386 |
2020-09-21 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 814 |
2020-09-18 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 199 |
2020-09-17 | $2.65 | $2.80 | $2.55 | $2.80 | $2.80 | 3,576 |
2020-09-16 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 5,196 |
2020-09-15 | $2.75 | $2.75 | $2.66 | $2.75 | $2.75 | 2,684 |
2020-09-14 | $2.73 | $2.80 | $2.53 | $2.80 | $2.80 | 2,228 |
2020-09-11 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 1,006 |
2020-09-10 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 1,748 |
2020-09-09 | $2.79 | $2.85 | $2.73 | $2.73 | $2.73 | 28,375 |
2020-09-08 | $2.83 | $2.83 | $2.79 | $2.79 | $2.79 | 2,925 |
2020-09-04 | $2.75 | $2.85 | $2.75 | $2.85 | $2.85 | 13,427 |
2020-09-03 | $2.80 | $2.80 | $2.76 | $2.76 | $2.76 | 1,462 |
2020-09-02 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 36,374 |
2020-09-01 | $2.85 | $3.00 | $2.85 | $2.95 | $2.95 | 7,037 |
2020-08-31 | $2.82 | $3.03 | $2.80 | $2.85 | $2.85 | 24,526 |
2020-08-28 | $2.95 | $2.98 | $2.84 | $2.85 | $2.85 | 13,336 |
2020-08-27 | $2.92 | $2.95 | $2.91 | $2.91 | $2.91 | 9,011 |
2020-08-26 | $2.92 | $3.15 | $2.92 | $2.92 | $2.92 | 27,611 |
2020-08-25 | $2.90 | $2.99 | $2.77 | $2.92 | $2.92 | 49,251 |
2020-08-24 | $2.74 | $2.83 | $2.74 | $2.77 | $2.77 | 5,418 |
2020-08-21 | $2.72 | $2.79 | $2.72 | $2.75 | $2.75 | 1,329 |
2020-08-20 | $3.04 | $3.04 | $2.73 | $2.84 | $2.84 | 18,494 |
2020-08-19 | $2.84 | $2.97 | $2.70 | $2.97 | $2.97 | 22,654 |
2020-08-18 | $2.85 | $2.87 | $2.61 | $2.84 | $2.84 | 10,402 |
2020-08-17 | $2.84 | $2.97 | $2.84 | $2.89 | $2.89 | 60,100 |
2020-08-14 | $3.00 | $3.03 | $2.73 | $2.89 | $2.89 | 14,770 |
2020-08-13 | $3.12 | $3.12 | $3.00 | $3.04 | $3.04 | 7,158 |
2020-08-12 | $3.50 | $3.50 | $3.00 | $3.12 | $3.12 | 25,383 |
2020-08-11 | $3.76 | $3.90 | $3.40 | $3.50 | $3.50 | 25,216 |
2020-08-10 | $4.29 | $4.38 | $3.73 | $3.76 | $3.76 | 54,948 |
2020-08-07 | $4.48 | $4.69 | $4.05 | $4.27 | $4.27 | 15,117 |
2020-08-06 | $3.81 | $4.49 | $3.81 | $4.36 | $4.36 | 29,280 |
2020-08-05 | $3.45 | $3.82 | $3.45 | $3.82 | $3.82 | 26,090 |
2020-08-04 | $3.23 | $3.48 | $3.22 | $3.44 | $3.44 | 21,295 |
2020-08-03 | $3.14 | $3.23 | $3.14 | $3.23 | $3.23 | 5,978 |
2020-07-31 | $3.08 | $3.16 | $3.08 | $3.11 | $3.11 | 4,681 |
2020-07-30 | $3.08 | $3.08 | $3.05 | $3.05 | $3.05 | 3,371 |
2020-07-29 | $3.36 | $3.36 | $2.95 | $3.04 | $3.04 | 27,467 |
2020-07-28 | $2.80 | $3.52 | $2.80 | $3.36 | $3.36 | 66,834 |
2020-07-27 | $2.60 | $2.93 | $2.55 | $2.68 | $2.68 | 54,701 |
2020-07-24 | $2.35 | $2.63 | $2.35 | $2.53 | $2.53 | 59,588 |
2020-07-23 | $2.35 | $2.38 | $2.30 | $2.30 | $2.30 | 3,368 |
2020-07-22 | $2.39 | $2.50 | $2.39 | $2.40 | $2.40 | 1,135 |
2020-07-21 | $2.55 | $2.58 | $2.39 | $2.47 | $2.47 | 3,436 |
2020-07-20 | $2.55 | $2.65 | $2.55 | $2.61 | $2.61 | 5,860 |
2020-07-17 | $2.37 | $2.81 | $2.37 | $2.58 | $2.58 | 20,700 |
2020-07-16 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 240 |
2020-07-15 | $2.39 | $2.39 | $2.35 | $2.38 | $2.38 | 2,200 |
2020-07-14 | $2.60 | $2.60 | $2.25 | $2.39 | $2.39 | 149,500 |
2020-07-13 | $2.42 | $2.60 | $2.42 | $2.43 | $2.43 | 15,700 |
2020-07-10 | $2.40 | $2.42 | $2.40 | $2.42 | $2.42 | 680 |
2020-07-09 | $2.40 | $2.40 | $2.32 | $2.32 | $2.32 | 4,000 |
2020-07-08 | $2.33 | $2.35 | $2.33 | $2.35 | $2.35 | 910 |
2020-07-07 | $2.40 | $2.40 | $2.27 | $2.27 | $2.27 | 840 |
2020-07-06 | $2.43 | $2.43 | $2.26 | $2.29 | $2.29 | 4,100 |
2020-07-02 | $2.50 | $2.50 | $2.25 | $2.25 | $2.25 | 3,400 |
2020-07-01 | $2.33 | $2.59 | $2.33 | $2.59 | $2.59 | 4,800 |
2020-06-30 | $2.27 | $2.35 | $2.26 | $2.31 | $2.31 | 25,500 |
2020-06-29 | $2.35 | $2.44 | $2.16 | $2.19 | $2.19 | 15,430 |
2020-06-26 | $2.25 | $2.38 | $2.15 | $2.35 | $2.35 | 3,809 |
2020-06-25 | $2.21 | $2.30 | $2.15 | $2.16 | $2.16 | 11,419 |
2020-06-24 | $2.46 | $2.48 | $2.23 | $2.23 | $2.23 | 12,656 |
2020-06-23 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 901 |
2020-06-22 | $2.55 | $2.60 | $2.45 | $2.45 | $2.45 | 9,730 |
2020-06-19 | $2.58 | $2.58 | $2.35 | $2.55 | $2.55 | 5,854 |
2020-06-18 | $2.59 | $2.67 | $2.58 | $2.58 | $2.58 | 7,362 |
2020-06-17 | $2.42 | $2.78 | $2.42 | $2.57 | $2.57 | 11,733 |
2020-06-16 | $2.62 | $2.88 | $2.41 | $2.45 | $2.45 | 17,775 |
2020-06-15 | $2.57 | $2.61 | $2.53 | $2.55 | $2.55 | 12,319 |
2020-06-12 | $2.60 | $2.60 | $2.36 | $2.36 | $2.36 | 5,739 |
2020-06-11 | $2.82 | $2.84 | $2.29 | $2.32 | $2.32 | 25,815 |
2020-06-10 | $2.77 | $2.85 | $2.40 | $2.85 | $2.85 | 32,831 |
2020-06-09 | $2.40 | $2.70 | $2.35 | $2.69 | $2.69 | 61,780 |
2020-06-08 | $2.20 | $2.42 | $2.20 | $2.37 | $2.37 | 37,848 |
2020-06-05 | $2.14 | $2.24 | $2.14 | $2.18 | $2.18 | 20,224 |
2020-06-04 | $2.14 | $2.14 | $2.10 | $2.10 | $2.10 | 2,522 |
2020-06-03 | $2.10 | $2.16 | $2.10 | $2.10 | $2.10 | 7,310 |
2020-06-02 | $2.20 | $2.20 | $2.08 | $2.10 | $2.10 | 3,915 |
2020-06-01 | $2.07 | $2.16 | $1.97 | $2.00 | $2.00 | 12,762 |
2020-05-29 | $2.10 | $2.12 | $2.10 | $2.12 | $2.12 | 2,865 |
2020-05-28 | $2.05 | $2.10 | $2.04 | $2.10 | $2.10 | 9,262 |
2020-05-27 | $2.20 | $2.20 | $2.01 | $2.02 | $2.02 | 20,457 |
2020-05-26 | $2.23 | $2.23 | $2.08 | $2.20 | $2.20 | 4,817 |
2020-05-22 | $2.21 | $2.25 | $2.18 | $2.23 | $2.23 | 6,242 |
2020-05-21 | $2.18 | $2.24 | $2.11 | $2.21 | $2.21 | 7,927 |
2020-05-20 | $2.08 | $2.25 | $2.05 | $2.15 | $2.15 | 37,742 |
2020-05-19 | $2.08 | $2.25 | $1.95 | $1.95 | $1.95 | 20,937 |
2020-05-18 | $1.96 | $2.11 | $1.96 | $2.05 | $2.05 | 13,679 |
2020-05-15 | $2.00 | $2.06 | $1.95 | $1.96 | $1.96 | 4,708 |
2020-05-14 | $2.00 | $2.07 | $1.95 | $2.07 | $2.07 | 2,982 |
2020-05-13 | $2.10 | $2.14 | $2.00 | $2.00 | $2.00 | 61,869 |
2020-05-12 | $2.15 | $2.15 | $2.02 | $2.09 | $2.09 | 14,618 |
2020-05-11 | $2.12 | $2.16 | $2.10 | $2.15 | $2.15 | 5,599 |
2020-05-08 | $2.13 | $2.20 | $2.12 | $2.14 | $2.14 | 5,930 |
2020-05-07 | $2.10 | $2.17 | $2.10 | $2.16 | $2.16 | 10,662 |
2020-05-06 | $2.14 | $2.18 | $2.14 | $2.14 | $2.14 | 9,057 |
2020-05-05 | $2.18 | $2.20 | $2.14 | $2.18 | $2.18 | 10,551 |
2020-05-04 | $2.16 | $2.23 | $2.10 | $2.19 | $2.19 | 30,132 |
2020-05-01 | $2.19 | $2.23 | $2.11 | $2.18 | $2.18 | 24,093 |
2020-04-30 | $2.35 | $2.35 | $2.14 | $2.22 | $2.22 | 30,879 |
2020-04-29 | $2.23 | $2.35 | $2.19 | $2.25 | $2.25 | 24,517 |
2020-04-28 | $2.15 | $2.32 | $2.09 | $2.25 | $2.25 | 17,408 |
2020-04-27 | $2.29 | $2.40 | $2.05 | $2.30 | $2.30 | 50,755 |
2020-04-24 | $2.25 | $2.30 | $2.22 | $2.30 | $2.30 | 12,389 |
2020-04-23 | $2.30 | $2.32 | $2.15 | $2.23 | $2.23 | 37,527 |
2020-04-22 | $2.25 | $2.34 | $2.05 | $2.28 | $2.28 | 83,793 |
2020-04-21 | $2.05 | $2.37 | $2.05 | $2.28 | $2.28 | 175,552 |
2020-04-20 | $2.11 | $2.11 | $2.00 | $2.05 | $2.05 | 66,100 |
2020-04-17 | $1.75 | $2.20 | $1.75 | $2.10 | $2.10 | 116,200 |
2020-04-16 | $2.28 | $2.34 | $1.88 | $1.93 | $1.93 | 553,910 |
2020-04-15 | $2.60 | $2.60 | $2.27 | $2.28 | $2.28 | 170,557 |
2020-04-14 | $2.62 | $2.79 | $2.40 | $2.53 | $2.53 | 91,311 |
2020-04-13 | $2.39 | $2.63 | $2.30 | $2.56 | $2.56 | 128,780 |
2020-04-09 | $2.37 | $2.45 | $2.28 | $2.32 | $2.32 | 130,646 |
2020-04-08 | $2.42 | $2.43 | $2.33 | $2.39 | $2.39 | 76,398 |
2020-04-07 | $2.35 | $2.40 | $2.19 | $2.39 | $2.39 | 134,415 |
2020-04-06 | $2.64 | $2.72 | $2.40 | $2.48 | $2.48 | 108,150 |
2020-04-03 | $2.50 | $2.64 | $2.32 | $2.63 | $2.63 | 286,533 |
2020-04-02 | $2.49 | $2.81 | $2.40 | $2.50 | $2.50 | 295,448 |
2020-04-01 | $2.66 | $3.00 | $2.41 | $2.51 | $2.51 | 272,915 |
2020-03-31 | $2.86 | $2.89 | $2.37 | $2.55 | $2.55 | 439,189 |
2020-03-30 | $4.50 | $4.52 | $2.74 | $2.75 | $2.75 | 887,304 |
2020-03-27 | $6.24 | $6.24 | $4.22 | $4.55 | $4.55 | 386,666 |
2020-03-26 | $6.90 | $7.21 | $6.80 | $6.93 | $6.93 | 20,966 |
2020-03-25 | $6.60 | $7.79 | $6.46 | $6.89 | $6.89 | 39,900 |
2020-03-24 | $6.73 | $6.75 | $6.26 | $6.60 | $6.60 | 23,548 |
2020-03-23 | $7.00 | $7.12 | $6.46 | $6.66 | $6.66 | 14,680 |
2020-03-20 | $6.92 | $7.18 | $6.26 | $7.00 | $7.00 | 68,162 |
2020-03-19 | $6.95 | $7.11 | $6.59 | $6.93 | $6.93 | 38,636 |
2020-03-18 | $6.77 | $7.00 | $6.50 | $6.63 | $6.63 | 36,563 |
2020-03-17 | $6.56 | $7.15 | $6.50 | $6.95 | $6.95 | 34,917 |
2020-03-16 | $6.88 | $7.11 | $6.39 | $6.51 | $6.51 | 41,615 |
2020-03-13 | $6.90 | $7.62 | $6.56 | $7.25 | $7.25 | 72,100 |
2020-03-12 | $6.75 | $7.07 | $6.63 | $6.71 | $6.71 | 64,937 |
2020-03-11 | $6.84 | $6.97 | $6.75 | $6.91 | $6.91 | 13,608 |
2020-03-10 | $7.30 | $7.34 | $6.75 | $6.99 | $6.99 | 24,776 |
2020-03-09 | $7.00 | $7.26 | $6.82 | $7.17 | $7.17 | 31,896 |
2020-03-06 | $7.31 | $7.44 | $7.11 | $7.29 | $7.29 | 18,080 |
2020-03-05 | $7.72 | $7.72 | $7.22 | $7.52 | $7.52 | 7,713 |
2020-03-04 | $7.47 | $8.00 | $7.24 | $7.86 | $7.86 | 19,635 |
2020-03-03 | $6.92 | $7.45 | $6.88 | $7.42 | $7.42 | 18,275 |
2020-03-02 | $7.23 | $7.23 | $6.97 | $7.18 | $7.18 | 15,312 |
2020-02-28 | $7.25 | $7.40 | $6.83 | $7.39 | $7.39 | 22,883 |
2020-02-27 | $6.82 | $7.67 | $6.78 | $7.39 | $7.39 | 22,230 |
2020-02-26 | $6.88 | $7.06 | $6.81 | $7.00 | $7.00 | 18,332 |
2020-02-25 | $7.20 | $7.20 | $6.65 | $6.87 | $6.87 | 16,419 |
2020-02-24 | $6.92 | $7.16 | $6.69 | $7.10 | $7.10 | 12,643 |
2020-02-21 | $6.97 | $7.33 | $6.97 | $7.21 | $7.21 | 12,326 |
2020-02-20 | $7.05 | $7.20 | $6.88 | $7.00 | $7.00 | 20,241 |
2020-02-19 | $7.10 | $7.17 | $7.06 | $7.07 | $7.07 | 9,063 |
2020-02-18 | $7.13 | $7.27 | $7.05 | $7.10 | $7.10 | 26,229 |
2020-02-14 | $7.54 | $7.54 | $7.15 | $7.20 | $7.20 | 13,022 |
2020-02-13 | $7.54 | $7.63 | $7.37 | $7.56 | $7.56 | 8,743 |
2020-02-12 | $7.54 | $7.89 | $7.54 | $7.57 | $7.57 | 9,022 |
2020-02-11 | $7.60 | $7.71 | $7.52 | $7.56 | $7.56 | 11,575 |
2020-02-10 | $7.91 | $8.04 | $7.51 | $7.56 | $7.56 | 14,510 |
2020-02-07 | $8.24 | $8.27 | $7.82 | $7.82 | $7.82 | 26,935 |
2020-02-06 | $8.50 | $8.58 | $8.27 | $8.27 | $8.27 | 9,481 |
2020-02-05 | $8.88 | $8.88 | $8.45 | $8.50 | $8.50 | 29,796 |
2020-02-04 | $8.57 | $8.93 | $8.55 | $8.87 | $8.87 | 18,333 |
2020-02-03 | $10.06 | $10.06 | $8.44 | $8.50 | $8.50 | 31,332 |
2020-01-31 | $10.37 | $10.37 | $9.47 | $9.97 | $9.97 | 67,595 |
2020-01-30 | $8.87 | $10.44 | $8.87 | $10.37 | $10.37 | 92,689 |
2020-01-29 | $6.66 | $9.25 | $6.66 | $9.06 | $9.06 | 206,206 |
