SharpSpring Inc (SHSP) Exchange: NASDAQ
Data as of April 29, 2024
$17.10 ($0.00) 0.00%
SharpSpring Inc - Daily Information
Click for more stock information on SharpSpring Inc.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $17.10 |
Previous Close | $17.10 |
High | $17.10 |
Low | $17.09 |
Adjusted Open | $17.10 |
Previous Adjusted Close | $17.10 |
Adjusted High | $17.10 |
Adjusted Low | $17.09 |
Invest in SharpSpring Inc (SHSP)
Company Profile SharpSpring Inc
Exchange: NASDAQ
IPO Date: Dec. 2, 2015
Employees: 250
Sector: Technology
Industry: Software-Application
Website: SharpSpring Inc Website
Address: 5001 Celebration Pointe Avenue, Gainesville, FL, United States, 32608
Historical Stock Data for SharpSpring Inc (SHSP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-09-01 | $17.10 | $17.10 | $17.09 | $17.10 | $17.10 | 132,427 |
2021-08-31 | $17.08 | $17.10 | $17.08 | $17.10 | $17.10 | 108,534 |
2021-08-30 | $17.09 | $17.12 | $17.08 | $17.09 | $17.09 | 62,246 |
2021-08-27 | $17.09 | $17.11 | $17.08 | $17.09 | $17.09 | 63,389 |
2021-08-26 | $17.07 | $17.10 | $17.07 | $17.10 | $17.10 | 208,910 |
2021-08-25 | $17.09 | $17.09 | $17.03 | $17.08 | $17.08 | 190,285 |
2021-08-24 | $16.97 | $17.03 | $16.95 | $17.00 | $17.00 | 172,940 |
2021-08-23 | $16.95 | $17.04 | $16.95 | $16.98 | $16.98 | 48,164 |
2021-08-20 | $16.98 | $16.98 | $16.91 | $16.95 | $16.95 | 65,089 |
2021-08-19 | $16.99 | $17.01 | $16.67 | $16.95 | $16.95 | 230,312 |
2021-08-18 | $16.99 | $17.04 | $16.98 | $16.99 | $16.99 | 170,267 |
2021-08-17 | $17.01 | $17.02 | $16.95 | $16.99 | $16.99 | 183,349 |
2021-08-16 | $16.99 | $17.04 | $16.99 | $17.02 | $17.02 | 403,872 |
2021-08-13 | $16.96 | $17.04 | $16.96 | $17.02 | $17.02 | 252,399 |
2021-08-12 | $16.99 | $17.04 | $16.99 | $17.01 | $17.01 | 152,896 |
2021-08-11 | $16.99 | $17.05 | $16.99 | $17.01 | $17.01 | 129,367 |
2021-08-10 | $16.95 | $17.04 | $16.88 | $17.01 | $17.01 | 456,487 |
2021-08-09 | $17.00 | $17.08 | $16.96 | $17.00 | $17.00 | 149,431 |
2021-08-06 | $16.91 | $17.00 | $16.90 | $17.00 | $17.00 | 114,259 |
2021-08-05 | $16.90 | $17.03 | $16.90 | $16.97 | $16.97 | 67,761 |
2021-08-04 | $16.91 | $17.01 | $16.91 | $16.97 | $16.97 | 92,972 |
2021-08-03 | $16.99 | $17.03 | $16.90 | $16.92 | $16.92 | 102,062 |
2021-08-02 | $16.96 | $17.02 | $16.95 | $16.96 | $16.96 | 81,046 |
2021-07-30 | $16.82 | $16.99 | $16.82 | $16.99 | $16.99 | 259,338 |
2021-07-29 | $16.82 | $16.86 | $16.81 | $16.82 | $16.82 | 225,436 |
2021-07-28 | $16.85 | $16.90 | $16.80 | $16.84 | $16.84 | 184,676 |
2021-07-27 | $16.84 | $16.88 | $16.81 | $16.82 | $16.82 | 160,111 |
2021-07-26 | $16.84 | $16.90 | $16.80 | $16.82 | $16.82 | 158,416 |
2021-07-23 | $16.85 | $16.90 | $16.84 | $16.84 | $16.84 | 146,981 |
2021-07-22 | $16.90 | $16.90 | $16.84 | $16.84 | $16.84 | 184,462 |
2021-07-21 | $16.84 | $16.94 | $16.84 | $16.85 | $16.85 | 115,734 |
2021-07-20 | $16.85 | $16.87 | $16.77 | $16.81 | $16.81 | 298,875 |
2021-07-19 | $16.67 | $16.81 | $16.67 | $16.81 | $16.81 | 395,680 |
2021-07-16 | $16.84 | $16.84 | $16.61 | $16.71 | $16.71 | 191,262 |
2021-07-15 | $16.81 | $16.95 | $16.66 | $16.77 | $16.77 | 122,059 |
2021-07-14 | $16.98 | $16.98 | $16.45 | $16.85 | $16.85 | 303,402 |
2021-07-13 | $16.79 | $17.35 | $16.70 | $16.99 | $16.99 | 310,495 |
2021-07-12 | $16.75 | $16.88 | $16.35 | $16.72 | $16.72 | 409,860 |
2021-07-09 | $16.80 | $16.88 | $16.77 | $16.80 | $16.80 | 325,531 |
2021-07-08 | $16.59 | $16.84 | $16.59 | $16.81 | $16.81 | 217,814 |
2021-07-07 | $16.89 | $16.89 | $16.76 | $16.80 | $16.80 | 246,419 |
2021-07-06 | $16.85 | $16.90 | $16.80 | $16.81 | $16.81 | 197,423 |
2021-07-02 | $16.84 | $16.90 | $16.77 | $16.83 | $16.83 | 211,210 |
2021-07-01 | $16.90 | $16.95 | $16.87 | $16.89 | $16.89 | 155,011 |
2021-06-30 | $16.82 | $16.90 | $16.82 | $16.89 | $16.89 | 128,074 |
2021-06-29 | $16.86 | $16.97 | $16.86 | $16.89 | $16.89 | 159,632 |
2021-06-28 | $16.80 | $16.95 | $16.80 | $16.86 | $16.86 | 126,706 |
2021-06-25 | $16.85 | $16.95 | $16.79 | $16.82 | $16.82 | 116,141 |
2021-06-24 | $16.93 | $16.93 | $16.77 | $16.92 | $16.92 | 784,140 |
2021-06-23 | $16.81 | $16.95 | $16.81 | $16.88 | $16.88 | 470,577 |
2021-06-22 | $17.15 | $17.34 | $16.83 | $16.91 | $16.91 | 967,387 |
2021-06-21 | $13.91 | $14.82 | $13.90 | $14.11 | $14.11 | 66,811 |
2021-06-18 | $13.65 | $14.11 | $13.57 | $14.00 | $14.00 | 54,670 |
2021-06-17 | $13.52 | $13.90 | $13.42 | $13.69 | $13.69 | 44,035 |
2021-06-16 | $13.56 | $13.91 | $13.31 | $13.43 | $13.43 | 47,564 |
2021-06-15 | $13.89 | $14.11 | $13.65 | $13.82 | $13.82 | 37,982 |
2021-06-14 | $14.07 | $14.51 | $13.86 | $13.90 | $13.90 | 45,705 |
2021-06-11 | $13.66 | $14.12 | $13.66 | $13.83 | $13.83 | 48,311 |
2021-06-10 | $13.86 | $14.13 | $13.60 | $13.70 | $13.70 | 31,754 |
2021-06-09 | $14.36 | $14.36 | $13.66 | $13.84 | $13.84 | 62,237 |
2021-06-08 | $14.03 | $14.43 | $13.63 | $14.14 | $14.14 | 65,311 |
2021-06-07 | $13.31 | $14.54 | $13.10 | $13.98 | $13.98 | 126,187 |
2021-06-04 | $13.53 | $13.66 | $12.04 | $13.36 | $13.36 | 237,179 |
2021-06-03 | $14.39 | $14.39 | $13.19 | $13.22 | $13.22 | 97,771 |
2021-06-02 | $13.38 | $14.50 | $13.25 | $14.05 | $14.05 | 214,714 |
2021-06-01 | $13.65 | $13.80 | $13.09 | $13.29 | $13.29 | 114,870 |
2021-05-28 | $13.95 | $14.26 | $13.50 | $13.65 | $13.65 | 53,001 |
2021-05-27 | $14.40 | $14.45 | $13.91 | $14.03 | $14.03 | 71,181 |
2021-05-26 | $14.80 | $14.93 | $14.36 | $14.49 | $14.49 | 58,804 |
2021-05-25 | $15.15 | $15.30 | $14.57 | $14.73 | $14.73 | 32,329 |
2021-05-24 | $15.24 | $15.47 | $14.72 | $15.04 | $15.04 | 42,796 |
2021-05-21 | $15.02 | $15.43 | $14.66 | $15.10 | $15.10 | 78,596 |
2021-05-20 | $14.69 | $14.96 | $14.55 | $14.85 | $14.85 | 41,906 |
2021-05-19 | $14.24 | $14.80 | $14.16 | $14.60 | $14.60 | 60,372 |
2021-05-18 | $15.06 | $15.37 | $14.58 | $14.68 | $14.68 | 81,507 |
2021-05-17 | $14.91 | $15.23 | $14.60 | $14.90 | $14.90 | 131,811 |
2021-05-14 | $14.55 | $15.59 | $14.05 | $15.29 | $15.29 | 57,928 |
2021-05-13 | $15.37 | $15.56 | $14.18 | $14.37 | $14.37 | 120,763 |
2021-05-12 | $15.00 | $15.52 | $14.66 | $15.25 | $15.25 | 54,810 |
2021-05-11 | $14.52 | $15.55 | $14.11 | $15.14 | $15.14 | 64,493 |
2021-05-10 | $15.75 | $15.75 | $14.98 | $15.00 | $15.00 | 78,270 |
2021-05-07 | $16.11 | $16.14 | $15.48 | $15.78 | $15.78 | 60,695 |
2021-05-06 | $15.33 | $16.35 | $14.80 | $16.04 | $16.04 | 187,439 |
2021-05-05 | $16.25 | $16.25 | $15.25 | $15.39 | $15.39 | 75,660 |
2021-05-04 | $16.00 | $16.64 | $15.47 | $16.12 | $16.12 | 89,759 |
2021-05-03 | $16.53 | $16.53 | $15.99 | $15.99 | $15.99 | 48,686 |
2021-04-30 | $16.16 | $16.86 | $16.00 | $16.50 | $16.50 | 35,448 |
2021-04-29 | $16.71 | $16.98 | $16.29 | $16.35 | $16.35 | 34,013 |
2021-04-28 | $16.33 | $16.91 | $16.05 | $16.86 | $16.86 | 30,096 |
2021-04-27 | $16.63 | $16.63 | $16.00 | $16.31 | $16.31 | 35,934 |
2021-04-26 | $15.67 | $16.50 | $15.66 | $16.41 | $16.41 | 45,899 |
2021-04-23 | $15.14 | $15.72 | $15.08 | $15.72 | $15.72 | 71,825 |
2021-04-22 | $15.10 | $15.66 | $15.00 | $15.11 | $15.11 | 46,310 |
2021-04-21 | $14.81 | $15.35 | $14.77 | $15.00 | $15.00 | 42,143 |
2021-04-20 | $15.78 | $15.97 | $14.76 | $14.90 | $14.90 | 107,199 |
2021-04-19 | $16.20 | $16.49 | $15.75 | $15.86 | $15.86 | 110,311 |
2021-04-16 | $16.78 | $16.78 | $15.95 | $16.34 | $16.34 | 97,654 |
2021-04-15 | $15.84 | $16.96 | $15.62 | $16.78 | $16.78 | 97,869 |
2021-04-14 | $16.06 | $16.42 | $15.51 | $15.53 | $15.53 | 58,383 |
2021-04-13 | $15.64 | $16.17 | $15.54 | $15.98 | $15.98 | 46,067 |
2021-04-12 | $15.59 | $15.83 | $15.38 | $15.63 | $15.63 | 40,048 |
2021-04-09 | $15.83 | $16.30 | $15.65 | $15.79 | $15.79 | 83,166 |
2021-04-08 | $16.00 | $16.25 | $15.65 | $16.00 | $16.00 | 58,573 |
2021-04-07 | $16.22 | $16.57 | $15.70 | $15.82 | $15.82 | 47,001 |
2021-04-06 | $15.47 | $16.38 | $15.47 | $16.22 | $16.22 | 64,030 |
2021-04-05 | $16.61 | $16.61 | $15.61 | $15.61 | $15.61 | 63,249 |
2021-04-01 | $16.35 | $16.90 | $16.00 | $16.30 | $16.30 | 79,045 |
2021-03-31 | $16.12 | $16.43 | $15.85 | $16.00 | $16.00 | 80,908 |
2021-03-30 | $15.54 | $16.07 | $15.00 | $15.72 | $15.72 | 105,863 |
2021-03-29 | $16.01 | $16.25 | $15.01 | $15.58 | $15.58 | 119,245 |
2021-03-26 | $15.87 | $16.20 | $15.42 | $16.09 | $16.09 | 121,366 |
2021-03-25 | $15.32 | $16.29 | $14.71 | $15.90 | $15.90 | 241,090 |
2021-03-24 | $16.60 | $17.61 | $15.56 | $15.65 | $15.65 | 145,908 |
2021-03-23 | $17.03 | $17.26 | $16.38 | $16.45 | $16.45 | 155,398 |
2021-03-22 | $17.83 | $17.85 | $17.00 | $17.14 | $17.14 | 96,249 |
2021-03-19 | $17.77 | $17.88 | $16.82 | $17.41 | $17.41 | 161,114 |
2021-03-18 | $18.63 | $19.01 | $17.30 | $17.54 | $17.54 | 165,132 |
2021-03-17 | $18.00 | $19.00 | $16.77 | $18.97 | $18.97 | 459,359 |
2021-03-16 | $20.01 | $20.84 | $19.70 | $19.85 | $19.85 | 161,744 |
2021-03-15 | $20.33 | $20.33 | $19.59 | $19.84 | $19.84 | 88,615 |
2021-03-12 | $19.77 | $20.13 | $19.00 | $19.87 | $19.87 | 68,403 |
2021-03-11 | $20.00 | $20.34 | $19.71 | $20.06 | $20.06 | 118,996 |
2021-03-10 | $20.26 | $20.56 | $18.84 | $19.51 | $19.51 | 145,260 |
2021-03-09 | $19.33 | $20.62 | $19.26 | $19.91 | $19.91 | 100,567 |
2021-03-08 | $20.75 | $21.38 | $18.72 | $18.86 | $18.86 | 168,444 |
2021-03-05 | $20.47 | $21.37 | $18.25 | $20.95 | $20.95 | 450,013 |
2021-03-04 | $21.00 | $21.93 | $19.15 | $20.03 | $20.03 | 343,860 |
2021-03-03 | $22.70 | $22.70 | $21.21 | $21.27 | $21.27 | 142,023 |
2021-03-02 | $23.25 | $23.25 | $22.44 | $22.66 | $22.66 | 94,637 |
2021-03-01 | $22.48 | $23.36 | $22.37 | $23.19 | $23.19 | 145,783 |
2021-02-26 | $21.30 | $22.80 | $20.32 | $22.34 | $22.34 | 261,350 |
2021-02-25 | $22.32 | $22.74 | $20.78 | $21.25 | $21.25 | 257,838 |
2021-02-24 | $23.00 | $23.40 | $22.58 | $23.00 | $23.00 | 187,140 |
2021-02-23 | $23.05 | $23.28 | $20.33 | $22.92 | $22.92 | 282,930 |
2021-02-22 | $24.91 | $25.50 | $23.35 | $23.80 | $23.80 | 129,406 |
2021-02-19 | $25.92 | $26.22 | $24.75 | $25.33 | $25.33 | 135,064 |
2021-02-18 | $25.48 | $25.95 | $24.60 | $25.79 | $25.79 | 152,088 |
2021-02-17 | $26.68 | $26.78 | $24.73 | $25.77 | $25.77 | 240,145 |
2021-02-16 | $26.59 | $26.77 | $25.10 | $26.50 | $26.50 | 576,571 |
2021-02-12 | $22.78 | $26.68 | $22.46 | $24.26 | $24.26 | 463,813 |
2021-02-11 | $22.54 | $23.33 | $22.06 | $22.47 | $22.47 | 165,235 |
2021-02-10 | $20.76 | $22.40 | $20.14 | $22.08 | $22.08 | 267,520 |
2021-02-09 | $20.39 | $20.78 | $20.20 | $20.50 | $20.50 | 162,171 |
2021-02-08 | $21.09 | $21.10 | $20.07 | $20.61 | $20.61 | 171,519 |
2021-02-05 | $20.31 | $20.80 | $19.27 | $20.65 | $20.65 | 301,831 |
2021-02-04 | $20.30 | $20.60 | $19.01 | $19.96 | $19.96 | 305,404 |
2021-02-03 | $21.00 | $21.05 | $19.81 | $20.00 | $20.00 | 288,027 |
2021-02-02 | $20.80 | $21.89 | $20.41 | $20.97 | $20.97 | 290,521 |
2021-02-01 | $20.87 | $21.10 | $19.66 | $20.74 | $20.74 | 496,479 |
2021-01-29 | $21.00 | $21.07 | $19.33 | $19.54 | $19.54 | 269,776 |
2021-01-28 | $20.60 | $21.53 | $20.41 | $20.68 | $20.68 | 159,162 |
2021-01-27 | $21.54 | $21.79 | $20.40 | $20.79 | $20.79 | 331,623 |
2021-01-26 | $23.00 | $23.00 | $21.58 | $21.68 | $21.68 | 399,825 |
2021-01-25 | $24.03 | $25.00 | $21.60 | $21.95 | $21.95 | 1,650,506 |
2021-01-22 | $19.55 | $20.14 | $19.33 | $19.56 | $19.56 | 89,517 |
2021-01-21 | $19.67 | $19.99 | $19.08 | $19.77 | $19.77 | 77,361 |
2021-01-20 | $19.94 | $20.17 | $18.77 | $19.47 | $19.47 | 130,470 |
2021-01-19 | $20.16 | $20.16 | $19.01 | $19.81 | $19.81 | 207,698 |
2021-01-15 | $18.60 | $19.13 | $18.40 | $18.77 | $18.77 | 152,506 |
2021-01-14 | $18.55 | $18.98 | $18.04 | $18.70 | $18.70 | 117,183 |
2021-01-13 | $18.13 | $19.59 | $17.82 | $18.55 | $18.55 | 200,853 |
2021-01-12 | $16.55 | $18.41 | $16.55 | $18.05 | $18.05 | 164,321 |