2020-01-28 | $6.20 | $6.51 | $6.02 | $6.41 | $6.41 | 29,378 |
2020-01-27 | $6.45 | $6.75 | $6.09 | $6.12 | $6.12 | 52,025 |
2020-01-24 | $7.00 | $7.13 | $6.46 | $6.50 | $6.50 | 32,807 |
2020-01-23 | $7.03 | $7.09 | $6.90 | $6.95 | $6.95 | 78,500 |
2020-01-22 | $7.80 | $7.80 | $7.03 | $7.05 | $7.05 | 57,100 |
2020-01-21 | $8.05 | $8.05 | $7.77 | $7.79 | $7.79 | 35,310 |
2020-01-17 | $8.06 | $8.07 | $7.84 | $7.99 | $7.99 | 29,909 |
2020-01-16 | $8.10 | $8.20 | $8.02 | $8.13 | $8.13 | 8,211 |
2020-01-15 | $8.27 | $8.27 | $7.90 | $8.02 | $8.02 | 9,056 |
2020-01-14 | $7.95 | $8.42 | $7.95 | $8.26 | $8.26 | 27,172 |
2020-01-13 | $8.00 | $8.19 | $7.95 | $7.95 | $7.95 | 13,605 |
2020-01-10 | $8.20 | $8.20 | $7.90 | $8.00 | $8.00 | 14,353 |
2020-01-09 | $8.17 | $8.21 | $8.00 | $8.10 | $8.10 | 14,174 |
2020-01-08 | $7.93 | $8.26 | $7.93 | $8.13 | $8.13 | 20,187 |
2020-01-07 | $8.09 | $8.21 | $7.86 | $7.88 | $7.88 | 37,384 |
2020-01-06 | $8.34 | $8.50 | $8.09 | $8.09 | $8.09 | 10,922 |
2020-01-03 | $8.71 | $8.80 | $8.30 | $8.38 | $8.38 | 13,023 |
2020-01-02 | $9.30 | $9.32 | $8.68 | $8.81 | $8.81 | 12,365 |
2019-12-31 | $8.35 | $9.26 | $8.34 | $9.21 | $9.21 | 52,205 |
2019-12-30 | $8.00 | $8.40 | $7.99 | $8.33 | $8.33 | 29,107 |
2019-12-27 | $8.25 | $8.27 | $7.92 | $8.02 | $8.02 | 22,437 |
2019-12-26 | $8.70 | $8.70 | $8.21 | $8.22 | $8.22 | 25,131 |
2019-12-24 | $8.69 | $9.15 | $8.60 | $8.62 | $8.62 | 13,644 |
2019-12-23 | $8.88 | $9.03 | $8.57 | $8.94 | $8.94 | 31,893 |
2019-12-20 | $8.85 | $8.99 | $8.51 | $8.76 | $8.76 | 58,149 |
2019-12-19 | $8.87 | $9.04 | $8.59 | $8.85 | $8.85 | 66,006 |
2019-12-18 | $9.00 | $9.12 | $8.75 | $8.83 | $8.83 | 26,537 |
2019-12-17 | $9.19 | $9.19 | $8.88 | $8.98 | $8.98 | 23,410 |
2019-12-16 | $9.14 | $9.42 | $9.01 | $9.10 | $9.10 | 41,975 |
2019-12-13 | $9.01 | $9.15 | $8.88 | $9.09 | $9.09 | 26,481 |
2019-12-12 | $8.73 | $9.15 | $8.73 | $9.01 | $9.01 | 22,268 |
2019-12-11 | $8.84 | $8.95 | $8.69 | $8.85 | $8.85 | 12,740 |
2019-12-10 | $8.86 | $9.10 | $8.74 | $8.79 | $8.79 | 33,621 |
2019-12-09 | $9.25 | $9.40 | $8.77 | $9.00 | $9.00 | 55,893 |
2019-12-06 | $9.15 | $9.33 | $9.01 | $9.20 | $9.20 | 18,053 |
2019-12-05 | $9.05 | $9.24 | $8.89 | $9.04 | $9.04 | 21,000 |
2019-12-04 | $9.07 | $9.35 | $9.00 | $9.06 | $9.06 | 12,343 |
2019-12-03 | $9.08 | $9.39 | $8.50 | $9.02 | $9.02 | 58,276 |
2019-12-02 | $9.33 | $9.33 | $9.05 | $9.08 | $9.08 | 16,190 |
2019-11-29 | $9.36 | $9.44 | $9.10 | $9.34 | $9.34 | 6,772 |
2019-11-27 | $9.49 | $9.49 | $9.29 | $9.33 | $9.33 | 7,099 |
2019-11-26 | $9.72 | $9.72 | $9.29 | $9.40 | $9.40 | 12,216 |
2019-11-25 | $9.67 | $9.95 | $9.44 | $9.70 | $9.70 | 26,911 |
2019-11-22 | $9.07 | $9.64 | $9.00 | $9.63 | $9.63 | 18,014 |
2019-11-21 | $9.14 | $9.14 | $8.81 | $9.03 | $9.03 | 10,458 |
2019-11-20 | $8.99 | $9.14 | $8.67 | $9.00 | $9.00 | 23,329 |
2019-11-19 | $8.99 | $9.10 | $8.80 | $8.98 | $8.98 | 15,955 |
2019-11-18 | $9.16 | $9.25 | $8.91 | $8.99 | $8.99 | 11,902 |
2019-11-15 | $9.03 | $9.39 | $8.87 | $9.12 | $9.12 | 26,426 |
2019-11-14 | $9.56 | $9.59 | $8.95 | $9.01 | $9.01 | 17,309 |
2019-11-13 | $9.46 | $9.68 | $9.36 | $9.41 | $9.41 | 15,116 |
2019-11-12 | $9.58 | $9.99 | $9.37 | $9.55 | $9.55 | 21,918 |
2019-11-11 | $9.45 | $9.82 | $9.37 | $9.59 | $9.59 | 12,462 |
2019-11-08 | $9.71 | $9.83 | $9.50 | $9.56 | $9.56 | 11,663 |
2019-11-07 | $10.32 | $10.39 | $9.49 | $9.77 | $9.77 | 39,955 |
2019-11-06 | $10.42 | $10.70 | $10.01 | $10.14 | $10.14 | 26,496 |
2019-11-05 | $11.30 | $12.40 | $10.62 | $10.85 | $10.85 | 46,494 |
2019-11-04 | $11.62 | $11.64 | $11.30 | $11.39 | $11.39 | 14,667 |
2019-11-01 | $11.28 | $11.52 | $11.23 | $11.39 | $11.39 | 11,794 |
2019-10-31 | $11.54 | $11.54 | $10.91 | $11.24 | $11.24 | 23,739 |
2019-10-30 | $11.68 | $11.70 | $11.34 | $11.63 | $11.63 | 9,023 |
2019-10-29 | $11.70 | $11.88 | $11.45 | $11.72 | $11.72 | 11,615 |
2019-10-28 | $11.77 | $11.90 | $11.41 | $11.83 | $11.83 | 9,504 |
2019-10-25 | $11.25 | $11.82 | $11.07 | $11.78 | $11.78 | 14,997 |
2019-10-24 | $11.75 | $11.79 | $11.06 | $11.20 | $11.20 | 9,074 |
2019-10-23 | $11.64 | $11.94 | $11.33 | $11.70 | $11.70 | 15,775 |
2019-10-22 | $11.31 | $11.75 | $10.83 | $11.68 | $11.68 | 19,082 |
2019-10-21 | $11.22 | $11.69 | $11.02 | $11.22 | $11.22 | 25,655 |
2019-10-18 | $10.20 | $11.23 | $10.14 | $11.14 | $11.14 | 36,036 |
2019-10-17 | $10.47 | $10.76 | $10.12 | $10.29 | $10.29 | 22,156 |
2019-10-16 | $10.12 | $10.51 | $9.94 | $10.37 | $10.37 | 12,985 |
2019-10-15 | $10.18 | $10.66 | $9.86 | $10.11 | $10.11 | 21,963 |
2019-10-14 | $9.97 | $10.53 | $9.85 | $10.04 | $10.04 | 30,080 |
2019-10-11 | $9.97 | $10.37 | $9.70 | $9.96 | $9.96 | 45,871 |
2019-10-10 | $9.95 | $10.26 | $9.61 | $9.70 | $9.70 | 47,477 |
2019-10-09 | $9.72 | $10.51 | $9.59 | $9.91 | $9.91 | 32,142 |
2019-10-08 | $9.58 | $9.94 | $9.41 | $9.59 | $9.59 | 23,590 |
2019-10-07 | $9.73 | $10.16 | $9.37 | $9.76 | $9.76 | 30,452 |
2019-10-04 | $9.58 | $10.13 | $9.37 | $9.71 | $9.71 | 22,440 |
2019-10-03 | $9.70 | $9.96 | $9.31 | $9.50 | $9.50 | 24,264 |
2019-10-02 | $9.45 | $9.90 | $9.15 | $9.59 | $9.59 | 36,569 |
2019-10-01 | $10.36 | $10.98 | $9.42 | $9.64 | $9.64 | 78,217 |
2019-09-30 | $10.13 | $10.56 | $9.52 | $10.36 | $10.36 | 83,985 |
2019-09-27 | $9.87 | $10.22 | $9.84 | $10.06 | $10.06 | 45,907 |
2019-09-26 | $9.50 | $10.03 | $9.30 | $9.88 | $9.88 | 13,800 |
2019-09-25 | $9.28 | $10.31 | $9.28 | $9.56 | $9.56 | 15,326 |
2019-09-24 | $9.50 | $9.89 | $8.92 | $9.27 | $9.27 | 16,748 |
2019-09-23 | $9.84 | $10.02 | $9.27 | $9.50 | $9.50 | 28,119 |
2019-09-20 | $9.73 | $10.16 | $9.18 | $9.99 | $9.99 | 64,660 |
2019-09-19 | $10.00 | $10.14 | $9.63 | $9.71 | $9.71 | 27,799 |
2019-09-18 | $10.41 | $10.85 | $9.75 | $10.02 | $10.02 | 33,277 |
2019-09-17 | $11.44 | $11.44 | $10.41 | $10.45 | $10.45 | 21,009 |
2019-09-16 | $11.58 | $11.81 | $11.35 | $11.43 | $11.43 | 18,736 |
2019-09-13 | $12.40 | $12.69 | $11.51 | $11.70 | $11.70 | 25,333 |
2019-09-12 | $12.00 | $12.39 | $11.53 | $12.38 | $12.38 | 116,796 |
2019-09-11 | $10.89 | $12.75 | $10.24 | $12.09 | $12.09 | 180,340 |
2019-09-10 | $9.70 | $11.02 | $9.61 | $10.94 | $10.94 | 80,379 |
2019-09-09 | $9.76 | $9.85 | $9.49 | $9.81 | $9.81 | 15,146 |
2019-09-06 | $9.94 | $9.94 | $9.46 | $9.68 | $9.68 | 8,552 |
2019-09-05 | $9.17 | $10.00 | $8.93 | $9.90 | $9.90 | 31,081 |
2019-09-04 | $9.00 | $9.15 | $8.84 | $9.01 | $9.01 | 10,068 |
2019-09-03 | $9.38 | $9.58 | $8.89 | $8.89 | $8.89 | 13,003 |
2019-08-30 | $9.38 | $9.62 | $9.06 | $9.62 | $9.62 | 23,907 |
2019-08-29 | $8.29 | $10.15 | $8.29 | $9.41 | $9.41 | 101,135 |
2019-08-28 | $7.78 | $8.29 | $7.73 | $8.19 | $8.19 | 15,034 |
2019-08-27 | $8.26 | $8.26 | $7.32 | $7.59 | $7.59 | 32,118 |
2019-08-26 | $8.28 | $8.29 | $7.93 | $8.11 | $8.11 | 22,201 |
2019-08-23 | $8.66 | $8.83 | $8.13 | $8.21 | $8.21 | 42,337 |
2019-08-22 | $8.88 | $8.95 | $8.51 | $8.76 | $8.76 | 11,444 |
2019-08-21 | $8.82 | $8.97 | $8.58 | $8.91 | $8.91 | 19,561 |
2019-08-20 | $8.59 | $8.81 | $8.39 | $8.72 | $8.72 | 14,187 |
2019-08-19 | $8.44 | $8.70 | $8.44 | $8.62 | $8.62 | 16,724 |
2019-08-16 | $8.17 | $9.09 | $8.07 | $8.61 | $8.61 | 24,208 |
2019-08-15 | $7.60 | $8.11 | $7.59 | $8.06 | $8.06 | 25,711 |
2019-08-14 | $7.74 | $7.80 | $7.30 | $7.50 | $7.50 | 24,463 |
2019-08-13 | $7.91 | $8.21 | $7.77 | $7.91 | $7.91 | 16,269 |
2019-08-12 | $8.43 | $8.53 | $7.65 | $7.87 | $7.87 | 35,465 |
2019-08-09 | $9.00 | $9.06 | $8.30 | $8.43 | $8.43 | 54,080 |
2019-08-08 | $8.91 | $9.20 | $8.91 | $8.97 | $8.97 | 11,905 |
2019-08-07 | $8.75 | $9.46 | $8.31 | $8.73 | $8.73 | 165,866 |
2019-08-06 | $9.02 | $9.75 | $9.02 | $9.68 | $9.68 | 26,575 |
2019-08-05 | $9.31 | $9.38 | $8.85 | $9.04 | $9.04 | 21,765 |
2019-08-02 | $8.95 | $9.64 | $8.86 | $9.45 | $9.45 | 32,119 |
2019-08-01 | $9.60 | $9.86 | $8.70 | $8.95 | $8.95 | 56,742 |
2019-07-31 | $9.90 | $10.10 | $9.61 | $9.69 | $9.69 | 39,896 |
2019-07-30 | $10.09 | $10.25 | $9.80 | $9.93 | $9.93 | 39,873 |
2019-07-29 | $10.46 | $10.57 | $10.05 | $10.10 | $10.10 | 18,359 |
2019-07-26 | $10.42 | $10.75 | $10.17 | $10.44 | $10.44 | 26,298 |
2019-07-25 | $11.04 | $11.04 | $10.16 | $10.37 | $10.37 | 24,054 |
2019-07-24 | $10.49 | $11.16 | $10.49 | $11.05 | $11.05 | 27,501 |
2019-07-23 | $10.53 | $10.72 | $10.19 | $10.60 | $10.60 | 19,324 |
2019-07-22 | $10.56 | $10.95 | $10.33 | $10.50 | $10.50 | 19,742 |
2019-07-19 | $10.19 | $10.59 | $10.19 | $10.48 | $10.48 | 22,261 |
2019-07-18 | $10.76 | $10.79 | $10.13 | $10.14 | $10.14 | 26,298 |
2019-07-17 | $11.54 | $11.63 | $10.65 | $10.76 | $10.76 | 37,826 |
2019-07-16 | $11.33 | $11.99 | $11.29 | $11.51 | $11.51 | 42,740 |
2019-07-15 | $11.48 | $11.84 | $11.23 | $11.37 | $11.37 | 48,887 |
2019-07-12 | $10.91 | $11.93 | $10.88 | $11.46 | $11.46 | 107,887 |
2019-07-11 | $9.75 | $10.99 | $9.65 | $10.75 | $10.75 | 63,666 |
2019-07-10 | $9.88 | $10.02 | $9.62 | $9.68 | $9.68 | 30,585 |
2019-07-09 | $9.83 | $10.03 | $9.62 | $9.96 | $9.96 | 18,725 |
2019-07-08 | $10.00 | $10.13 | $9.83 | $9.92 | $9.92 | 21,670 |
2019-07-05 | $9.70 | $10.36 | $9.62 | $10.03 | $10.03 | 25,536 |
2019-07-03 | $10.00 | $10.10 | $9.66 | $9.67 | $9.67 | 12,576 |
2019-07-02 | $10.00 | $10.45 | $9.83 | $10.01 | $10.01 | 41,875 |
2019-07-01 | $9.49 | $10.50 | $9.49 | $9.97 | $9.97 | 67,904 |
2019-06-28 | $8.97 | $10.26 | $8.97 | $9.55 | $9.55 | 421,973 |
2019-06-27 | $8.79 | $9.01 | $8.76 | $8.95 | $8.95 | 35,751 |
2019-06-26 | $8.98 | $9.00 | $8.78 | $8.79 | $8.79 | 33,217 |
2019-06-25 | $8.95 | $9.04 | $8.90 | $8.96 | $8.96 | 50,272 |
2019-06-24 | $9.07 | $9.11 | $8.95 | $8.95 | $8.95 | 26,315 |
2019-06-21 | $8.93 | $9.10 | $8.90 | $9.00 | $9.00 | 56,123 |
2019-06-20 | $9.18 | $9.68 | $8.83 | $8.88 | $8.88 | 64,266 |
2019-06-19 | $8.90 | $9.20 | $8.78 | $8.92 | $8.92 | 34,861 |
2019-06-18 | $8.29 | $9.43 | $8.29 | $8.86 | $8.86 | 64,603 |
2019-06-17 | $8.28 | $8.48 | $8.15 | $8.25 | $8.25 | 32,082 |
2019-06-14 | $8.16 | $8.35 | $8.14 | $8.26 | $8.26 | 63,396 |
2019-06-13 | $8.26 | $8.32 | $7.98 | $8.11 | $8.11 | 55,214 |
2019-06-12 | $8.44 | $8.51 | $8.20 | $8.26 | $8.26 | 74,810 |
2019-06-11 | $8.28 | $8.60 | $8.18 | $8.47 | $8.47 | 68,288 |
2019-06-10 | $8.80 | $8.91 | $8.13 | $8.20 | $8.20 | 43,216 |