2021-01-11 | $16.24 | $17.49 | $16.14 | $16.39 | $16.39 | 52,537 |
2021-01-08 | $16.12 | $16.83 | $15.64 | $16.62 | $16.62 | 56,756 |
2021-01-07 | $16.34 | $16.96 | $15.65 | $15.97 | $15.97 | 63,534 |
2021-01-06 | $16.30 | $17.00 | $15.89 | $16.07 | $16.07 | 108,592 |
2021-01-05 | $15.26 | $16.44 | $15.26 | $16.30 | $16.30 | 119,538 |
2021-01-04 | $16.44 | $16.44 | $14.92 | $15.20 | $15.20 | 290,186 |
2020-12-31 | $16.54 | $16.64 | $16.16 | $16.28 | $16.28 | 79,617 |
2020-12-30 | $16.37 | $17.16 | $15.49 | $16.39 | $16.39 | 84,305 |
2020-12-29 | $16.59 | $16.80 | $15.98 | $16.42 | $16.42 | 79,066 |
2020-12-28 | $17.25 | $17.76 | $16.45 | $16.69 | $16.69 | 59,031 |
2020-12-24 | $16.93 | $17.65 | $16.89 | $17.00 | $17.00 | 60,672 |
2020-12-23 | $17.68 | $18.05 | $16.68 | $16.83 | $16.83 | 100,301 |
2020-12-22 | $17.40 | $18.16 | $17.35 | $17.59 | $17.59 | 83,981 |
2020-12-21 | $17.83 | $18.43 | $17.12 | $17.46 | $17.46 | 313,662 |
2020-12-18 | $17.07 | $18.00 | $16.82 | $16.92 | $16.92 | 144,852 |
2020-12-17 | $14.75 | $17.12 | $14.75 | $16.90 | $16.90 | 234,903 |
2020-12-16 | $15.00 | $15.20 | $14.57 | $15.10 | $15.10 | 702,320 |
2020-12-15 | $15.34 | $16.25 | $15.34 | $15.88 | $15.88 | 76,222 |
2020-12-14 | $16.58 | $16.58 | $15.47 | $15.54 | $15.54 | 72,481 |
2020-12-11 | $16.40 | $16.99 | $16.02 | $16.41 | $16.41 | 40,874 |
2020-12-10 | $16.31 | $17.02 | $16.30 | $16.69 | $16.69 | 89,269 |
2020-12-09 | $16.79 | $17.00 | $16.27 | $16.31 | $16.31 | 62,814 |
2020-12-08 | $16.90 | $17.00 | $16.30 | $16.75 | $16.75 | 54,120 |
2020-12-07 | $16.66 | $17.25 | $16.64 | $16.90 | $16.90 | 47,792 |
2020-12-04 | $17.08 | $17.32 | $16.75 | $16.87 | $16.87 | 30,055 |
2020-12-03 | $17.09 | $17.24 | $16.70 | $16.93 | $16.93 | 38,991 |
2020-12-02 | $16.59 | $17.40 | $16.30 | $17.08 | $17.08 | 46,309 |
2020-12-01 | $15.63 | $17.38 | $15.52 | $16.60 | $16.60 | 55,336 |
2020-11-30 | $15.78 | $15.85 | $15.06 | $15.52 | $15.52 | 49,326 |
2020-11-27 | $15.12 | $15.77 | $15.01 | $15.61 | $15.61 | 23,160 |
2020-11-25 | $15.10 | $15.48 | $14.44 | $15.19 | $15.19 | 51,972 |
2020-11-24 | $15.10 | $15.48 | $14.80 | $15.36 | $15.36 | 49,110 |
2020-11-23 | $15.29 | $15.41 | $14.31 | $14.60 | $14.60 | 150,522 |
2020-11-20 | $15.98 | $17.35 | $15.95 | $16.00 | $16.00 | 136,984 |
2020-11-19 | $17.60 | $17.91 | $15.87 | $16.18 | $16.18 | 200,719 |
2020-11-18 | $17.00 | $18.30 | $16.55 | $17.95 | $17.95 | 163,834 |
2020-11-17 | $15.49 | $17.23 | $15.35 | $16.71 | $16.71 | 155,189 |
2020-11-16 | $14.43 | $15.45 | $14.35 | $15.20 | $15.20 | 111,940 |
2020-11-13 | $13.99 | $14.35 | $13.74 | $14.25 | $14.25 | 61,085 |
2020-11-12 | $13.10 | $14.59 | $12.56 | $14.05 | $14.05 | 154,012 |
2020-11-11 | $12.40 | $13.50 | $10.96 | $13.06 | $13.06 | 189,843 |
2020-11-10 | $14.31 | $14.72 | $13.14 | $13.20 | $13.20 | 33,601 |
2020-11-09 | $14.73 | $14.73 | $13.77 | $14.38 | $14.38 | 176,289 |
2020-11-06 | $11.78 | $13.73 | $11.42 | $13.56 | $13.56 | 149,219 |
2020-11-05 | $11.74 | $11.79 | $11.27 | $11.75 | $11.75 | 68,933 |
2020-11-04 | $11.19 | $11.69 | $11.17 | $11.41 | $11.41 | 28,368 |
2020-11-03 | $10.90 | $11.28 | $10.77 | $11.20 | $11.20 | 35,887 |
2020-11-02 | $10.68 | $11.09 | $10.68 | $10.85 | $10.85 | 30,435 |
2020-10-30 | $10.40 | $10.72 | $10.08 | $10.69 | $10.69 | 56,608 |
2020-10-29 | $10.51 | $10.57 | $10.16 | $10.45 | $10.45 | 62,744 |
2020-10-28 | $10.84 | $10.98 | $10.36 | $10.40 | $10.40 | 97,460 |
2020-10-27 | $10.94 | $11.25 | $10.80 | $10.92 | $10.92 | 27,006 |
2020-10-26 | $11.32 | $11.49 | $10.64 | $10.77 | $10.77 | 20,918 |
2020-10-23 | $11.28 | $11.50 | $11.04 | $11.38 | $11.38 | 16,753 |
2020-10-22 | $10.95 | $11.28 | $10.81 | $11.11 | $11.11 | 17,983 |
2020-10-21 | $10.72 | $10.98 | $10.72 | $10.80 | $10.80 | 36,736 |
2020-10-20 | $10.60 | $10.85 | $10.59 | $10.66 | $10.66 | 54,011 |
2020-10-19 | $10.63 | $10.99 | $10.60 | $10.66 | $10.66 | 16,846 |
2020-10-16 | $10.81 | $10.88 | $10.50 | $10.52 | $10.52 | 66,706 |
2020-10-15 | $10.11 | $10.80 | $10.11 | $10.80 | $10.80 | 120,864 |
2020-10-14 | $10.60 | $10.61 | $9.82 | $10.41 | $10.41 | 135,265 |
2020-10-13 | $10.81 | $11.04 | $10.62 | $10.66 | $10.66 | 74,653 |
2020-10-12 | $10.87 | $11.35 | $10.61 | $10.74 | $10.74 | 104,212 |
2020-10-09 | $11.41 | $11.80 | $10.60 | $10.60 | $10.60 | 37,599 |
2020-10-08 | $11.24 | $11.42 | $11.24 | $11.33 | $11.33 | 14,067 |
2020-10-07 | $11.00 | $11.39 | $11.00 | $11.22 | $11.22 | 22,370 |
2020-10-06 | $11.40 | $11.53 | $10.97 | $11.00 | $11.00 | 31,506 |
2020-10-05 | $11.48 | $11.48 | $11.23 | $11.23 | $11.23 | 16,290 |
2020-10-02 | $11.34 | $11.79 | $11.26 | $11.41 | $11.41 | 16,867 |
2020-10-01 | $11.18 | $11.75 | $11.00 | $11.60 | $11.60 | 40,681 |
2020-09-30 | $10.64 | $11.28 | $10.64 | $11.15 | $11.15 | 50,093 |
2020-09-29 | $10.50 | $10.86 | $9.93 | $10.58 | $10.58 | 66,435 |
2020-09-28 | $10.61 | $10.95 | $10.50 | $10.74 | $10.74 | 33,173 |
2020-09-25 | $10.80 | $10.80 | $10.41 | $10.45 | $10.45 | 72,194 |
2020-09-24 | $10.50 | $10.83 | $9.67 | $10.50 | $10.50 | 43,194 |
2020-09-23 | $10.65 | $10.80 | $10.43 | $10.51 | $10.51 | 57,536 |
2020-09-22 | $10.56 | $10.80 | $10.45 | $10.62 | $10.62 | 66,687 |
2020-09-21 | $10.00 | $10.72 | $9.73 | $10.49 | $10.49 | 105,460 |
2020-09-18 | $10.65 | $10.76 | $10.09 | $10.46 | $10.46 | 107,541 |
2020-09-17 | $10.30 | $10.74 | $10.05 | $10.55 | $10.55 | 109,330 |
2020-09-16 | $10.53 | $10.87 | $10.40 | $10.51 | $10.51 | 141,499 |
2020-09-15 | $10.15 | $10.65 | $10.15 | $10.51 | $10.51 | 33,658 |
2020-09-14 | $9.82 | $10.43 | $9.76 | $10.15 | $10.15 | 56,346 |
2020-09-11 | $9.82 | $10.20 | $9.55 | $9.96 | $9.96 | 43,487 |
2020-09-10 | $9.58 | $9.88 | $9.56 | $9.78 | $9.78 | 27,864 |
2020-09-09 | $9.40 | $9.68 | $9.40 | $9.56 | $9.56 | 45,691 |
2020-09-08 | $9.78 | $9.78 | $9.27 | $9.30 | $9.30 | 69,724 |
2020-09-04 | $11.05 | $11.05 | $9.56 | $9.94 | $9.94 | 84,418 |
2020-09-03 | $11.46 | $11.47 | $10.80 | $11.07 | $11.07 | 97,964 |
2020-09-02 | $11.56 | $11.77 | $11.28 | $11.54 | $11.54 | 84,783 |
2020-09-01 | $11.07 | $11.80 | $10.99 | $11.45 | $11.45 | 72,859 |
2020-08-31 | $11.02 | $11.29 | $10.78 | $10.98 | $10.98 | 60,490 |
2020-08-28 | $11.49 | $11.49 | $10.92 | $11.02 | $11.02 | 56,605 |
2020-08-27 | $10.52 | $11.43 | $10.46 | $11.37 | $11.37 | 141,709 |
2020-08-26 | $9.72 | $10.77 | $9.65 | $10.51 | $10.51 | 84,243 |
2020-08-25 | $9.80 | $10.06 | $9.52 | $9.79 | $9.79 | 89,394 |
2020-08-24 | $10.00 | $10.50 | $9.76 | $9.79 | $9.79 | 108,621 |
2020-08-21 | $11.70 | $11.70 | $9.80 | $9.83 | $9.83 | 260,849 |
2020-08-20 | $11.95 | $12.10 | $11.40 | $11.61 | $11.61 | 167,723 |
2020-08-19 | $10.62 | $12.00 | $10.20 | $11.84 | $11.84 | 1,096,160 |
2020-08-18 | $9.70 | $10.95 | $9.70 | $10.62 | $10.62 | 195,104 |
2020-08-17 | $10.17 | $10.44 | $9.25 | $9.66 | $9.66 | 129,962 |
2020-08-14 | $10.03 | $10.50 | $9.60 | $9.97 | $9.97 | 316,196 |
2020-08-13 | $9.08 | $9.31 | $8.95 | $9.29 | $9.29 | 46,176 |
2020-08-12 | $8.82 | $9.13 | $8.48 | $9.08 | $9.08 | 54,767 |
2020-08-11 | $8.94 | $9.25 | $8.80 | $8.99 | $8.99 | 36,174 |
2020-08-10 | $8.60 | $8.99 | $8.53 | $8.96 | $8.96 | 16,967 |
2020-08-07 | $8.72 | $8.73 | $8.43 | $8.61 | $8.61 | 24,553 |
2020-08-06 | $8.18 | $8.74 | $7.95 | $8.68 | $8.68 | 52,544 |
2020-08-05 | $7.93 | $8.14 | $7.81 | $8.02 | $8.02 | 27,221 |
2020-08-04 | $7.91 | $8.12 | $7.77 | $7.91 | $7.91 | 50,105 |
2020-08-03 | $8.04 | $8.14 | $7.80 | $7.97 | $7.97 | 26,892 |
2020-07-31 | $8.15 | $8.21 | $7.79 | $8.07 | $8.07 | 49,741 |
2020-07-30 | $7.70 | $8.43 | $7.65 | $8.09 | $8.09 | 106,219 |
2020-07-29 | $7.80 | $7.98 | $7.68 | $7.84 | $7.84 | 43,269 |
2020-07-28 | $7.74 | $7.92 | $7.58 | $7.85 | $7.85 | 29,830 |
2020-07-27 | $7.60 | $7.82 | $7.51 | $7.68 | $7.68 | 83,715 |
2020-07-24 | $7.40 | $7.73 | $7.17 | $7.57 | $7.57 | 117,493 |
2020-07-23 | $8.09 | $8.14 | $7.10 | $7.38 | $7.38 | 398,592 |
2020-07-22 | $8.76 | $8.86 | $7.78 | $8.01 | $8.01 | 661,151 |
2020-07-21 | $9.08 | $9.27 | $8.60 | $8.63 | $8.63 | 369,029 |
2020-07-20 | $8.93 | $9.07 | $8.72 | $8.97 | $8.97 | 114,405 |
2020-07-17 | $8.85 | $8.96 | $8.68 | $8.92 | $8.92 | 49,800 |
2020-07-16 | $8.81 | $8.99 | $8.60 | $8.80 | $8.80 | 9,500 |
2020-07-15 | $9.05 | $9.34 | $8.41 | $8.90 | $8.90 | 128,000 |
2020-07-14 | $8.87 | $9.05 | $8.71 | $8.94 | $8.94 | 44,700 |
2020-07-13 | $9.10 | $9.44 | $8.89 | $8.97 | $8.97 | 58,800 |
2020-07-10 | $8.76 | $9.13 | $8.69 | $9.02 | $9.02 | 40,600 |
2020-07-09 | $8.91 | $9.07 | $8.61 | $8.79 | $8.79 | 68,600 |
2020-07-08 | $9.29 | $9.42 | $8.83 | $8.97 | $8.97 | 35,000 |
2020-07-07 | $9.35 | $9.60 | $9.24 | $9.29 | $9.29 | 56,300 |
2020-07-06 | $9.17 | $9.48 | $9.07 | $9.40 | $9.40 | 32,700 |
2020-07-02 | $9.15 | $9.15 | $8.90 | $9.11 | $9.11 | 212,600 |
2020-07-01 | $8.80 | $9.19 | $8.51 | $9.00 | $9.00 | 147,500 |
2020-06-30 | $8.68 | $8.90 | $8.39 | $8.78 | $8.78 | 61,300 |
2020-06-29 | $8.84 | $9.10 | $8.41 | $8.63 | $8.63 | 100,700 |
2020-06-26 | $8.26 | $8.89 | $7.83 | $8.73 | $8.73 | 1,160,459 |
2020-06-25 | $7.71 | $8.36 | $7.70 | $8.23 | $8.23 | 142,206 |
2020-06-24 | $8.00 | $8.15 | $7.70 | $7.80 | $7.80 | 151,977 |
2020-06-23 | $8.12 | $8.25 | $7.96 | $8.12 | $8.12 | 95,267 |
2020-06-22 | $8.27 | $8.34 | $8.00 | $8.06 | $8.06 | 96,464 |
2020-06-19 | $8.59 | $8.71 | $8.13 | $8.33 | $8.33 | 132,110 |
2020-06-18 | $8.57 | $8.76 | $8.50 | $8.56 | $8.56 | 64,104 |
2020-06-17 | $8.93 | $9.07 | $8.47 | $8.65 | $8.65 | 61,624 |
2020-06-16 | $9.39 | $9.41 | $8.73 | $8.85 | $8.85 | 57,941 |
2020-06-15 | $8.44 | $9.07 | $8.39 | $8.97 | $8.97 | 70,809 |
2020-06-12 | $8.76 | $8.77 | $8.40 | $8.67 | $8.67 | 56,113 |
2020-06-11 | $8.93 | $9.10 | $8.46 | $8.49 | $8.49 | 83,646 |
2020-06-10 | $9.20 | $9.45 | $8.82 | $9.13 | $9.13 | 70,487 |
2020-06-09 | $8.75 | $9.40 | $8.55 | $9.08 | $9.08 | 100,353 |
2020-06-08 | $9.48 | $9.60 | $8.48 | $8.71 | $8.71 | 158,527 |
2020-06-05 | $8.97 | $9.49 | $8.68 | $9.43 | $9.43 | 92,592 |
2020-06-04 | $9.01 | $9.43 | $8.57 | $8.66 | $8.66 | 60,833 |
2020-06-03 | $9.13 | $9.61 | $8.82 | $9.12 | $9.12 | 36,327 |
2020-06-02 | $9.51 | $9.51 | $8.90 | $8.95 | $8.95 | 55,908 |
2020-06-01 | $9.95 | $9.95 | $9.18 | $9.50 | $9.50 | 74,267 |
2020-05-29 | $10.18 | $10.31 | $9.72 | $9.90 | $9.90 | 62,632 |
2020-05-28 | $9.99 | $10.68 | $9.98 | $10.22 | $10.22 | 53,066 |
2020-05-27 | $9.99 | $10.16 | $8.73 | $10.07 | $10.07 | 56,299 |
2020-05-26 | $10.23 | $10.23 | $9.60 | $9.75 | $9.75 | 44,614 |
2020-05-22 | $9.60 | $9.88 | $9.40 | $9.83 | $9.83 | 28,177 |
2020-05-21 | $10.12 | $10.34 | $9.54 | $9.57 | $9.57 | 31,852 |
2020-05-20 | $9.85 | $10.53 | $9.77 | $10.18 | $10.18 | 49,078 |
2020-05-19 | $9.33 | $9.96 | $9.33 | $9.68 | $9.68 | 87,695 |
2020-05-18 | $8.29 | $9.38 | $8.29 | $9.33 | $9.33 | 110,922 |
2020-05-15 | $8.50 | $9.30 | $8.15 | $8.29 | $8.29 | 163,477 |
2020-05-14 | $7.85 | $8.05 | $6.74 | $8.00 | $8.00 | 115,164 |
2020-05-13 | $7.97 | $7.97 | $7.06 | $7.85 | $7.85 | 69,149 |
2020-05-12 | $9.15 | $9.15 | $7.74 | $7.90 | $7.90 | 137,996 |
2020-05-11 | $7.49 | $8.65 | $7.31 | $8.60 | $8.60 | 168,133 |
2020-05-08 | $7.39 | $7.66 | $7.22 | $7.30 | $7.30 | 94,235 |
2020-05-07 | $7.11 | $7.34 | $7.01 | $7.20 | $7.20 | 44,934 |
2020-05-06 | $6.70 | $7.10 | $6.58 | $6.96 | $6.96 | 46,148 |
2020-05-05 | $6.82 | $6.99 | $6.52 | $6.67 | $6.67 | 113,508 |
2020-05-04 | $6.73 | $6.91 | $6.32 | $6.84 | $6.84 | 92,324 |
2020-05-01 | $6.85 | $7.28 | $6.61 | $6.85 | $6.85 | 53,783 |
2020-04-30 | $7.31 | $7.31 | $6.61 | $6.89 | $6.89 | 105,515 |
2020-04-29 | $7.36 | $7.65 | $6.99 | $7.43 | $7.43 | 94,318 |
2020-04-28 | $7.18 | $7.35 | $6.81 | $6.96 | $6.96 | 67,946 |
2020-04-27 | $6.60 | $7.25 | $6.50 | $7.15 | $7.15 | 85,525 |
2020-04-24 | $6.71 | $6.81 | $6.46 | $6.54 | $6.54 | 58,857 |