2019-06-07 | $8.60 | $8.86 | $8.54 | $8.79 | $8.79 | 22,820 |
2019-06-06 | $8.92 | $9.02 | $8.54 | $8.59 | $8.59 | 72,111 |
2019-06-05 | $9.44 | $9.44 | $8.82 | $9.05 | $9.05 | 34,086 |
2019-06-04 | $9.56 | $9.76 | $9.10 | $9.21 | $9.21 | 35,629 |
2019-06-03 | $9.38 | $9.79 | $9.38 | $9.48 | $9.48 | 107,281 |
2019-05-31 | $9.40 | $9.70 | $9.31 | $9.40 | $9.40 | 49,725 |
2019-05-30 | $10.03 | $10.23 | $9.45 | $9.45 | $9.45 | 33,737 |
2019-05-29 | $10.53 | $10.95 | $10.01 | $10.06 | $10.06 | 23,108 |
2019-05-28 | $11.61 | $11.71 | $10.34 | $10.56 | $10.56 | 27,630 |
2019-05-24 | $11.71 | $11.71 | $11.52 | $11.64 | $11.64 | 7,740 |
2019-05-23 | $12.08 | $12.08 | $11.40 | $11.57 | $11.57 | 15,565 |
2019-05-22 | $12.25 | $12.46 | $12.11 | $12.26 | $12.26 | 34,645 |
2019-05-21 | $11.78 | $12.48 | $11.63 | $12.31 | $12.31 | 33,016 |
2019-05-20 | $11.06 | $11.68 | $11.06 | $11.68 | $11.68 | 18,631 |
2019-05-17 | $11.09 | $11.52 | $10.78 | $11.16 | $11.16 | 16,207 |
2019-05-16 | $11.20 | $11.67 | $10.98 | $11.12 | $11.12 | 11,767 |
2019-05-15 | $10.98 | $11.11 | $10.72 | $11.09 | $11.09 | 14,025 |
2019-05-14 | $10.90 | $11.22 | $10.61 | $10.94 | $10.94 | 22,699 |
2019-05-13 | $11.26 | $11.66 | $10.59 | $10.99 | $10.99 | 18,401 |
2019-05-10 | $11.44 | $11.54 | $10.81 | $11.48 | $11.48 | 24,018 |
2019-05-09 | $11.31 | $11.54 | $11.03 | $11.39 | $11.39 | 26,668 |
2019-05-08 | $11.35 | $11.90 | $11.34 | $11.47 | $11.47 | 29,812 |
2019-05-07 | $12.00 | $12.01 | $10.56 | $11.27 | $11.27 | 72,087 |
2019-05-06 | $12.28 | $13.00 | $12.28 | $12.51 | $12.51 | 50,270 |
2019-05-03 | $11.87 | $12.77 | $11.87 | $12.62 | $12.62 | 23,180 |
2019-05-02 | $11.71 | $12.29 | $11.43 | $11.92 | $11.92 | 24,516 |
2019-05-01 | $11.14 | $12.78 | $11.14 | $11.69 | $11.69 | 76,794 |
2019-04-30 | $10.06 | $11.20 | $9.91 | $11.11 | $11.11 | 52,227 |
2019-04-29 | $9.68 | $10.26 | $9.68 | $10.12 | $10.12 | 33,922 |
2019-04-26 | $9.43 | $9.80 | $9.41 | $9.69 | $9.69 | 23,941 |
2019-04-25 | $9.61 | $9.67 | $9.26 | $9.54 | $9.54 | 19,150 |
2019-04-24 | $9.70 | $9.78 | $9.49 | $9.67 | $9.67 | 41,033 |
2019-04-23 | $9.50 | $9.80 | $9.32 | $9.76 | $9.76 | 23,479 |
2019-04-22 | $9.93 | $9.93 | $9.51 | $9.52 | $9.52 | 26,792 |
2019-04-18 | $10.07 | $10.11 | $9.70 | $9.94 | $9.94 | 104,095 |
2019-04-17 | $9.85 | $10.15 | $9.85 | $10.05 | $10.05 | 29,606 |
2019-04-16 | $10.56 | $10.56 | $9.55 | $9.60 | $9.60 | 93,548 |
2019-04-15 | $10.43 | $10.69 | $10.35 | $10.49 | $10.49 | 45,053 |
2019-04-12 | $9.86 | $10.58 | $9.80 | $10.51 | $10.51 | 24,735 |
2019-04-11 | $10.65 | $10.73 | $9.66 | $9.99 | $9.99 | 93,301 |
2019-04-10 | $10.86 | $10.87 | $10.51 | $10.74 | $10.74 | 37,807 |
2019-04-09 | $11.30 | $11.30 | $10.75 | $10.87 | $10.87 | 64,822 |
2019-04-08 | $11.69 | $12.19 | $11.43 | $11.52 | $11.52 | 80,831 |
2019-04-05 | $10.62 | $11.75 | $10.25 | $11.59 | $11.59 | 98,514 |
2019-04-04 | $0.42 | $0.43 | $0.41 | $0.42 | $10.50 | 46,134 |
2019-04-03 | $0.43 | $0.43 | $0.40 | $0.43 | $10.63 | 26,750 |
2019-04-02 | $0.42 | $0.43 | $0.42 | $0.42 | $10.50 | 14,445 |
2019-04-01 | $0.42 | $0.43 | $0.41 | $0.42 | $10.57 | 29,181 |
2019-03-29 | $0.44 | $0.44 | $0.41 | $0.42 | $10.50 | 16,983 |
2019-03-28 | $0.42 | $0.44 | $0.42 | $0.43 | $10.87 | 18,909 |
2019-03-27 | $0.42 | $0.44 | $0.42 | $0.42 | $10.60 | 22,426 |
2019-03-26 | $0.44 | $0.44 | $0.42 | $0.43 | $10.85 | 24,490 |
2019-03-25 | $0.44 | $0.45 | $0.42 | $0.43 | $10.69 | 10,809 |
2019-03-22 | $0.45 | $0.46 | $0.42 | $0.46 | $11.48 | 28,610 |
2019-03-21 | $0.44 | $0.46 | $0.44 | $0.45 | $11.15 | 32,146 |
2019-03-20 | $0.46 | $0.47 | $0.42 | $0.44 | $11.05 | 60,087 |
2019-03-19 | $0.42 | $0.49 | $0.40 | $0.49 | $12.13 | 132,043 |
2019-03-18 | $0.43 | $0.44 | $0.39 | $0.41 | $10.35 | 183,228 |
2019-03-15 | $0.46 | $0.48 | $0.39 | $0.39 | $9.65 | 555,671 |
2019-03-14 | $0.47 | $0.48 | $0.45 | $0.47 | $11.75 | 191,905 |
2019-03-13 | $0.49 | $0.51 | $0.47 | $0.49 | $12.37 | 173,763 |
2019-03-12 | $0.49 | $0.50 | $0.45 | $0.49 | $12.16 | 138,928 |
2019-03-11 | $0.45 | $0.59 | $0.45 | $0.54 | $13.48 | 211,985 |
2019-03-08 | $0.43 | $0.45 | $0.42 | $0.43 | $10.78 | 49,136 |
2019-03-07 | $0.44 | $0.45 | $0.43 | $0.43 | $10.83 | 46,691 |
2019-03-06 | $0.47 | $0.47 | $0.40 | $0.44 | $11.08 | 96,833 |
2019-03-05 | $0.47 | $0.48 | $0.45 | $0.46 | $11.38 | 67,487 |
2019-03-04 | $0.52 | $0.53 | $0.47 | $0.48 | $12.00 | 78,550 |
2019-03-01 | $0.44 | $0.54 | $0.43 | $0.53 | $13.16 | 96,562 |
2019-02-28 | $0.47 | $0.48 | $0.43 | $0.43 | $10.63 | 59,896 |
2019-02-27 | $0.46 | $0.50 | $0.45 | $0.47 | $11.68 | 34,323 |
2019-02-26 | $0.48 | $0.48 | $0.44 | $0.45 | $11.24 | 23,832 |
2019-02-25 | $0.50 | $0.50 | $0.45 | $0.45 | $11.27 | 26,815 |
2019-02-22 | $0.49 | $0.50 | $0.48 | $0.49 | $12.36 | 15,028 |
2019-02-21 | $0.50 | $0.50 | $0.49 | $0.50 | $12.50 | 10,412 |
2019-02-20 | $0.50 | $0.55 | $0.49 | $0.49 | $12.25 | 38,007 |
2019-02-19 | $0.52 | $0.52 | $0.50 | $0.51 | $12.65 | 14,051 |
2019-02-15 | $0.52 | $0.53 | $0.50 | $0.51 | $12.72 | 16,989 |
2019-02-14 | $0.51 | $0.54 | $0.51 | $0.52 | $12.90 | 100,645 |
2019-02-13 | $0.52 | $0.54 | $0.51 | $0.52 | $13.02 | 14,547 |
2019-02-12 | $0.50 | $0.52 | $0.49 | $0.50 | $12.38 | 22,811 |
2019-02-11 | $0.54 | $0.57 | $0.49 | $0.49 | $12.35 | 120,174 |
2019-02-08 | $0.54 | $0.55 | $0.52 | $0.52 | $13.12 | 9,041 |
2019-02-07 | $0.53 | $0.54 | $0.52 | $0.54 | $13.40 | 6,842 |
2019-02-06 | $0.54 | $0.55 | $0.52 | $0.53 | $13.25 | 7,655 |
2019-02-05 | $0.51 | $0.55 | $0.51 | $0.54 | $13.62 | 7,646 |
2019-02-04 | $0.48 | $0.51 | $0.48 | $0.51 | $12.75 | 3,689 |
2019-02-01 | $0.47 | $0.50 | $0.47 | $0.50 | $12.43 | 27,600 |
2019-01-31 | $0.50 | $0.50 | $0.48 | $0.49 | $12.16 | 8,259 |
2019-01-30 | $0.49 | $0.50 | $0.47 | $0.50 | $12.46 | 7,209 |
2019-01-29 | $0.49 | $0.51 | $0.49 | $0.50 | $12.41 | 14,366 |
2019-01-28 | $0.52 | $0.52 | $0.49 | $0.50 | $12.51 | 11,839 |
2019-01-25 | $0.50 | $0.54 | $0.49 | $0.50 | $12.39 | 22,368 |
2019-01-24 | $0.53 | $0.54 | $0.51 | $0.52 | $12.91 | 3,832 |
2019-01-23 | $0.52 | $0.53 | $0.51 | $0.51 | $12.75 | 6,612 |
2019-01-22 | $0.51 | $0.56 | $0.51 | $0.53 | $13.31 | 10,344 |
2019-01-18 | $0.51 | $0.54 | $0.51 | $0.52 | $13.02 | 12,580 |
2019-01-17 | $0.56 | $0.56 | $0.51 | $0.51 | $12.75 | 5,829 |
2019-01-16 | $0.54 | $0.55 | $0.53 | $0.54 | $13.45 | 1,737 |
2019-01-15 | $0.53 | $0.55 | $0.52 | $0.55 | $13.65 | 5,065 |
2019-01-14 | $0.54 | $0.56 | $0.52 | $0.53 | $13.25 | 5,117 |
2019-01-11 | $0.54 | $0.57 | $0.52 | $0.55 | $13.75 | 8,214 |
2019-01-10 | $0.55 | $0.55 | $0.51 | $0.52 | $13.00 | 17,221 |
2019-01-09 | $0.49 | $0.53 | $0.48 | $0.53 | $13.22 | 11,630 |
2019-01-08 | $0.49 | $0.49 | $0.46 | $0.48 | $12.00 | 17,419 |
2019-01-07 | $0.50 | $0.53 | $0.45 | $0.49 | $12.15 | 32,827 |
2019-01-04 | $0.54 | $0.56 | $0.49 | $0.50 | $12.57 | 17,224 |
2019-01-03 | $0.50 | $0.55 | $0.50 | $0.54 | $13.43 | 4,826 |
2019-01-02 | $0.50 | $0.54 | $0.50 | $0.51 | $12.85 | 8,893 |
2018-12-31 | $0.49 | $0.51 | $0.49 | $0.50 | $12.40 | 22,416 |
2018-12-28 | $0.52 | $0.53 | $0.49 | $0.50 | $12.49 | 34,647 |
2018-12-27 | $0.49 | $0.53 | $0.49 | $0.50 | $12.45 | 15,221 |
2018-12-26 | $0.49 | $0.58 | $0.49 | $0.51 | $12.78 | 16,521 |
2018-12-24 | $0.53 | $0.56 | $0.48 | $0.52 | $13.06 | 27,948 |
2018-12-21 | $0.52 | $0.56 | $0.51 | $0.53 | $13.26 | 17,696 |
2018-12-20 | $0.52 | $0.55 | $0.48 | $0.51 | $12.75 | 17,119 |
2018-12-19 | $0.52 | $0.55 | $0.51 | $0.51 | $12.78 | 13,403 |
2018-12-18 | $0.56 | $0.60 | $0.50 | $0.53 | $13.28 | 10,163 |
2018-12-17 | $0.62 | $0.62 | $0.56 | $0.57 | $14.14 | 13,218 |
2018-12-14 | $0.62 | $0.65 | $0.62 | $0.62 | $15.50 | 8,743 |
2018-12-13 | $0.65 | $0.68 | $0.62 | $0.65 | $16.25 | 13,415 |
2018-12-12 | $0.63 | $0.68 | $0.60 | $0.65 | $16.19 | 15,416 |
2018-12-11 | $0.65 | $0.70 | $0.64 | $0.64 | $16.00 | 6,173 |
2018-12-10 | $0.64 | $0.73 | $0.62 | $0.70 | $17.60 | 22,638 |
2018-12-07 | $0.63 | $0.69 | $0.62 | $0.66 | $16.41 | 17,877 |
2018-12-06 | $0.68 | $0.70 | $0.62 | $0.62 | $15.54 | 8,027 |
2018-12-04 | $0.73 | $0.73 | $0.64 | $0.65 | $16.25 | 10,329 |
2018-12-03 | $0.74 | $0.75 | $0.67 | $0.72 | $18.00 | 25,210 |
2018-11-30 | $0.70 | $0.75 | $0.69 | $0.71 | $17.65 | 23,126 |
2018-11-29 | $0.67 | $0.75 | $0.66 | $0.70 | $17.49 | 35,427 |
2018-11-28 | $0.64 | $0.72 | $0.63 | $0.72 | $18.00 | 13,967 |
2018-11-27 | $0.65 | $0.65 | $0.63 | $0.65 | $16.25 | 7,580 |
2018-11-26 | $0.62 | $0.67 | $0.62 | $0.64 | $15.93 | 13,456 |
2018-11-23 | $0.58 | $0.62 | $0.58 | $0.60 | $14.96 | 2,901 |
2018-11-21 | $0.57 | $0.60 | $0.57 | $0.59 | $14.82 | 9,479 |
2018-11-20 | $0.60 | $0.62 | $0.51 | $0.57 | $14.17 | 12,953 |
2018-11-19 | $0.60 | $0.66 | $0.59 | $0.60 | $14.98 | 19,629 |
2018-11-16 | $0.64 | $0.64 | $0.53 | $0.58 | $14.54 | 47,210 |
2018-11-15 | $0.70 | $0.70 | $0.59 | $0.61 | $15.25 | 44,486 |
2018-11-14 | $0.70 | $0.74 | $0.67 | $0.69 | $17.33 | 135,037 |
2018-11-13 | $0.65 | $0.66 | $0.62 | $0.64 | $16.00 | 26,842 |
2018-11-12 | $0.65 | $0.65 | $0.57 | $0.62 | $15.43 | 27,984 |
2018-11-09 | $0.53 | $0.67 | $0.51 | $0.65 | $16.16 | 102,457 |
2018-11-08 | $0.51 | $0.54 | $0.50 | $0.52 | $13.00 | 13,079 |
2018-11-07 | $0.48 | $0.54 | $0.46 | $0.53 | $13.20 | 39,127 |
2018-11-06 | $0.48 | $0.55 | $0.48 | $0.55 | $13.75 | 27,174 |
2018-11-05 | $0.50 | $0.52 | $0.48 | $0.50 | $12.42 | 11,945 |
2018-11-02 | $0.49 | $0.53 | $0.48 | $0.49 | $12.25 | 11,683 |
2018-11-01 | $0.46 | $0.57 | $0.45 | $0.51 | $12.75 | 46,377 |
2018-10-31 | $0.49 | $0.49 | $0.43 | $0.46 | $11.49 | 41,574 |
2018-10-30 | $0.51 | $0.53 | $0.47 | $0.47 | $11.80 | 41,204 |
2018-10-29 | $0.52 | $0.58 | $0.46 | $0.53 | $13.33 | 79,691 |
2018-10-26 | $0.55 | $0.95 | $0.50 | $0.51 | $12.79 | 475,304 |
2018-10-25 | $0.50 | $0.50 | $0.41 | $0.43 | $10.63 | 12,863 |
2018-10-24 | $0.46 | $0.49 | $0.44 | $0.45 | $11.13 | 12,585 |
2018-10-23 | $0.50 | $0.50 | $0.42 | $0.47 | $11.69 | 21,888 |
2018-10-22 | $0.52 | $0.58 | $0.47 | $0.50 | $12.55 | 64,117 |
2018-10-19 | $0.49 | $0.56 | $0.49 | $0.50 | $12.55 | 24,207 |
2018-10-18 | $0.61 | $0.61 | $0.48 | $0.49 | $12.33 | 93,978 |
2018-10-17 | $0.67 | $0.68 | $0.60 | $0.61 | $15.27 | 23,442 |