2020-04-23 | $7.16 | $7.38 | $6.55 | $6.71 | $6.71 | 100,950 |
2020-04-22 | $6.49 | $7.15 | $6.25 | $6.92 | $6.92 | 150,040 |
2020-04-21 | $5.91 | $6.14 | $5.76 | $5.95 | $5.95 | 80,240 |
2020-04-20 | $6.53 | $6.79 | $5.92 | $6.05 | $6.05 | 38,205 |
2020-04-17 | $7.11 | $7.11 | $6.49 | $6.56 | $6.56 | 86,634 |
2020-04-16 | $6.90 | $7.19 | $6.30 | $6.79 | $6.79 | 141,426 |
2020-04-15 | $6.39 | $6.94 | $6.25 | $6.83 | $6.83 | 91,830 |
2020-04-14 | $5.82 | $6.30 | $5.57 | $6.18 | $6.18 | 168,746 |
2020-04-13 | $5.81 | $5.91 | $5.51 | $5.65 | $5.65 | 47,950 |
2020-04-09 | $5.59 | $6.14 | $5.52 | $5.85 | $5.85 | 98,197 |
2020-04-08 | $5.86 | $6.03 | $5.47 | $5.53 | $5.53 | 112,928 |
2020-04-07 | $5.95 | $6.39 | $5.51 | $5.86 | $5.86 | 94,010 |
2020-04-06 | $5.11 | $5.79 | $5.07 | $5.75 | $5.75 | 71,339 |
2020-04-03 | $5.42 | $5.42 | $4.50 | $4.77 | $4.77 | 123,344 |
2020-04-02 | $5.51 | $6.07 | $5.02 | $5.40 | $5.40 | 71,165 |
2020-04-01 | $5.91 | $6.21 | $5.53 | $5.67 | $5.67 | 55,775 |
2020-03-31 | $6.25 | $6.54 | $5.84 | $6.06 | $6.06 | 97,013 |
2020-03-30 | $5.77 | $6.29 | $5.57 | $6.24 | $6.24 | 61,484 |
2020-03-27 | $6.51 | $6.80 | $5.28 | $5.71 | $5.71 | 82,726 |
2020-03-26 | $6.22 | $6.70 | $5.81 | $6.52 | $6.52 | 200,125 |
2020-03-25 | $6.07 | $6.76 | $5.74 | $6.10 | $6.10 | 254,647 |
2020-03-24 | $6.24 | $6.65 | $5.88 | $6.27 | $6.27 | 123,497 |
2020-03-23 | $5.95 | $6.58 | $5.72 | $5.90 | $5.90 | 86,951 |
2020-03-20 | $6.82 | $7.37 | $5.83 | $6.25 | $6.25 | 148,427 |
2020-03-19 | $6.00 | $7.81 | $5.85 | $6.95 | $6.95 | 162,676 |
2020-03-18 | $7.43 | $7.45 | $6.16 | $6.22 | $6.22 | 50,533 |
2020-03-17 | $7.89 | $8.72 | $7.69 | $7.90 | $7.90 | 71,635 |
2020-03-16 | $7.50 | $8.06 | $7.01 | $7.66 | $7.66 | 55,875 |
2020-03-13 | $8.31 | $8.88 | $7.50 | $8.00 | $8.00 | 164,324 |
2020-03-12 | $8.74 | $8.90 | $7.83 | $7.91 | $7.91 | 99,240 |
2020-03-11 | $10.06 | $10.06 | $9.43 | $9.64 | $9.64 | 19,169 |
2020-03-10 | $10.52 | $10.89 | $10.00 | $10.31 | $10.31 | 52,365 |
2020-03-09 | $10.75 | $11.00 | $10.15 | $10.33 | $10.33 | 57,630 |
2020-03-06 | $11.35 | $11.50 | $10.79 | $11.34 | $11.34 | 72,589 |
2020-03-05 | $11.68 | $12.08 | $11.45 | $11.69 | $11.69 | 41,584 |
2020-03-04 | $11.87 | $12.23 | $11.75 | $11.95 | $11.95 | 28,801 |
2020-03-03 | $11.51 | $12.16 | $11.40 | $11.65 | $11.65 | 28,839 |
2020-03-02 | $11.54 | $11.75 | $11.21 | $11.40 | $11.40 | 80,011 |
2020-02-28 | $11.38 | $12.31 | $11.04 | $11.40 | $11.40 | 58,759 |
2020-02-27 | $12.15 | $12.59 | $11.53 | $11.75 | $11.75 | 76,504 |
2020-02-26 | $12.09 | $12.69 | $11.33 | $12.40 | $12.40 | 58,990 |
2020-02-25 | $13.92 | $13.92 | $12.16 | $12.25 | $12.25 | 42,614 |
2020-02-24 | $13.47 | $13.86 | $13.09 | $13.80 | $13.80 | 44,173 |
2020-02-21 | $13.60 | $13.74 | $13.14 | $13.66 | $13.66 | 24,087 |
2020-02-20 | $13.63 | $13.95 | $13.10 | $13.50 | $13.50 | 28,490 |
2020-02-19 | $13.19 | $13.50 | $12.96 | $13.43 | $13.43 | 30,131 |
2020-02-18 | $12.90 | $13.33 | $12.78 | $13.15 | $13.15 | 25,373 |
2020-02-14 | $12.82 | $13.10 | $12.70 | $12.98 | $12.98 | 38,346 |
2020-02-13 | $12.63 | $13.10 | $12.31 | $12.81 | $12.81 | 35,768 |
2020-02-12 | $12.29 | $12.75 | $12.11 | $12.69 | $12.69 | 52,923 |
2020-02-11 | $12.60 | $12.67 | $12.00 | $12.30 | $12.30 | 52,329 |
2020-02-10 | $12.93 | $13.01 | $12.47 | $12.64 | $12.64 | 62,115 |
2020-02-07 | $13.19 | $13.47 | $12.27 | $12.93 | $12.93 | 122,289 |
2020-02-06 | $12.49 | $13.66 | $12.46 | $12.90 | $12.90 | 114,703 |
2020-02-05 | $12.38 | $12.75 | $11.81 | $12.53 | $12.53 | 99,497 |
2020-02-04 | $13.00 | $13.25 | $12.46 | $12.73 | $12.73 | 75,739 |
2020-02-03 | $12.13 | $13.00 | $12.13 | $12.77 | $12.77 | 69,421 |
2020-01-31 | $12.50 | $12.59 | $12.04 | $12.36 | $12.36 | 31,444 |
2020-01-30 | $12.30 | $12.59 | $12.09 | $12.52 | $12.52 | 29,118 |
2020-01-29 | $12.65 | $12.65 | $12.35 | $12.39 | $12.39 | 43,623 |
2020-01-28 | $11.56 | $12.50 | $11.56 | $12.31 | $12.31 | 52,540 |
2020-01-27 | $12.07 | $12.57 | $11.89 | $12.12 | $12.12 | 24,349 |
2020-01-24 | $12.31 | $12.75 | $11.83 | $12.27 | $12.27 | 49,596 |
2020-01-23 | $11.99 | $12.29 | $10.82 | $12.16 | $12.16 | 32,770 |
2020-01-22 | $11.75 | $11.99 | $11.48 | $11.94 | $11.94 | 43,247 |
2020-01-21 | $11.90 | $11.98 | $11.51 | $11.67 | $11.67 | 40,533 |
2020-01-17 | $11.56 | $11.97 | $11.43 | $11.78 | $11.78 | 67,331 |
2020-01-16 | $11.02 | $11.60 | $11.02 | $11.41 | $11.41 | 71,608 |
2020-01-15 | $11.26 | $11.61 | $10.75 | $10.96 | $10.96 | 49,118 |
2020-01-14 | $10.28 | $11.43 | $10.12 | $11.23 | $11.23 | 69,142 |
2020-01-13 | $10.48 | $10.84 | $10.13 | $10.28 | $10.28 | 51,406 |
2020-01-10 | $10.75 | $11.09 | $10.29 | $10.44 | $10.44 | 52,068 |
2020-01-09 | $11.37 | $11.65 | $10.51 | $10.73 | $10.73 | 61,074 |
2020-01-08 | $11.48 | $11.74 | $11.14 | $11.29 | $11.29 | 36,566 |
2020-01-07 | $10.80 | $11.47 | $10.39 | $11.44 | $11.44 | 53,267 |
2020-01-06 | $10.60 | $11.10 | $10.27 | $10.82 | $10.82 | 42,741 |
2020-01-03 | $10.90 | $11.05 | $10.37 | $10.61 | $10.61 | 34,107 |
2020-01-02 | $11.56 | $11.87 | $10.94 | $11.09 | $11.09 | 58,672 |
2019-12-31 | $11.38 | $11.85 | $11.35 | $11.47 | $11.47 | 33,232 |
2019-12-30 | $11.42 | $11.68 | $11.10 | $11.39 | $11.39 | 47,978 |
2019-12-27 | $11.80 | $11.83 | $10.92 | $11.40 | $11.40 | 34,351 |
2019-12-26 | $12.00 | $12.60 | $11.73 | $11.77 | $11.77 | 72,738 |
2019-12-24 | $12.04 | $12.22 | $11.80 | $11.99 | $11.99 | 25,701 |
2019-12-23 | $11.47 | $12.09 | $11.19 | $12.01 | $12.01 | 105,544 |
2019-12-20 | $10.58 | $12.40 | $10.51 | $11.40 | $11.40 | 169,805 |
2019-12-19 | $9.91 | $10.50 | $9.90 | $10.49 | $10.49 | 47,452 |
2019-12-18 | $10.15 | $10.15 | $9.97 | $10.02 | $10.02 | 27,907 |
2019-12-17 | $10.16 | $10.29 | $10.00 | $10.09 | $10.09 | 57,142 |
2019-12-16 | $9.96 | $10.40 | $9.96 | $10.16 | $10.16 | 39,669 |
2019-12-13 | $10.11 | $10.35 | $9.88 | $10.15 | $10.15 | 46,728 |
2019-12-12 | $10.15 | $10.32 | $10.02 | $10.14 | $10.14 | 40,015 |
2019-12-11 | $10.30 | $10.94 | $10.03 | $10.15 | $10.15 | 62,521 |
2019-12-10 | $10.63 | $10.73 | $10.02 | $10.18 | $10.18 | 70,450 |
2019-12-09 | $10.68 | $10.88 | $10.40 | $10.54 | $10.54 | 56,338 |
2019-12-06 | $10.83 | $11.05 | $10.52 | $10.71 | $10.71 | 46,742 |
2019-12-05 | $10.66 | $11.19 | $10.57 | $10.71 | $10.71 | 42,498 |
2019-12-04 | $11.12 | $11.82 | $10.90 | $10.95 | $10.95 | 65,569 |
2019-12-03 | $11.63 | $11.75 | $11.10 | $11.19 | $11.19 | 63,938 |
2019-12-02 | $12.60 | $12.95 | $11.70 | $11.82 | $11.82 | 46,592 |
2019-11-29 | $12.28 | $13.16 | $12.15 | $12.58 | $12.58 | 78,972 |
2019-11-27 | $12.22 | $12.91 | $11.87 | $12.28 | $12.28 | 48,293 |
2019-11-26 | $11.92 | $13.00 | $11.79 | $12.23 | $12.23 | 64,409 |
2019-11-25 | $11.58 | $12.16 | $11.49 | $11.90 | $11.90 | 50,899 |
2019-11-22 | $10.50 | $11.69 | $10.50 | $11.65 | $11.65 | 45,493 |
2019-11-21 | $10.45 | $10.48 | $10.02 | $10.43 | $10.43 | 28,482 |
2019-11-20 | $10.62 | $11.00 | $10.29 | $10.49 | $10.49 | 65,930 |
2019-11-19 | $10.73 | $10.93 | $10.43 | $10.65 | $10.65 | 58,765 |
2019-11-18 | $10.50 | $10.86 | $10.50 | $10.63 | $10.63 | 57,040 |
2019-11-15 | $10.37 | $10.56 | $10.00 | $10.49 | $10.49 | 40,723 |
2019-11-14 | $9.88 | $10.38 | $9.52 | $10.29 | $10.29 | 55,947 |
2019-11-13 | $9.97 | $10.01 | $9.53 | $9.91 | $9.91 | 60,364 |
2019-11-12 | $9.15 | $10.28 | $9.15 | $10.01 | $10.01 | 49,932 |
2019-11-11 | $8.80 | $9.48 | $8.76 | $9.14 | $9.14 | 22,130 |
2019-11-08 | $8.91 | $9.50 | $8.35 | $8.63 | $8.63 | 107,718 |
2019-11-07 | $9.02 | $10.05 | $9.02 | $9.49 | $9.49 | 80,506 |
2019-11-06 | $9.89 | $9.91 | $8.82 | $8.94 | $8.94 | 112,532 |
2019-11-05 | $9.97 | $10.04 | $9.75 | $9.90 | $9.90 | 22,889 |
2019-11-04 | $10.47 | $10.47 | $9.88 | $9.95 | $9.95 | 52,456 |
2019-11-01 | $10.29 | $10.47 | $10.19 | $10.30 | $10.30 | 54,755 |
2019-10-31 | $10.26 | $10.29 | $9.88 | $10.19 | $10.19 | 57,448 |
2019-10-30 | $10.08 | $10.43 | $10.01 | $10.26 | $10.26 | 26,636 |
2019-10-29 | $9.90 | $10.48 | $9.89 | $10.09 | $10.09 | 38,316 |
2019-10-28 | $9.20 | $10.04 | $9.20 | $9.91 | $9.91 | 58,004 |
2019-10-25 | $8.48 | $9.25 | $8.40 | $9.13 | $9.13 | 71,383 |
2019-10-24 | $8.23 | $8.63 | $8.10 | $8.44 | $8.44 | 60,813 |
2019-10-23 | $8.40 | $8.62 | $8.30 | $8.34 | $8.34 | 30,682 |
2019-10-22 | $8.94 | $8.96 | $8.26 | $8.40 | $8.40 | 37,043 |
2019-10-21 | $8.80 | $9.01 | $8.62 | $8.91 | $8.91 | 65,340 |
2019-10-18 | $8.81 | $8.81 | $8.33 | $8.65 | $8.65 | 52,840 |
2019-10-17 | $8.61 | $9.01 | $8.61 | $8.87 | $8.87 | 22,403 |
2019-10-16 | $8.73 | $9.01 | $8.70 | $8.75 | $8.75 | 48,233 |
2019-10-15 | $9.08 | $9.25 | $8.84 | $8.95 | $8.95 | 47,335 |
2019-10-14 | $9.06 | $9.19 | $8.75 | $9.02 | $9.02 | 56,932 |
2019-10-11 | $9.30 | $9.45 | $9.15 | $9.19 | $9.19 | 55,981 |
2019-10-10 | $9.18 | $9.76 | $9.18 | $9.24 | $9.24 | 40,609 |
2019-10-09 | $9.70 | $9.90 | $9.24 | $9.34 | $9.34 | 39,668 |
2019-10-08 | $9.19 | $9.47 | $9.06 | $9.24 | $9.24 | 61,369 |
2019-10-07 | $9.41 | $9.75 | $9.21 | $9.37 | $9.37 | 60,571 |
2019-10-04 | $9.90 | $10.03 | $9.64 | $9.76 | $9.76 | 48,640 |
2019-10-03 | $9.46 | $10.02 | $9.38 | $9.73 | $9.73 | 77,662 |
2019-10-02 | $9.74 | $9.74 | $9.08 | $9.56 | $9.56 | 105,346 |
2019-10-01 | $9.75 | $10.08 | $9.53 | $9.74 | $9.74 | 103,494 |
2019-09-30 | $10.20 | $10.41 | $9.63 | $9.70 | $9.70 | 59,978 |
2019-09-27 | $10.30 | $10.45 | $10.01 | $10.13 | $10.13 | 82,951 |
2019-09-26 | $10.33 | $10.40 | $9.98 | $10.16 | $10.16 | 42,393 |
2019-09-25 | $10.01 | $10.43 | $9.83 | $10.33 | $10.33 | 58,304 |
2019-09-24 | $10.96 | $10.96 | $9.95 | $9.99 | $9.99 | 54,359 |
2019-09-23 | $10.32 | $11.06 | $10.08 | $10.83 | $10.83 | 69,113 |
2019-09-20 | $10.95 | $11.09 | $10.03 | $10.47 | $10.47 | 180,451 |
2019-09-19 | $11.06 | $11.27 | $10.82 | $10.90 | $10.90 | 32,202 |
2019-09-18 | $11.15 | $11.24 | $10.73 | $10.91 | $10.91 | 61,838 |
2019-09-17 | $11.43 | $11.66 | $10.81 | $11.15 | $11.15 | 38,228 |
2019-09-16 | $11.79 | $11.96 | $11.33 | $11.43 | $11.43 | 45,114 |
2019-09-13 | $12.03 | $12.03 | $11.67 | $11.87 | $11.87 | 53,735 |
2019-09-12 | $11.85 | $12.05 | $11.73 | $11.94 | $11.94 | 35,888 |
2019-09-11 | $11.92 | $12.24 | $11.71 | $11.85 | $11.85 | 82,403 |
2019-09-10 | $11.95 | $12.09 | $11.57 | $11.89 | $11.89 | 93,441 |
2019-09-09 | $12.20 | $12.41 | $11.87 | $11.98 | $11.98 | 53,703 |
2019-09-06 | $12.61 | $12.62 | $11.91 | $12.33 | $12.33 | 48,848 |
2019-09-05 | $12.04 | $12.68 | $11.73 | $12.52 | $12.52 | 76,635 |
2019-09-04 | $12.23 | $12.29 | $11.78 | $11.86 | $11.86 | 61,939 |
2019-09-03 | $11.60 | $12.17 | $11.60 | $12.09 | $12.09 | 99,967 |
2019-08-30 | $11.37 | $11.80 | $11.14 | $11.60 | $11.60 | 61,612 |
2019-08-29 | $11.26 | $11.99 | $11.21 | $11.61 | $11.61 | 24,899 |
2019-08-28 | $11.11 | $11.28 | $10.99 | $11.11 | $11.11 | 42,164 |
2019-08-27 | $11.42 | $11.71 | $11.04 | $11.13 | $11.13 | 39,990 |
2019-08-26 | $12.00 | $12.19 | $11.50 | $11.72 | $11.72 | 63,414 |
2019-08-23 | $11.45 | $11.94 | $11.45 | $11.90 | $11.90 | 115,529 |
2019-08-22 | $11.62 | $11.98 | $11.29 | $11.59 | $11.59 | 51,565 |
2019-08-21 | $11.49 | $12.21 | $11.35 | $11.60 | $11.60 | 128,389 |
2019-08-20 | $10.71 | $11.60 | $10.65 | $11.28 | $11.28 | 78,987 |
2019-08-19 | $10.62 | $10.82 | $10.35 | $10.77 | $10.77 | 64,978 |
2019-08-16 | $9.65 | $10.48 | $9.56 | $10.42 | $10.42 | 89,786 |
2019-08-15 | $9.77 | $9.86 | $9.24 | $9.50 | $9.50 | 63,510 |
2019-08-14 | $10.26 | $10.28 | $9.63 | $9.73 | $9.73 | 104,285 |
2019-08-13 | $10.43 | $11.10 | $10.30 | $10.50 | $10.50 | 111,485 |
2019-08-12 | $10.46 | $10.61 | $10.18 | $10.50 | $10.50 | 84,545 |
2019-08-09 | $10.95 | $11.04 | $10.31 | $10.60 | $10.60 | 104,256 |
2019-08-08 | $10.66 | $11.25 | $10.50 | $10.97 | $10.97 | 177,452 |