2018-10-16 | $0.73 | $0.73 | $0.66 | $0.67 | $16.80 | 12,840 |
2018-10-15 | $0.76 | $0.76 | $0.68 | $0.70 | $17.45 | 11,642 |
2018-10-12 | $0.75 | $0.75 | $0.72 | $0.73 | $18.25 | 5,697 |
2018-10-11 | $0.73 | $0.76 | $0.71 | $0.73 | $18.15 | 10,717 |
2018-10-10 | $0.75 | $0.76 | $0.71 | $0.72 | $18.10 | 13,891 |
2018-10-09 | $0.77 | $0.81 | $0.75 | $0.76 | $18.98 | 6,174 |
2018-10-08 | $0.81 | $0.82 | $0.75 | $0.79 | $19.70 | 6,962 |
2018-10-05 | $0.79 | $0.83 | $0.73 | $0.82 | $20.47 | 25,537 |
2018-10-04 | $0.80 | $0.80 | $0.76 | $0.77 | $19.28 | 13,629 |
2018-10-03 | $0.84 | $0.84 | $0.78 | $0.79 | $19.65 | 17,069 |
2018-10-02 | $0.80 | $0.84 | $0.79 | $0.82 | $20.59 | 20,523 |
2018-10-01 | $0.82 | $0.84 | $0.78 | $0.78 | $19.60 | 23,005 |
2018-09-28 | $0.85 | $0.85 | $0.79 | $0.84 | $20.90 | 13,745 |
2018-09-27 | $0.88 | $0.90 | $0.84 | $0.84 | $20.88 | 19,044 |
2018-09-26 | $0.99 | $1.01 | $0.85 | $0.85 | $21.34 | 26,135 |
2018-09-25 | $1.04 | $1.05 | $0.96 | $0.97 | $24.37 | 11,417 |
2018-09-24 | $1.08 | $1.12 | $0.97 | $0.99 | $24.74 | 21,475 |
2018-09-21 | $1.13 | $1.16 | $1.06 | $1.08 | $27.00 | 24,473 |
2018-09-20 | $1.00 | $1.12 | $0.92 | $1.10 | $27.50 | 52,984 |
2018-09-19 | $1.26 | $1.28 | $1.07 | $1.15 | $28.75 | 56,369 |
2018-09-18 | $1.03 | $1.47 | $1.03 | $1.23 | $30.75 | 215,000 |
2018-09-17 | $0.84 | $1.05 | $0.84 | $1.04 | $26.00 | 91,613 |
2018-09-14 | $0.80 | $1.25 | $0.75 | $0.83 | $20.75 | 209,628 |
2018-09-13 | $0.85 | $0.86 | $0.78 | $0.80 | $20.00 | 20,259 |
2018-09-12 | $0.86 | $0.86 | $0.80 | $0.83 | $20.75 | 24,380 |
2018-09-11 | $0.83 | $0.95 | $0.81 | $0.87 | $21.75 | 34,801 |
2018-09-10 | $0.97 | $0.98 | $0.80 | $0.86 | $21.40 | 65,399 |
2018-09-07 | $1.10 | $1.12 | $1.04 | $1.04 | $26.00 | 17,779 |
2018-09-06 | $1.17 | $1.19 | $1.10 | $1.11 | $27.75 | 16,961 |
2018-09-05 | $1.17 | $1.19 | $1.10 | $1.17 | $29.25 | 22,158 |
2018-09-04 | $1.30 | $1.34 | $1.12 | $1.17 | $29.25 | 31,145 |
2018-08-31 | $1.30 | $1.33 | $1.27 | $1.30 | $32.50 | 15,030 |
2018-08-30 | $1.37 | $1.39 | $1.30 | $1.31 | $32.75 | 18,831 |
2018-08-29 | $1.43 | $1.43 | $1.35 | $1.39 | $34.75 | 19,891 |
2018-08-28 | $1.48 | $1.51 | $1.41 | $1.41 | $35.25 | 15,654 |
2018-08-27 | $1.39 | $1.49 | $1.35 | $1.46 | $36.50 | 27,541 |
2018-08-24 | $1.41 | $1.48 | $1.37 | $1.37 | $34.25 | 29,626 |
2018-08-23 | $1.61 | $1.65 | $1.44 | $1.44 | $36.00 | 36,707 |
2018-08-22 | $1.70 | $1.72 | $1.58 | $1.60 | $40.00 | 21,075 |
2018-08-21 | $1.75 | $1.76 | $1.66 | $1.69 | $42.25 | 15,461 |
2018-08-20 | $1.82 | $1.85 | $1.72 | $1.73 | $43.25 | 13,449 |
2018-08-17 | $1.79 | $1.82 | $1.77 | $1.80 | $45.00 | 20,154 |
2018-08-16 | $1.82 | $1.84 | $1.77 | $1.80 | $45.00 | 9,562 |
2018-08-15 | $1.88 | $1.88 | $1.78 | $1.81 | $45.25 | 17,213 |
2018-08-14 | $1.95 | $1.95 | $1.87 | $1.89 | $47.25 | 13,794 |
2018-08-13 | $2.05 | $2.05 | $1.87 | $1.89 | $47.25 | 11,566 |
2018-08-10 | $2.06 | $2.09 | $2.00 | $2.03 | $50.75 | 13,883 |
2018-08-09 | $1.79 | $2.15 | $1.79 | $2.09 | $52.25 | 26,812 |
2018-08-08 | $1.95 | $1.95 | $1.73 | $1.80 | $45.00 | 42,808 |
2018-08-07 | $2.05 | $2.09 | $2.00 | $2.05 | $51.25 | 21,459 |
2018-08-06 | $2.07 | $2.11 | $2.01 | $2.04 | $51.00 | 14,823 |
2018-08-03 | $2.12 | $2.14 | $2.03 | $2.08 | $52.00 | 23,807 |
2018-08-02 | $2.07 | $2.14 | $2.04 | $2.13 | $53.25 | 17,217 |
2018-08-01 | $2.17 | $2.17 | $2.02 | $2.05 | $51.25 | 26,933 |
2018-07-31 | $2.21 | $2.23 | $2.14 | $2.19 | $54.75 | 7,770 |
2018-07-30 | $2.15 | $2.27 | $2.14 | $2.20 | $55.00 | 11,351 |
2018-07-27 | $2.24 | $2.25 | $2.11 | $2.15 | $53.75 | 21,241 |
2018-07-26 | $2.35 | $2.35 | $2.22 | $2.24 | $56.00 | 14,831 |
2018-07-25 | $2.29 | $2.43 | $2.16 | $2.37 | $59.25 | 41,661 |
2018-07-24 | $2.56 | $2.57 | $2.22 | $2.23 | $55.75 | 46,497 |
2018-07-23 | $2.58 | $2.63 | $2.54 | $2.55 | $63.75 | 19,954 |
2018-07-20 | $2.65 | $2.67 | $2.56 | $2.59 | $64.75 | 18,997 |
2018-07-19 | $2.65 | $2.68 | $2.55 | $2.66 | $66.50 | 17,555 |
2018-07-18 | $2.64 | $2.68 | $2.56 | $2.66 | $66.50 | 10,267 |
2018-07-17 | $2.60 | $2.69 | $2.56 | $2.63 | $65.75 | 10,339 |
2018-07-16 | $2.80 | $2.81 | $2.52 | $2.60 | $65.00 | 23,036 |
2018-07-13 | $2.72 | $2.82 | $2.68 | $2.77 | $69.25 | 14,093 |
2018-07-12 | $2.62 | $2.75 | $2.51 | $2.71 | $67.75 | 14,266 |
2018-07-11 | $2.60 | $2.69 | $2.45 | $2.59 | $64.75 | 48,183 |
2018-07-10 | $2.66 | $2.77 | $2.61 | $2.70 | $67.50 | 18,940 |
2018-07-09 | $2.73 | $2.74 | $2.55 | $2.67 | $66.75 | 37,451 |
2018-07-06 | $2.46 | $2.74 | $2.44 | $2.70 | $67.50 | 29,918 |
2018-07-05 | $2.58 | $2.63 | $2.36 | $2.47 | $61.75 | 29,398 |
2018-07-03 | $2.91 | $3.48 | $2.44 | $2.49 | $62.25 | 102,852 |
2018-07-02 | $2.14 | $2.88 | $2.10 | $2.86 | $71.50 | 109,030 |
2018-06-29 | $2.15 | $2.17 | $1.96 | $2.09 | $52.25 | 41,431 |
2018-06-28 | $2.22 | $2.27 | $2.11 | $2.12 | $53.00 | 23,131 |
2018-06-27 | $2.43 | $2.45 | $2.21 | $2.22 | $55.50 | 30,187 |
2018-06-26 | $2.37 | $2.50 | $2.31 | $2.43 | $60.75 | 22,758 |
2018-06-25 | $2.64 | $2.70 | $2.35 | $2.38 | $59.50 | 26,838 |
2018-06-22 | $2.56 | $2.89 | $2.52 | $2.63 | $65.75 | 244,803 |
2018-06-21 | $2.14 | $2.56 | $2.09 | $2.51 | $62.75 | 50,841 |
2018-06-20 | $2.14 | $2.18 | $2.06 | $2.15 | $53.75 | 25,100 |
2018-06-19 | $2.30 | $2.31 | $2.02 | $2.15 | $53.75 | 32,760 |
2018-06-18 | $2.53 | $2.53 | $2.30 | $2.31 | $57.75 | 34,558 |
2018-06-15 | $2.51 | $2.59 | $2.39 | $2.57 | $64.25 | 24,363 |
2018-06-14 | $2.64 | $2.70 | $2.40 | $2.51 | $62.75 | 34,231 |
2018-06-13 | $2.33 | $2.65 | $2.33 | $2.59 | $64.75 | 38,552 |
2018-06-12 | $2.43 | $2.46 | $2.29 | $2.34 | $58.50 | 19,517 |
2018-06-11 | $2.24 | $2.44 | $2.24 | $2.38 | $59.50 | 26,960 |
2018-06-08 | $2.30 | $2.47 | $2.18 | $2.24 | $56.00 | 35,685 |
2018-06-07 | $2.01 | $2.33 | $1.99 | $2.31 | $57.75 | 30,776 |
2018-06-06 | $1.96 | $2.02 | $1.93 | $2.00 | $50.00 | 14,534 |
2018-06-05 | $1.91 | $2.06 | $1.90 | $1.96 | $49.00 | 28,910 |
2018-06-04 | $1.77 | $1.96 | $1.76 | $1.88 | $47.00 | 50,814 |
2018-06-01 | $1.82 | $1.82 | $1.63 | $1.75 | $43.75 | 244,518 |
2018-05-31 | $1.82 | $1.87 | $1.74 | $1.81 | $45.25 | 43,381 |
2018-05-30 | $1.87 | $1.88 | $1.65 | $1.81 | $45.25 | 74,518 |
2018-05-29 | $2.06 | $2.06 | $1.80 | $1.83 | $45.75 | 60,913 |
2018-05-25 | $2.15 | $2.21 | $2.10 | $2.20 | $55.00 | 17,161 |
2018-05-24 | $2.14 | $2.19 | $2.12 | $2.16 | $54.00 | 5,422 |
2018-05-23 | $2.23 | $2.26 | $2.11 | $2.14 | $53.50 | 14,247 |
2018-05-22 | $2.22 | $2.47 | $2.20 | $2.23 | $55.75 | 21,993 |
2018-05-21 | $2.15 | $2.25 | $2.15 | $2.22 | $55.50 | 9,748 |
2018-05-18 | $2.12 | $2.17 | $2.08 | $2.13 | $53.25 | 15,442 |
2018-05-17 | $2.16 | $2.19 | $2.08 | $2.11 | $52.75 | 18,599 |
2018-05-16 | $2.14 | $2.20 | $2.08 | $2.14 | $53.50 | 17,432 |
2018-05-15 | $2.24 | $2.27 | $2.11 | $2.12 | $53.00 | 14,832 |
2018-05-14 | $2.34 | $2.34 | $2.24 | $2.26 | $56.50 | 18,838 |
2018-05-11 | $2.27 | $2.39 | $2.27 | $2.35 | $58.75 | 10,381 |
2018-05-10 | $2.23 | $2.37 | $2.21 | $2.27 | $56.75 | 7,711 |
2018-05-09 | $2.17 | $2.26 | $2.12 | $2.23 | $55.75 | 14,823 |
2018-05-08 | $2.30 | $2.36 | $2.15 | $2.17 | $54.25 | 23,464 |
2018-05-07 | $2.29 | $2.41 | $2.27 | $2.34 | $58.50 | 11,632 |
2018-05-04 | $2.16 | $2.40 | $2.12 | $2.29 | $57.25 | 16,919 |
2018-05-03 | $2.17 | $2.22 | $2.10 | $2.17 | $54.25 | 4,987 |
2018-05-02 | $2.12 | $2.23 | $2.09 | $2.19 | $54.75 | 7,825 |
2018-05-01 | $2.13 | $2.16 | $2.04 | $2.14 | $53.50 | 10,061 |
2018-04-30 | $2.20 | $2.23 | $2.12 | $2.15 | $53.75 | 11,522 |
2018-04-27 | $2.12 | $2.22 | $2.11 | $2.18 | $54.50 | 11,372 |
2018-04-26 | $2.27 | $2.31 | $2.11 | $2.14 | $53.50 | 14,428 |
2018-04-25 | $2.20 | $2.35 | $2.19 | $2.29 | $57.25 | 12,907 |
2018-04-24 | $2.03 | $2.26 | $1.98 | $2.22 | $55.50 | 22,930 |
2018-04-23 | $2.18 | $2.20 | $2.01 | $2.03 | $50.75 | 14,047 |
2018-04-20 | $2.22 | $2.23 | $2.11 | $2.18 | $54.50 | 16,858 |
2018-04-19 | $2.29 | $2.35 | $2.20 | $2.23 | $55.75 | 13,807 |
2018-04-18 | $2.29 | $2.33 | $2.26 | $2.31 | $57.75 | 18,019 |
2018-04-17 | $2.25 | $2.35 | $2.23 | $2.29 | $57.25 | 20,916 |
2018-04-16 | $2.28 | $2.31 | $2.19 | $2.25 | $56.25 | 17,332 |
2018-04-13 | $2.29 | $2.34 | $2.18 | $2.22 | $55.50 | 17,058 |
2018-04-12 | $2.29 | $2.30 | $2.25 | $2.28 | $57.00 | 9,027 |
2018-04-11 | $2.31 | $2.32 | $2.14 | $2.28 | $57.00 | 19,188 |
2018-04-10 | $2.22 | $2.35 | $2.22 | $2.31 | $57.75 | 12,406 |
2018-04-09 | $2.32 | $2.32 | $2.19 | $2.19 | $54.75 | 13,910 |
2018-04-06 | $2.49 | $2.52 | $2.30 | $2.31 | $57.75 | 18,824 |
2018-04-05 | $2.43 | $2.52 | $2.30 | $2.50 | $62.50 | 16,624 |
2018-04-04 | $2.46 | $2.70 | $2.40 | $2.42 | $60.50 | 18,732 |
2018-04-03 | $2.36 | $2.57 | $2.15 | $2.52 | $63.00 | 30,334 |
2018-04-02 | $2.75 | $3.00 | $2.28 | $2.39 | $59.75 | 48,649 |
2018-03-29 | $2.68 | $2.79 | $2.54 | $2.54 | $63.50 | 42,743 |
2018-03-28 | $2.97 | $3.05 | $2.61 | $2.62 | $65.50 | 23,487 |
2018-03-27 | $2.90 | $3.03 | $2.80 | $2.96 | $74.00 | 15,052 |
2018-03-26 | $3.28 | $3.36 | $2.86 | $2.90 | $72.50 | 31,542 |
2018-03-23 | $3.40 | $3.42 | $3.25 | $3.25 | $81.25 | 13,311 |
2018-03-22 | $3.56 | $3.63 | $3.37 | $3.40 | $85.00 | 12,713 |
2018-03-21 | $3.67 | $3.73 | $3.60 | $3.60 | $90.00 | 13,974 |
2018-03-20 | $3.68 | $3.79 | $3.61 | $3.68 | $92.00 | 11,678 |
2018-03-19 | $4.11 | $4.11 | $3.57 | $3.69 | $92.25 | 37,750 |
2018-03-16 | $3.89 | $4.17 | $3.86 | $4.14 | $103.50 | 28,759 |
2018-03-15 | $3.84 | $3.93 | $3.83 | $3.88 | $97.00 | 8,145 |
2018-03-14 | $3.92 | $3.97 | $3.81 | $3.89 | $97.25 | 5,922 |
2018-03-13 | $3.99 | $4.02 | $3.86 | $3.89 | $97.25 | 10,305 |
2018-03-12 | $3.92 | $4.01 | $3.90 | $3.97 | $99.25 | 6,468 |
2018-03-09 | $3.90 | $4.00 | $3.77 | $3.92 | $98.00 | 9,353 |
2018-03-08 | $3.90 | $3.98 | $3.79 | $3.85 | $96.25 | 9,427 |
2018-03-07 | $3.77 | $3.95 | $3.75 | $3.93 | $98.25 | 7,002 |
2018-03-06 | $3.83 | $3.87 | $3.71 | $3.83 | $95.75 | 8,593 |
2018-03-05 | $3.84 | $3.90 | $3.70 | $3.81 | $95.25 | 9,686 |
2018-03-02 | $3.68 | $3.92 | $3.61 | $3.85 | $96.25 | 14,264 |
2018-03-01 | $3.84 | $3.96 | $3.72 | $3.76 | $94.00 | 10,638 |
2018-02-28 | $4.00 | $4.15 | $3.83 | $3.83 | $95.75 | 24,347 |
2018-02-27 | $4.38 | $4.41 | $3.95 | $4.01 | $100.25 | 17,430 |
2018-02-26 | $3.81 | $4.36 | $3.79 | $4.34 | $108.50 | 44,349 |
2018-02-23 | $3.70 | $3.84 | $3.69 | $3.79 | $94.75 | 5,952 |
2018-02-22 | $3.87 | $3.95 | $3.64 | $3.65 | $91.25 | 9,698 |
2018-02-21 | $3.52 | $4.00 | $3.52 | $3.87 | $96.75 | 18,327 |
2018-02-20 | $3.74 | $3.83 | $3.52 | $3.52 | $88.00 | 20,453 |
2018-02-16 | $3.97 | $4.06 | $3.77 | $3.78 | $94.50 | 13,662 |
2018-02-15 | $4.06 | $4.06 | $3.90 | $4.00 | $100.00 | 6,848 |
2018-02-14 | $3.97 | $4.05 | $3.86 | $4.03 | $100.75 | 9,875 |
2018-02-13 | $4.16 | $4.20 | $4.01 | $4.02 | $100.50 | 8,801 |
2018-02-12 | $4.03 | $4.24 | $3.91 | $4.18 | $104.50 | 12,672 |
2018-02-09 | $4.14 | $4.19 | $3.90 | $4.04 | $101.00 | 13,106 |
2018-02-08 | $4.36 | $4.36 | $4.09 | $4.10 | $102.50 | 11,009 |
2018-02-07 | $4.46 | $4.47 | $4.25 | $4.29 | $107.25 | 10,343 |
2018-02-06 | $4.76 | $4.95 | $4.46 | $4.47 | $111.75 | 13,186 |
2018-02-05 | $4.98 | $4.98 | $4.66 | $4.91 | $122.75 | 16,616 |
2018-02-02 | $5.43 | $5.43 | $4.88 | $4.90 | $122.50 | 16,714 |
2018-02-01 | $5.36 | $5.58 | $5.18 | $5.52 | $138.00 | 16,758 |
2018-01-31 | $7.09 | $7.09 | $5.46 | $5.57 | $139.25 | 30,441 |
2018-01-30 | $7.17 | $7.26 | $6.98 | $7.14 | $178.50 | 4,517 |
2018-01-29 | $7.38 | $7.39 | $7.23 | $7.23 | $180.75 | 2,330 |
2018-01-26 | $7.33 | $7.41 | $7.24 | $7.38 | $184.50 | 2,979 |
2018-01-25 | $7.65 | $7.67 | $7.24 | $7.28 | $182.00 | 6,233 |
2018-01-24 | $7.79 | $7.79 | $7.62 | $7.64 | $191.00 | 2,858 |
2018-01-23 | $7.80 | $7.85 | $7.59 | $7.77 | $194.25 | 4,077 |
2018-01-22 | $7.89 | $7.90 | $7.71 | $7.87 | $196.75 | 3,116 |
2018-01-19 | $7.74 | $7.90 | $7.60 | $7.88 | $197.00 | 2,884 |
2018-01-18 | $7.79 | $7.96 | $7.71 | $7.73 | $193.25 | 1,611 |
2018-01-17 | $7.86 | $7.89 | $7.74 | $7.84 | $196.00 | 2,825 |
2018-01-16 | $8.27 | $8.28 | $7.82 | $7.83 | $195.75 | 4,185 |
2018-01-12 | $8.29 | $8.31 | $8.10 | $8.19 | $204.75 | 2,563 |
2018-01-11 | $7.90 | $8.29 | $7.90 | $8.26 | $206.50 | 3,397 |
2018-01-10 | $7.81 | $7.96 | $7.77 | $7.87 | $196.75 | 2,065 |
2018-01-09 | $7.91 | $7.93 | $7.79 | $7.84 | $196.00 | 2,075 |
2018-01-08 | $7.87 | $8.04 | $7.77 | $7.88 | $197.00 | 4,342 |
2018-01-05 | $8.16 | $8.21 | $7.85 | $7.95 | $198.75 | 2,239 |
2018-01-04 | $7.86 | $8.20 | $7.86 | $8.09 | $202.25 | 5,668 |
2018-01-03 | $7.95 | $7.97 | $7.72 | $7.84 | $196.00 | 6,216 |
2018-01-02 | $7.79 | $8.09 | $7.75 | $7.91 | $197.75 | 4,881 |
2017-12-29 | $7.75 | $7.88 | $7.67 | $7.71 | $192.75 | 7,111 |
2017-12-28 | $7.91 | $7.91 | $7.71 | $7.78 | $194.50 | 4,144 |
2017-12-27 | $7.78 | $8.00 | $7.78 | $7.91 | $197.75 | 3,058 |
2017-12-26 | $7.92 | $8.04 | $7.77 | $7.79 | $194.75 | 5,126 |
2017-12-22 | $7.92 | $8.06 | $7.75 | $8.00 | $200.00 | 4,665 |
2017-12-21 | $8.05 | $8.10 | $8.00 | $8.02 | $200.50 | 3,857 |
2017-12-20 | $8.09 | $8.17 | $8.03 | $8.03 | $200.75 | 3,545 |
2017-12-19 | $8.10 | $8.19 | $8.00 | $8.01 | $200.25 | 5,523 |
2017-12-18 | $8.18 | $8.22 | $7.97 | $8.17 | $204.25 | 8,977 |
2017-12-15 | $8.03 | $8.25 | $7.84 | $7.91 | $197.75 | 21,833 |
2017-12-14 | $8.36 | $8.44 | $7.80 | $8.01 | $200.25 | 11,364 |
2017-12-13 | $8.44 | $8.54 | $8.33 | $8.37 | $209.25 | 5,897 |
2017-12-12 | $8.60 | $8.73 | $8.42 | $8.43 | $210.75 | 4,368 |
2017-12-11 | $8.50 | $8.69 | $8.49 | $8.58 | $214.50 | 5,547 |
2017-12-08 | $8.61 | $8.63 | $8.40 | $8.44 | $211.00 | 3,361 |
2017-12-07 | $8.55 | $8.68 | $8.40 | $8.58 | $214.50 | 4,957 |
2017-12-06 | $8.63 | $8.67 | $8.53 | $8.57 | $214.25 | 4,098 |
2017-12-05 | $8.69 | $8.72 | $8.55 | $8.62 | $215.50 | 3,570 |
2017-12-04 | $8.55 | $8.77 | $8.55 | $8.68 | $217.00 | 6,117 |
2017-12-01 | $8.59 | $8.63 | $8.17 | $8.50 | $212.50 | 3,838 |
2017-11-30 | $8.63 | $8.64 | $8.50 | $8.56 | $214.00 | 4,596 |
2017-11-29 | $8.40 | $8.65 | $8.38 | $8.54 | $213.50 | 4,119 |
2017-11-28 | $8.40 | $8.46 | $8.26 | $8.39 | $209.75 | 1,237 |
2017-11-27 | $8.37 | $8.48 | $8.30 | $8.38 | $209.50 | 4,735 |
2017-11-24 | $8.30 | $8.46 | $8.27 | $8.39 | $209.75 | 2,315 |
2017-11-22 | $8.15 | $8.37 | $8.15 | $8.27 | $206.75 | 4,817 |
2017-11-21 | $8.05 | $8.27 | $8.02 | $8.15 | $203.75 | 6,929 |
2017-11-20 | $7.84 | $8.07 | $7.82 | $7.99 | $199.75 | 5,421 |
2017-11-17 | $7.83 | $7.92 | $7.77 | $7.81 | $195.25 | 4,426 |
2017-11-16 | $7.71 | $7.91 | $7.71 | $7.88 | $197.00 | 4,291 |
2017-11-15 | $7.71 | $7.85 | $7.61 | $7.68 | $192.00 | 5,277 |
2017-11-14 | $7.56 | $7.80 | $7.56 | $7.73 | $193.25 | 11,152 |
2017-11-13 | $7.77 | $7.80 | $7.60 | $7.66 | $191.50 | 4,283 |
2017-11-10 | $7.87 | $7.87 | $7.70 | $7.80 | $195.00 | 3,034 |
2017-11-09 | $7.84 | $7.93 | $7.77 | $7.82 | $195.50 | 2,642 |
2017-11-08 | $7.95 | $8.02 | $7.81 | $7.92 | $198.00 | 7,203 |
2017-11-07 | $8.38 | $8.38 | $7.87 | $7.95 | $198.75 | 8,537 |
2017-11-06 | $8.37 | $8.48 | $8.31 | $8.33 | $208.25 | 5,494 |
2017-11-03 | $8.70 | $8.80 | $8.22 | $8.37 | $209.25 | 5,454 |
2017-11-02 | $8.79 | $8.86 | $8.67 | $8.68 | $217.00 | 5,213 |
2017-11-01 | $8.84 | $9.06 | $8.68 | $8.74 | $218.50 | 3,737 |
2017-10-31 | $8.76 | $8.94 | $8.76 | $8.80 | $220.00 | 4,250 |
2017-10-30 | $9.26 | $9.26 | $8.77 | $8.85 | $221.25 | 2,461 |
2017-10-27 | $9.27 | $9.46 | $9.20 | $9.29 | $232.25 | 3,012 |
2017-10-26 | $9.30 | $9.40 | $9.15 | $9.23 | $230.75 | 1,858 |
2017-10-25 | $9.37 | $9.38 | $9.09 | $9.25 | $231.25 | 2,298 |
2017-10-24 | $9.50 | $9.70 | $9.39 | $9.42 | $235.50 | 3,698 |
2017-10-23 | $9.21 | $9.53 | $9.20 | $9.48 | $237.00 | 5,206 |
2017-10-20 | $9.01 | $9.27 | $8.91 | $9.20 | $230.00 | 5,072 |
2017-10-19 | $8.53 | $8.89 | $8.48 | $8.89 | $222.25 | 4,892 |
2017-10-18 | $8.58 | $8.68 | $8.43 | $8.63 | $215.75 | 3,244 |
2017-10-17 | $9.08 | $9.08 | $8.46 | $8.49 | $212.25 | 3,578 |
2017-10-16 | $9.12 | $9.20 | $8.89 | $9.08 | $227.00 | 3,464 |
2017-10-13 | $9.21 | $9.25 | $9.09 | $9.12 | $228.00 | 2,859 |
2017-10-12 | $9.12 | $9.27 | $8.99 | $9.17 | $229.25 | 5,306 |
2017-10-11 | $9.21 | $9.26 | $9.01 | $9.12 | $228.00 | 6,973 |
2017-10-10 | $9.29 | $9.38 | $9.09 | $9.15 | $228.75 | 3,968 |
2017-10-09 | $9.39 | $9.40 | $9.17 | $9.19 | $229.75 | 3,370 |
2017-10-06 | $9.39 | $9.47 | $9.26 | $9.35 | $233.75 | 5,137 |
2017-10-05 | $9.27 | $9.39 | $9.16 | $9.36 | $234.00 | 6,069 |
2017-10-04 | $9.53 | $9.56 | $9.23 | $9.29 | $232.25 | 6,496 |
2017-10-03 | $9.72 | $9.75 | $9.42 | $9.52 | $238.00 | 5,201 |
2017-10-02 | $9.53 | $9.73 | $9.37 | $9.72 | $243.00 | 5,922 |
2017-09-29 | $9.50 | $9.56 | $9.38 | $9.53 | $238.25 | 4,512 |
2017-09-28 | $9.50 | $9.50 | $9.26 | $9.42 | $235.50 | 5,293 |
2017-09-27 | $9.26 | $9.50 | $9.04 | $9.49 | $237.25 | 7,787 |
2017-09-26 | $8.65 | $9.16 | $8.61 | $9.15 | $228.75 | 7,533 |
2017-09-25 | $8.59 | $8.62 | $8.44 | $8.61 | $215.25 | 5,006 |
2017-09-22 | $8.35 | $8.52 | $8.30 | $8.51 | $212.75 | 4,843 |
2017-09-21 | $8.28 | $8.47 | $8.28 | $8.35 | $208.75 | 8,248 |
2017-09-20 | $8.07 | $8.31 | $8.06 | $8.29 | $207.25 | 6,676 |
2017-09-19 | $7.79 | $8.05 | $7.65 | $8.04 | $201.00 | 5,246 |
2017-09-18 | $7.60 | $7.81 | $7.52 | $7.80 | $195.00 | 4,376 |
2017-09-15 | $7.65 | $7.65 | $7.44 | $7.57 | $189.25 | 12,006 |
2017-09-14 | $7.62 | $7.64 | $7.36 | $7.48 | $187.00 | 2,905 |
2017-09-13 | $7.57 | $7.64 | $7.48 | $7.60 | $190.00 | 2,473 |
2017-09-12 | $7.55 | $7.69 | $7.52 | $7.56 | $189.00 | 1,967 |
2017-09-11 | $7.60 | $7.63 | $7.50 | $7.53 | $188.25 | 2,457 |
2017-09-08 | $7.43 | $7.56 | $7.37 | $7.48 | $187.00 | 2,395 |
2017-09-07 | $7.42 | $7.49 | $7.34 | $7.43 | $185.75 | 1,846 |
2017-09-06 | $7.50 | $7.58 | $7.32 | $7.42 | $185.50 | 2,374 |
2017-09-05 | $7.49 | $7.70 | $7.42 | $7.46 | $186.50 | 3,460 |
2017-09-01 | $7.49 | $7.53 | $7.25 | $7.48 | $187.00 | 4,559 |
2017-08-31 | $7.40 | $7.61 | $7.38 | $7.47 | $186.75 | 5,319 |
2017-08-30 | $7.27 | $7.40 | $7.12 | $7.37 | $184.25 | 2,824 |
2017-08-29 | $6.94 | $7.27 | $6.90 | $7.26 | $181.50 | 4,885 |
2017-08-28 | $7.03 | $7.09 | $6.81 | $7.00 | $175.00 | 3,805 |
2017-08-25 | $6.85 | $7.05 | $6.64 | $6.97 | $174.25 | 2,810 |
2017-08-24 | $6.83 | $6.90 | $6.74 | $6.79 | $169.75 | 2,316 |
2017-08-23 | $6.61 | $6.86 | $6.61 | $6.81 | $170.25 | 2,841 |
2017-08-22 | $6.74 | $6.90 | $6.61 | $6.66 | $166.50 | 2,798 |
2017-08-21 | $6.82 | $6.82 | $6.62 | $6.71 | $167.75 | 3,532 |
2017-08-18 | $6.53 | $6.86 | $6.53 | $6.83 | $170.75 | 5,266 |
2017-08-17 | $6.82 | $6.85 | $6.61 | $6.69 | $167.25 | 3,913 |
2017-08-16 | $6.79 | $6.86 | $6.64 | $6.67 | $166.75 | 3,816 |
2017-08-15 | $6.82 | $6.87 | $6.72 | $6.77 | $169.25 | 2,378 |
2017-08-14 | $6.64 | $6.86 | $6.62 | $6.81 | $170.25 | 3,097 |
2017-08-11 | $6.51 | $6.79 | $6.51 | $6.58 | $164.50 | 4,601 |
2017-08-10 | $6.68 | $6.75 | $6.50 | $6.72 | $168.00 | 6,622 |
2017-08-09 | $6.72 | $6.78 | $6.61 | $6.71 | $167.75 | 4,635 |
2017-08-08 | $6.66 | $6.89 | $6.63 | $6.76 | $169.00 | 3,915 |
2017-08-07 | $6.79 | $6.88 | $6.65 | $6.67 | $166.75 | 3,550 |
2017-08-04 | $6.54 | $6.80 | $6.51 | $6.79 | $169.75 | 4,161 |
2017-08-03 | $6.64 | $6.64 | $6.50 | $6.52 | $163.00 | 3,861 |
2017-08-02 | $6.80 | $6.80 | $6.50 | $6.60 | $165.00 | 7,558 |
2017-08-01 | $7.02 | $7.02 | $6.77 | $6.79 | $169.75 | 4,247 |
2017-07-31 | $7.10 | $7.10 | $6.81 | $6.98 | $174.50 | 5,040 |
2017-07-28 | $6.94 | $7.17 | $6.94 | $7.08 | $177.00 | 2,952 |
2017-07-27 | $7.03 | $7.31 | $6.85 | $6.97 | $174.25 | 5,505 |
2017-07-26 | $7.21 | $7.21 | $6.97 | $7.00 | $175.00 | 2,742 |
2017-07-25 | $7.14 | $7.34 | $7.10 | $7.19 | $179.75 | 3,662 |
2017-07-24 | $6.97 | $7.06 | $6.85 | $7.02 | $175.50 | 3,649 |
2017-07-21 | $7.09 | $7.09 | $6.90 | $6.96 | $174.00 | 3,633 |
2017-07-20 | $7.04 | $7.09 | $6.93 | $7.02 | $175.50 | 2,123 |
2017-07-19 | $6.98 | $7.13 | $6.90 | $7.06 | $176.50 | 3,528 |
2017-07-18 | $7.31 | $7.31 | $6.82 | $6.97 | $174.25 | 5,007 |
2017-07-17 | $7.39 | $7.49 | $7.24 | $7.35 | $183.75 | 4,623 |
2017-07-14 | $7.29 | $7.45 | $7.26 | $7.39 | $184.75 | 3,626 |
2017-07-13 | $7.34 | $7.42 | $7.17 | $7.35 | $183.75 | 4,140 |
2017-07-12 | $7.41 | $7.60 | $7.23 | $7.34 | $183.50 | 4,419 |
2017-07-11 | $7.34 | $7.38 | $7.19 | $7.33 | $183.25 | 5,648 |
2017-07-10 | $7.35 | $7.52 | $7.28 | $7.30 | $182.50 | 4,018 |
2017-07-07 | $7.32 | $7.38 | $7.22 | $7.33 | $183.25 | 4,316 |
2017-07-06 | $7.40 | $7.40 | $7.21 | $7.30 | $182.50 | 4,287 |