2019-08-07 | $9.25 | $10.53 | $9.18 | $9.92 | $9.92 | 163,562 |
2019-08-06 | $8.89 | $9.40 | $8.63 | $9.09 | $9.09 | 120,041 |
2019-08-05 | $9.04 | $9.04 | $8.48 | $8.74 | $8.74 | 117,746 |
2019-08-02 | $9.16 | $9.27 | $8.89 | $9.22 | $9.22 | 71,884 |
2019-08-01 | $9.45 | $9.60 | $9.11 | $9.18 | $9.18 | 132,818 |
2019-07-31 | $9.70 | $9.99 | $9.51 | $9.52 | $9.52 | 66,011 |
2019-07-30 | $9.77 | $9.98 | $9.57 | $9.67 | $9.67 | 63,933 |
2019-07-29 | $9.93 | $10.15 | $9.43 | $9.92 | $9.92 | 80,379 |
2019-07-26 | $9.89 | $10.25 | $9.40 | $9.96 | $9.96 | 89,451 |
2019-07-25 | $10.23 | $10.24 | $9.84 | $9.92 | $9.92 | 104,046 |
2019-07-24 | $10.32 | $10.46 | $10.00 | $10.26 | $10.26 | 64,933 |
2019-07-23 | $10.21 | $10.43 | $9.91 | $10.37 | $10.37 | 94,781 |
2019-07-22 | $10.36 | $10.49 | $9.65 | $10.15 | $10.15 | 94,894 |
2019-07-19 | $10.55 | $10.70 | $10.21 | $10.25 | $10.25 | 129,370 |
2019-07-18 | $10.16 | $10.74 | $10.14 | $10.62 | $10.62 | 141,152 |
2019-07-17 | $11.68 | $11.68 | $9.44 | $10.24 | $10.24 | 668,369 |
2019-07-16 | $11.81 | $12.13 | $11.67 | $11.91 | $11.91 | 139,667 |
2019-07-15 | $11.92 | $12.00 | $11.65 | $11.80 | $11.80 | 131,298 |
2019-07-12 | $12.10 | $12.20 | $11.79 | $12.00 | $12.00 | 95,979 |
2019-07-11 | $12.30 | $12.53 | $11.87 | $12.05 | $12.05 | 101,032 |
2019-07-10 | $12.40 | $12.55 | $12.19 | $12.31 | $12.31 | 139,201 |
2019-07-09 | $12.75 | $12.78 | $12.20 | $12.30 | $12.30 | 217,908 |
2019-07-08 | $13.40 | $13.52 | $12.72 | $12.76 | $12.76 | 90,998 |
2019-07-05 | $13.24 | $13.81 | $13.05 | $13.53 | $13.53 | 211,769 |
2019-07-03 | $13.21 | $13.40 | $12.95 | $13.38 | $13.38 | 108,268 |
2019-07-02 | $13.93 | $13.93 | $12.81 | $13.10 | $13.10 | 165,028 |
2019-07-01 | $12.94 | $14.27 | $12.94 | $13.93 | $13.93 | 249,839 |
2019-06-28 | $13.03 | $13.15 | $12.77 | $12.99 | $12.99 | 1,189,742 |
2019-06-27 | $12.24 | $13.04 | $12.21 | $12.95 | $12.95 | 147,878 |
2019-06-26 | $12.90 | $13.02 | $12.14 | $12.20 | $12.20 | 207,933 |
2019-06-25 | $13.08 | $13.12 | $12.68 | $12.85 | $12.85 | 288,107 |
2019-06-24 | $13.49 | $13.60 | $12.57 | $12.88 | $12.88 | 189,720 |
2019-06-21 | $13.23 | $13.23 | $12.42 | $12.88 | $12.88 | 207,606 |
2019-06-20 | $13.21 | $13.50 | $12.71 | $13.23 | $13.23 | 188,029 |
2019-06-19 | $12.80 | $13.10 | $12.75 | $13.05 | $13.05 | 128,672 |
2019-06-18 | $12.95 | $13.31 | $12.67 | $12.71 | $12.71 | 113,456 |
2019-06-17 | $12.87 | $13.60 | $12.48 | $12.67 | $12.67 | 249,165 |
2019-06-14 | $12.68 | $13.23 | $12.65 | $12.87 | $12.87 | 277,738 |
2019-06-13 | $13.50 | $13.60 | $12.70 | $12.70 | $12.70 | 1,103,498 |
2019-06-12 | $13.91 | $15.61 | $13.82 | $15.17 | $15.17 | 123,243 |
2019-06-11 | $14.53 | $14.63 | $13.68 | $14.04 | $14.04 | 80,541 |
2019-06-10 | $14.63 | $14.87 | $13.97 | $14.50 | $14.50 | 77,121 |
2019-06-07 | $14.68 | $14.94 | $14.28 | $14.57 | $14.57 | 64,181 |
2019-06-06 | $14.73 | $14.96 | $14.47 | $14.57 | $14.57 | 68,745 |
2019-06-05 | $13.51 | $14.91 | $13.51 | $14.75 | $14.75 | 79,408 |
2019-06-04 | $14.14 | $14.41 | $13.59 | $13.64 | $13.64 | 83,966 |
2019-06-03 | $14.47 | $14.79 | $13.70 | $13.92 | $13.92 | 93,172 |
2019-05-31 | $14.60 | $14.68 | $14.11 | $14.58 | $14.58 | 61,577 |
2019-05-30 | $15.00 | $15.07 | $14.02 | $14.64 | $14.64 | 85,124 |
2019-05-29 | $15.52 | $15.52 | $14.58 | $14.81 | $14.81 | 141,127 |
2019-05-28 | $16.00 | $16.63 | $15.26 | $15.61 | $15.61 | 51,526 |
2019-05-24 | $16.82 | $17.04 | $16.02 | $16.30 | $16.30 | 46,702 |
2019-05-23 | $17.57 | $17.57 | $16.50 | $16.65 | $16.65 | 55,474 |
2019-05-22 | $18.75 | $19.02 | $17.50 | $17.55 | $17.55 | 97,533 |
2019-05-21 | $19.09 | $19.45 | $18.56 | $18.82 | $18.82 | 76,029 |
2019-05-20 | $18.19 | $19.27 | $17.62 | $18.94 | $18.94 | 142,361 |
2019-05-17 | $17.86 | $18.60 | $17.86 | $18.43 | $18.43 | 88,338 |
2019-05-16 | $17.91 | $18.20 | $17.81 | $18.03 | $18.03 | 48,263 |
2019-05-15 | $17.90 | $18.25 | $17.53 | $17.92 | $17.92 | 43,547 |
2019-05-14 | $17.20 | $18.73 | $16.60 | $18.06 | $18.06 | 78,476 |
2019-05-13 | $17.65 | $18.27 | $17.00 | $17.42 | $17.42 | 96,256 |
2019-05-10 | $18.80 | $19.10 | $16.75 | $18.35 | $18.35 | 191,238 |
2019-05-09 | $19.30 | $20.04 | $19.25 | $19.90 | $19.90 | 77,613 |
2019-05-08 | $19.07 | $19.50 | $18.59 | $19.46 | $19.46 | 33,533 |
2019-05-07 | $19.38 | $19.50 | $19.03 | $19.22 | $19.22 | 24,525 |
2019-05-06 | $19.61 | $19.95 | $19.31 | $19.62 | $19.62 | 50,199 |
2019-05-03 | $20.14 | $20.46 | $20.10 | $20.16 | $20.16 | 43,760 |
2019-05-02 | $20.35 | $20.38 | $20.08 | $20.16 | $20.16 | 24,430 |
2019-05-01 | $21.10 | $21.10 | $20.27 | $20.35 | $20.35 | 42,427 |
2019-04-30 | $20.47 | $21.08 | $20.24 | $20.80 | $20.80 | 93,995 |
2019-04-29 | $20.00 | $20.65 | $19.74 | $20.54 | $20.54 | 49,343 |
2019-04-26 | $19.55 | $20.45 | $18.49 | $19.91 | $19.91 | 67,090 |
2019-04-25 | $19.16 | $19.75 | $18.48 | $19.40 | $19.40 | 29,948 |
2019-04-24 | $19.13 | $19.30 | $18.08 | $19.17 | $19.17 | 63,087 |
2019-04-23 | $19.72 | $19.87 | $19.09 | $19.17 | $19.17 | 64,508 |
2019-04-22 | $19.61 | $19.90 | $19.10 | $19.69 | $19.69 | 52,153 |
2019-04-18 | $19.99 | $19.99 | $19.18 | $19.49 | $19.49 | 51,141 |
2019-04-17 | $18.85 | $19.75 | $18.50 | $19.56 | $19.56 | 73,382 |
2019-04-16 | $18.55 | $18.87 | $18.12 | $18.87 | $18.87 | 43,909 |
2019-04-15 | $18.56 | $18.56 | $18.01 | $18.10 | $18.10 | 30,779 |
2019-04-12 | $18.00 | $18.84 | $17.57 | $18.55 | $18.55 | 50,129 |
2019-04-11 | $18.06 | $18.50 | $17.30 | $17.96 | $17.96 | 24,350 |
2019-04-10 | $18.30 | $18.59 | $17.73 | $17.88 | $17.88 | 38,662 |
2019-04-09 | $17.76 | $18.36 | $17.68 | $18.01 | $18.01 | 61,730 |
2019-04-08 | $17.35 | $18.01 | $17.28 | $17.89 | $17.89 | 46,926 |
2019-04-05 | $16.80 | $17.34 | $16.70 | $17.28 | $17.28 | 34,126 |
2019-04-04 | $17.39 | $17.39 | $16.55 | $16.80 | $16.80 | 56,559 |
2019-04-03 | $17.06 | $17.38 | $16.60 | $17.29 | $17.29 | 42,052 |
2019-04-02 | $16.66 | $17.16 | $16.29 | $17.07 | $17.07 | 69,326 |
2019-04-01 | $15.97 | $16.70 | $15.97 | $16.51 | $16.51 | 79,770 |
2019-03-29 | $15.48 | $16.02 | $15.29 | $16.02 | $16.02 | 58,465 |
2019-03-28 | $15.32 | $15.50 | $15.17 | $15.50 | $15.50 | 23,090 |
2019-03-27 | $15.13 | $15.30 | $14.65 | $15.21 | $15.21 | 13,146 |
2019-03-26 | $15.37 | $15.70 | $14.87 | $15.17 | $15.17 | 44,108 |
2019-03-25 | $15.58 | $15.95 | $14.84 | $15.16 | $15.16 | 41,000 |
2019-03-22 | $15.11 | $15.96 | $14.51 | $15.75 | $15.75 | 54,190 |
2019-03-21 | $15.21 | $15.57 | $15.00 | $15.11 | $15.11 | 16,744 |
2019-03-20 | $15.16 | $15.42 | $15.00 | $15.20 | $15.20 | 9,228 |
2019-03-19 | $15.24 | $16.00 | $14.90 | $15.40 | $15.40 | 43,091 |
2019-03-18 | $14.68 | $15.32 | $14.10 | $15.20 | $15.20 | 20,080 |
2019-03-15 | $15.00 | $15.47 | $14.71 | $15.03 | $15.03 | 47,454 |
2019-03-14 | $15.00 | $15.03 | $14.88 | $14.99 | $14.99 | 16,105 |
2019-03-13 | $15.00 | $15.59 | $14.80 | $15.07 | $15.07 | 66,884 |
2019-03-12 | $14.68 | $15.05 | $14.39 | $14.94 | $14.94 | 57,233 |
2019-03-11 | $14.97 | $14.97 | $13.70 | $14.70 | $14.70 | 38,110 |
2019-03-08 | $14.04 | $14.99 | $13.81 | $14.96 | $14.96 | 47,158 |
2019-03-07 | $13.00 | $14.21 | $13.00 | $14.03 | $14.03 | 152,129 |
2019-03-06 | $14.36 | $14.48 | $13.83 | $14.01 | $14.01 | 57,474 |
2019-03-05 | $14.55 | $14.85 | $14.05 | $14.25 | $14.25 | 67,454 |
2019-03-04 | $15.15 | $15.15 | $14.25 | $14.72 | $14.72 | 46,736 |
2019-03-01 | $15.05 | $15.37 | $14.75 | $15.17 | $15.17 | 26,695 |
2019-02-28 | $16.11 | $16.11 | $13.80 | $15.05 | $15.05 | 104,095 |
2019-02-27 | $16.13 | $16.25 | $15.60 | $15.95 | $15.95 | 35,340 |
2019-02-26 | $15.12 | $16.52 | $15.05 | $16.06 | $16.06 | 78,801 |
2019-02-25 | $14.44 | $15.09 | $14.12 | $15.04 | $15.04 | 48,068 |
2019-02-22 | $13.80 | $14.64 | $13.80 | $14.20 | $14.20 | 29,235 |
2019-02-21 | $13.83 | $13.98 | $13.72 | $13.88 | $13.88 | 11,441 |
2019-02-20 | $13.73 | $13.92 | $13.72 | $13.82 | $13.82 | 19,639 |
2019-02-19 | $13.87 | $13.97 | $13.70 | $13.81 | $13.81 | 11,125 |
2019-02-15 | $13.90 | $14.22 | $13.85 | $13.90 | $13.90 | 20,557 |
2019-02-14 | $14.50 | $14.70 | $13.01 | $13.85 | $13.85 | 149,571 |
2019-02-13 | $14.51 | $14.68 | $14.00 | $14.51 | $14.51 | 22,279 |
2019-02-12 | $14.61 | $14.61 | $14.26 | $14.58 | $14.58 | 16,250 |
2019-02-11 | $13.68 | $14.10 | $13.68 | $14.02 | $14.02 | 16,160 |
2019-02-08 | $13.50 | $14.16 | $13.50 | $13.67 | $13.67 | 28,884 |
2019-02-07 | $15.05 | $15.05 | $12.84 | $13.51 | $13.51 | 167,624 |
2019-02-06 | $14.91 | $15.45 | $14.71 | $15.05 | $15.05 | 89,609 |
2019-02-05 | $14.28 | $15.98 | $14.16 | $15.25 | $15.25 | 308,605 |
2019-02-04 | $13.80 | $14.34 | $13.67 | $14.28 | $14.28 | 44,874 |
2019-02-01 | $14.26 | $14.28 | $13.84 | $13.86 | $13.86 | 39,263 |
2019-01-31 | $14.07 | $14.39 | $13.86 | $14.26 | $14.26 | 24,895 |
2019-01-30 | $13.48 | $14.06 | $13.32 | $13.94 | $13.94 | 28,820 |
2019-01-29 | $13.43 | $13.63 | $13.33 | $13.52 | $13.52 | 8,558 |
2019-01-28 | $13.71 | $13.75 | $13.46 | $13.53 | $13.53 | 9,683 |
2019-01-25 | $13.50 | $14.06 | $13.49 | $13.91 | $13.91 | 19,660 |
2019-01-24 | $13.11 | $13.60 | $13.11 | $13.47 | $13.47 | 16,115 |
2019-01-23 | $13.87 | $14.07 | $13.11 | $13.19 | $13.19 | 13,216 |
2019-01-22 | $14.21 | $14.48 | $13.71 | $13.71 | $13.71 | 24,379 |
2019-01-18 | $13.69 | $14.49 | $13.69 | $14.34 | $14.34 | 13,209 |
2019-01-17 | $13.82 | $13.93 | $13.52 | $13.60 | $13.60 | 22,688 |
2019-01-16 | $14.40 | $14.46 | $13.90 | $14.03 | $14.03 | 27,092 |
2019-01-15 | $13.69 | $14.49 | $13.36 | $14.48 | $14.48 | 91,397 |
2019-01-14 | $13.38 | $13.67 | $13.07 | $13.41 | $13.41 | 32,919 |
2019-01-11 | $14.03 | $14.35 | $13.37 | $13.70 | $13.70 | 19,410 |
2019-01-10 | $14.00 | $14.13 | $13.78 | $14.00 | $14.00 | 19,021 |
2019-01-09 | $13.74 | $14.41 | $13.30 | $13.95 | $13.95 | 34,449 |
2019-01-08 | $14.00 | $14.11 | $12.78 | $13.90 | $13.90 | 48,529 |
2019-01-07 | $14.31 | $14.80 | $13.70 | $14.00 | $14.00 | 57,304 |
2019-01-04 | $12.93 | $14.22 | $12.93 | $14.10 | $14.10 | 60,412 |
2019-01-03 | $12.83 | $13.15 | $12.74 | $12.81 | $12.81 | 13,276 |
2019-01-02 | $12.51 | $13.10 | $12.51 | $13.10 | $13.10 | 5,659 |
2018-12-31 | $13.24 | $13.24 | $12.58 | $12.63 | $12.63 | 5,187 |
2018-12-28 | $12.96 | $13.17 | $12.95 | $12.95 | $12.95 | 6,148 |
2018-12-27 | $13.10 | $13.24 | $12.11 | $12.85 | $12.85 | 21,726 |
2018-12-26 | $11.94 | $13.30 | $11.75 | $13.30 | $13.30 | 30,317 |
2018-12-24 | $11.83 | $11.99 | $11.75 | $11.88 | $11.88 | 9,824 |
2018-12-21 | $12.19 | $12.19 | $11.55 | $11.79 | $11.79 | 21,186 |
2018-12-20 | $12.45 | $12.60 | $11.55 | $12.07 | $12.07 | 29,824 |
2018-12-19 | $12.61 | $13.37 | $12.30 | $12.49 | $12.49 | 17,589 |
2018-12-18 | $12.27 | $12.91 | $12.20 | $12.46 | $12.46 | 23,178 |
2018-12-17 | $12.81 | $12.89 | $12.05 | $12.40 | $12.40 | 26,781 |
2018-12-14 | $12.63 | $12.90 | $12.55 | $12.79 | $12.79 | 11,938 |
2018-12-13 | $13.21 | $13.21 | $12.73 | $13.05 | $13.05 | 10,739 |
2018-12-12 | $12.49 | $13.19 | $12.45 | $13.07 | $13.07 | 6,406 |
2018-12-11 | $12.35 | $12.73 | $12.35 | $12.41 | $12.41 | 18,667 |
2018-12-10 | $12.47 | $12.73 | $12.35 | $12.40 | $12.40 | 11,316 |
2018-12-07 | $12.78 | $13.00 | $12.42 | $12.55 | $12.55 | 15,777 |
2018-12-06 | $12.78 | $13.28 | $12.32 | $12.84 | $12.84 | 18,232 |
2018-12-04 | $13.21 | $13.47 | $12.84 | $12.84 | $12.84 | 51,373 |
2018-12-03 | $12.77 | $13.32 | $12.61 | $13.28 | $13.28 | 118,603 |
2018-11-30 | $12.48 | $12.89 | $12.48 | $12.56 | $12.56 | 11,405 |
2018-11-29 | $12.21 | $12.95 | $12.21 | $12.50 | $12.50 | 28,351 |
2018-11-28 | $12.22 | $12.50 | $12.00 | $12.30 | $12.30 | 39,517 |
2018-11-27 | $12.50 | $12.50 | $12.00 | $12.23 | $12.23 | 23,228 |
2018-11-26 | $12.55 | $12.69 | $12.05 | $12.58 | $12.58 | 25,600 |