2017-07-05 | $7.70 | $7.70 | $7.34 | $7.37 | $184.25 | 3,588 |
2017-07-03 | $7.27 | $7.77 | $7.27 | $7.73 | $193.25 | 4,424 |
2017-06-30 | $7.38 | $7.42 | $7.18 | $7.27 | $181.75 | 2,930 |
2017-06-29 | $7.26 | $7.53 | $7.17 | $7.35 | $183.75 | 5,091 |
2017-06-28 | $7.10 | $7.30 | $7.04 | $7.27 | $181.75 | 8,977 |
2017-06-27 | $6.88 | $7.12 | $6.80 | $7.04 | $176.00 | 4,271 |
2017-06-26 | $6.88 | $7.02 | $6.77 | $6.87 | $171.75 | 3,212 |
2017-06-23 | $6.73 | $6.92 | $6.70 | $6.89 | $172.25 | 7,861 |
2017-06-22 | $6.77 | $6.82 | $6.69 | $6.73 | $168.25 | 3,051 |
2017-06-21 | $7.11 | $7.13 | $6.76 | $6.77 | $169.25 | 5,541 |
2017-06-20 | $7.15 | $7.19 | $6.95 | $7.06 | $176.50 | 5,047 |
2017-06-19 | $6.93 | $7.25 | $6.93 | $7.15 | $178.75 | 6,346 |
2017-06-16 | $6.98 | $6.99 | $6.66 | $6.90 | $172.50 | 24,615 |
2017-06-15 | $6.88 | $7.22 | $6.83 | $7.03 | $175.75 | 4,394 |
2017-06-14 | $7.07 | $7.11 | $6.92 | $7.01 | $175.25 | 8,940 |
2017-06-13 | $7.10 | $7.22 | $6.92 | $7.09 | $177.25 | 4,069 |
2017-06-12 | $7.01 | $7.27 | $6.97 | $7.05 | $176.25 | 5,727 |
2017-06-09 | $6.79 | $7.08 | $6.74 | $6.97 | $174.25 | 6,130 |
2017-06-08 | $6.64 | $6.94 | $6.64 | $6.85 | $171.25 | 5,687 |
2017-06-07 | $6.66 | $6.82 | $6.64 | $6.66 | $166.50 | 3,125 |
2017-06-06 | $6.67 | $6.84 | $6.58 | $6.67 | $166.75 | 5,758 |
2017-06-05 | $6.81 | $6.89 | $6.60 | $6.75 | $168.75 | 7,499 |
2017-06-02 | $6.76 | $7.02 | $6.76 | $6.81 | $170.25 | 6,886 |
2017-06-01 | $6.40 | $6.78 | $6.35 | $6.76 | $169.00 | 9,455 |
2017-05-31 | $6.43 | $6.43 | $6.13 | $6.35 | $158.75 | 6,031 |
2017-05-30 | $6.24 | $6.55 | $6.20 | $6.42 | $160.50 | 4,445 |
2017-05-26 | $6.30 | $6.39 | $6.20 | $6.25 | $156.25 | 4,064 |
2017-05-25 | $6.44 | $6.50 | $6.23 | $6.33 | $158.25 | 5,108 |
2017-05-24 | $6.36 | $6.50 | $6.34 | $6.40 | $160.00 | 5,164 |
2017-05-23 | $6.30 | $6.41 | $6.20 | $6.36 | $159.00 | 4,868 |
2017-05-22 | $6.17 | $6.37 | $6.17 | $6.30 | $157.50 | 6,883 |
2017-05-19 | $6.12 | $6.26 | $6.10 | $6.21 | $155.25 | 9,385 |
2017-05-18 | $6.15 | $6.22 | $6.08 | $6.13 | $153.25 | 6,196 |
2017-05-17 | $6.31 | $6.36 | $6.11 | $6.19 | $154.75 | 6,782 |
2017-05-16 | $6.38 | $6.48 | $6.23 | $6.48 | $162.00 | 6,690 |
2017-05-15 | $6.30 | $6.42 | $6.27 | $6.35 | $158.75 | 5,799 |
2017-05-12 | $6.52 | $6.55 | $6.18 | $6.23 | $155.75 | 5,933 |
2017-05-11 | $6.83 | $6.83 | $6.55 | $6.56 | $164.00 | 3,792 |
2017-05-10 | $6.93 | $6.97 | $6.68 | $6.84 | $171.00 | 9,362 |
2017-05-09 | $6.66 | $7.00 | $6.65 | $6.95 | $173.75 | 8,011 |
2017-05-08 | $6.78 | $6.80 | $6.60 | $6.63 | $165.75 | 5,826 |
2017-05-05 | $6.83 | $6.83 | $6.69 | $6.77 | $169.25 | 6,270 |
2017-05-04 | $6.81 | $6.84 | $6.67 | $6.82 | $170.50 | 7,608 |
2017-05-03 | $6.86 | $6.86 | $6.69 | $6.81 | $170.25 | 12,143 |
2017-05-02 | $6.71 | $6.84 | $6.65 | $6.78 | $169.50 | 12,825 |
2017-05-01 | $6.72 | $6.90 | $6.60 | $6.67 | $166.75 | 5,239 |
2017-04-28 | $6.96 | $6.96 | $6.67 | $6.72 | $168.00 | 3,915 |
2017-04-27 | $6.95 | $6.96 | $6.80 | $6.93 | $173.25 | 7,623 |
2017-04-26 | $6.74 | $6.95 | $6.73 | $6.89 | $172.25 | 10,533 |
2017-04-25 | $6.75 | $6.96 | $6.75 | $6.77 | $169.25 | 8,506 |
2017-04-24 | $6.73 | $6.94 | $6.67 | $6.73 | $168.25 | 10,658 |
2017-04-21 | $6.57 | $6.74 | $6.56 | $6.70 | $167.50 | 8,264 |
2017-04-20 | $6.48 | $6.64 | $6.43 | $6.60 | $165.00 | 7,482 |
2017-04-19 | $6.48 | $6.60 | $6.38 | $6.40 | $160.00 | 7,326 |
2017-04-18 | $6.28 | $6.49 | $6.11 | $6.47 | $161.75 | 11,186 |
2017-04-17 | $6.25 | $6.38 | $6.22 | $6.35 | $158.75 | 6,970 |
2017-04-13 | $6.36 | $6.36 | $6.06 | $6.21 | $155.25 | 14,961 |
2017-04-12 | $6.65 | $6.65 | $6.30 | $6.37 | $159.25 | 12,756 |
2017-04-11 | $6.80 | $6.83 | $6.59 | $6.68 | $167.00 | 8,311 |
2017-04-10 | $6.58 | $7.02 | $6.52 | $6.87 | $171.75 | 13,645 |
2017-04-07 | $6.53 | $6.53 | $6.34 | $6.49 | $162.25 | 9,109 |
2017-04-06 | $6.55 | $6.75 | $6.42 | $6.54 | $163.50 | 10,678 |
2017-04-05 | $6.78 | $6.87 | $6.54 | $6.56 | $164.00 | 12,446 |
2017-04-04 | $6.63 | $6.75 | $6.50 | $6.65 | $166.25 | 13,445 |
2017-04-03 | $6.83 | $7.98 | $6.33 | $6.51 | $162.75 | 35,910 |
2017-03-31 | $6.61 | $6.93 | $6.47 | $6.87 | $171.75 | 21,542 |
2017-03-30 | $6.40 | $6.66 | $6.37 | $6.62 | $165.50 | 9,427 |
2017-03-29 | $6.23 | $6.39 | $6.18 | $6.34 | $158.50 | 7,643 |
2017-03-28 | $6.32 | $6.42 | $6.24 | $6.24 | $156.00 | 12,663 |
2017-03-27 | $6.12 | $6.39 | $6.05 | $6.37 | $159.25 | 8,397 |
2017-03-24 | $6.32 | $6.43 | $6.13 | $6.29 | $157.25 | 11,038 |
2017-03-23 | $6.32 | $6.36 | $6.12 | $6.31 | $157.75 | 13,448 |
2017-03-22 | $6.31 | $6.41 | $6.21 | $6.32 | $158.00 | 10,495 |
2017-03-21 | $6.65 | $6.65 | $6.22 | $6.33 | $158.25 | 15,154 |
2017-03-20 | $6.96 | $6.96 | $6.50 | $6.61 | $165.25 | 14,113 |
2017-03-17 | $6.82 | $6.99 | $6.80 | $6.95 | $173.75 | 40,944 |
2017-03-16 | $7.07 | $7.20 | $6.76 | $6.94 | $173.50 | 16,674 |
2017-03-15 | $6.74 | $7.07 | $6.66 | $7.03 | $175.75 | 9,799 |
2017-03-14 | $6.84 | $6.84 | $6.54 | $6.66 | $166.50 | 11,461 |
2017-03-13 | $6.91 | $6.99 | $6.84 | $6.93 | $173.25 | 10,376 |
2017-03-10 | $6.93 | $6.99 | $6.75 | $6.92 | $173.00 | 11,353 |
2017-03-09 | $7.18 | $7.22 | $6.80 | $6.91 | $172.75 | 19,585 |
2017-03-08 | $7.56 | $7.56 | $6.93 | $7.18 | $179.50 | 14,505 |
2017-03-07 | $7.59 | $7.65 | $7.23 | $7.50 | $187.50 | 23,948 |
2017-03-06 | $7.75 | $7.76 | $7.57 | $7.67 | $191.75 | 18,064 |
2017-03-03 | $7.65 | $7.78 | $7.58 | $7.70 | $192.50 | 13,936 |
2017-03-02 | $7.69 | $7.76 | $7.56 | $7.65 | $191.25 | 13,214 |
2017-03-01 | $7.61 | $7.80 | $7.41 | $7.70 | $192.50 | 28,059 |
2017-02-28 | $7.43 | $7.60 | $7.40 | $7.54 | $188.50 | 12,026 |
2017-02-27 | $7.29 | $7.60 | $7.26 | $7.56 | $189.00 | 13,396 |
2017-02-24 | $7.13 | $7.36 | $7.05 | $7.35 | $183.75 | 8,900 |
2017-02-23 | $7.41 | $7.42 | $7.16 | $7.32 | $183.00 | 10,930 |
2017-02-22 | $7.33 | $7.40 | $7.27 | $7.39 | $184.75 | 8,448 |
2017-02-21 | $7.29 | $7.43 | $7.25 | $7.37 | $184.25 | 15,906 |
2017-02-17 | $7.14 | $7.25 | $7.02 | $7.25 | $181.25 | 12,962 |
2017-02-16 | $7.15 | $7.23 | $7.01 | $7.13 | $178.25 | 16,043 |
2017-02-15 | $7.10 | $7.16 | $6.96 | $7.12 | $178.00 | 10,032 |
2017-02-14 | $6.84 | $7.25 | $6.84 | $7.12 | $178.00 | 9,306 |
2017-02-13 | $7.05 | $7.22 | $6.90 | $6.96 | $174.00 | 14,333 |
2017-02-10 | $6.98 | $7.03 | $6.81 | $7.03 | $175.75 | 9,133 |
2017-02-09 | $6.80 | $6.98 | $6.63 | $6.87 | $171.75 | 13,423 |
2017-02-08 | $6.99 | $7.13 | $6.49 | $6.65 | $166.25 | 19,521 |
2017-02-07 | $7.15 | $7.33 | $6.88 | $6.88 | $172.00 | 20,213 |
2017-02-06 | $6.98 | $7.48 | $6.97 | $7.17 | $179.25 | 28,786 |
2017-02-03 | $6.93 | $7.21 | $6.67 | $6.96 | $174.00 | 31,528 |
2017-02-02 | $7.48 | $7.65 | $7.30 | $7.36 | $184.00 | 16,790 |
2017-02-01 | $7.41 | $7.80 | $7.15 | $7.54 | $188.50 | 31,617 |
2017-01-31 | $9.00 | $9.19 | $7.65 | $7.92 | $198.00 | 56,038 |
2017-01-30 | $11.65 | $11.88 | $11.27 | $11.54 | $288.50 | 14,374 |
2017-01-27 | $11.33 | $11.80 | $11.19 | $11.74 | $293.50 | 5,784 |
2017-01-26 | $11.62 | $11.62 | $11.09 | $11.25 | $281.25 | 6,560 |
2017-01-25 | $11.29 | $11.70 | $11.26 | $11.65 | $291.25 | 9,589 |
2017-01-24 | $10.89 | $11.21 | $10.85 | $11.08 | $277.00 | 6,923 |
2017-01-23 | $10.89 | $10.97 | $10.56 | $10.74 | $268.50 | 4,508 |
2017-01-20 | $10.91 | $10.96 | $10.65 | $10.80 | $270.00 | 5,463 |
2017-01-19 | $11.08 | $11.25 | $10.80 | $10.86 | $271.50 | 4,018 |
2017-01-18 | $10.83 | $11.01 | $10.65 | $10.99 | $274.75 | 4,755 |
2017-01-17 | $11.26 | $11.26 | $10.77 | $10.78 | $269.50 | 7,033 |
2017-01-13 | $10.90 | $11.24 | $10.88 | $11.21 | $280.25 | 4,596 |
2017-01-12 | $10.96 | $10.96 | $10.64 | $10.83 | $270.75 | 3,620 |
2017-01-11 | $10.83 | $10.98 | $10.76 | $10.94 | $273.50 | 3,294 |
2017-01-10 | $10.53 | $10.90 | $10.53 | $10.75 | $268.75 | 3,917 |
2017-01-09 | $10.76 | $10.76 | $10.42 | $10.53 | $263.25 | 6,899 |
2017-01-06 | $11.01 | $11.07 | $10.75 | $10.76 | $269.00 | 6,629 |
2017-01-05 | $11.24 | $11.30 | $10.64 | $10.97 | $274.25 | 9,393 |
2017-01-04 | $11.00 | $11.37 | $10.86 | $11.35 | $283.75 | 12,323 |
2017-01-03 | $10.61 | $10.95 | $10.53 | $10.91 | $272.75 | 7,393 |
2016-12-30 | $10.53 | $10.60 | $10.36 | $10.39 | $259.75 | 6,486 |
2016-12-29 | $10.65 | $10.81 | $10.46 | $10.53 | $263.25 | 5,717 |
2016-12-28 | $10.65 | $10.75 | $10.52 | $10.67 | $266.75 | 9,638 |
2016-12-27 | $10.56 | $10.78 | $10.46 | $10.62 | $265.50 | 4,438 |
2016-12-23 | $10.37 | $10.50 | $10.34 | $10.49 | $262.25 | 4,458 |
2016-12-22 | $10.72 | $10.82 | $10.36 | $10.43 | $260.75 | 7,237 |
2016-12-21 | $10.90 | $11.01 | $10.67 | $10.68 | $267.00 | 6,614 |
2016-12-20 | $10.85 | $11.18 | $10.81 | $10.86 | $271.50 | 9,031 |
2016-12-19 | $10.91 | $11.09 | $10.70 | $10.86 | $271.50 | 7,581 |
2016-12-16 | $11.07 | $11.18 | $10.79 | $10.90 | $272.50 | 39,107 |
2016-12-15 | $11.02 | $11.34 | $10.94 | $11.07 | $276.75 | 7,688 |
2016-12-14 | $11.02 | $11.30 | $10.97 | $11.01 | $275.25 | 7,387 |
2016-12-13 | $11.32 | $11.44 | $11.03 | $11.14 | $278.50 | 5,625 |
2016-12-12 | $11.29 | $11.56 | $11.16 | $11.27 | $281.75 | 7,904 |
2016-12-09 | $11.55 | $11.83 | $11.36 | $11.49 | $287.25 | 9,476 |
2016-12-08 | $11.23 | $11.63 | $11.03 | $11.61 | $290.25 | 11,762 |
2016-12-07 | $10.94 | $11.27 | $10.86 | $11.13 | $278.25 | 27,513 |
2016-12-06 | $10.75 | $10.88 | $10.57 | $10.85 | $271.25 | 17,666 |
2016-12-05 | $10.65 | $10.82 | $10.57 | $10.70 | $267.50 | 13,128 |
2016-12-02 | $10.33 | $10.71 | $10.28 | $10.40 | $260.00 | 24,220 |
2016-12-01 | $10.03 | $10.33 | $10.03 | $10.08 | $252.00 | 11,112 |
2016-11-30 | $10.05 | $10.25 | $10.00 | $10.03 | $250.75 | 10,941 |
2016-11-29 | $10.01 | $10.11 | $9.93 | $9.95 | $248.75 | 7,803 |
2016-11-28 | $10.14 | $10.17 | $10.02 | $10.04 | $251.00 | 7,920 |
2016-11-25 | $10.13 | $10.18 | $10.08 | $10.17 | $254.25 | 3,652 |
2016-11-23 | $10.11 | $10.29 | $10.00 | $10.18 | $254.50 | 12,522 |
2016-11-22 | $10.22 | $10.22 | $10.11 | $10.16 | $254.00 | 7,275 |
2016-11-21 | $10.35 | $10.35 | $10.03 | $10.14 | $253.50 | 8,851 |
2016-11-18 | $10.13 | $10.16 | $9.99 | $10.09 | $252.25 | 7,152 |
2016-11-17 | $10.24 | $10.24 | $10.00 | $10.11 | $252.75 | 10,144 |
2016-11-16 | $10.05 | $10.19 | $9.93 | $10.14 | $253.50 | 7,904 |