2018-11-23 | $12.31 | $12.60 | $12.31 | $12.48 | $12.48 | 7,670 |
2018-11-21 | $12.94 | $12.94 | $12.15 | $12.30 | $12.30 | 16,301 |
2018-11-20 | $13.11 | $13.26 | $12.38 | $12.75 | $12.75 | 22,627 |
2018-11-19 | $13.85 | $14.04 | $12.96 | $13.29 | $13.29 | 57,995 |
2018-11-16 | $13.95 | $14.25 | $13.70 | $13.76 | $13.76 | 33,990 |
2018-11-15 | $13.26 | $14.24 | $12.85 | $13.90 | $13.90 | 51,266 |
2018-11-14 | $13.34 | $13.39 | $13.01 | $13.25 | $13.25 | 6,896 |
2018-11-13 | $13.07 | $13.50 | $12.88 | $13.27 | $13.27 | 27,381 |
2018-11-12 | $13.23 | $13.39 | $12.85 | $13.04 | $13.04 | 34,614 |
2018-11-09 | $13.73 | $13.73 | $13.14 | $13.24 | $13.24 | 16,852 |
2018-11-08 | $13.49 | $13.91 | $13.12 | $13.23 | $13.23 | 44,029 |
2018-11-07 | $12.69 | $12.84 | $12.35 | $12.83 | $12.83 | 75,799 |
2018-11-06 | $12.36 | $12.54 | $12.18 | $12.30 | $12.30 | 19,000 |
2018-11-05 | $12.17 | $12.64 | $12.17 | $12.39 | $12.39 | 61,233 |
2018-11-02 | $12.40 | $12.40 | $12.12 | $12.18 | $12.18 | 12,984 |
2018-11-01 | $11.87 | $12.39 | $11.57 | $12.34 | $12.34 | 13,357 |
2018-10-31 | $11.37 | $12.00 | $11.17 | $11.99 | $11.99 | 34,211 |
2018-10-30 | $11.04 | $11.50 | $11.03 | $11.13 | $11.13 | 12,640 |
2018-10-29 | $11.07 | $11.13 | $10.65 | $11.04 | $11.04 | 60,687 |
2018-10-26 | $11.00 | $11.18 | $10.84 | $11.00 | $11.00 | 15,708 |
2018-10-25 | $11.50 | $11.50 | $10.69 | $11.06 | $11.06 | 80,513 |
2018-10-24 | $11.16 | $11.50 | $11.09 | $11.42 | $11.42 | 22,262 |
2018-10-23 | $11.00 | $11.49 | $10.98 | $11.39 | $11.39 | 27,409 |
2018-10-22 | $11.04 | $11.31 | $11.01 | $11.02 | $11.02 | 9,483 |
2018-10-19 | $12.05 | $12.06 | $10.93 | $11.00 | $11.00 | 34,395 |
2018-10-18 | $12.12 | $12.12 | $11.76 | $12.03 | $12.03 | 22,529 |
2018-10-17 | $11.33 | $12.44 | $11.33 | $12.11 | $12.11 | 40,063 |
2018-10-16 | $11.05 | $11.50 | $11.05 | $11.37 | $11.37 | 20,384 |
2018-10-15 | $11.62 | $12.03 | $11.08 | $11.34 | $11.34 | 11,760 |
2018-10-12 | $11.83 | $12.04 | $11.60 | $11.68 | $11.68 | 36,714 |
2018-10-11 | $11.62 | $12.20 | $11.02 | $11.60 | $11.60 | 77,925 |
2018-10-10 | $12.10 | $12.14 | $11.66 | $12.05 | $12.05 | 88,787 |
2018-10-09 | $12.24 | $13.54 | $12.00 | $12.10 | $12.10 | 32,156 |
2018-10-08 | $12.36 | $12.93 | $12.27 | $12.30 | $12.30 | 12,374 |
2018-10-05 | $13.16 | $13.54 | $12.04 | $12.47 | $12.47 | 59,038 |
2018-10-04 | $13.47 | $13.70 | $13.25 | $13.31 | $13.31 | 15,246 |
2018-10-03 | $13.71 | $13.88 | $13.10 | $13.70 | $13.70 | 11,085 |
2018-10-02 | $13.86 | $14.06 | $13.34 | $13.65 | $13.65 | 35,964 |
2018-10-01 | $14.02 | $14.02 | $13.51 | $13.84 | $13.84 | 36,714 |
2018-09-28 | $14.24 | $14.34 | $13.81 | $14.02 | $14.02 | 19,637 |
2018-09-27 | $13.60 | $14.24 | $13.22 | $14.24 | $14.24 | 66,653 |
2018-09-26 | $13.71 | $13.75 | $13.32 | $13.54 | $13.54 | 56,176 |
2018-09-25 | $13.50 | $13.74 | $13.31 | $13.60 | $13.60 | 51,389 |
2018-09-24 | $13.09 | $13.46 | $12.51 | $13.46 | $13.46 | 89,222 |
2018-09-21 | $13.36 | $13.48 | $13.04 | $13.11 | $13.11 | 174,292 |
2018-09-20 | $13.14 | $13.41 | $12.84 | $13.29 | $13.29 | 58,525 |
2018-09-19 | $13.12 | $13.36 | $12.84 | $13.19 | $13.19 | 36,081 |
2018-09-18 | $12.10 | $13.11 | $12.10 | $13.10 | $13.10 | 65,505 |
2018-09-17 | $12.76 | $12.76 | $11.82 | $12.00 | $12.00 | 51,450 |
2018-09-14 | $13.30 | $13.30 | $12.50 | $12.67 | $12.67 | 50,521 |
2018-09-13 | $13.34 | $13.53 | $13.12 | $13.24 | $13.24 | 19,977 |
2018-09-12 | $13.51 | $13.62 | $13.05 | $13.37 | $13.37 | 48,955 |
2018-09-11 | $13.49 | $13.56 | $13.02 | $13.51 | $13.51 | 142,570 |
2018-09-10 | $13.11 | $14.13 | $12.97 | $13.40 | $13.40 | 114,658 |
2018-09-07 | $13.45 | $13.45 | $12.58 | $13.16 | $13.16 | 102,356 |
2018-09-06 | $13.75 | $13.75 | $13.07 | $13.45 | $13.45 | 98,594 |
2018-09-05 | $14.52 | $14.52 | $13.10 | $13.73 | $13.73 | 150,122 |
2018-09-04 | $14.17 | $14.87 | $13.94 | $14.49 | $14.49 | 104,158 |
2018-08-31 | $13.71 | $14.19 | $13.71 | $14.19 | $14.19 | 26,077 |
2018-08-30 | $14.08 | $14.42 | $13.70 | $14.02 | $14.02 | 97,312 |
2018-08-29 | $14.17 | $14.24 | $13.62 | $14.14 | $14.14 | 83,151 |
2018-08-28 | $13.78 | $14.14 | $13.57 | $14.10 | $14.10 | 20,892 |
2018-08-27 | $14.30 | $14.41 | $13.78 | $13.79 | $13.79 | 136,658 |
2018-08-24 | $13.75 | $14.33 | $13.72 | $14.32 | $14.32 | 20,341 |
2018-08-23 | $13.29 | $13.70 | $13.29 | $13.70 | $13.70 | 43,034 |
2018-08-22 | $13.42 | $13.57 | $13.07 | $13.21 | $13.21 | 36,622 |
2018-08-21 | $13.54 | $13.66 | $13.20 | $13.42 | $13.42 | 23,663 |
2018-08-20 | $12.85 | $13.50 | $12.41 | $13.46 | $13.46 | 63,021 |
2018-08-17 | $12.82 | $12.84 | $12.45 | $12.73 | $12.73 | 52,295 |
2018-08-16 | $12.55 | $12.90 | $12.55 | $12.79 | $12.79 | 92,777 |
2018-08-15 | $12.60 | $12.65 | $12.10 | $12.47 | $12.47 | 105,453 |
2018-08-14 | $12.13 | $12.80 | $12.10 | $12.61 | $12.61 | 148,324 |
2018-08-13 | $12.12 | $12.25 | $11.88 | $12.05 | $12.05 | 116,343 |
2018-08-10 | $12.23 | $12.38 | $11.49 | $12.14 | $12.14 | 164,792 |
2018-08-09 | $11.69 | $13.40 | $11.32 | $12.33 | $12.33 | 82,493 |
2018-08-08 | $11.08 | $11.73 | $11.00 | $11.62 | $11.62 | 101,053 |
2018-08-07 | $11.59 | $11.91 | $10.21 | $10.95 | $10.95 | 172,078 |
2018-08-06 | $10.33 | $11.96 | $10.33 | $11.49 | $11.49 | 147,683 |
2018-08-03 | $10.25 | $10.85 | $10.10 | $10.34 | $10.34 | 139,332 |
2018-08-02 | $10.45 | $10.65 | $10.01 | $10.01 | $10.01 | 125,695 |
2018-08-01 | $10.24 | $10.49 | $10.02 | $10.45 | $10.45 | 75,163 |
2018-07-31 | $10.13 | $10.68 | $10.12 | $10.45 | $10.45 | 20,469 |
2018-07-30 | $10.74 | $10.74 | $10.03 | $10.23 | $10.23 | 31,521 |
2018-07-27 | $10.91 | $11.04 | $10.50 | $10.74 | $10.74 | 21,927 |
2018-07-26 | $10.85 | $11.04 | $10.76 | $10.95 | $10.95 | 43,170 |
2018-07-25 | $11.01 | $11.02 | $10.85 | $10.88 | $10.88 | 29,914 |
2018-07-24 | $10.94 | $11.15 | $10.87 | $10.96 | $10.96 | 22,790 |
2018-07-23 | $11.10 | $11.17 | $10.55 | $10.94 | $10.94 | 38,529 |
2018-07-20 | $11.48 | $11.52 | $11.06 | $11.09 | $11.09 | 22,542 |
2018-07-19 | $11.21 | $11.70 | $11.00 | $11.36 | $11.36 | 54,614 |
2018-07-18 | $11.63 | $11.63 | $11.12 | $11.12 | $11.12 | 32,212 |
2018-07-17 | $11.71 | $11.75 | $11.02 | $11.60 | $11.60 | 84,931 |
2018-07-16 | $11.84 | $12.50 | $11.11 | $11.59 | $11.59 | 359,039 |
2018-07-13 | $11.23 | $11.83 | $11.19 | $11.78 | $11.78 | 115,258 |
2018-07-12 | $10.77 | $11.34 | $10.72 | $11.05 | $11.05 | 120,483 |
2018-07-11 | $9.76 | $11.00 | $9.75 | $10.67 | $10.67 | 139,388 |
2018-07-10 | $9.63 | $10.35 | $9.52 | $9.71 | $9.71 | 115,611 |
2018-07-09 | $8.80 | $9.90 | $8.80 | $9.56 | $9.56 | 111,432 |
2018-07-06 | $8.81 | $8.95 | $8.78 | $8.84 | $8.84 | 40,404 |
2018-07-05 | $8.89 | $8.90 | $8.80 | $8.80 | $8.80 | 159,844 |
2018-07-03 | $8.79 | $8.84 | $8.63 | $8.83 | $8.83 | 215,788 |
2018-07-02 | $8.92 | $8.93 | $8.76 | $8.76 | $8.76 | 28,764 |
2018-06-29 | $8.76 | $9.00 | $8.65 | $8.74 | $8.74 | 359,912 |
2018-06-28 | $8.87 | $9.00 | $8.66 | $8.70 | $8.70 | 186,747 |
2018-06-27 | $8.87 | $8.94 | $8.79 | $8.90 | $8.90 | 18,646 |
2018-06-26 | $8.91 | $9.00 | $8.41 | $8.87 | $8.87 | 21,256 |
2018-06-25 | $8.99 | $8.99 | $8.48 | $8.77 | $8.77 | 55,424 |
2018-06-22 | $9.29 | $9.50 | $8.39 | $8.99 | $8.99 | 189,000 |
2018-06-21 | $8.45 | $9.46 | $8.34 | $9.20 | $9.20 | 93,841 |
2018-06-20 | $8.15 | $8.58 | $8.10 | $8.46 | $8.46 | 141,798 |
2018-06-19 | $8.12 | $8.33 | $8.10 | $8.10 | $8.10 | 122,916 |
2018-06-18 | $8.10 | $8.45 | $8.09 | $8.12 | $8.12 | 113,803 |
2018-06-15 | $7.99 | $8.05 | $7.75 | $8.05 | $8.05 | 22,765 |
2018-06-14 | $7.85 | $8.05 | $7.69 | $8.00 | $8.00 | 8,622 |
2018-06-13 | $7.88 | $7.88 | $7.84 | $7.85 | $7.85 | 11,913 |
2018-06-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 1,720 |
2018-06-11 | $8.01 | $8.01 | $7.85 | $7.95 | $7.95 | 11,992 |
2018-06-08 | $8.00 | $8.05 | $8.00 | $8.01 | $8.01 | 4,276 |
2018-06-07 | $8.02 | $8.07 | $8.01 | $8.01 | $8.01 | 5,728 |
2018-06-06 | $8.04 | $8.08 | $8.00 | $8.01 | $8.01 | 5,594 |
2018-06-05 | $8.07 | $8.10 | $7.94 | $8.10 | $8.10 | 4,429 |
2018-06-04 | $8.10 | $8.10 | $8.02 | $8.10 | $8.10 | 6,309 |
2018-06-01 | $8.03 | $8.10 | $7.96 | $8.10 | $8.10 | 10,433 |
2018-05-31 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 483 |
2018-05-30 | $8.02 | $8.10 | $7.95 | $8.05 | $8.05 | 5,210 |
2018-05-29 | $8.18 | $8.18 | $7.94 | $7.95 | $7.95 | 6,587 |
2018-05-25 | $8.00 | $8.05 | $7.77 | $8.04 | $8.04 | 17,219 |
2018-05-24 | $8.13 | $8.15 | $8.01 | $8.14 | $8.14 | 6,254 |
2018-05-23 | $8.02 | $8.18 | $7.92 | $8.18 | $8.18 | 11,276 |
2018-05-22 | $8.17 | $8.35 | $7.89 | $8.01 | $8.01 | 98,615 |
2018-05-21 | $8.15 | $8.20 | $8.07 | $8.13 | $8.13 | 8,657 |
2018-05-18 | $8.09 | $8.15 | $8.09 | $8.13 | $8.13 | 30,835 |
2018-05-17 | $8.09 | $8.15 | $8.02 | $8.02 | $8.02 | 6,812 |
2018-05-16 | $8.15 | $8.15 | $7.93 | $8.10 | $8.10 | 18,467 |
2018-05-15 | $8.20 | $8.25 | $8.14 | $8.16 | $8.16 | 16,445 |
2018-05-14 | $8.22 | $8.25 | $8.00 | $8.18 | $8.18 | 50,036 |
2018-05-11 | $7.85 | $8.71 | $7.23 | $8.22 | $8.22 | 136,323 |
2018-05-10 | $7.23 | $8.00 | $7.15 | $7.97 | $7.97 | 60,816 |
2018-05-09 | $6.60 | $7.60 | $6.60 | $7.23 | $7.23 | 55,450 |
2018-05-08 | $6.82 | $6.99 | $6.75 | $6.75 | $6.75 | 10,973 |
2018-05-07 | $7.00 | $7.00 | $6.60 | $6.83 | $6.83 | 5,875 |
2018-05-04 | $6.89 | $6.98 | $6.82 | $6.98 | $6.98 | 7,143 |
2018-05-03 | $6.74 | $6.75 | $6.64 | $6.66 | $6.66 | 12,627 |
2018-05-02 | $6.59 | $6.75 | $6.54 | $6.74 | $6.74 | 18,627 |
2018-05-01 | $6.46 | $6.59 | $6.38 | $6.59 | $6.59 | 8,432 |
2018-04-30 | $6.42 | $6.55 | $6.40 | $6.47 | $6.47 | 2,474 |
2018-04-27 | $6.26 | $6.48 | $6.25 | $6.38 | $6.38 | 11,025 |
2018-04-26 | $6.14 | $6.33 | $6.02 | $6.30 | $6.30 | 12,723 |
2018-04-25 | $6.13 | $6.23 | $6.13 | $6.17 | $6.17 | 3,920 |
2018-04-24 | $6.24 | $6.25 | $5.98 | $6.07 | $6.07 | 18,714 |
2018-04-23 | $6.20 | $6.43 | $6.20 | $6.22 | $6.22 | 21,952 |
2018-04-20 | $6.33 | $6.59 | $6.18 | $6.25 | $6.25 | 101,979 |
2018-04-19 | $6.66 | $6.70 | $6.35 | $6.36 | $6.36 | 11,384 |
2018-04-18 | $6.43 | $6.78 | $6.43 | $6.78 | $6.78 | 7,535 |
2018-04-17 | $6.63 | $7.00 | $6.37 | $6.37 | $6.37 | 17,625 |
2018-04-16 | $6.73 | $6.87 | $6.35 | $6.35 | $6.35 | 34,416 |
2018-04-13 | $6.74 | $6.95 | $6.65 | $6.73 | $6.73 | 23,351 |
2018-04-12 | $6.31 | $6.63 | $6.30 | $6.62 | $6.62 | 29,649 |
2018-04-11 | $6.15 | $6.34 | $6.15 | $6.30 | $6.30 | 13,280 |
2018-04-10 | $6.18 | $6.29 | $6.15 | $6.17 | $6.17 | 6,196 |
2018-04-09 | $6.34 | $6.34 | $6.02 | $6.18 | $6.18 | 36,043 |
2018-04-06 | $6.22 | $6.51 | $6.16 | $6.45 | $6.45 | 25,729 |
2018-04-05 | $6.60 | $6.60 | $6.04 | $6.29 | $6.29 | 45,136 |
2018-04-04 | $6.75 | $6.81 | $6.48 | $6.60 | $6.60 | 49,597 |
2018-04-03 | $6.40 | $6.90 | $6.39 | $6.81 | $6.81 | 26,800 |
2018-04-02 | $6.30 | $7.64 | $6.05 | $6.49 | $6.49 | 26,702 |
2018-03-29 | $5.44 | $6.95 | $5.44 | $6.37 | $6.37 | 150,133 |
2018-03-28 | $5.25 | $5.52 | $5.17 | $5.52 | $5.52 | 64,476 |
2018-03-27 | $5.37 | $5.52 | $5.24 | $5.24 | $5.24 | 48,371 |
2018-03-26 | $5.34 | $5.53 | $5.32 | $5.35 | $5.35 | 29,666 |
2018-03-23 | $5.31 | $5.43 | $5.29 | $5.34 | $5.34 | 7,123 |
2018-03-22 | $5.29 | $5.34 | $5.27 | $5.31 | $5.31 | 14,526 |
2018-03-21 | $5.30 | $5.37 | $5.27 | $5.30 | $5.30 | 19,602 |
2018-03-20 | $5.37 | $5.37 | $5.21 | $5.29 | $5.29 | 11,121 |
2018-03-19 | $5.13 | $5.40 | $5.13 | $5.39 | $5.39 | 4,348 |
2018-03-16 | $5.45 | $5.45 | $5.14 | $5.14 | $5.14 | 19,514 |
2018-03-15 | $5.16 | $5.63 | $5.02 | $5.39 | $5.39 | 18,254 |
2018-03-14 | $5.04 | $5.19 | $4.94 | $5.18 | $5.18 | 25,787 |
2018-03-13 | $5.00 | $5.28 | $4.74 | $5.10 | $5.10 | 33,876 |
2018-03-12 | $4.97 | $5.09 | $4.85 | $4.93 | $4.93 | 9,353 |
2018-03-09 | $5.06 | $5.07 | $4.77 | $4.87 | $4.87 | 8,359 |
2018-03-08 | $4.98 | $5.18 | $4.98 | $5.05 | $5.05 | 4,830 |
2018-03-07 | $5.21 | $5.21 | $4.37 | $4.96 | $4.96 | 338,972 |
2018-03-06 | $5.31 | $5.31 | $5.05 | $5.13 | $5.13 | 16,428 |
2018-03-05 | $5.13 | $5.35 | $5.08 | $5.17 | $5.17 | 37,305 |
2018-03-02 | $4.95 | $5.11 | $4.92 | $5.02 | $5.02 | 14,207 |
2018-03-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 3,143 |
2018-02-28 | $4.94 | $4.96 | $4.94 | $4.96 | $4.96 | 9,583 |
2018-02-27 | $5.00 | $5.00 | $4.89 | $4.90 | $4.90 | 2,094 |
2018-02-26 | $5.19 | $5.20 | $5.01 | $5.01 | $5.01 | 12,589 |
2018-02-23 | $5.11 | $5.22 | $4.97 | $5.14 | $5.14 | 20,948 |
2018-02-22 | $5.08 | $5.12 | $4.92 | $5.08 | $5.08 | 16,335 |
2018-02-21 | $5.09 | $5.14 | $4.98 | $5.00 | $5.00 | 5,098 |
2018-02-20 | $4.95 | $5.15 | $4.92 | $5.09 | $5.09 | 8,907 |
2018-02-16 | $5.01 | $5.01 | $4.97 | $4.97 | $4.97 | 3,129 |
2018-02-15 | $5.01 | $5.10 | $5.00 | $5.00 | $5.00 | 4,302 |
2018-02-14 | $4.99 | $5.15 | $4.90 | $4.97 | $4.97 | 15,308 |
2018-02-13 | $4.80 | $5.00 | $4.80 | $5.00 | $5.00 | 37,776 |
2018-02-12 | $4.68 | $4.85 | $4.68 | $4.84 | $4.84 | 72,774 |
2018-02-09 | $4.64 | $4.80 | $4.55 | $4.70 | $4.70 | 42,970 |
2018-02-08 | $4.72 | $4.74 | $4.65 | $4.65 | $4.65 | 21,658 |
2018-02-07 | $4.69 | $4.75 | $4.54 | $4.70 | $4.70 | 22,824 |
2018-02-06 | $4.63 | $5.00 | $4.61 | $4.71 | $4.71 | 51,712 |
2018-02-05 | $4.72 | $4.72 | $4.60 | $4.63 | $4.63 | 40,019 |
2018-02-02 | $4.65 | $4.85 | $4.65 | $4.80 | $4.80 | 22,481 |
2018-02-01 | $4.75 | $4.81 | $4.69 | $4.78 | $4.78 | 53,459 |
2018-01-31 | $4.75 | $4.77 | $4.58 | $4.70 | $4.70 | 64,394 |
2018-01-30 | $4.73 | $4.73 | $4.50 | $4.65 | $4.65 | 45,613 |
2018-01-29 | $4.81 | $4.82 | $4.58 | $4.82 | $4.82 | 11,912 |
2018-01-26 | $4.88 | $4.88 | $4.66 | $4.78 | $4.78 | 28,917 |
2018-01-25 | $4.93 | $4.93 | $4.87 | $4.88 | $4.88 | 1,502 |
2018-01-24 | $4.76 | $4.95 | $4.76 | $4.88 | $4.88 | 55,858 |
2018-01-23 | $4.84 | $4.85 | $4.76 | $4.84 | $4.84 | 24,482 |
2018-01-22 | $4.75 | $4.89 | $4.71 | $4.84 | $4.84 | 37,799 |
2018-01-19 | $4.80 | $4.90 | $4.74 | $4.90 | $4.90 | 42,378 |
2018-01-18 | $4.69 | $4.80 | $4.44 | $4.79 | $4.79 | 13,722 |
2018-01-17 | $4.11 | $4.96 | $4.11 | $4.89 | $4.89 | 15,788 |
2018-01-16 | $4.95 | $5.00 | $4.75 | $4.94 | $4.94 | 33,132 |
2018-01-12 | $4.85 | $4.95 | $4.70 | $4.94 | $4.94 | 45,890 |
2018-01-11 | $4.39 | $5.00 | $4.35 | $4.83 | $4.83 | 53,675 |
2018-01-10 | $4.23 | $4.50 | $4.23 | $4.36 | $4.36 | 16,312 |
2018-01-09 | $4.13 | $4.25 | $4.10 | $4.25 | $4.25 | 4,616 |
2018-01-08 | $4.24 | $4.40 | $4.16 | $4.24 | $4.24 | 32,148 |
2018-01-05 | $4.25 | $4.39 | $4.24 | $4.28 | $4.28 | 3,901 |
2018-01-04 | $4.29 | $4.29 | $4.24 | $4.29 | $4.29 | 2,205 |
2018-01-03 | $4.25 | $4.40 | $4.18 | $4.38 | $4.38 | 44,260 |
2018-01-02 | $4.40 | $4.40 | $4.21 | $4.25 | $4.25 | 18,456 |
2017-12-29 | $4.35 | $4.45 | $4.34 | $4.40 | $4.40 | 7,585 |
2017-12-28 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 697 |
2017-12-27 | $4.25 | $4.32 | $4.09 | $4.30 | $4.30 | 84,493 |
2017-12-26 | $4.30 | $4.35 | $4.20 | $4.30 | $4.30 | 7,833 |
2017-12-22 | $4.01 | $4.29 | $4.01 | $4.29 | $4.29 | 49,218 |
2017-12-21 | $4.10 | $4.11 | $4.00 | $4.00 | $4.00 | 5,538 |
2017-12-20 | $4.10 | $4.18 | $4.10 | $4.12 | $4.12 | 4,125 |
2017-12-19 | $4.02 | $4.25 | $4.00 | $4.06 | $4.06 | 36,629 |
2017-12-18 | $4.12 | $4.17 | $4.00 | $4.00 | $4.00 | 31,011 |
2017-12-15 | $4.02 | $4.13 | $4.00 | $4.11 | $4.11 | 84,242 |
2017-12-14 | $4.10 | $4.15 | $4.02 | $4.02 | $4.02 | 10,478 |
2017-12-13 | $3.95 | $4.15 | $3.95 | $4.02 | $4.02 | 88,179 |
2017-12-12 | $4.04 | $4.07 | $3.94 | $3.96 | $3.96 | 10,920 |
2017-12-11 | $4.15 | $4.15 | $4.05 | $4.09 | $4.09 | 15,711 |
2017-12-08 | $4.01 | $4.26 | $4.01 | $4.17 | $4.17 | 45,510 |
2017-12-07 | $4.19 | $4.22 | $4.15 | $4.20 | $4.20 | 27,640 |
2017-12-06 | $4.15 | $4.20 | $4.09 | $4.15 | $4.15 | 45,234 |
2017-12-05 | $4.12 | $4.22 | $4.12 | $4.21 | $4.21 | 17,147 |
2017-12-04 | $4.12 | $4.18 | $4.07 | $4.15 | $4.15 | 13,452 |
2017-12-01 | $4.40 | $4.44 | $4.07 | $4.14 | $4.14 | 38,484 |
2017-11-30 | $4.17 | $4.46 | $4.13 | $4.36 | $4.36 | 28,085 |
2017-11-29 | $4.30 | $4.49 | $4.14 | $4.36 | $4.36 | 15,708 |
2017-11-28 | $4.21 | $4.33 | $4.20 | $4.30 | $4.30 | 41,916 |
2017-11-27 | $4.35 | $4.35 | $4.15 | $4.25 | $4.25 | 27,635 |
2017-11-24 | $4.18 | $4.38 | $4.18 | $4.38 | $4.38 | 6,482 |
2017-11-22 | $4.20 | $4.35 | $4.17 | $4.20 | $4.20 | 38,541 |
2017-11-21 | $3.95 | $4.25 | $3.90 | $4.19 | $4.19 | 2,134,644 |
2017-11-20 | $3.97 | $4.10 | $3.67 | $3.97 | $3.97 | 75,777 |
2017-11-17 | $4.24 | $4.24 | $3.99 | $4.00 | $4.00 | 33,700 |
2017-11-16 | $4.10 | $4.17 | $3.96 | $4.09 | $4.09 | 47,660 |
2017-11-15 | $3.95 | $4.20 | $3.94 | $3.97 | $3.97 | 35,277 |
2017-11-14 | $4.27 | $4.27 | $3.90 | $4.00 | $4.00 | 8,086 |
2017-11-13 | $4.42 | $4.42 | $4.26 | $4.33 | $4.33 | 686 |
2017-11-10 | $4.55 | $4.57 | $4.46 | $4.46 | $4.46 | 15,232 |
2017-11-09 | $4.30 | $4.60 | $3.93 | $4.60 | $4.60 | 118,103 |
2017-11-08 | $4.61 | $4.63 | $4.21 | $4.34 | $4.34 | 60,800 |
2017-11-07 | $4.62 | $4.86 | $4.60 | $4.60 | $4.60 | 66,085 |
2017-11-06 | $4.53 | $4.66 | $4.48 | $4.56 | $4.56 | 39,722 |
2017-11-03 | $4.48 | $4.64 | $4.43 | $4.64 | $4.64 | 52,970 |
2017-11-02 | $4.54 | $4.54 | $4.50 | $4.50 | $4.50 | 35,927 |
2017-11-01 | $4.48 | $4.50 | $4.37 | $4.50 | $4.50 | 189,955 |
2017-10-31 | $4.48 | $4.54 | $4.48 | $4.50 | $4.50 | 46,324 |
2017-10-30 | $4.48 | $4.60 | $4.48 | $4.50 | $4.50 | 55,256 |
2017-10-27 | $4.48 | $4.63 | $4.44 | $4.50 | $4.50 | 297,511 |
2017-10-26 | $4.45 | $4.53 | $4.45 | $4.50 | $4.50 | 121,830 |
2017-10-25 | $4.51 | $4.51 | $4.48 | $4.48 | $4.48 | 21,554 |
2017-10-24 | $4.48 | $4.60 | $4.47 | $4.56 | $4.56 | 87,202 |
2017-10-23 | $4.51 | $4.55 | $4.48 | $4.50 | $4.50 | 89,730 |
2017-10-20 | $4.43 | $4.55 | $4.43 | $4.50 | $4.50 | 18,025 |
2017-10-19 | $4.25 | $4.47 | $4.25 | $4.39 | $4.39 | 8,597 |
2017-10-18 | $4.29 | $4.31 | $4.23 | $4.29 | $4.29 | 12,411 |
2017-10-17 | $4.27 | $4.27 | $4.23 | $4.26 | $4.26 | 7,722 |
2017-10-16 | $4.22 | $4.29 | $4.17 | $4.25 | $4.25 | 31,902 |
2017-10-13 | $4.23 | $4.36 | $4.10 | $4.25 | $4.25 | 33,591 |
2017-10-12 | $4.16 | $4.32 | $4.12 | $4.25 | $4.25 | 31,515 |
2017-10-11 | $4.14 | $4.25 | $4.14 | $4.24 | $4.24 | 7,398 |
2017-10-10 | $4.18 | $4.43 | $4.09 | $4.25 | $4.25 | 22,935 |
2017-10-09 | $4.20 | $4.42 | $4.02 | $4.39 | $4.39 | 43,994 |
2017-10-06 | $3.62 | $4.25 | $3.62 | $4.20 | $4.20 | 64,567 |
2017-10-05 | $3.42 | $4.09 | $3.42 | $3.81 | $3.81 | 163,744 |
2017-10-04 | $3.36 | $3.49 | $3.36 | $3.49 | $3.49 | 3,495 |
2017-10-03 | $3.38 | $3.40 | $3.34 | $3.34 | $3.34 | 2,966 |
2017-10-02 | $3.27 | $3.38 | $3.27 | $3.33 | $3.33 | 11,840 |
2017-09-29 | $3.41 | $3.45 | $3.25 | $3.25 | $3.25 | 33,935 |
2017-09-28 | $3.45 | $3.47 | $3.41 | $3.44 | $3.44 | 13,744 |
2017-09-27 | $3.39 | $3.48 | $3.39 | $3.43 | $3.43 | 23,911 |
2017-09-26 | $3.42 | $3.43 | $3.34 | $3.41 | $3.41 | 11,461 |
2017-09-25 | $3.40 | $3.47 | $3.36 | $3.39 | $3.39 | 13,615 |
2017-09-22 | $3.48 | $3.50 | $3.42 | $3.50 | $3.50 | 2,498 |
2017-09-21 | $3.49 | $3.49 | $3.42 | $3.42 | $3.42 | 300 |
2017-09-20 | $3.43 | $3.52 | $3.41 | $3.48 | $3.48 | 11,735 |
2017-09-19 | $3.53 | $3.53 | $3.45 | $3.45 | $3.45 | 3,835 |
2017-09-18 | $3.63 | $3.63 | $3.50 | $3.55 | $3.55 | 1,587 |
2017-09-15 | $3.50 | $3.63 | $3.50 | $3.51 | $3.51 | 4,615 |
2017-09-14 | $3.75 | $3.75 | $3.47 | $3.65 | $3.65 | 3,366 |
2017-09-13 | $3.53 | $3.75 | $3.53 | $3.71 | $3.71 | 8,680 |
2017-09-12 | $3.56 | $3.56 | $3.50 | $3.50 | $3.50 | 813 |
2017-09-11 | $3.49 | $3.56 | $3.49 | $3.56 | $3.56 | 10,630 |
2017-09-08 | $3.46 | $3.47 | $3.32 | $3.45 | $3.45 | 14,734 |
2017-09-07 | $3.40 | $3.51 | $3.15 | $3.35 | $3.35 | 18,392 |
2017-09-06 | $3.75 | $3.75 | $3.45 | $3.54 | $3.54 | 8,840 |
2017-09-05 | $3.71 | $3.75 | $3.68 | $3.75 | $3.75 | 10,364 |
2017-09-01 | $3.66 | $3.75 | $3.66 | $3.71 | $3.71 | 3,786 |
2017-08-31 | $3.81 | $3.82 | $3.65 | $3.65 | $3.65 | 3,456 |
2017-08-30 | $3.67 | $3.78 | $3.67 | $3.69 | $3.69 | 1,565 |
2017-08-29 | $3.72 | $3.80 | $3.62 | $3.70 | $3.70 | 24,600 |
2017-08-28 | $3.76 | $3.80 | $3.61 | $3.61 | $3.61 | 14,533 |
2017-08-25 | $3.74 | $3.75 | $3.60 | $3.70 | $3.70 | 15,543 |
2017-08-24 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 2,393 |
2017-08-23 | $3.65 | $3.69 | $3.47 | $3.69 | $3.69 | 5,830 |
2017-08-22 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 214 |
2017-08-21 | $3.60 | $3.71 | $3.60 | $3.61 | $3.61 | 6,016 |
2017-08-18 | $3.66 | $3.66 | $3.44 | $3.65 | $3.65 | 2,457 |
2017-08-17 | $3.75 | $3.75 | $3.66 | $3.66 | $3.66 | 20,165 |
2017-08-16 | $3.46 | $3.75 | $3.46 | $3.71 | $3.71 | 9,428 |
2017-08-15 | $3.60 | $3.61 | $3.48 | $3.52 | $3.52 | 7,368 |
2017-08-14 | $3.47 | $3.55 | $3.16 | $3.49 | $3.49 | 38,032 |
2017-08-11 | $3.42 | $3.45 | $3.42 | $3.44 | $3.44 | 647 |
2017-08-10 | $3.07 | $3.50 | $3.07 | $3.41 | $3.41 | 29,772 |
2017-08-09 | $3.41 | $3.60 | $3.31 | $3.35 | $3.35 | 21,389 |
2017-08-08 | $3.54 | $3.64 | $3.45 | $3.45 | $3.45 | 3,664 |
2017-08-07 | $3.72 | $3.89 | $3.34 | $3.56 | $3.56 | 30,789 |
2017-08-04 | $3.82 | $3.82 | $3.64 | $3.64 | $3.64 | 3,563 |
2017-08-03 | $3.87 | $3.90 | $3.74 | $3.82 | $3.82 | 22,478 |
2017-08-02 | $4.01 | $4.01 | $3.90 | $3.91 | $3.91 | 2,793 |
2017-08-01 | $4.05 | $4.05 | $3.96 | $3.99 | $3.99 | 7,547 |
2017-07-31 | $4.25 | $4.28 | $4.02 | $4.20 | $4.20 | 6,247 |
2017-07-28 | $4.23 | $4.50 | $4.12 | $4.28 | $4.28 | 16,492 |
2017-07-27 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 110 |
2017-07-26 | $4.26 | $4.30 | $4.20 | $4.20 | $4.20 | 18,530 |
2017-07-25 | $4.30 | $4.30 | $4.17 | $4.17 | $4.17 | 1,018 |
2017-07-24 | $4.23 | $4.29 | $4.22 | $4.28 | $4.28 | 3,255 |
2017-07-21 | $4.28 | $4.34 | $4.12 | $4.12 | $4.12 | 68,646 |
2017-07-20 | $4.12 | $4.24 | $4.02 | $4.23 | $4.23 | 25,170 |
2017-07-19 | $4.25 | $4.25 | $3.93 | $4.17 | $4.17 | 28,146 |
2017-07-18 | $4.30 | $4.35 | $4.11 | $4.22 | $4.22 | 19,252 |
2017-07-17 | $4.40 | $4.49 | $4.26 | $4.40 | $4.40 | 18,076 |
2017-07-14 | $4.36 | $4.40 | $4.28 | $4.38 | $4.38 | 25,290 |
2017-07-13 | $4.38 | $4.56 | $4.35 | $4.53 | $4.53 | 5,170 |
2017-07-12 | $4.53 | $4.58 | $4.53 | $4.58 | $4.58 | 510 |
2017-07-11 | $4.45 | $4.58 | $4.45 | $4.45 | $4.45 | 1,977 |
2017-07-10 | $4.60 | $4.60 | $4.32 | $4.47 | $4.47 | 19,543 |
2017-07-07 | $4.69 | $4.70 | $4.69 | $4.70 | $4.70 | 3,621 |
2017-07-06 | $4.65 | $4.75 | $4.59 | $4.74 | $4.74 | 5,671 |
2017-07-05 | $4.71 | $4.75 | $4.70 | $4.75 | $4.75 | 2,063 |
2017-07-03 | $4.69 | $4.75 | $4.47 | $4.75 | $4.75 | 22,247 |
2017-06-30 | $4.61 | $4.61 | $4.53 | $4.53 | $4.53 | 1,071 |
2017-06-29 | $4.48 | $4.75 | $4.47 | $4.47 | $4.47 | 31,588 |
2017-06-28 | $4.62 | $4.67 | $4.40 | $4.47 | $4.47 | 7,150 |
2017-06-27 | $4.62 | $4.71 | $4.38 | $4.45 | $4.45 | 9,416 |
2017-06-26 | $4.65 | $4.80 | $4.51 | $4.70 | $4.70 | 10,704 |
2017-06-23 | $4.63 | $4.68 | $4.44 | $4.60 | $4.60 | 98,154 |
2017-06-22 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 4,029 |
2017-06-21 | $4.40 | $4.50 | $4.35 | $4.36 | $4.36 | 56,852 |
2017-06-20 | $4.25 | $4.42 | $4.25 | $4.35 | $4.35 | 29,258 |
2017-06-19 | $4.47 | $4.50 | $4.32 | $4.39 | $4.39 | 28,127 |
2017-06-16 | $4.60 | $4.60 | $4.38 | $4.49 | $4.49 | 29,874 |
2017-06-15 | $4.47 | $4.55 | $4.45 | $4.53 | $4.53 | 13,124 |
2017-06-14 | $4.43 | $4.45 | $4.43 | $4.45 | $4.45 | 1,157 |
2017-06-13 | $4.31 | $4.47 | $4.10 | $4.45 | $4.45 | 65,586 |
2017-06-12 | $4.44 | $4.44 | $4.35 | $4.35 | $4.35 | 10,872 |
2017-06-09 | $4.45 | $4.68 | $4.41 | $4.46 | $4.46 | 36,590 |
2017-06-08 | $4.47 | $4.59 | $4.47 | $4.57 | $4.57 | 7,211 |
2017-06-07 | $4.30 | $4.64 | $4.28 | $4.59 | $4.59 | 37,582 |
2017-06-06 | $4.26 | $4.64 | $4.26 | $4.58 | $4.58 | 12,018 |
2017-06-05 | $4.46 | $4.55 | $4.34 | $4.46 | $4.46 | 6,211 |
2017-06-02 | $4.20 | $4.56 | $4.20 | $4.50 | $4.50 | 1,327 |
2017-06-01 | $4.65 | $4.65 | $4.22 | $4.22 | $4.22 | 793 |
2017-05-31 | $4.50 | $4.51 | $4.19 | $4.35 | $4.35 | 2,238 |
2017-05-30 | $4.60 | $4.65 | $4.19 | $4.51 | $4.51 | 55,800 |
2017-05-26 | $4.21 | $4.24 | $4.10 | $4.24 | $4.24 | 1,778 |
2017-05-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 147 |
2017-05-24 | $4.75 | $4.83 | $4.32 | $4.62 | $4.62 | 5,418 |
2017-05-23 | $4.43 | $4.99 | $3.82 | $4.89 | $4.89 | 81,231 |
2017-05-22 | $3.97 | $4.50 | $3.67 | $4.50 | $4.50 | 12,516 |
2017-05-19 | $3.78 | $3.91 | $3.63 | $3.91 | $3.91 | 8,338 |
2017-05-18 | $3.62 | $3.81 | $3.62 | $3.81 | $3.81 | 1,567 |
2017-05-17 | $3.83 | $3.87 | $3.57 | $3.87 | $3.87 | 4,551 |
2017-05-16 | $3.80 | $3.84 | $3.75 | $3.84 | $3.84 | 7,737 |
2017-05-15 | $3.86 | $3.87 | $3.84 | $3.84 | $3.84 | 13,359 |
2017-05-12 | $3.94 | $3.94 | $3.52 | $3.88 | $3.88 | 127,213 |
2017-05-11 | $3.88 | $4.07 | $3.83 | $3.84 | $3.84 | 9,542 |
2017-05-10 | $3.89 | $3.93 | $3.84 | $3.84 | $3.84 | 5,754 |
2017-05-09 | $3.85 | $4.01 | $3.65 | $3.90 | $3.90 | 20,816 |
2017-05-08 | $4.25 | $4.25 | $3.63 | $3.82 | $3.82 | 27,397 |
2017-05-05 | $4.31 | $4.33 | $4.25 | $4.25 | $4.25 | 17,455 |
2017-05-04 | $4.42 | $4.42 | $4.32 | $4.36 | $4.36 | 6,107 |
2017-05-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 13 |
2017-05-02 | $4.33 | $4.45 | $4.33 | $4.36 | $4.36 | 741 |
2017-05-01 | $4.39 | $4.40 | $4.32 | $4.32 | $4.32 | 6,893 |
2017-04-28 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 883 |
2017-04-27 | $4.44 | $4.45 | $4.32 | $4.33 | $4.33 | 2,428 |
2017-04-26 | $4.49 | $4.50 | $4.34 | $4.44 | $4.44 | 17,418 |
2017-04-25 | $4.45 | $4.68 | $4.45 | $4.47 | $4.47 | 35,620 |
2017-04-24 | $4.44 | $4.49 | $4.40 | $4.45 | $4.45 | 5,263 |
2017-04-21 | $4.42 | $4.42 | $4.30 | $4.40 | $4.40 | 23,841 |
2017-04-20 | $4.43 | $4.46 | $4.42 | $4.44 | $4.44 | 3,268 |
2017-04-19 | $4.40 | $4.43 | $4.40 | $4.42 | $4.42 | 18,863 |
2017-04-18 | $4.34 | $4.36 | $4.34 | $4.36 | $4.36 | 1,122 |
2017-04-17 | $4.40 | $4.48 | $4.31 | $4.34 | $4.34 | 19,674 |
2017-04-13 | $4.45 | $4.50 | $4.26 | $4.40 | $4.40 | 23,191 |
2017-04-12 | $4.45 | $4.68 | $4.41 | $4.41 | $4.41 | 16,022 |
2017-04-11 | $4.45 | $4.66 | $4.27 | $4.41 | $4.41 | 34,874 |
2017-04-10 | $4.44 | $4.56 | $4.27 | $4.39 | $4.39 | 37,776 |
2017-04-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 130 |
2017-04-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 822 |
2017-04-05 | $4.39 | $4.65 | $4.35 | $4.41 | $4.41 | 26,950 |
2017-04-04 | $4.48 | $4.75 | $4.28 | $4.34 | $4.34 | 41,261 |
2017-04-03 | $4.64 | $4.64 | $4.44 | $4.44 | $4.44 | 12,995 |
2017-03-31 | $4.68 | $4.68 | $4.55 | $4.61 | $4.61 | 3,116 |
2017-03-30 | $4.53 | $4.63 | $4.53 | $4.55 | $4.55 | 2,964 |
2017-03-29 | $4.51 | $4.61 | $4.50 | $4.51 | $4.51 | 16,546 |
2017-03-28 | $4.42 | $4.53 | $4.42 | $4.45 | $4.45 | 2,528 |
2017-03-27 | $4.47 | $4.48 | $4.37 | $4.45 | $4.45 | 15,964 |
2017-03-24 | $4.45 | $4.50 | $4.40 | $4.45 | $4.45 | 3,270 |
2017-03-23 | $4.49 | $4.72 | $4.26 | $4.54 | $4.54 | 19,976 |
2017-03-22 | $4.53 | $4.63 | $4.36 | $4.46 | $4.46 | 20,619 |
2017-03-21 | $4.52 | $4.56 | $4.37 | $4.49 | $4.49 | 15,732 |
2017-03-20 | $4.65 | $4.65 | $4.07 | $4.47 | $4.47 | 8,179 |
2017-03-17 | $4.95 | $4.95 | $4.45 | $4.74 | $4.74 | 77,828 |
2017-03-16 | $5.40 | $5.40 | $4.87 | $4.90 | $4.90 | 91,525 |
2017-03-15 | $5.30 | $5.50 | $5.29 | $5.41 | $5.41 | 7,421 |
2017-03-14 | $5.26 | $5.50 | $5.26 | $5.29 | $5.29 | 14,621 |
2017-03-13 | $5.50 | $5.50 | $5.23 | $5.31 | $5.31 | 8,310 |
2017-03-10 | $5.02 | $5.50 | $4.99 | $5.25 | $5.25 | 52,389 |
2017-03-09 | $5.16 | $5.16 | $5.10 | $5.12 | $5.12 | 3,757 |
2017-03-08 | $5.18 | $5.33 | $5.02 | $5.23 | $5.23 | 26,942 |
2017-03-07 | $5.39 | $5.43 | $5.13 | $5.19 | $5.19 | 42,620 |
2017-03-06 | $5.17 | $5.43 | $5.09 | $5.20 | $5.20 | 36,734 |
2017-03-03 | $5.24 | $5.35 | $5.10 | $5.35 | $5.35 | 22,850 |
2017-03-02 | $5.21 | $5.21 | $5.10 | $5.14 | $5.14 | 5,703 |
2017-03-01 | $5.26 | $5.32 | $5.11 | $5.27 | $5.27 | 14,724 |
2017-02-28 | $5.26 | $5.46 | $5.09 | $5.17 | $5.17 | 60,213 |
2017-02-27 | $5.29 | $5.35 | $5.14 | $5.33 | $5.33 | 7,275 |
2017-02-24 | $5.03 | $5.44 | $5.03 | $5.44 | $5.44 | 20,907 |
2017-02-23 | $5.10 | $5.12 | $5.10 | $5.10 | $5.10 | 758 |
2017-02-22 | $4.97 | $5.24 | $4.97 | $5.24 | $5.24 | 8,072 |
2017-02-21 | $5.00 | $5.12 | $4.97 | $5.12 | $5.12 | 5,835 |
2017-02-17 | $4.97 | $5.17 | $4.97 | $5.08 | $5.08 | 7,502 |
2017-02-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 828 |
2017-02-15 | $5.24 | $5.28 | $5.23 | $5.23 | $5.23 | 3,630 |
2017-02-14 | $5.22 | $5.35 | $5.18 | $5.25 | $5.25 | 44,593 |
2017-02-13 | $4.96 | $5.37 | $4.96 | $5.07 | $5.07 | 41,061 |
2017-02-10 | $4.96 | $5.06 | $4.87 | $5.05 | $5.05 | 10,719 |
2017-02-09 | $4.91 | $5.02 | $4.79 | $4.93 | $4.93 | 31,686 |
2017-02-08 | $4.79 | $4.90 | $4.79 | $4.90 | $4.90 | 4,036 |
2017-02-07 | $4.91 | $4.97 | $4.42 | $4.81 | $4.81 | 17,693 |
2017-02-06 | $5.07 | $5.07 | $4.91 | $4.92 | $4.92 | 137,553 |
2017-02-03 | $5.14 | $5.14 | $5.01 | $5.07 | $5.07 | 6,587 |
2017-02-02 | $5.08 | $5.15 | $5.08 | $5.13 | $5.13 | 6,313 |
2017-02-01 | $5.15 | $5.15 | $5.02 | $5.03 | $5.03 | 2,077 |
2017-01-31 | $5.15 | $5.21 | $5.05 | $5.18 | $5.18 | 6,509 |
2017-01-30 | $5.19 | $5.19 | $5.11 | $5.11 | $5.11 | 9,698 |
2017-01-27 | $5.12 | $5.20 | $5.01 | $5.12 | $5.12 | 133,795 |
2017-01-26 | $5.38 | $5.38 | $4.98 | $5.10 | $5.10 | 95,211 |
2017-01-25 | $5.23 | $5.34 | $5.23 | $5.29 | $5.29 | 8,523 |
2017-01-24 | $5.25 | $5.40 | $5.00 | $5.26 | $5.26 | 162,135 |
2017-01-23 | $5.25 | $5.43 | $5.25 | $5.27 | $5.27 | 16,364 |
2017-01-20 | $5.51 | $5.51 | $5.20 | $5.30 | $5.30 | 17,833 |
2017-01-19 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 105 |
2017-01-18 | $5.55 | $5.61 | $5.42 | $5.49 | $5.49 | 10,721 |
2017-01-17 | $5.45 | $5.75 | $5.20 | $5.34 | $5.34 | 19,770 |
2017-01-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,108 |
2017-01-12 | $5.71 | $5.73 | $5.53 | $5.57 | $5.57 | 4,857 |
2017-01-11 | $5.50 | $5.80 | $5.50 | $5.64 | $5.64 | 27,768 |
2017-01-10 | $5.37 | $5.52 | $5.34 | $5.46 | $5.46 | 34,636 |
2017-01-09 | $5.35 | $5.50 | $5.35 | $5.42 | $5.42 | 27,663 |
2017-01-06 | $5.45 | $5.46 | $5.26 | $5.39 | $5.39 | 7,677 |
2017-01-05 | $5.44 | $5.50 | $5.40 | $5.44 | $5.44 | 3,274 |
2017-01-04 | $5.30 | $5.50 | $5.30 | $5.40 | $5.40 | 26,848 |
2017-01-03 | $5.22 | $5.30 | $5.21 | $5.30 | $5.30 | 1,380 |
2016-12-30 | $5.31 | $5.31 | $5.21 | $5.27 | $5.27 | 3,360 |
2016-12-29 | $5.27 | $5.30 | $5.25 | $5.29 | $5.29 | 5,161 |
2016-12-28 | $5.26 | $5.28 | $5.26 | $5.26 | $5.26 | 42,311 |
2016-12-27 | $5.26 | $5.31 | $5.23 | $5.23 | $5.23 | 29,478 |
2016-12-23 | $5.26 | $5.31 | $5.25 | $5.30 | $5.30 | 7,383 |
2016-12-22 | $5.28 | $5.29 | $5.25 | $5.29 | $5.29 | 1,425 |
2016-12-21 | $5.32 | $5.32 | $5.26 | $5.26 | $5.26 | 1,511 |
2016-12-20 | $5.31 | $5.31 | $5.25 | $5.26 | $5.26 | 10,836 |
2016-12-19 | $5.27 | $5.31 | $5.25 | $5.26 | $5.26 | 6,478 |
2016-12-16 | $5.30 | $5.43 | $5.25 | $5.43 | $5.43 | 171,218 |
2016-12-15 | $5.35 | $5.46 | $5.30 | $5.31 | $5.31 | 14,496 |
2016-12-14 | $5.30 | $5.33 | $5.30 | $5.30 | $5.30 | 3,189 |
2016-12-13 | $5.26 | $5.31 | $5.26 | $5.30 | $5.30 | 65,621 |
2016-12-12 | $5.28 | $5.29 | $5.24 | $5.28 | $5.28 | 9,357 |
2016-12-09 | $5.30 | $5.30 | $5.25 | $5.26 | $5.26 | 21,493 |
2016-12-08 | $5.34 | $5.34 | $5.25 | $5.28 | $5.28 | 5,685 |
2016-12-07 | $5.29 | $5.29 | $5.21 | $5.23 | $5.23 | 4,401 |
2016-12-06 | $5.28 | $5.38 | $5.21 | $5.21 | $5.21 | 3,444 |
2016-12-05 | $5.22 | $5.40 | $5.21 | $5.21 | $5.21 | 8,953 |
2016-12-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 389 |
2016-12-01 | $5.35 | $5.38 | $5.12 | $5.20 | $5.20 | 17,548 |
2016-11-30 | $5.20 | $5.39 | $5.17 | $5.32 | $5.32 | 18,478 |
2016-11-29 | $5.29 | $5.39 | $5.12 | $5.25 | $5.25 | 57,146 |
2016-11-28 | $5.18 | $5.29 | $5.13 | $5.24 | $5.24 | 17,197 |
2016-11-25 | $5.14 | $5.20 | $5.05 | $5.20 | $5.20 | 32,804 |
2016-11-23 | $5.29 | $5.29 | $5.22 | $5.25 | $5.25 | 21,618 |
2016-11-22 | $5.15 | $5.29 | $5.15 | $5.25 | $5.25 | 112,886 |
2016-11-21 | $5.16 | $5.39 | $5.13 | $5.16 | $5.16 | 28,846 |
2016-11-18 | $5.05 | $5.13 | $5.05 | $5.13 | $5.13 | 12,205 |
2016-11-17 | $5.05 | $5.15 | $5.05 | $5.08 | $5.08 | 13,887 |
2016-11-16 | $5.18 | $5.20 | $5.05 | $5.06 | $5.06 | 18,373 |
2016-11-15 | $5.18 | $5.24 | $5.18 | $5.21 | $5.21 | 11,793 |
2016-11-14 | $5.30 | $5.30 | $5.18 | $5.30 | $5.30 | 7,688 |
2016-11-11 | $5.22 | $5.72 | $5.22 | $5.22 | $5.22 | 10,419 |
2016-11-10 | $5.23 | $5.33 | $5.07 | $5.26 | $5.26 | 42,507 |
2016-11-09 | $5.54 | $5.57 | $5.24 | $5.24 | $5.24 | 5,779 |
2016-11-08 | $5.72 | $5.72 | $5.26 | $5.61 | $5.61 | 9,796 |
2016-11-07 | $5.25 | $5.56 | $5.25 | $5.46 | $5.46 | 26,994 |
2016-11-04 | $5.23 | $5.34 | $5.09 | $5.26 | $5.26 | 17,614 |
2016-11-03 | $5.23 | $5.55 | $5.23 | $5.34 | $5.34 | 61,087 |
2016-11-02 | $5.01 | $5.32 | $5.01 | $5.27 | $5.27 | 8,695 |
2016-11-01 | $5.35 | $5.42 | $5.06 | $5.33 | $5.33 | 64,071 |
2016-10-31 | $5.40 | $5.40 | $5.10 | $5.34 | $5.34 | 35,473 |
2016-10-28 | $5.40 | $5.56 | $5.18 | $5.54 | $5.54 | 15,932 |
2016-10-27 | $5.27 | $5.38 | $5.22 | $5.38 | $5.38 | 60,964 |
2016-10-26 | $5.50 | $5.55 | $5.20 | $5.21 | $5.21 | 35,062 |
2016-10-25 | $5.35 | $5.44 | $5.18 | $5.38 | $5.38 | 78,046 |
2016-10-24 | $5.29 | $5.39 | $5.29 | $5.32 | $5.32 | 5,286 |
2016-10-21 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 1,596 |
2016-10-20 | $5.32 | $5.48 | $5.21 | $5.21 | $5.21 | 15,509 |
2016-10-19 | $5.22 | $5.39 | $5.22 | $5.29 | $5.29 | 27,985 |
2016-10-18 | $5.23 | $5.39 | $5.20 | $5.26 | $5.26 | 63,810 |
2016-10-17 | $5.28 | $5.42 | $5.14 | $5.24 | $5.24 | 12,113 |
2016-10-14 | $5.19 | $5.24 | $5.19 | $5.24 | $5.24 | 922 |
2016-10-13 | $5.27 | $5.33 | $5.21 | $5.22 | $5.22 | 1,470 |
2016-10-12 | $5.28 | $5.31 | $5.28 | $5.31 | $5.31 | 689 |
2016-10-11 | $5.19 | $5.40 | $5.19 | $5.20 | $5.20 | 13,702 |
2016-10-10 | $5.30 | $5.41 | $5.16 | $5.32 | $5.32 | 74,521 |
2016-10-07 | $5.27 | $5.32 | $5.14 | $5.19 | $5.19 | 17,986 |
2016-10-06 | $5.67 | $5.74 | $5.30 | $5.33 | $5.33 | 8,990 |
2016-10-05 | $5.46 | $5.75 | $5.38 | $5.75 | $5.75 | 17,864 |
2016-10-04 | $5.41 | $5.73 | $5.20 | $5.32 | $5.32 | 36,307 |
2016-10-03 | $5.15 | $5.37 | $5.13 | $5.35 | $5.35 | 17,213 |
2016-09-30 | $5.07 | $5.15 | $5.05 | $5.15 | $5.15 | 14,065 |
2016-09-29 | $5.13 | $5.13 | $4.91 | $5.07 | $5.07 | 60,925 |
2016-09-28 | $5.02 | $5.13 | $4.80 | $5.05 | $5.05 | 24,721 |
2016-09-27 | $5.05 | $5.06 | $4.81 | $5.00 | $5.00 | 28,614 |
2016-09-26 | $4.92 | $5.10 | $4.83 | $4.98 | $4.98 | 2,313 |
2016-09-23 | $5.14 | $5.19 | $4.79 | $5.09 | $5.09 | 116,581 |
2016-09-22 | $4.83 | $5.01 | $4.82 | $4.89 | $4.89 | 25,763 |
2016-09-21 | $5.05 | $5.16 | $4.94 | $4.94 | $4.94 | 12,154 |
2016-09-20 | $5.10 | $5.10 | $4.92 | $4.92 | $4.92 | 7,922 |
2016-09-19 | $5.11 | $5.20 | $4.86 | $5.18 | $5.18 | 8,107 |
2016-09-16 | $5.03 | $5.09 | $4.81 | $5.02 | $5.02 | 29,990 |
2016-09-15 | $4.93 | $5.00 | $4.77 | $5.00 | $5.00 | 5,735 |
2016-09-14 | $4.76 | $5.15 | $4.70 | $4.86 | $4.86 | 28,415 |
2016-09-13 | $4.64 | $4.71 | $4.64 | $4.70 | $4.70 | 7,749 |
2016-09-12 | $4.72 | $4.83 | $4.61 | $4.75 | $4.75 | 6,121 |
2016-09-09 | $4.90 | $4.92 | $4.79 | $4.84 | $4.84 | 2,005 |
2016-09-08 | $4.57 | $4.94 | $4.56 | $4.94 | $4.94 | 4,434 |
2016-09-07 | $4.85 | $5.02 | $4.52 | $4.60 | $4.60 | 41,322 |
2016-09-06 | $4.81 | $5.18 | $4.81 | $5.05 | $5.05 | 75,061 |
2016-09-02 | $4.71 | $4.99 | $4.70 | $4.88 | $4.88 | 7,514 |
2016-09-01 | $4.71 | $4.77 | $4.53 | $4.67 | $4.67 | 9,081 |
2016-08-31 | $4.66 | $4.83 | $4.59 | $4.83 | $4.83 | 3,683 |
2016-08-30 | $5.06 | $5.07 | $4.48 | $4.71 | $4.71 | 26,328 |
2016-08-29 | $5.06 | $5.19 | $5.05 | $5.18 | $5.18 | 5,555 |
2016-08-26 | $5.19 | $5.19 | $5.08 | $5.08 | $5.08 | 2,563 |
2016-08-25 | $5.08 | $5.19 | $5.08 | $5.18 | $5.18 | 6,208 |
2016-08-24 | $5.10 | $5.22 | $5.10 | $5.18 | $5.18 | 3,754 |
2016-08-23 | $5.24 | $5.24 | $5.09 | $5.19 | $5.19 | 13,079 |
2016-08-22 | $5.13 | $5.31 | $5.13 | $5.17 | $5.17 | 11,704 |
2016-08-19 | $5.10 | $5.24 | $5.10 | $5.11 | $5.11 | 14,752 |
2016-08-18 | $5.30 | $5.33 | $5.15 | $5.20 | $5.20 | 395,393 |
2016-08-17 | $5.15 | $5.38 | $5.10 | $5.24 | $5.24 | 6,938 |
2016-08-16 | $5.13 | $5.13 | $5.06 | $5.12 | $5.12 | 1,334 |
2016-08-15 | $5.08 | $5.25 | $5.04 | $5.06 | $5.06 | 11,941 |
2016-08-12 | $5.15 | $5.29 | $5.06 | $5.09 | $5.09 | 6,083 |
2016-08-11 | $5.42 | $5.50 | $5.10 | $5.10 | $5.10 | 5,162 |
2016-08-10 | $5.77 | $5.77 | $5.24 | $5.50 | $5.50 | 15,081 |
2016-08-09 | $5.32 | $5.69 | $5.31 | $5.60 | $5.60 | 16,935 |
2016-08-08 | $5.48 | $5.48 | $5.23 | $5.28 | $5.28 | 705 |
2016-08-05 | $5.31 | $6.30 | $5.05 | $5.27 | $5.27 | 105,427 |
2016-08-04 | $5.50 | $5.50 | $5.42 | $5.42 | $5.42 | 1,322 |
2016-08-03 | $5.35 | $5.59 | $5.35 | $5.55 | $5.55 | 3,430 |
2016-08-02 | $5.55 | $5.56 | $5.31 | $5.34 | $5.34 | 19,468 |
2016-08-01 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 12,205 |
2016-07-29 | $5.59 | $5.59 | $5.40 | $5.51 | $5.51 | 6,051 |
2016-07-28 | $5.56 | $5.56 | $5.50 | $5.55 | $5.55 | 2,277 |
2016-07-27 | $5.48 | $5.69 | $5.45 | $5.64 | $5.64 | 10,505 |
2016-07-26 | $5.71 | $5.75 | $5.64 | $5.66 | $5.66 | 2,766 |
2016-07-25 | $5.53 | $5.73 | $5.49 | $5.73 | $5.73 | 3,418 |
2016-07-22 | $5.47 | $5.59 | $5.30 | $5.53 | $5.53 | 6,057 |
2016-07-21 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,139 |
2016-07-20 | $5.50 | $5.60 | $5.48 | $5.60 | $5.60 | 23,108 |
2016-07-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 186 |
2016-07-18 | $5.30 | $5.59 | $5.21 | $5.54 | $5.54 | 16,449 |
2016-07-15 | $5.22 | $5.32 | $5.22 | $5.22 | $5.22 | 1,477 |
2016-07-14 | $5.18 | $5.31 | $5.13 | $5.24 | $5.24 | 7,100 |
2016-07-13 | $5.15 | $5.17 | $5.15 | $5.15 | $5.15 | 3,038 |
2016-07-12 | $5.22 | $5.22 | $5.15 | $5.15 | $5.15 | 9,484 |
2016-07-11 | $5.31 | $5.39 | $5.15 | $5.29 | $5.29 | 10,377 |
2016-07-08 | $5.38 | $5.38 | $5.18 | $5.18 | $5.18 | 2,045 |
2016-07-07 | $5.20 | $5.21 | $5.16 | $5.16 | $5.16 | 2,553 |
2016-07-06 | $5.16 | $5.38 | $5.16 | $5.28 | $5.28 | 1,723 |
2016-07-05 | $5.16 | $5.25 | $5.15 | $5.20 | $5.20 | 5,405 |
2016-07-01 | $5.17 | $5.35 | $5.16 | $5.16 | $5.16 | 4,960 |
2016-06-30 | $5.15 | $5.39 | $5.15 | $5.23 | $5.23 | 9,101 |
2016-06-29 | $5.40 | $5.68 | $5.15 | $5.16 | $5.16 | 10,901 |
2016-06-28 | $4.80 | $5.61 | $4.80 | $5.34 | $5.34 | 23,324 |
2016-06-27 | $4.68 | $4.74 | $4.50 | $4.72 | $4.72 | 3,324 |
2016-06-24 | $4.32 | $4.70 | $4.31 | $4.70 | $4.70 | 3,469 |
2016-06-23 | $4.45 | $4.75 | $4.45 | $4.47 | $4.47 | 3,810 |
2016-06-22 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 17 |
2016-06-21 | $4.44 | $4.55 | $4.40 | $4.54 | $4.54 | 4,904 |
2016-06-20 | $4.24 | $4.56 | $4.18 | $4.36 | $4.36 | 2,134 |
2016-06-17 | $4.62 | $4.62 | $4.35 | $4.51 | $4.51 | 5,203 |
2016-06-16 | $4.75 | $4.75 | $4.61 | $4.69 | $4.69 | 1,409 |
2016-06-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 109 |
2016-06-14 | $4.50 | $4.62 | $4.50 | $4.60 | $4.60 | 5,895 |
2016-06-13 | $4.50 | $4.70 | $4.42 | $4.50 | $4.50 | 2,911 |
2016-06-10 | $4.50 | $4.65 | $4.50 | $4.50 | $4.50 | 27,227 |
2016-06-09 | $4.49 | $4.70 | $4.20 | $4.50 | $4.50 | 19,515 |
2016-06-08 | $4.08 | $4.20 | $4.06 | $4.20 | $4.20 | 7,463 |
2016-06-07 | $4.12 | $4.13 | $4.05 | $4.13 | $4.13 | 1,778 |
2016-06-06 | $4.00 | $4.28 | $4.00 | $4.11 | $4.11 | 10,428 |
2016-06-03 | $3.81 | $4.07 | $3.81 | $3.95 | $3.95 | 2,911 |
2016-06-02 | $3.90 | $3.92 | $3.80 | $3.80 | $3.80 | 3,362 |
2016-06-01 | $3.86 | $3.94 | $3.76 | $3.79 | $3.79 | 3,192 |
2016-05-31 | $3.86 | $3.86 | $3.75 | $3.86 | $3.86 | 2,066 |
2016-05-27 | $3.87 | $3.96 | $3.75 | $3.96 | $3.96 | 10,177 |
2016-05-26 | $3.87 | $3.87 | $3.75 | $3.75 | $3.75 | 8,891 |
2016-05-25 | $3.79 | $3.83 | $3.77 | $3.83 | $3.83 | 1,178 |
2016-05-24 | $3.85 | $3.96 | $3.80 | $3.84 | $3.84 | 3,317 |
2016-05-23 | $4.04 | $4.04 | $3.85 | $3.86 | $3.86 | 6,518 |
2016-05-20 | $4.15 | $4.20 | $4.11 | $4.13 | $4.13 | 1,287 |
2016-05-19 | $4.17 | $4.33 | $4.10 | $4.18 | $4.18 | 929 |
2016-05-18 | $4.18 | $4.22 | $4.18 | $4.22 | $4.22 | 915 |
2016-05-17 | $4.21 | $4.32 | $4.03 | $4.32 | $4.32 | 4,498 |
2016-05-16 | $4.14 | $4.31 | $4.01 | $4.26 | $4.26 | 5,714 |
2016-05-13 | $4.41 | $4.49 | $4.14 | $4.14 | $4.14 | 8,714 |
2016-05-12 | $4.45 | $4.45 | $4.35 | $4.36 | $4.36 | 1,677 |
2016-05-11 | $4.50 | $4.50 | $4.25 | $4.35 | $4.35 | 776 |
2016-05-10 | $4.25 | $4.56 | $4.25 | $4.50 | $4.50 | 11,792 |
2016-05-09 | $4.35 | $4.69 | $4.35 | $4.36 | $4.36 | 3,698 |
2016-05-06 | $4.55 | $4.63 | $4.10 | $4.28 | $4.28 | 17,370 |
2016-05-05 | $4.55 | $4.64 | $4.55 | $4.58 | $4.58 | 9,570 |
2016-05-04 | $4.75 | $4.89 | $4.50 | $4.55 | $4.55 | 15,453 |
2016-05-03 | $4.93 | $5.04 | $4.50 | $4.59 | $4.59 | 26,142 |
2016-05-02 | $4.59 | $5.05 | $4.59 | $4.78 | $4.78 | 72,098 |
2016-04-29 | $3.80 | $4.50 | $3.80 | $4.45 | $4.45 | 69,767 |
2016-04-28 | $3.74 | $3.78 | $3.72 | $3.78 | $3.78 | 5,116 |
2016-04-27 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 200 |
2016-04-26 | $3.71 | $3.78 | $3.64 | $3.75 | $3.75 | 4,766 |
2016-04-25 | $3.75 | $3.79 | $3.75 | $3.76 | $3.76 | 3,554 |
2016-04-22 | $3.75 | $3.85 | $3.75 | $3.84 | $3.84 | 8,700 |
2016-04-21 | $3.79 | $3.79 | $3.75 | $3.75 | $3.75 | 2,259 |
2016-04-20 | $3.87 | $3.89 | $3.78 | $3.81 | $3.81 | 12,995 |
2016-04-19 | $3.76 | $3.88 | $3.74 | $3.88 | $3.88 | 4,435 |
2016-04-18 | $3.77 | $3.78 | $3.62 | $3.62 | $3.62 | 6,273 |
2016-04-15 | $3.60 | $3.85 | $3.48 | $3.75 | $3.75 | 19,294 |
2016-04-14 | $3.85 | $3.85 | $3.51 | $3.51 | $3.51 | 2,792 |
2016-04-13 | $3.38 | $3.79 | $3.38 | $3.60 | $3.60 | 21,171 |
2016-04-12 | $3.36 | $3.36 | $3.35 | $3.35 | $3.35 | 411 |
2016-04-11 | $3.31 | $3.34 | $3.30 | $3.33 | $3.33 | 6,001 |
2016-04-08 | $3.15 | $3.39 | $3.15 | $3.33 | $3.33 | 47,759 |
2016-04-07 | $3.20 | $3.35 | $3.14 | $3.16 | $3.16 | 13,746 |
2016-04-06 | $3.31 | $3.40 | $3.20 | $3.25 | $3.25 | 8,851 |
2016-04-05 | $3.32 | $3.41 | $3.06 | $3.31 | $3.31 | 31,675 |
2016-04-04 | $3.39 | $3.48 | $3.28 | $3.30 | $3.30 | 7,843 |
2016-04-01 | $3.70 | $3.70 | $3.43 | $3.43 | $3.43 | 5,096 |
2016-03-31 | $3.58 | $3.70 | $3.45 | $3.50 | $3.50 | 29,392 |
2016-03-30 | $3.78 | $3.78 | $3.56 | $3.61 | $3.61 | 16,654 |
2016-03-29 | $3.79 | $4.00 | $3.76 | $3.76 | $3.76 | 8,647 |
2016-03-28 | $3.78 | $3.92 | $3.70 | $3.83 | $3.83 | 5,908 |
2016-03-24 | $3.92 | $3.93 | $3.79 | $3.79 | $3.79 | 11,660 |
2016-03-23 | $3.87 | $4.00 | $3.75 | $3.86 | $3.86 | 11,955 |
2016-03-22 | $4.01 | $4.07 | $4.00 | $4.00 | $4.00 | 4,222 |
2016-03-21 | $4.24 | $4.24 | $4.02 | $4.08 | $4.08 | 2,994 |
2016-03-18 | $4.24 | $4.31 | $4.07 | $4.18 | $4.18 | 4,893 |
2016-03-17 | $4.09 | $4.10 | $4.08 | $4.10 | $4.10 | 455 |
2016-03-16 | $4.04 | $4.23 | $3.97 | $4.00 | $4.00 | 11,232 |
2016-03-15 | $4.09 | $4.25 | $3.84 | $4.10 | $4.10 | 28,978 |
2016-03-14 | $3.75 | $4.22 | $3.75 | $4.20 | $4.20 | 9,151 |
2016-03-11 | $3.90 | $4.04 | $3.78 | $3.80 | $3.80 | 3,239 |
2016-03-10 | $4.04 | $4.04 | $3.74 | $3.99 | $3.99 | 5,106 |
2016-03-09 | $3.96 | $4.10 | $3.84 | $4.08 | $4.08 | 8,788 |
2016-03-08 | $4.05 | $4.05 | $3.95 | $4.03 | $4.03 | 3,864 |
2016-03-07 | $3.67 | $4.11 | $3.55 | $4.05 | $4.05 | 7,398 |
2016-03-04 | $3.73 | $3.77 | $3.56 | $3.56 | $3.56 | 6,667 |
2016-03-03 | $3.83 | $3.87 | $3.50 | $3.70 | $3.70 | 13,981 |
2016-03-02 | $3.66 | $3.80 | $3.45 | $3.72 | $3.72 | 7,125 |
2016-03-01 | $3.54 | $3.66 | $3.32 | $3.43 | $3.43 | 32,069 |
2016-02-29 | $3.80 | $3.80 | $3.35 | $3.35 | $3.35 | 10,902 |
2016-02-26 | $3.18 | $3.80 | $3.15 | $3.76 | $3.76 | 12,391 |
2016-02-25 | $3.30 | $3.34 | $3.09 | $3.30 | $3.30 | 5,279 |
2016-02-24 | $3.10 | $3.34 | $3.10 | $3.31 | $3.31 | 21,525 |
2016-02-23 | $3.10 | $3.15 | $3.09 | $3.13 | $3.13 | 7,450 |
2016-02-22 | $3.21 | $3.21 | $2.90 | $3.03 | $3.03 | 45,273 |
2016-02-19 | $3.25 | $3.25 | $3.17 | $3.22 | $3.22 | 23,618 |
2016-02-18 | $3.15 | $3.30 | $3.02 | $3.30 | $3.30 | 5,056 |
2016-02-17 | $3.32 | $3.50 | $3.12 | $3.34 | $3.34 | 25,771 |
2016-02-16 | $3.40 | $3.41 | $3.34 | $3.34 | $3.34 | 21,284 |
2016-02-12 | $3.50 | $3.50 | $3.32 | $3.40 | $3.40 | 64,909 |
2016-02-11 | $3.50 | $3.52 | $3.47 | $3.47 | $3.47 | 14,402 |
2016-02-10 | $3.70 | $3.70 | $3.50 | $3.58 | $3.58 | 12,950 |
2016-02-09 | $3.51 | $3.69 | $3.45 | $3.61 | $3.61 | 19,712 |
2016-02-08 | $3.51 | $3.75 | $3.51 | $3.63 | $3.63 | 500 |
2016-02-05 | $3.80 | $3.80 | $3.64 | $3.66 | $3.66 | 3,600 |
2016-02-04 | $3.77 | $3.88 | $3.73 | $3.80 | $3.80 | 22,315 |
2016-02-03 | $3.78 | $3.88 | $3.78 | $3.83 | $3.83 | 2,830 |
2016-02-02 | $3.72 | $3.95 | $3.72 | $3.85 | $3.85 | 2,404 |
2016-02-01 | $3.89 | $3.95 | $3.75 | $3.95 | $3.95 | 13,499 |
2016-01-29 | $3.70 | $3.98 | $3.68 | $3.77 | $3.77 | 4,757 |
2016-01-28 | $4.00 | $4.00 | $3.80 | $3.88 | $3.88 | 8,261 |
2016-01-27 | $3.70 | $4.16 | $3.70 | $4.01 | $4.01 | 7,617 |
2016-01-26 | $3.65 | $3.70 | $3.51 | $3.68 | $3.68 | 7,535 |
2016-01-25 | $3.47 | $3.65 | $3.47 | $3.65 | $3.65 | 9,961 |
2016-01-22 | $3.44 | $3.45 | $3.21 | $3.45 | $3.45 | 14,036 |
2016-01-21 | $3.37 | $3.56 | $3.14 | $3.20 | $3.20 | 62,416 |
2016-01-20 | $3.37 | $3.37 | $3.10 | $3.31 | $3.31 | 2,811 |
2016-01-19 | $3.25 | $3.35 | $3.20 | $3.31 | $3.31 | 17,695 |
2016-01-15 | $3.06 | $3.06 | $3.01 | $3.01 | $3.01 | 4,064 |
2016-01-14 | $3.05 | $3.24 | $3.05 | $3.24 | $3.24 | 2,508 |
2016-01-13 | $3.05 | $3.15 | $3.05 | $3.15 | $3.15 | 15,201 |
2016-01-12 | $3.20 | $3.24 | $3.06 | $3.16 | $3.16 | 5,881 |
2016-01-11 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 426 |
2016-01-08 | $3.05 | $3.05 | $3.01 | $3.02 | $3.02 | 4,653 |
2016-01-07 | $3.19 | $3.28 | $2.90 | $3.00 | $3.00 | 15,938 |
2016-01-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 202 |
2016-01-05 | $3.08 | $3.20 | $2.99 | $3.12 | $3.12 | 3,953 |
2016-01-04 | $3.08 | $3.08 | $2.95 | $3.00 | $3.00 | 29,181 |
2015-12-31 | $3.21 | $3.29 | $3.16 | $3.16 | $3.16 | 9,376 |
2015-12-30 | $3.18 | $3.20 | $3.18 | $3.18 | $3.18 | 7,913 |
2015-12-29 | $3.30 | $3.34 | $3.15 | $3.22 | $3.22 | 22,107 |
2015-12-28 | $3.30 | $3.36 | $3.26 | $3.26 | $3.26 | 3,622 |
2015-12-24 | $3.32 | $3.32 | $3.30 | $3.30 | $3.30 | 740 |
2015-12-23 | $3.42 | $3.47 | $3.30 | $3.30 | $3.30 | 3,968 |
2015-12-22 | $3.35 | $3.49 | $3.35 | $3.41 | $3.41 | 6,699 |
2015-12-21 | $3.30 | $3.39 | $3.30 | $3.31 | $3.31 | 9,469 |
2015-12-18 | $3.42 | $3.70 | $3.35 | $3.39 | $3.39 | 24,086 |
2015-12-17 | $3.52 | $3.78 | $3.35 | $3.45 | $3.45 | 16,801 |
2015-12-16 | $3.69 | $4.22 | $3.65 | $3.66 | $3.66 | 6,787 |
2015-12-15 | $3.52 | $3.63 | $3.39 | $3.53 | $3.53 | 11,790 |
2015-12-14 | $3.76 | $3.77 | $3.30 | $3.45 | $3.45 | 16,089 |
2015-12-11 | $3.64 | $3.95 | $3.60 | $3.95 | $3.95 | 8,899 |
2015-12-10 | $3.80 | $3.80 | $3.60 | $3.77 | $3.77 | 4,539 |
2015-12-09 | $4.25 | $4.25 | $3.65 | $3.84 | $3.84 | 5,519 |
2015-12-08 | $3.75 | $3.80 | $3.61 | $3.70 | $3.70 | 23,949 |
2015-12-07 | $4.04 | $4.24 | $3.80 | $4.00 | $4.00 | 10,559 |
2015-12-04 | $4.15 | $4.15 | $4.04 | $4.06 | $4.06 | 4,243 |
2015-12-03 | $4.04 | $4.23 | $4.04 | $4.04 | $4.04 | 561 |
2015-12-02 | $4.25 | $4.25 | $4.06 | $4.09 | $4.09 | 2,500 |