2016-11-15 | $10.05 | $10.14 | $9.75 | $10.05 | $251.25 | 4,901 |
2016-11-14 | $9.90 | $10.34 | $9.86 | $10.09 | $252.25 | 14,786 |
2016-11-11 | $8.83 | $9.77 | $8.74 | $9.71 | $242.75 | 14,733 |
2016-11-10 | $8.90 | $9.31 | $8.78 | $9.03 | $225.75 | 13,634 |
2016-11-09 | $8.31 | $8.78 | $8.16 | $8.68 | $217.00 | 9,610 |
2016-11-08 | $8.08 | $8.43 | $7.88 | $8.32 | $208.00 | 6,296 |
2016-11-07 | $7.75 | $8.20 | $7.75 | $8.10 | $202.50 | 13,744 |
2016-11-04 | $7.54 | $7.65 | $7.42 | $7.53 | $188.25 | 12,877 |
2016-11-03 | $7.24 | $7.72 | $6.99 | $7.50 | $187.50 | 16,161 |
2016-11-02 | $7.45 | $7.71 | $7.39 | $7.54 | $188.50 | 7,814 |
2016-11-01 | $7.66 | $7.66 | $7.47 | $7.52 | $188.00 | 7,799 |
2016-10-31 | $7.54 | $7.65 | $7.50 | $7.60 | $190.00 | 10,744 |
2016-10-28 | $7.49 | $7.60 | $7.41 | $7.51 | $187.75 | 12,884 |
2016-10-27 | $7.64 | $7.78 | $7.52 | $7.57 | $189.25 | 8,288 |
2016-10-26 | $7.47 | $7.74 | $7.45 | $7.57 | $189.25 | 6,699 |
2016-10-25 | $7.70 | $7.82 | $7.49 | $7.57 | $189.25 | 6,280 |
2016-10-24 | $7.78 | $7.89 | $7.58 | $7.75 | $193.75 | 8,303 |
2016-10-21 | $7.66 | $7.73 | $7.49 | $7.68 | $192.00 | 5,443 |
2016-10-20 | $7.67 | $7.87 | $7.66 | $7.75 | $193.75 | 4,307 |
2016-10-19 | $7.62 | $7.83 | $7.62 | $7.72 | $193.00 | 5,809 |
2016-10-18 | $7.84 | $7.84 | $7.57 | $7.58 | $189.50 | 6,251 |
2016-10-17 | $7.62 | $7.80 | $7.57 | $7.65 | $191.25 | 7,205 |
2016-10-14 | $7.71 | $7.95 | $7.60 | $7.65 | $191.25 | 6,234 |
2016-10-13 | $7.64 | $7.96 | $7.51 | $7.65 | $191.25 | 7,190 |
2016-10-12 | $7.66 | $7.85 | $7.58 | $7.75 | $193.75 | 10,841 |
2016-10-11 | $7.83 | $7.87 | $7.54 | $7.65 | $191.25 | 3,859 |
2016-10-10 | $7.69 | $7.92 | $7.69 | $7.87 | $196.75 | 5,208 |
2016-10-07 | $7.87 | $7.87 | $7.54 | $7.61 | $190.25 | 7,268 |
2016-10-06 | $7.90 | $8.06 | $7.81 | $7.84 | $196.00 | 6,564 |
2016-10-05 | $7.86 | $8.07 | $7.84 | $7.96 | $199.00 | 8,361 |
2016-10-04 | $7.82 | $8.05 | $7.73 | $7.75 | $193.75 | 5,826 |
2016-10-03 | $7.91 | $7.94 | $7.74 | $7.85 | $196.25 | 4,745 |
2016-09-30 | $7.57 | $8.06 | $7.52 | $7.98 | $199.50 | 13,006 |
2016-09-29 | $7.64 | $7.69 | $7.47 | $7.51 | $187.75 | 5,090 |
2016-09-28 | $7.59 | $7.65 | $7.31 | $7.58 | $189.50 | 9,252 |
2016-09-27 | $7.45 | $7.69 | $7.45 | $7.55 | $188.75 | 7,577 |
2016-09-26 | $7.94 | $7.94 | $7.54 | $7.55 | $188.75 | 6,081 |
2016-09-23 | $7.98 | $8.15 | $7.85 | $7.98 | $199.50 | 6,687 |
2016-09-22 | $8.10 | $8.11 | $7.93 | $8.02 | $200.50 | 8,524 |
2016-09-21 | $7.99 | $8.12 | $7.79 | $7.94 | $198.50 | 12,152 |
2016-09-20 | $8.26 | $8.28 | $7.86 | $7.86 | $196.50 | 4,642 |
2016-09-19 | $8.25 | $8.47 | $8.14 | $8.20 | $205.00 | 6,661 |
2016-09-16 | $8.28 | $8.49 | $8.10 | $8.15 | $203.75 | 8,291 |
2016-09-15 | $8.07 | $8.38 | $8.07 | $8.36 | $209.00 | 3,468 |
2016-09-14 | $8.14 | $8.19 | $7.98 | $8.10 | $202.50 | 3,966 |
2016-09-13 | $8.27 | $8.44 | $8.09 | $8.13 | $203.25 | 5,033 |
2016-09-12 | $8.22 | $8.51 | $8.17 | $8.45 | $211.25 | 7,967 |
2016-09-09 | $8.72 | $8.83 | $8.31 | $8.32 | $208.00 | 6,268 |
2016-09-08 | $8.80 | $8.98 | $8.79 | $8.85 | $221.25 | 17,895 |
2016-09-07 | $8.61 | $8.86 | $8.61 | $8.85 | $221.25 | 4,734 |
2016-09-06 | $8.88 | $8.88 | $8.57 | $8.63 | $215.75 | 7,560 |
2016-09-02 | $8.57 | $8.89 | $8.52 | $8.81 | $220.25 | 9,451 |
2016-09-01 | $8.33 | $8.50 | $8.24 | $8.50 | $212.50 | 6,100 |
2016-08-31 | $8.32 | $8.44 | $8.19 | $8.34 | $208.50 | 7,122 |
2016-08-30 | $8.12 | $8.37 | $8.11 | $8.36 | $209.00 | 3,299 |
2016-08-29 | $8.03 | $8.21 | $8.02 | $8.12 | $203.00 | 3,575 |
2016-08-26 | $8.16 | $8.24 | $7.97 | $8.03 | $200.75 | 6,084 |
2016-08-25 | $8.17 | $8.22 | $8.09 | $8.13 | $203.25 | 5,690 |
2016-08-24 | $8.18 | $8.31 | $8.07 | $8.23 | $205.75 | 5,160 |
2016-08-23 | $8.24 | $8.35 | $8.19 | $8.23 | $205.75 | 5,315 |
2016-08-22 | $8.09 | $8.19 | $7.96 | $8.16 | $204.00 | 9,437 |
2016-08-19 | $8.06 | $8.18 | $7.93 | $8.16 | $204.00 | 8,820 |
2016-08-18 | $7.76 | $8.13 | $7.68 | $8.11 | $202.75 | 17,027 |
2016-08-17 | $7.80 | $7.88 | $7.63 | $7.73 | $193.25 | 3,793 |
2016-08-16 | $7.66 | $7.84 | $7.60 | $7.80 | $195.00 | 15,190 |
2016-08-15 | $7.72 | $7.83 | $7.69 | $7.70 | $192.50 | 4,854 |
2016-08-12 | $7.67 | $7.74 | $7.55 | $7.66 | $191.50 | 9,625 |
2016-08-11 | $7.60 | $7.75 | $7.52 | $7.68 | $192.00 | 8,257 |
2016-08-10 | $7.74 | $7.75 | $7.43 | $7.52 | $188.00 | 13,056 |
2016-08-09 | $7.80 | $7.80 | $7.60 | $7.70 | $192.50 | 9,760 |
2016-08-08 | $7.70 | $7.88 | $7.70 | $7.77 | $194.25 | 5,553 |
2016-08-05 | $7.41 | $7.82 | $7.40 | $7.69 | $192.25 | 16,169 |
2016-08-04 | $7.48 | $7.58 | $7.32 | $7.34 | $183.50 | 6,107 |
2016-08-03 | $7.19 | $7.59 | $7.19 | $7.47 | $186.75 | 11,193 |
2016-08-02 | $7.50 | $7.54 | $7.18 | $7.19 | $179.75 | 10,383 |
2016-08-01 | $7.57 | $7.65 | $7.43 | $7.53 | $188.25 | 9,375 |
2016-07-29 | $7.25 | $7.67 | $7.21 | $7.57 | $189.25 | 15,329 |
2016-07-28 | $7.33 | $7.48 | $6.86 | $7.27 | $181.75 | 60,500 |
2016-07-27 | $8.87 | $9.00 | $8.74 | $8.99 | $224.75 | 12,355 |
2016-07-26 | $8.61 | $8.92 | $8.61 | $8.87 | $221.75 | 6,421 |
2016-07-25 | $8.76 | $8.98 | $8.55 | $8.57 | $214.25 | 14,063 |
2016-07-22 | $8.79 | $8.99 | $8.66 | $8.80 | $220.00 | 10,168 |
2016-07-21 | $8.67 | $8.95 | $8.67 | $8.85 | $221.25 | 19,163 |
2016-07-20 | $8.84 | $9.00 | $8.68 | $8.76 | $219.00 | 9,037 |
2016-07-19 | $8.87 | $9.03 | $8.83 | $8.83 | $220.75 | 8,991 |
2016-07-18 | $8.80 | $8.96 | $8.71 | $8.93 | $223.25 | 8,970 |
2016-07-15 | $8.75 | $8.87 | $8.62 | $8.87 | $221.75 | 8,366 |
2016-07-14 | $9.15 | $9.15 | $8.70 | $8.71 | $217.75 | 9,196 |
2016-07-13 | $8.56 | $8.83 | $8.36 | $8.79 | $219.75 | 11,592 |
2016-07-12 | $8.50 | $8.72 | $8.43 | $8.51 | $212.75 | 29,522 |
2016-07-11 | $8.33 | $8.48 | $8.26 | $8.41 | $210.25 | 10,893 |
2016-07-08 | $7.97 | $8.36 | $7.90 | $8.31 | $207.75 | 9,879 |
2016-07-07 | $7.63 | $7.88 | $7.59 | $7.82 | $195.50 | 12,520 |
2016-07-06 | $7.35 | $7.64 | $7.20 | $7.63 | $190.75 | 11,464 |
2016-07-05 | $7.71 | $7.73 | $7.31 | $7.39 | $184.75 | 7,843 |
2016-07-01 | $7.45 | $7.91 | $7.39 | $7.79 | $194.75 | 10,059 |
2016-06-30 | $7.45 | $7.53 | $7.06 | $7.46 | $186.50 | 12,065 |
2016-06-29 | $7.14 | $7.55 | $6.96 | $7.43 | $185.75 | 16,105 |
2016-06-28 | $6.93 | $7.04 | $6.78 | $6.96 | $174.00 | 16,516 |
2016-06-27 | $7.30 | $7.30 | $6.67 | $6.82 | $170.50 | 19,830 |
2016-06-24 | $7.34 | $7.51 | $7.20 | $7.41 | $185.25 | 41,913 |
2016-06-23 | $7.82 | $8.01 | $7.80 | $7.92 | $198.00 | 11,203 |
2016-06-22 | $7.71 | $7.85 | $7.64 | $7.71 | $192.75 | 13,315 |
2016-06-21 | $7.93 | $8.07 | $7.60 | $7.67 | $191.75 | 9,938 |
2016-06-20 | $7.88 | $8.25 | $7.85 | $8.08 | $202.00 | 9,330 |
2016-06-17 | $7.48 | $7.80 | $7.40 | $7.69 | $192.25 | 22,883 |
2016-06-16 | $7.49 | $7.49 | $7.23 | $7.46 | $186.50 | 8,438 |
2016-06-15 | $7.53 | $7.78 | $7.41 | $7.55 | $188.75 | 11,609 |
2016-06-14 | $7.50 | $7.63 | $7.40 | $7.45 | $186.25 | 10,775 |
2016-06-13 | $7.58 | $7.69 | $7.47 | $7.53 | $188.25 | 9,777 |
2016-06-10 | $7.95 | $7.95 | $7.59 | $7.61 | $190.25 | 12,171 |
2016-06-09 | $8.17 | $8.27 | $7.94 | $8.09 | $202.25 | 8,603 |
2016-06-08 | $8.20 | $8.37 | $8.20 | $8.24 | $206.00 | 9,281 |
2016-06-07 | $8.17 | $8.34 | $8.16 | $8.20 | $205.00 | 8,215 |
2016-06-06 | $7.88 | $8.25 | $7.88 | $8.19 | $204.75 | 12,443 |
2016-06-03 | $7.91 | $7.98 | $7.68 | $7.85 | $196.25 | 15,547 |
2016-06-02 | $8.00 | $8.03 | $7.79 | $7.91 | $197.75 | 12,230 |
2016-06-01 | $8.02 | $8.08 | $7.85 | $8.03 | $200.75 | 12,464 |
2016-05-31 | $8.01 | $8.32 | $8.01 | $8.05 | $201.25 | 13,452 |
2016-05-27 | $7.91 | $8.14 | $7.91 | $8.00 | $200.00 | 14,227 |
2016-05-26 | $8.06 | $8.14 | $7.86 | $7.90 | $197.50 | 11,992 |
2016-05-25 | $7.94 | $8.06 | $7.92 | $8.00 | $200.00 | 12,278 |
2016-05-24 | $7.78 | $8.02 | $7.68 | $7.90 | $197.50 | 10,590 |
2016-05-23 | $7.73 | $7.96 | $7.67 | $7.68 | $192.00 | 14,206 |
2016-05-20 | $7.60 | $7.89 | $7.60 | $7.70 | $192.50 | 11,538 |
2016-05-19 | $7.54 | $7.66 | $7.37 | $7.53 | $188.25 | 11,098 |
2016-05-18 | $7.71 | $7.76 | $7.55 | $7.64 | $191.00 | 7,761 |
2016-05-17 | $7.75 | $8.06 | $7.61 | $7.74 | $193.50 | 16,363 |
2016-05-16 | $7.90 | $8.02 | $7.76 | $7.81 | $195.25 | 13,210 |
2016-05-13 | $8.41 | $8.44 | $7.75 | $7.79 | $194.75 | 16,376 |
2016-05-12 | $8.27 | $8.50 | $7.83 | $8.12 | $203.00 | 22,027 |
2016-05-11 | $8.26 | $8.35 | $8.03 | $8.21 | $205.25 | 13,396 |
2016-05-10 | $8.21 | $8.28 | $8.09 | $8.24 | $206.00 | 19,235 |
2016-05-09 | $8.02 | $8.24 | $7.84 | $8.11 | $202.75 | 19,951 |
2016-05-06 | $7.39 | $8.06 | $7.32 | $8.05 | $201.25 | 63,549 |
2016-05-05 | $7.53 | $7.85 | $7.00 | $7.32 | $183.00 | 107,749 |
2016-05-04 | $10.88 | $11.54 | $10.23 | $10.27 | $256.75 | 19,487 |
2016-05-03 | $11.42 | $11.50 | $11.00 | $11.45 | $286.25 | 8,775 |
2016-05-02 | $11.96 | $11.96 | $11.34 | $11.45 | $286.25 | 14,601 |
2016-04-29 | $11.98 | $12.42 | $11.59 | $11.82 | $295.50 | 13,512 |
2016-04-28 | $12.52 | $12.52 | $11.97 | $12.02 | $300.50 | 9,214 |
2016-04-27 | $12.45 | $12.65 | $12.40 | $12.58 | $314.50 | 8,593 |
2016-04-26 | $12.24 | $12.52 | $12.03 | $12.46 | $311.50 | 6,331 |
2016-04-25 | $12.30 | $12.40 | $11.70 | $12.24 | $306.00 | 11,533 |
2016-04-22 | $12.30 | $12.79 | $12.30 | $12.38 | $309.50 | 8,066 |
2016-04-21 | $12.62 | $12.78 | $12.15 | $12.21 | $305.25 | 7,195 |
2016-04-20 | $12.55 | $12.78 | $12.55 | $12.72 | $318.00 | 7,872 |
2016-04-19 | $12.40 | $12.65 | $12.40 | $12.55 | $313.75 | 5,973 |
2016-04-18 | $12.14 | $12.42 | $12.05 | $12.28 | $307.00 | 6,111 |
2016-04-15 | $12.07 | $12.35 | $11.98 | $12.20 | $305.00 | 9,636 |
2016-04-14 | $12.49 | $12.50 | $11.94 | $12.12 | $303.00 | 7,625 |
2016-04-13 | $11.91 | $12.73 | $11.75 | $12.46 | $311.50 | 13,884 |
2016-04-12 | $11.56 | $12.11 | $11.56 | $11.75 | $293.75 | 10,099 |
2016-04-11 | $11.68 | $11.93 | $11.45 | $11.55 | $288.75 | 9,569 |
2016-04-08 | $11.56 | $11.85 | $11.37 | $11.60 | $290.00 | 13,784 |
2016-04-07 | $11.69 | $11.81 | $11.40 | $11.45 | $286.25 | 33,150 |
2016-04-06 | $12.09 | $12.09 | $11.32 | $11.79 | $294.75 | 7,430 |
2016-04-05 | $12.11 | $12.31 | $11.77 | $12.04 | $301.00 | 16,183 |
2016-04-04 | $12.49 | $12.82 | $12.18 | $12.31 | $307.75 | 9,554 |
2016-04-01 | $12.30 | $12.49 | $12.00 | $12.36 | $309.00 | 7,156 |
2016-03-31 | $12.69 | $12.83 | $12.25 | $12.46 | $311.50 | 17,416 |
2016-03-30 | $12.88 | $13.02 | $12.72 | $12.72 | $318.00 | 6,840 |
2016-03-29 | $12.13 | $13.00 | $11.96 | $12.83 | $320.75 | 8,811 |
2016-03-28 | $12.48 | $12.59 | $11.94 | $12.21 | $305.25 | 14,848 |
2016-03-24 | $12.51 | $12.67 | $12.10 | $12.59 | $314.75 | 11,826 |
2016-03-23 | $13.08 | $13.08 | $12.59 | $12.59 | $314.75 | 9,904 |
2016-03-22 | $13.14 | $13.27 | $12.64 | $13.13 | $328.25 | 7,084 |
2016-03-21 | $13.45 | $13.65 | $12.88 | $13.26 | $331.50 | 10,882 |
2016-03-18 | $12.88 | $13.67 | $12.61 | $13.52 | $338.00 | 24,894 |
2016-03-17 | $12.56 | $12.90 | $12.36 | $12.82 | $320.50 | 10,277 |
2016-03-16 | $11.88 | $12.63 | $11.77 | $12.52 | $313.00 | 10,936 |
2016-03-15 | $12.22 | $12.22 | $11.79 | $11.88 | $297.00 | 14,260 |
2016-03-14 | $12.32 | $12.52 | $12.05 | $12.26 | $306.50 | 10,565 |
2016-03-11 | $12.19 | $12.46 | $12.18 | $12.34 | $308.50 | 8,269 |
2016-03-10 | $12.06 | $12.16 | $11.79 | $12.08 | $302.00 | 6,875 |
2016-03-09 | $12.08 | $12.41 | $11.94 | $12.05 | $301.25 | 5,241 |
2016-03-08 | $12.58 | $12.64 | $11.97 | $12.02 | $300.50 | 12,490 |
2016-03-07 | $12.28 | $12.83 | $12.28 | $12.67 | $316.75 | 12,860 |
2016-03-04 | $12.00 | $12.84 | $11.99 | $12.37 | $309.25 | 12,874 |
2016-03-03 | $11.62 | $12.26 | $11.62 | $12.00 | $300.00 | 12,142 |
2016-03-02 | $11.70 | $11.98 | $11.56 | $11.79 | $294.75 | 8,156 |
2016-03-01 | $11.69 | $12.12 | $11.58 | $11.84 | $296.00 | 15,659 |
2016-02-29 | $12.05 | $12.15 | $11.45 | $11.66 | $291.50 | 20,489 |
2016-02-26 | $11.82 | $12.41 | $11.82 | $11.99 | $299.75 | 8,768 |
2016-02-25 | $11.67 | $11.81 | $11.07 | $11.72 | $293.00 | 15,220 |
2016-02-24 | $11.27 | $11.69 | $10.98 | $11.68 | $292.00 | 9,345 |
2016-02-23 | $11.70 | $11.84 | $11.17 | $11.44 | $286.00 | 8,427 |
2016-02-22 | $11.46 | $11.99 | $11.30 | $11.76 | $294.00 | 19,283 |
2016-02-19 | $11.45 | $11.69 | $10.91 | $11.43 | $285.75 | 13,298 |
2016-02-18 | $12.02 | $12.02 | $11.46 | $11.52 | $288.00 | 16,580 |
2016-02-17 | $11.66 | $12.14 | $11.66 | $11.90 | $297.50 | 19,900 |
2016-02-16 | $11.99 | $12.96 | $10.93 | $11.64 | $291.00 | 34,474 |
2016-02-12 | $10.56 | $11.37 | $10.52 | $11.14 | $278.50 | 15,812 |
2016-02-11 | $10.12 | $10.39 | $9.65 | $10.23 | $255.75 | 10,834 |
2016-02-10 | $10.38 | $10.68 | $9.94 | $10.41 | $260.25 | 22,443 |
2016-02-09 | $10.13 | $10.38 | $9.65 | $10.29 | $257.25 | 15,799 |
2016-02-08 | $9.93 | $10.32 | $9.47 | $10.27 | $256.75 | 16,836 |
2016-02-05 | $10.17 | $10.47 | $9.74 | $10.09 | $252.25 | 24,443 |
2016-02-04 | $8.50 | $11.68 | $8.50 | $10.43 | $260.75 | 89,432 |
2016-02-03 | $8.06 | $8.20 | $7.76 | $7.87 | $196.75 | 21,985 |
2016-02-02 | $8.21 | $8.21 | $7.83 | $7.88 | $197.00 | 12,978 |
2016-02-01 | $7.89 | $8.28 | $7.69 | $8.21 | $205.25 | 21,398 |
2016-01-29 | $7.56 | $7.99 | $7.50 | $7.92 | $198.00 | 15,264 |
2016-01-28 | $7.63 | $7.72 | $7.37 | $7.55 | $188.75 | 8,809 |
2016-01-27 | $7.77 | $7.89 | $7.50 | $7.56 | $189.00 | 13,243 |
2016-01-26 | $7.12 | $7.80 | $7.00 | $7.78 | $194.50 | 41,468 |
2016-01-25 | $7.23 | $7.26 | $6.96 | $6.99 | $174.75 | 7,511 |
2016-01-22 | $6.97 | $7.38 | $6.97 | $7.25 | $181.25 | 14,491 |
2016-01-21 | $6.65 | $7.10 | $6.58 | $6.84 | $171.00 | 24,273 |
2016-01-20 | $7.01 | $7.02 | $6.39 | $6.67 | $166.75 | 29,802 |
2016-01-19 | $7.18 | $7.31 | $6.95 | $7.15 | $178.75 | 14,834 |
2016-01-15 | $6.81 | $7.17 | $6.70 | $7.11 | $177.75 | 12,911 |
2016-01-14 | $6.80 | $7.16 | $6.45 | $7.07 | $176.75 | 11,773 |
2016-01-13 | $6.90 | $7.14 | $6.50 | $6.75 | $168.75 | 33,292 |
2016-01-12 | $8.93 | $8.93 | $7.14 | $7.49 | $187.25 | 31,487 |
2016-01-11 | $8.99 | $9.02 | $8.80 | $8.96 | $224.00 | 12,374 |
2016-01-08 | $9.15 | $9.17 | $8.97 | $8.99 | $224.75 | 15,391 |
2016-01-07 | $9.02 | $9.30 | $8.82 | $9.07 | $226.75 | 12,346 |
2016-01-06 | $9.53 | $9.60 | $9.27 | $9.29 | $232.25 | 7,468 |
2016-01-05 | $9.66 | $9.73 | $9.38 | $9.70 | $242.50 | 11,522 |
2016-01-04 | $9.25 | $9.60 | $9.18 | $9.57 | $239.25 | 14,143 |
2015-12-31 | $9.39 | $9.58 | $9.30 | $9.43 | $235.75 | 8,383 |
2015-12-30 | $9.31 | $9.50 | $9.29 | $9.37 | $234.25 | 6,575 |
2015-12-29 | $9.30 | $9.47 | $9.23 | $9.39 | $234.75 | 9,053 |
2015-12-28 | $9.64 | $9.65 | $9.23 | $9.32 | $233.00 | 9,539 |
2015-12-24 | $9.62 | $9.82 | $9.62 | $9.69 | $242.25 | 4,064 |
2015-12-23 | $9.49 | $9.71 | $9.45 | $9.60 | $240.00 | 10,721 |
2015-12-22 | $9.50 | $9.62 | $9.36 | $9.45 | $236.25 | 12,424 |
2015-12-21 | $9.38 | $9.81 | $9.36 | $9.51 | $237.75 | 10,973 |
2015-12-18 | $9.74 | $9.78 | $9.03 | $9.37 | $234.25 | 37,778 |
2015-12-17 | $9.99 | $10.11 | $9.83 | $9.86 | $246.50 | 13,794 |
2015-12-16 | $9.65 | $10.08 | $9.65 | $9.95 | $248.75 | 16,741 |
2015-12-15 | $9.67 | $9.91 | $9.49 | $9.63 | $240.75 | 14,455 |
2015-12-14 | $9.86 | $9.86 | $9.47 | $9.65 | $241.25 | 15,303 |
2015-12-11 | $10.19 | $10.20 | $9.68 | $9.83 | $245.75 | 9,465 |
2015-12-10 | $10.04 | $10.54 | $10.04 | $10.38 | $259.50 | 16,238 |
2015-12-09 | $10.10 | $10.43 | $9.94 | $10.06 | $251.50 | 8,188 |
2015-12-08 | $10.41 | $10.45 | $10.02 | $10.15 | $253.75 | 11,358 |
2015-12-07 | $10.71 | $10.88 | $10.48 | $10.53 | $263.25 | 9,803 |
2015-12-04 | $10.86 | $10.88 | $10.59 | $10.64 | $266.00 | 9,451 |
2015-12-03 | $11.24 | $11.30 | $10.68 | $10.88 | $272.00 | 18,588 |
2015-12-02 | $11.19 | $11.29 | $10.92 | $11.23 | $280.75 | 18,295 |
2015-12-01 | $11.10 | $11.24 | $10.97 | $11.20 | $280.00 | 24,322 |
2015-11-30 | $10.88 | $11.22 | $10.87 | $11.02 | $275.50 | 20,849 |
2015-11-27 | $10.94 | $10.97 | $10.85 | $10.87 | $271.75 | 3,388 |
2015-11-25 | $10.72 | $10.96 | $10.66 | $10.93 | $273.25 | 10,678 |
2015-11-24 | $10.75 | $10.87 | $10.50 | $10.72 | $268.00 | 19,119 |
2015-11-23 | $10.58 | $10.68 | $10.34 | $10.50 | $262.50 | 8,626 |
2015-11-20 | $10.78 | $11.00 | $10.32 | $10.49 | $262.25 | 12,595 |
2015-11-19 | $10.58 | $10.83 | $10.51 | $10.68 | $267.00 | 11,882 |
2015-11-18 | $10.30 | $10.61 | $10.21 | $10.61 | $265.25 | 8,944 |
2015-11-17 | $10.20 | $10.55 | $10.09 | $10.19 | $254.75 | 9,390 |
2015-11-16 | $10.47 | $10.58 | $10.00 | $10.20 | $255.00 | 16,845 |
2015-11-13 | $10.48 | $10.69 | $10.37 | $10.48 | $262.00 | 6,349 |
2015-11-12 | $10.79 | $10.85 | $10.47 | $10.51 | $262.75 | 8,593 |
2015-11-11 | $11.00 | $11.04 | $10.69 | $10.79 | $269.75 | 6,310 |
2015-11-10 | $10.98 | $11.11 | $10.79 | $10.97 | $274.25 | 10,848 |
2015-11-09 | $11.05 | $11.09 | $10.80 | $11.00 | $275.00 | 15,544 |
2015-11-06 | $10.75 | $11.34 | $10.75 | $11.04 | $276.00 | 22,098 |
2015-11-05 | $10.79 | $10.93 | $10.39 | $10.76 | $269.00 | 29,522 |
2015-11-04 | $11.15 | $11.19 | $10.50 | $10.79 | $269.75 | 13,529 |
2015-11-03 | $11.26 | $11.44 | $10.99 | $11.14 | $278.50 | 17,035 |
2015-11-02 | $10.65 | $11.50 | $10.65 | $11.37 | $284.25 | 21,640 |
2015-10-30 | $10.20 | $10.90 | $10.20 | $10.64 | $266.00 | 27,106 |
2015-10-29 | $9.93 | $10.21 | $9.77 | $10.19 | $254.75 | 55,912 |
2015-10-28 | $9.36 | $10.20 | $9.36 | $9.99 | $249.75 | 106,592 |
2015-10-27 | $11.20 | $12.00 | $8.91 | $9.34 | $233.50 | 189,099 |
2015-10-26 | $17.72 | $17.88 | $17.39 | $17.67 | $441.75 | 6,090 |
2015-10-23 | $17.89 | $18.00 | $17.65 | $17.80 | $445.00 | 6,247 |
2015-10-22 | $18.26 | $18.37 | $17.69 | $17.80 | $445.00 | 6,251 |
2015-10-21 | $18.45 | $18.73 | $18.19 | $18.21 | $455.25 | 5,981 |
2015-10-20 | $18.03 | $18.39 | $18.03 | $18.37 | $459.25 | 11,951 |
2015-10-19 | $17.85 | $18.16 | $17.76 | $18.04 | $451.00 | 6,450 |
2015-10-16 | $18.20 | $18.28 | $17.81 | $18.11 | $452.75 | 6,704 |
2015-10-15 | $18.12 | $18.31 | $17.90 | $18.21 | $455.25 | 5,663 |
2015-10-14 | $17.85 | $18.44 | $17.84 | $18.14 | $453.50 | 5,461 |
2015-10-13 | $18.41 | $18.55 | $17.88 | $17.91 | $447.75 | 6,056 |
2015-10-12 | $18.99 | $18.99 | $18.64 | $18.67 | $466.75 | 3,852 |
2015-10-09 | $18.80 | $19.22 | $18.75 | $19.06 | $476.50 | 6,369 |
2015-10-08 | $18.68 | $18.83 | $18.53 | $18.68 | $467.00 | 6,186 |
2015-10-07 | $18.56 | $18.75 | $18.32 | $18.60 | $465.00 | 13,666 |
2015-10-06 | $18.60 | $18.88 | $18.39 | $18.47 | $461.75 | 6,681 |
2015-10-05 | $17.61 | $18.63 | $17.61 | $18.59 | $464.75 | 8,192 |
2015-10-02 | $16.81 | $17.64 | $16.54 | $17.56 | $439.00 | 20,122 |
2015-10-01 | $18.45 | $18.46 | $16.65 | $17.03 | $425.75 | 20,254 |
2015-09-30 | $18.72 | $18.72 | $18.24 | $18.40 | $460.00 | 5,832 |
2015-09-29 | $18.57 | $18.70 | $18.36 | $18.50 | $462.50 | 6,014 |
2015-09-28 | $18.68 | $18.86 | $18.50 | $18.52 | $463.00 | 5,408 |
2015-09-25 | $19.22 | $19.32 | $18.83 | $18.85 | $471.25 | 7,770 |
2015-09-24 | $19.19 | $19.21 | $18.61 | $18.99 | $474.75 | 10,088 |
2015-09-23 | $19.98 | $20.05 | $19.21 | $19.32 | $483.00 | 4,938 |
2015-09-22 | $20.70 | $20.94 | $19.69 | $19.99 | $499.75 | 12,263 |
2015-09-21 | $21.09 | $21.26 | $20.71 | $21.00 | $525.00 | 5,935 |
2015-09-18 | $20.96 | $21.12 | $20.75 | $20.97 | $524.25 | 16,131 |
2015-09-17 | $21.18 | $21.56 | $21.12 | $21.32 | $533.00 | 4,171 |
2015-09-16 | $21.31 | $21.35 | $21.09 | $21.26 | $531.50 | 2,947 |
2015-09-15 | $20.69 | $21.46 | $20.69 | $21.33 | $533.25 | 2,449 |
2015-09-14 | $21.11 | $21.18 | $20.66 | $20.69 | $517.25 | 3,473 |
2015-09-11 | $20.83 | $21.17 | $20.75 | $21.08 | $527.00 | 3,814 |
2015-09-10 | $21.06 | $21.37 | $20.72 | $20.98 | $524.50 | 4,107 |
2015-09-09 | $21.26 | $21.29 | $20.81 | $21.00 | $525.00 | 4,044 |
2015-09-08 | $21.25 | $21.28 | $20.88 | $21.08 | $527.00 | 4,383 |
2015-09-04 | $20.56 | $21.06 | $20.56 | $20.85 | $521.25 | 2,013 |
2015-09-03 | $20.56 | $21.06 | $20.56 | $20.85 | $521.25 | 3,959 |
2015-09-02 | $20.62 | $20.77 | $20.21 | $20.53 | $513.25 | 9,116 |
2015-09-01 | $21.18 | $21.39 | $20.09 | $20.34 | $508.50 | 10,330 |
Roadrunner Transportation Systems Inc (RRTS) News Headlines
Recent Roadrunner Transportation Systems Inc (RRTS) News
Similar Companies to Roadrunner Transportation Systems Inc (RRTS) in the Trucking Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
TFI International Inc | TFII | Trucking | Industrials | 28,000 |
Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
Saia Inc | SAIA | Trucking | Industrials | 8,400 |
Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |