Sotherly Hotels Inc (SOHO) Exchange: NASDAQ
Data as of April 19, 2024
$1.40 ($0.01) 0.36%
Sotherly Hotels Inc - Daily Information
Click for more stock information on Sotherly Hotels Inc.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $1.39 |
Previous Close | $1.40 |
High | $1.42 |
Low | $1.39 |
Adjusted Open | $1.39 |
Previous Adjusted Close | $1.40 |
Adjusted High | $1.42 |
Adjusted Low | $1.39 |
Invest in Sotherly Hotels Inc (SOHO)
Key People Sotherly Hotels Inc
Employee | Position |
---|---|
Andrew M. Sims | Chairman |
David R. Folsom | President, Chief Executive Officer & Director |
Scott M. Kucinski | Chief Operating Officer & Executive Vice President |
Anthony E. Domalski | Chief Financial Officer, Secretary & VP |
Ashley Sims Kirkland | Corporate Counsel & Compliance Officer |
Andrew Mack Sims | Vice President-Operations & Investor Relations |
Robert E. Kirkland | General Counsel |
Maria L. Caldwell | Independent Director |
Edward S. Stein | Lead Independent Director |
Herschel J. Walker | Independent Director |
Anthony Charles Zinni | Independent Director |
G. Scott Gibson IV | Independent Director |
Company Profile Sotherly Hotels Inc
Exchange: NASDAQ
IPO Date: Dec. 17, 2004
Employees: 10
Sector: Real Estate
Industry: REIT-Hotel & Motel
Website: Sotherly Hotels Inc Website
Address: 306 South Henry Street, Williamsburg, VA, United States, 23185
Historical Stock Data for Sotherly Hotels Inc (SOHO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-05 | $1.39 | $1.42 | $1.39 | $1.40 | $1.40 | 15,551 |
2024-04-04 | $1.36 | $1.43 | $1.36 | $1.39 | $1.39 | 15,780 |
2024-04-03 | $1.42 | $1.45 | $1.35 | $1.37 | $1.37 | 24,833 |
2024-04-02 | $1.42 | $1.43 | $1.40 | $1.41 | $1.41 | 15,922 |
2024-04-01 | $1.43 | $1.47 | $1.41 | $1.43 | $1.43 | 8,757 |
2024-03-28 | $1.49 | $1.50 | $1.45 | $1.45 | $1.45 | 15,826 |
2024-03-27 | $1.47 | $1.49 | $1.45 | $1.46 | $1.46 | 33,549 |
2024-03-26 | $1.42 | $1.50 | $1.42 | $1.43 | $1.43 | 9,967 |
2024-03-25 | $1.43 | $1.47 | $1.42 | $1.42 | $1.42 | 25,571 |
2024-03-22 | $1.44 | $1.49 | $1.42 | $1.46 | $1.46 | 41,425 |
2024-03-21 | $1.42 | $1.46 | $1.37 | $1.43 | $1.43 | 15,677 |
2024-03-20 | $1.39 | $1.45 | $1.34 | $1.44 | $1.44 | 133,865 |
2024-03-19 | $1.41 | $1.45 | $1.37 | $1.37 | $1.37 | 13,231 |
2024-03-18 | $1.41 | $1.45 | $1.37 | $1.37 | $1.37 | 28,187 |
2024-03-15 | $1.40 | $1.45 | $1.39 | $1.42 | $1.42 | 26,992 |
2024-03-14 | $1.40 | $1.47 | $1.40 | $1.42 | $1.42 | 16,424 |
2024-03-13 | $1.42 | $1.44 | $1.41 | $1.42 | $1.42 | 23,332 |
2024-03-12 | $1.43 | $1.47 | $1.39 | $1.39 | $1.39 | 26,886 |
2024-03-11 | $1.42 | $1.44 | $1.40 | $1.40 | $1.40 | 16,642 |
2024-03-08 | $1.43 | $1.46 | $1.42 | $1.44 | $1.44 | 39,770 |
2024-03-07 | $1.38 | $1.48 | $1.34 | $1.43 | $1.43 | 260,237 |
2024-03-06 | $1.37 | $1.42 | $1.37 | $1.37 | $1.37 | 104,383 |
2024-03-05 | $1.33 | $1.43 | $1.33 | $1.41 | $1.41 | 45,229 |
2024-03-04 | $1.38 | $1.40 | $1.34 | $1.38 | $1.38 | 40,245 |
2024-03-01 | $1.35 | $1.38 | $1.33 | $1.37 | $1.37 | 33,224 |
2024-02-29 | $1.36 | $1.39 | $1.36 | $1.36 | $1.36 | 27,362 |
2024-02-28 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 39,005 |
2024-02-27 | $1.37 | $1.41 | $1.37 | $1.37 | $1.37 | 25,830 |
2024-02-26 | $1.35 | $1.41 | $1.35 | $1.37 | $1.37 | 25,795 |
2024-02-23 | $1.38 | $1.39 | $1.35 | $1.37 | $1.37 | 22,969 |
2024-02-22 | $1.36 | $1.43 | $1.35 | $1.36 | $1.36 | 78,602 |
2024-02-21 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 7,158 |
2024-02-20 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 41,943 |
2024-02-16 | $1.40 | $1.41 | $1.36 | $1.36 | $1.36 | 13,117 |
2024-02-15 | $1.37 | $1.42 | $1.35 | $1.39 | $1.39 | 68,643 |
2024-02-14 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 30,923 |
2024-02-13 | $1.40 | $1.40 | $1.34 | $1.36 | $1.36 | 53,245 |
2024-02-12 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 16,846 |
2024-02-09 | $1.33 | $1.38 | $1.33 | $1.38 | $1.38 | 40,401 |
2024-02-08 | $1.37 | $1.39 | $1.32 | $1.34 | $1.34 | 102,189 |
2024-02-07 | $1.36 | $1.38 | $1.36 | $1.36 | $1.36 | 31,277 |
2024-02-06 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 29,073 |
2024-02-05 | $1.43 | $1.43 | $1.37 | $1.38 | $1.38 | 18,150 |
2024-02-02 | $1.36 | $1.41 | $1.36 | $1.38 | $1.38 | 20,164 |
2024-02-01 | $1.39 | $1.43 | $1.37 | $1.39 | $1.39 | 56,654 |
2024-01-31 | $1.41 | $1.45 | $1.37 | $1.39 | $1.39 | 53,080 |
2024-01-30 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 3,822 |
2024-01-29 | $1.36 | $1.43 | $1.36 | $1.43 | $1.43 | 88,969 |
2024-01-26 | $1.36 | $1.43 | $1.36 | $1.39 | $1.39 | 64,581 |
2024-01-25 | $1.40 | $1.41 | $1.37 | $1.39 | $1.39 | 108,483 |
2024-01-24 | $1.38 | $1.40 | $1.36 | $1.39 | $1.39 | 70,428 |
2024-01-23 | $1.41 | $1.43 | $1.38 | $1.38 | $1.38 | 19,398 |
2024-01-22 | $1.36 | $1.42 | $1.36 | $1.38 | $1.38 | 79,060 |
2024-01-19 | $1.40 | $1.43 | $1.34 | $1.39 | $1.39 | 45,866 |
2024-01-18 | $1.40 | $1.42 | $1.33 | $1.35 | $1.35 | 130,211 |
2024-01-17 | $1.47 | $1.48 | $1.36 | $1.39 | $1.39 | 107,968 |
2024-01-16 | $1.43 | $1.48 | $1.43 | $1.47 | $1.47 | 44,924 |
2024-01-12 | $1.44 | $1.50 | $1.44 | $1.45 | $1.45 | 43,323 |
2024-01-11 | $1.47 | $1.50 | $1.45 | $1.47 | $1.47 | 34,489 |
2024-01-10 | $1.45 | $1.51 | $1.45 | $1.50 | $1.50 | 51,702 |
2024-01-09 | $1.43 | $1.49 | $1.42 | $1.45 | $1.45 | 146,525 |
2024-01-08 | $1.45 | $1.50 | $1.45 | $1.48 | $1.48 | 35,565 |
2024-01-05 | $1.49 | $1.53 | $1.46 | $1.47 | $1.47 | 53,823 |
2024-01-04 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 60,962 |
2024-01-03 | $1.46 | $1.53 | $1.46 | $1.51 | $1.51 | 34,968 |
2024-01-02 | $1.50 | $1.54 | $1.46 | $1.54 | $1.54 | 61,972 |
2023-12-29 | $1.50 | $1.53 | $1.45 | $1.49 | $1.49 | 264,322 |
2023-12-28 | $1.53 | $1.56 | $1.52 | $1.53 | $1.53 | 63,491 |
2023-12-27 | $1.53 | $1.62 | $1.53 | $1.53 | $1.53 | 86,324 |
2023-12-26 | $1.54 | $1.65 | $1.53 | $1.55 | $1.55 | 68,548 |
2023-12-22 | $1.58 | $1.58 | $1.52 | $1.57 | $1.57 | 66,840 |
2023-12-21 | $1.57 | $1.61 | $1.53 | $1.57 | $1.57 | 76,606 |
2023-12-20 | $1.54 | $1.56 | $1.53 | $1.56 | $1.56 | 45,501 |
2023-12-19 | $1.52 | $1.57 | $1.52 | $1.55 | $1.55 | 94,212 |
2023-12-18 | $1.51 | $1.60 | $1.51 | $1.55 | $1.55 | 57,310 |
2023-12-15 | $1.50 | $1.56 | $1.46 | $1.54 | $1.54 | 115,816 |
2023-12-14 | $1.50 | $1.51 | $1.44 | $1.49 | $1.49 | 102,555 |
2023-12-13 | $1.42 | $1.50 | $1.41 | $1.46 | $1.46 | 73,072 |
2023-12-12 | $1.41 | $1.44 | $1.39 | $1.42 | $1.42 | 53,389 |
2023-12-11 | $1.39 | $1.45 | $1.39 | $1.41 | $1.41 | 37,375 |
2023-12-08 | $1.38 | $1.45 | $1.38 | $1.43 | $1.43 | 64,171 |
2023-12-07 | $1.39 | $1.47 | $1.39 | $1.42 | $1.42 | 55,874 |
2023-12-06 | $1.51 | $1.51 | $1.40 | $1.40 | $1.40 | 75,441 |
2023-12-05 | $1.51 | $1.52 | $1.47 | $1.50 | $1.50 | 54,550 |
2023-12-04 | $1.51 | $1.54 | $1.50 | $1.54 | $1.54 | 35,258 |
2023-12-01 | $1.35 | $1.50 | $1.35 | $1.50 | $1.50 | 145,323 |
2023-11-30 | $1.45 | $1.46 | $1.34 | $1.34 | $1.34 | 131,748 |
2023-11-29 | $1.44 | $1.52 | $1.38 | $1.42 | $1.42 | 96,015 |
2023-11-28 | $1.48 | $1.51 | $1.45 | $1.46 | $1.46 | 65,467 |
2023-11-27 | $1.55 | $1.55 | $1.48 | $1.52 | $1.52 | 44,879 |
2023-11-24 | $1.51 | $1.55 | $1.50 | $1.53 | $1.53 | 61,372 |
2023-11-22 | $1.55 | $1.56 | $1.53 | $1.55 | $1.55 | 34,818 |
2023-11-21 | $1.59 | $1.59 | $1.56 | $1.56 | $1.56 | 43,474 |
2023-11-20 | $1.61 | $1.61 | $1.55 | $1.55 | $1.55 | 51,108 |
2023-11-17 | $1.61 | $1.67 | $1.60 | $1.62 | $1.62 | 59,903 |
2023-11-16 | $1.67 | $1.67 | $1.57 | $1.59 | $1.59 | 29,055 |
2023-11-15 | $1.59 | $1.62 | $1.57 | $1.61 | $1.61 | 40,055 |
2023-11-14 | $1.55 | $1.60 | $1.55 | $1.57 | $1.57 | 93,517 |
2023-11-13 | $1.57 | $1.59 | $1.55 | $1.56 | $1.56 | 12,982 |
2023-11-10 | $1.51 | $1.60 | $1.51 | $1.56 | $1.56 | 58,650 |
2023-11-09 | $1.75 | $1.75 | $1.58 | $1.60 | $1.60 | 85,827 |
2023-11-08 | $1.66 | $1.75 | $1.66 | $1.71 | $1.71 | 81,781 |
2023-11-07 | $1.71 | $1.71 | $1.66 | $1.67 | $1.67 | 26,808 |
2023-11-06 | $1.75 | $1.75 | $1.68 | $1.68 | $1.68 | 21,179 |
2023-11-03 | $1.65 | $1.76 | $1.61 | $1.73 | $1.73 | 112,885 |
2023-11-02 | $1.54 | $1.62 | $1.53 | $1.61 | $1.61 | 96,133 |
2023-11-01 | $1.56 | $1.60 | $1.53 | $1.55 | $1.55 | 41,491 |
2023-10-31 | $1.52 | $1.58 | $1.52 | $1.58 | $1.58 | 50,596 |
2023-10-30 | $1.48 | $1.55 | $1.47 | $1.52 | $1.52 | 108,661 |
2023-10-27 | $1.51 | $1.54 | $1.48 | $1.48 | $1.48 | 142,803 |
2023-10-26 | $1.52 | $1.55 | $1.49 | $1.54 | $1.54 | 91,750 |
2023-10-25 | $1.50 | $1.57 | $1.50 | $1.51 | $1.51 | 31,457 |
2023-10-24 | $1.53 | $1.55 | $1.50 | $1.53 | $1.53 | 58,119 |
2023-10-23 | $1.48 | $1.55 | $1.43 | $1.55 | $1.55 | 196,063 |
2023-10-20 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 65,358 |
2023-10-19 | $1.52 | $1.54 | $1.50 | $1.51 | $1.51 | 81,641 |
2023-10-18 | $1.55 | $1.57 | $1.52 | $1.54 | $1.54 | 45,864 |
2023-10-17 | $1.60 | $1.65 | $1.54 | $1.54 | $1.54 | 36,476 |
2023-10-16 | $1.59 | $1.66 | $1.59 | $1.59 | $1.59 | 54,356 |
2023-10-13 | $1.59 | $1.62 | $1.59 | $1.61 | $1.61 | 27,780 |
2023-10-12 | $1.61 | $1.64 | $1.60 | $1.60 | $1.60 | 45,388 |
2023-10-11 | $1.62 | $1.69 | $1.61 | $1.64 | $1.64 | 21,934 |
2023-10-10 | $1.59 | $1.69 | $1.59 | $1.65 | $1.65 | 38,066 |
2023-10-09 | $1.60 | $1.64 | $1.59 | $1.64 | $1.64 | 66,923 |
2023-10-06 | $1.61 | $1.63 | $1.60 | $1.61 | $1.61 | 82,638 |
2023-10-05 | $1.62 | $1.68 | $1.62 | $1.62 | $1.62 | 21,209 |
2023-10-04 | $1.60 | $1.70 | $1.60 | $1.64 | $1.64 | 58,229 |
2023-10-03 | $1.62 | $1.67 | $1.60 | $1.60 | $1.60 | 54,378 |
2023-10-02 | $1.68 | $1.68 | $1.59 | $1.66 | $1.66 | 71,636 |
2023-09-29 | $1.67 | $1.70 | $1.66 | $1.69 | $1.69 | 31,953 |
2023-09-28 | $1.71 | $1.71 | $1.66 | $1.68 | $1.68 | 23,775 |
2023-09-27 | $1.72 | $1.72 | $1.67 | $1.67 | $1.67 | 24,679 |
2023-09-26 | $1.69 | $1.72 | $1.67 | $1.70 | $1.70 | 46,886 |
2023-09-25 | $1.71 | $1.73 | $1.64 | $1.66 | $1.66 | 96,529 |
2023-09-22 | $1.71 | $1.73 | $1.68 | $1.69 | $1.69 | 52,895 |
2023-09-21 | $1.70 | $1.74 | $1.67 | $1.73 | $1.73 | 63,379 |
2023-09-20 | $1.76 | $1.82 | $1.75 | $1.76 | $1.76 | 22,528 |
2023-09-19 | $1.78 | $1.81 | $1.73 | $1.79 | $1.79 | 22,286 |
2023-09-18 | $1.79 | $1.81 | $1.71 | $1.79 | $1.79 | 58,563 |
2023-09-15 | $1.80 | $1.83 | $1.79 | $1.80 | $1.80 | 37,561 |
2023-09-14 | $1.88 | $1.88 | $1.80 | $1.80 | $1.80 | 178,481 |
2023-09-13 | $1.81 | $1.86 | $1.81 | $1.82 | $1.82 | 22,328 |
2023-09-12 | $1.87 | $1.87 | $1.83 | $1.83 | $1.83 | 14,027 |
2023-09-11 | $1.81 | $1.87 | $1.81 | $1.82 | $1.82 | 58,260 |
2023-09-08 | $1.81 | $1.85 | $1.80 | $1.80 | $1.80 | 27,078 |
2023-09-07 | $1.78 | $1.83 | $1.78 | $1.81 | $1.81 | 45,980 |
2023-09-06 | $1.85 | $1.85 | $1.79 | $1.82 | $1.82 | 14,380 |
2023-09-05 | $1.85 | $1.87 | $1.80 | $1.84 | $1.84 | 43,710 |
2023-09-01 | $1.94 | $1.96 | $1.86 | $1.87 | $1.87 | 49,694 |
2023-08-31 | $1.95 | $2.01 | $1.93 | $1.93 | $1.93 | 53,724 |
2023-08-30 | $1.92 | $1.98 | $1.92 | $1.98 | $1.98 | 26,721 |
2023-08-29 | $1.93 | $1.98 | $1.90 | $1.98 | $1.98 | 105,120 |
2023-08-28 | $1.83 | $1.94 | $1.83 | $1.92 | $1.92 | 119,087 |
2023-08-25 | $1.87 | $1.87 | $1.82 | $1.84 | $1.84 | 37,228 |
2023-08-24 | $1.77 | $1.87 | $1.75 | $1.84 | $1.84 | 122,901 |
2023-08-23 | $1.92 | $1.92 | $1.72 | $1.72 | $1.72 | 247,092 |
2023-08-22 | $1.95 | $1.97 | $1.92 | $1.93 | $1.93 | 28,555 |
2023-08-21 | $2.05 | $2.05 | $1.97 | $1.98 | $1.98 | 116,308 |
2023-08-18 | $2.02 | $2.02 | $2.00 | $2.00 | $2.00 | 30,607 |
2023-08-17 | $2.04 | $2.06 | $2.00 | $2.00 | $2.00 | 111,807 |
2023-08-16 | $2.04 | $2.12 | $2.04 | $2.09 | $2.09 | 29,628 |
2023-08-15 | $2.03 | $2.11 | $2.03 | $2.07 | $2.07 | 42,201 |
2023-08-14 | $2.09 | $2.11 | $2.06 | $2.08 | $2.08 | 20,072 |
2023-08-11 | $2.10 | $2.14 | $2.09 | $2.11 | $2.11 | 41,353 |
2023-08-10 | $2.18 | $2.18 | $2.12 | $2.15 | $2.15 | 40,766 |
2023-08-09 | $2.23 | $2.23 | $2.18 | $2.18 | $2.18 | 28,696 |
2023-08-08 | $2.20 | $2.23 | $2.12 | $2.23 | $2.23 | 58,853 |
2023-08-07 | $2.17 | $2.21 | $2.15 | $2.19 | $2.19 | 23,775 |
2023-08-04 | $2.13 | $2.23 | $2.10 | $2.18 | $2.18 | 57,650 |
2023-08-03 | $2.14 | $2.15 | $2.05 | $2.12 | $2.12 | 53,467 |
2023-08-02 | $2.17 | $2.25 | $2.10 | $2.13 | $2.13 | 101,893 |
2023-08-01 | $2.22 | $2.24 | $2.16 | $2.24 | $2.24 | 81,620 |
2023-07-31 | $2.45 | $2.45 | $2.20 | $2.25 | $2.25 | 200,900 |
2023-07-28 | $2.41 | $2.45 | $2.35 | $2.38 | $2.38 | 119,326 |
2023-07-27 | $2.29 | $2.43 | $2.28 | $2.35 | $2.35 | 209,587 |
2023-07-26 | $2.29 | $2.32 | $2.16 | $2.18 | $2.18 | 65,903 |
2023-07-25 | $2.29 | $2.35 | $2.22 | $2.27 | $2.27 | 82,037 |
2023-07-24 | $2.40 | $2.44 | $2.30 | $2.35 | $2.35 | 68,913 |
2023-07-21 | $2.25 | $2.42 | $2.25 | $2.39 | $2.39 | 83,882 |
2023-07-20 | $2.36 | $2.41 | $2.25 | $2.32 | $2.32 | 75,965 |
2023-07-19 | $2.40 | $2.50 | $2.36 | $2.38 | $2.38 | 234,153 |
2023-07-18 | $2.43 | $2.44 | $2.33 | $2.38 | $2.38 | 85,913 |
2023-07-17 | $2.27 | $2.45 | $2.25 | $2.41 | $2.41 | 228,670 |
2023-07-14 | $2.22 | $2.32 | $2.21 | $2.21 | $2.21 | 96,736 |
2023-07-13 | $2.25 | $2.31 | $2.19 | $2.30 | $2.30 | 79,783 |
2023-07-12 | $2.01 | $2.25 | $2.01 | $2.19 | $2.19 | 296,174 |
2023-07-11 | $1.92 | $1.93 | $1.90 | $1.93 | $1.93 | 13,646 |
2023-07-10 | $1.90 | $1.94 | $1.90 | $1.93 | $1.93 | 27,687 |
2023-07-07 | $1.90 | $1.96 | $1.88 | $1.95 | $1.95 | 31,351 |
2023-07-06 | $1.87 | $1.94 | $1.86 | $1.87 | $1.87 | 72,640 |
2023-07-05 | $1.92 | $1.92 | $1.86 | $1.89 | $1.89 | 5,190 |
2023-07-03 | $1.94 | $1.94 | $1.87 | $1.92 | $1.92 | 15,709 |
2023-06-30 | $1.92 | $1.92 | $1.82 | $1.89 | $1.89 | 95,612 |
2023-06-29 | $1.90 | $1.92 | $1.80 | $1.84 | $1.84 | 31,726 |
2023-06-28 | $1.91 | $1.93 | $1.89 | $1.91 | $1.91 | 9,581 |
2023-06-27 | $1.99 | $1.99 | $1.93 | $1.94 | $1.94 | 13,139 |
2023-06-26 | $1.94 | $1.97 | $1.91 | $1.93 | $1.93 | 22,010 |
2023-06-23 | $1.98 | $2.00 | $1.90 | $1.94 | $1.94 | 33,188 |
2023-06-22 | $2.00 | $2.02 | $1.98 | $2.00 | $2.00 | 17,210 |
2023-06-21 | $2.01 | $2.04 | $1.99 | $2.02 | $2.02 | 11,983 |
2023-06-20 | $2.00 | $2.05 | $1.99 | $2.00 | $2.00 | 11,729 |
2023-06-16 | $2.03 | $2.05 | $1.98 | $2.01 | $2.01 | 61,806 |
2023-06-15 | $1.93 | $2.02 | $1.88 | $1.98 | $1.98 | 84,013 |
2023-06-14 | $1.90 | $1.94 | $1.88 | $1.89 | $1.89 | 26,388 |
2023-06-13 | $1.94 | $1.95 | $1.90 | $1.90 | $1.90 | 16,816 |
2023-06-12 | $1.88 | $1.97 | $1.87 | $1.93 | $1.93 | 32,707 |
2023-06-09 | $1.93 | $2.02 | $1.93 | $1.95 | $1.95 | 62,510 |
2023-06-08 | $1.95 | $1.97 | $1.95 | $1.96 | $1.96 | 15,355 |
2023-06-07 | $1.89 | $1.98 | $1.89 | $1.95 | $1.95 | 23,502 |
2023-06-06 | $1.84 | $1.89 | $1.84 | $1.89 | $1.89 | 38,245 |
2023-06-05 | $1.79 | $1.87 | $1.79 | $1.84 | $1.84 | 14,476 |
2023-06-02 | $1.80 | $1.88 | $1.79 | $1.85 | $1.85 | 26,827 |
2023-06-01 | $1.82 | $1.82 | $1.78 | $1.81 | $1.81 | 18,343 |
2023-05-31 | $1.82 | $1.87 | $1.77 | $1.83 | $1.83 | 49,661 |
2023-05-30 | $1.65 | $1.84 | $1.65 | $1.82 | $1.82 | 148,422 |
2023-05-26 | $1.66 | $1.68 | $1.63 | $1.63 | $1.63 | 51,554 |
2023-05-25 | $1.71 | $1.77 | $1.66 | $1.66 | $1.66 | 48,776 |
2023-05-24 | $1.74 | $1.75 | $1.71 | $1.71 | $1.71 | 23,282 |
2023-05-23 | $1.69 | $1.77 | $1.69 | $1.73 | $1.73 | 32,365 |
2023-05-22 | $1.75 | $1.75 | $1.70 | $1.71 | $1.71 | 36,272 |
2023-05-19 | $1.78 | $1.80 | $1.75 | $1.75 | $1.75 | 23,636 |
2023-05-18 | $1.80 | $1.83 | $1.77 | $1.79 | $1.79 | 25,138 |
2023-05-17 | $1.81 | $1.84 | $1.81 | $1.83 | $1.83 | 20,462 |
2023-05-16 | $1.81 | $1.82 | $1.80 | $1.81 | $1.81 | 19,053 |
2023-05-15 | $1.85 | $1.90 | $1.82 | $1.82 | $1.82 | 23,212 |
2023-05-12 | $1.89 | $1.90 | $1.84 | $1.86 | $1.86 | 26,491 |
2023-05-11 | $1.95 | $1.95 | $1.84 | $1.88 | $1.88 | 57,440 |
2023-05-10 | $1.87 | $1.89 | $1.86 | $1.87 | $1.87 | 14,502 |
2023-05-09 | $1.87 | $1.89 | $1.86 | $1.89 | $1.89 | 13,510 |
2023-05-08 | $1.87 | $1.88 | $1.85 | $1.87 | $1.87 | 17,307 |
2023-05-05 | $1.94 | $1.94 | $1.80 | $1.87 | $1.87 | 64,554 |
2023-05-04 | $1.88 | $1.90 | $1.88 | $1.88 | $1.88 | 14,317 |
2023-05-03 | $1.87 | $1.96 | $1.87 | $1.89 | $1.89 | 71,533 |
2023-05-02 | $1.88 | $1.89 | $1.87 | $1.88 | $1.88 | 52,913 |
2023-05-01 | $1.90 | $1.95 | $1.88 | $1.89 | $1.89 | 19,415 |
2023-04-28 | $1.88 | $1.93 | $1.88 | $1.89 | $1.89 | 6,389 |
2023-04-27 | $1.90 | $1.93 | $1.87 | $1.89 | $1.89 | 17,160 |
2023-04-26 | $1.89 | $1.90 | $1.88 | $1.90 | $1.90 | 19,610 |
2023-04-25 | $1.88 | $1.90 | $1.88 | $1.89 | $1.89 | 20,658 |
2023-04-24 | $1.90 | $1.94 | $1.90 | $1.90 | $1.90 | 22,734 |
2023-04-21 | $1.93 | $1.95 | $1.92 | $1.93 | $1.93 | 17,888 |
2023-04-20 | $1.91 | $1.96 | $1.91 | $1.94 | $1.94 | 40,133 |
2023-04-19 | $1.90 | $1.96 | $1.90 | $1.94 | $1.94 | 12,369 |
2023-04-18 | $1.93 | $1.96 | $1.92 | $1.95 | $1.95 | 7,783 |
2023-04-17 | $1.96 | $1.96 | $1.91 | $1.95 | $1.95 | 13,477 |
2023-04-14 | $1.95 | $1.96 | $1.90 | $1.93 | $1.93 | 23,293 |
2023-04-13 | $1.98 | $1.98 | $1.94 | $1.95 | $1.95 | 22,493 |
2023-04-12 | $1.98 | $1.98 | $1.96 | $1.97 | $1.97 | 18,393 |
2023-04-11 | $1.96 | $2.00 | $1.96 | $1.99 | $1.99 | 7,088 |
2023-04-10 | $2.00 | $2.00 | $1.98 | $1.98 | $1.98 | 22,047 |
2023-04-06 | $1.98 | $2.00 | $1.96 | $2.00 | $2.00 | 16,845 |
2023-04-05 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 18,786 |
2023-04-04 | $2.00 | $2.03 | $1.99 | $2.00 | $2.00 | 16,548 |
2023-04-03 | $1.99 | $2.00 | $1.98 | $2.00 | $2.00 | 12,001 |
2023-03-31 | $2.00 | $2.01 | $1.99 | $2.00 | $2.00 | 54,393 |
2023-03-30 | $1.97 | $2.05 | $1.97 | $1.98 | $1.98 | 15,109 |
2023-03-29 | $2.00 | $2.04 | $1.95 | $1.95 | $1.95 | 29,229 |
2023-03-28 | $1.99 | $2.06 | $1.93 | $2.01 | $2.01 | 28,133 |
2023-03-27 | $1.98 | $2.03 | $1.98 | $2.03 | $2.03 | 13,932 |
2023-03-24 | $2.03 | $2.03 | $1.90 | $1.99 | $1.99 | 41,341 |
2023-03-23 | $2.09 | $2.09 | $1.99 | $2.05 | $2.05 | 8,284 |
2023-03-22 | $2.08 | $2.08 | $2.04 | $2.04 | $2.04 | 3,605 |
2023-03-21 | $2.05 | $2.12 | $2.05 | $2.06 | $2.06 | 7,309 |
2023-03-20 | $2.01 | $2.08 | $2.01 | $2.04 | $2.04 | 10,952 |
2023-03-17 | $2.05 | $2.08 | $1.98 | $2.00 | $2.00 | 64,413 |
2023-03-16 | $2.17 | $2.17 | $2.09 | $2.10 | $2.10 | 23,325 |
2023-03-15 | $2.11 | $2.25 | $2.11 | $2.12 | $2.12 | 19,494 |
2023-03-14 | $2.23 | $2.25 | $2.11 | $2.14 | $2.14 | 45,761 |
2023-03-13 | $2.11 | $2.39 | $2.11 | $2.17 | $2.17 | 42,496 |
2023-03-10 | $2.32 | $2.33 | $2.15 | $2.18 | $2.18 | 26,312 |
2023-03-09 | $2.27 | $2.33 | $2.25 | $2.25 | $2.25 | 12,273 |
2023-03-08 | $2.26 | $2.32 | $2.26 | $2.32 | $2.32 | 10,296 |
2023-03-07 | $2.30 | $2.31 | $2.26 | $2.28 | $2.28 | 21,431 |
2023-03-06 | $2.44 | $2.44 | $2.28 | $2.33 | $2.33 | 42,155 |
2023-03-03 | $2.40 | $2.43 | $2.36 | $2.41 | $2.41 | 47,435 |
2023-03-02 | $2.38 | $2.40 | $2.27 | $2.33 | $2.33 | 90,575 |
2023-03-01 | $2.26 | $2.26 | $2.19 | $2.21 | $2.21 | 19,069 |
2023-02-28 | $2.21 | $2.25 | $2.19 | $2.24 | $2.24 | 40,514 |
2023-02-27 | $2.16 | $2.24 | $2.15 | $2.21 | $2.21 | 77,263 |
2023-02-24 | $2.14 | $2.17 | $2.10 | $2.13 | $2.13 | 26,080 |
2023-02-23 | $2.17 | $2.17 | $2.10 | $2.13 | $2.13 | 36,533 |
2023-02-22 | $2.17 | $2.17 | $2.10 | $2.12 | $2.12 | 19,699 |
2023-02-21 | $2.19 | $2.19 | $2.11 | $2.15 | $2.15 | 45,265 |
2023-02-17 | $2.08 | $2.23 | $2.08 | $2.18 | $2.18 | 70,681 |
2023-02-16 | $2.12 | $2.12 | $2.09 | $2.11 | $2.11 | 16,372 |
2023-02-15 | $2.22 | $2.25 | $2.10 | $2.12 | $2.12 | 60,877 |
2023-02-14 | $2.22 | $2.27 | $2.22 | $2.23 | $2.23 | 26,579 |
2023-02-13 | $2.25 | $2.29 | $2.23 | $2.23 | $2.23 | 59,934 |
2023-02-10 | $2.36 | $2.36 | $2.25 | $2.31 | $2.31 | 30,343 |
2023-02-09 | $2.41 | $2.41 | $2.32 | $2.34 | $2.34 | 27,542 |
2023-02-08 | $2.40 | $2.40 | $2.37 | $2.37 | $2.37 | 12,531 |
2023-02-07 | $2.44 | $2.44 | $2.37 | $2.41 | $2.41 | 25,937 |
2023-02-06 | $2.43 | $2.43 | $2.33 | $2.38 | $2.38 | 40,570 |
2023-02-03 | $2.45 | $2.45 | $2.38 | $2.38 | $2.38 | 31,251 |
2023-02-02 | $2.20 | $2.47 | $2.20 | $2.42 | $2.42 | 41,728 |
2023-02-01 | $2.44 | $2.45 | $2.36 | $2.40 | $2.40 | 37,800 |
2023-01-31 | $2.33 | $2.39 | $2.33 | $2.34 | $2.34 | 54,826 |
2023-01-30 | $2.42 | $2.42 | $2.30 | $2.33 | $2.33 | 71,681 |
2023-01-27 | $2.46 | $2.47 | $2.39 | $2.43 | $2.43 | 44,937 |
2023-01-26 | $2.41 | $2.47 | $2.30 | $2.45 | $2.45 | 168,999 |
2023-01-25 | $2.32 | $2.40 | $2.25 | $2.33 | $2.33 | 193,208 |
2023-01-24 | $1.97 | $2.33 | $1.95 | $2.32 | $2.32 | 345,025 |
2023-01-23 | $1.84 | $1.88 | $1.81 | $1.84 | $1.84 | 26,211 |
2023-01-20 | $1.91 | $1.91 | $1.84 | $1.87 | $1.87 | 32,145 |
2023-01-19 | $1.86 | $1.88 | $1.82 | $1.82 | $1.82 | 59,910 |
2023-01-18 | $1.94 | $1.95 | $1.87 | $1.90 | $1.90 | 26,419 |
2023-01-17 | $1.94 | $1.94 | $1.90 | $1.91 | $1.91 | 12,320 |
2023-01-13 | $1.89 | $1.94 | $1.88 | $1.94 | $1.94 | 15,564 |
2023-01-12 | $1.90 | $1.95 | $1.87 | $1.89 | $1.89 | 14,514 |
2023-01-11 | $1.89 | $1.92 | $1.86 | $1.89 | $1.89 | 42,422 |
2023-01-10 | $1.88 | $1.90 | $1.88 | $1.90 | $1.90 | 7,768 |
2023-01-09 | $1.86 | $1.92 | $1.84 | $1.89 | $1.89 | 51,770 |
2023-01-06 | $1.88 | $1.89 | $1.85 | $1.89 | $1.89 | 47,652 |
2023-01-05 | $1.80 | $1.83 | $1.79 | $1.83 | $1.83 | 26,935 |
2023-01-04 | $1.86 | $1.88 | $1.82 | $1.86 | $1.86 | 41,701 |
2023-01-03 | $1.80 | $1.85 | $1.79 | $1.83 | $1.83 | 30,161 |
2022-12-30 | $1.80 | $1.85 | $1.75 | $1.81 | $1.81 | 87,460 |
2022-12-29 | $1.76 | $1.86 | $1.76 | $1.84 | $1.84 | 474,104 |
2022-12-28 | $1.74 | $1.79 | $1.74 | $1.78 | $1.78 | 61,439 |
2022-12-27 | $1.77 | $1.80 | $1.74 | $1.78 | $1.78 | 54,314 |
2022-12-23 | $1.71 | $1.79 | $1.70 | $1.78 | $1.78 | 56,651 |
2022-12-22 | $1.75 | $1.77 | $1.72 | $1.76 | $1.76 | 31,561 |
2022-12-21 | $1.79 | $1.82 | $1.79 | $1.79 | $1.79 | 34,741 |
2022-12-20 | $1.77 | $1.81 | $1.73 | $1.78 | $1.78 | 47,088 |
2022-12-19 | $1.82 | $1.84 | $1.66 | $1.77 | $1.77 | 129,487 |
2022-12-16 | $1.84 | $1.84 | $1.82 | $1.84 | $1.84 | 26,328 |
2022-12-15 | $1.80 | $1.84 | $1.80 | $1.83 | $1.83 | 44,404 |
2022-12-14 | $1.82 | $1.84 | $1.82 | $1.83 | $1.83 | 87,054 |
2022-12-13 | $1.89 | $1.89 | $1.82 | $1.83 | $1.83 | 106,173 |
2022-12-12 | $1.86 | $1.87 | $1.80 | $1.83 | $1.83 | 67,411 |
2022-12-09 | $1.86 | $1.89 | $1.85 | $1.87 | $1.87 | 14,910 |
2022-12-08 | $1.87 | $1.88 | $1.84 | $1.86 | $1.86 | 24,281 |
2022-12-07 | $1.85 | $1.87 | $1.84 | $1.86 | $1.86 | 6,113 |
2022-12-06 | $1.86 | $1.89 | $1.82 | $1.85 | $1.85 | 62,195 |
2022-12-05 | $1.94 | $1.95 | $1.88 | $1.90 | $1.90 | 21,596 |
2022-12-02 | $1.96 | $1.98 | $1.91 | $1.93 | $1.93 | 31,863 |
2022-12-01 | $1.94 | $2.00 | $1.94 | $1.97 | $1.97 | 37,512 |
2022-11-30 | $2.00 | $2.00 | $1.91 | $1.95 | $1.95 | 60,954 |
2022-11-29 | $1.96 | $1.97 | $1.91 | $1.92 | $1.92 | 36,169 |
2022-11-28 | $1.96 | $1.97 | $1.91 | $1.93 | $1.93 | 58,145 |
2022-11-25 | $1.93 | $1.99 | $1.93 | $1.96 | $1.96 | 5,364 |
2022-11-23 | $2.00 | $2.00 | $1.92 | $1.95 | $1.95 | 28,695 |
2022-11-22 | $1.96 | $2.01 | $1.80 | $1.90 | $1.90 | 148,788 |
2022-11-21 | $1.99 | $2.00 | $1.96 | $1.96 | $1.96 | 34,930 |
2022-11-18 | $2.08 | $2.08 | $1.98 | $2.01 | $2.01 | 15,368 |
2022-11-17 | $1.99 | $2.10 | $1.92 | $2.02 | $2.02 | 56,240 |
2022-11-16 | $2.05 | $2.13 | $2.05 | $2.13 | $2.13 | 29,774 |
2022-11-15 | $2.13 | $2.18 | $2.09 | $2.12 | $2.12 | 58,026 |
2022-11-14 | $2.20 | $2.24 | $2.13 | $2.13 | $2.13 | 57,512 |
2022-11-11 | $2.18 | $2.27 | $2.17 | $2.23 | $2.23 | 46,934 |
2022-11-10 | $2.50 | $2.50 | $2.11 | $2.21 | $2.21 | 82,357 |
2022-11-09 | $2.13 | $2.21 | $2.06 | $2.13 | $2.13 | 30,600 |
2022-11-08 | $2.16 | $2.18 | $2.11 | $2.17 | $2.17 | 33,681 |
2022-11-07 | $2.12 | $2.15 | $2.11 | $2.15 | $2.15 | 16,643 |
2022-11-04 | $2.16 | $2.17 | $2.05 | $2.14 | $2.14 | 20,376 |
2022-11-03 | $2.16 | $2.21 | $2.15 | $2.16 | $2.16 | 24,136 |
2022-11-02 | $2.24 | $2.25 | $2.18 | $2.18 | $2.18 | 11,185 |
2022-11-01 | $2.29 | $2.34 | $2.24 | $2.25 | $2.25 | 11,438 |
2022-10-31 | $2.25 | $2.30 | $2.24 | $2.25 | $2.25 | 16,222 |
2022-10-28 | $2.27 | $2.27 | $2.22 | $2.26 | $2.26 | 37,461 |
2022-10-27 | $2.19 | $2.28 | $2.19 | $2.25 | $2.25 | 38,485 |
2022-10-26 | $2.24 | $2.24 | $2.20 | $2.21 | $2.21 | 27,587 |
2022-10-25 | $2.12 | $2.19 | $2.06 | $2.17 | $2.17 | 41,661 |
2022-10-24 | $2.18 | $2.24 | $2.15 | $2.18 | $2.18 | 59,583 |
2022-10-21 | $2.17 | $2.21 | $2.17 | $2.18 | $2.18 | 24,684 |
2022-10-20 | $2.17 | $2.23 | $2.14 | $2.15 | $2.15 | 55,683 |
2022-10-19 | $2.03 | $2.14 | $2.03 | $2.11 | $2.11 | 37,658 |
2022-10-18 | $1.96 | $2.33 | $1.96 | $2.07 | $2.07 | 88,313 |
2022-10-17 | $1.96 | $1.99 | $1.90 | $1.93 | $1.93 | 38,949 |
2022-10-14 | $1.85 | $1.96 | $1.85 | $1.93 | $1.93 | 50,044 |
2022-10-13 | $1.85 | $1.93 | $1.85 | $1.90 | $1.90 | 27,625 |
2022-10-12 | $1.90 | $1.95 | $1.85 | $1.88 | $1.88 | 22,041 |
2022-10-11 | $1.96 | $1.96 | $1.93 | $1.93 | $1.93 | 29,656 |
2022-10-10 | $2.05 | $2.05 | $2.00 | $2.01 | $2.01 | 11,163 |
2022-10-07 | $2.02 | $2.07 | $2.02 | $2.05 | $2.05 | 19,597 |
2022-10-06 | $2.08 | $2.14 | $2.07 | $2.09 | $2.09 | 15,907 |
2022-10-05 | $2.10 | $2.15 | $1.96 | $2.11 | $2.11 | 18,661 |
2022-10-04 | $1.92 | $2.20 | $1.92 | $2.15 | $2.15 | 108,978 |
2022-10-03 | $1.89 | $1.92 | $1.85 | $1.92 | $1.92 | 20,673 |
2022-09-30 | $1.82 | $1.92 | $1.81 | $1.88 | $1.88 | 36,471 |
2022-09-29 | $1.91 | $1.91 | $1.82 | $1.84 | $1.84 | 36,871 |
2022-09-28 | $1.91 | $1.93 | $1.83 | $1.89 | $1.89 | 45,693 |
2022-09-27 | $1.88 | $1.88 | $1.80 | $1.82 | $1.82 | 20,721 |
2022-09-26 | $1.78 | $1.84 | $1.78 | $1.82 | $1.82 | 67,761 |
2022-09-23 | $1.81 | $1.87 | $1.80 | $1.82 | $1.82 | 81,024 |
2022-09-22 | $2.02 | $2.03 | $1.88 | $1.89 | $1.89 | 46,127 |
2022-09-21 | $2.10 | $2.10 | $2.03 | $2.04 | $2.04 | 15,965 |
2022-09-20 | $2.10 | $2.13 | $2.06 | $2.10 | $2.10 | 25,319 |
2022-09-19 | $2.15 | $2.19 | $2.10 | $2.12 | $2.12 | 66,515 |
2022-09-16 | $2.23 | $2.23 | $2.15 | $2.19 | $2.19 | 25,497 |
2022-09-15 | $2.28 | $2.33 | $2.25 | $2.25 | $2.25 | 37,671 |
2022-09-14 | $2.34 | $2.38 | $2.27 | $2.28 | $2.28 | 56,820 |
2022-09-13 | $2.35 | $2.43 | $2.31 | $2.32 | $2.32 | 49,143 |
2022-09-12 | $2.42 | $2.49 | $2.36 | $2.41 | $2.41 | 46,638 |
2022-09-09 | $2.36 | $2.42 | $2.36 | $2.40 | $2.40 | 27,140 |
2022-09-08 | $2.31 | $2.35 | $2.30 | $2.35 | $2.35 | 18,108 |
2022-09-07 | $2.29 | $2.39 | $2.25 | $2.33 | $2.33 | 33,456 |
2022-09-06 | $2.32 | $2.38 | $2.31 | $2.32 | $2.32 | 56,324 |
2022-09-02 | $2.35 | $2.45 | $2.35 | $2.39 | $2.39 | 49,138 |
2022-09-01 | $2.35 | $2.40 | $2.30 | $2.37 | $2.37 | 32,677 |
2022-08-31 | $2.50 | $2.52 | $2.33 | $2.39 | $2.39 | 106,182 |
2022-08-30 | $2.52 | $2.59 | $2.48 | $2.48 | $2.48 | 87,487 |
2022-08-29 | $2.76 | $2.79 | $2.53 | $2.55 | $2.55 | 228,606 |
2022-08-26 | $2.88 | $2.95 | $2.76 | $2.80 | $2.80 | 137,409 |
2022-08-25 | $2.91 | $3.01 | $2.76 | $2.95 | $2.95 | 199,550 |
2022-08-24 | $2.87 | $2.87 | $2.77 | $2.80 | $2.80 | 107,452 |
2022-08-23 | $2.85 | $2.92 | $2.80 | $2.81 | $2.81 | 113,471 |
2022-08-22 | $2.87 | $3.04 | $2.86 | $2.87 | $2.87 | 290,223 |
2022-08-19 | $3.08 | $3.08 | $2.86 | $2.93 | $2.93 | 235,592 |
2022-08-18 | $2.78 | $3.11 | $2.76 | $3.10 | $3.10 | 491,045 |
2022-08-17 | $2.73 | $2.88 | $2.70 | $2.84 | $2.84 | 355,576 |
2022-08-16 | $2.54 | $2.84 | $2.50 | $2.71 | $2.71 | 523,552 |
2022-08-15 | $2.45 | $2.51 | $2.44 | $2.49 | $2.49 | 87,650 |
2022-08-12 | $2.37 | $2.53 | $2.32 | $2.51 | $2.51 | 377,425 |
2022-08-11 | $2.20 | $2.33 | $2.20 | $2.32 | $2.32 | 245,486 |
2022-08-10 | $2.13 | $2.19 | $2.13 | $2.15 | $2.15 | 56,438 |
2022-08-09 | $2.17 | $2.17 | $2.09 | $2.10 | $2.10 | 20,927 |
2022-08-08 | $2.18 | $2.20 | $2.12 | $2.15 | $2.15 | 33,738 |
2022-08-05 | $2.15 | $2.19 | $2.14 | $2.15 | $2.15 | 50,357 |
2022-08-04 | $2.11 | $2.19 | $2.11 | $2.14 | $2.14 | 18,670 |
2022-08-03 | $2.13 | $2.17 | $2.09 | $2.14 | $2.14 | 31,530 |
2022-08-02 | $2.10 | $2.15 | $2.06 | $2.11 | $2.11 | 93,987 |
2022-08-01 | $2.09 | $2.14 | $2.09 | $2.12 | $2.12 | 16,267 |
2022-07-29 | $2.12 | $2.14 | $2.10 | $2.13 | $2.13 | 36,217 |
2022-07-28 | $2.06 | $2.15 | $2.05 | $2.11 | $2.11 | 57,323 |
2022-07-27 | $2.07 | $2.12 | $2.05 | $2.11 | $2.11 | 57,618 |
2022-07-26 | $2.05 | $2.08 | $2.03 | $2.04 | $2.04 | 23,432 |
2022-07-25 | $2.10 | $2.13 | $2.07 | $2.08 | $2.08 | 11,208 |
2022-07-22 | $2.10 | $2.10 | $2.07 | $2.08 | $2.08 | 22,123 |
2022-07-21 | $2.04 | $2.08 | $1.97 | $2.07 | $2.07 | 71,513 |
2022-07-20 | $2.02 | $2.05 | $1.99 | $2.01 | $2.01 | 28,000 |
2022-07-19 | $2.00 | $2.04 | $1.96 | $1.98 | $1.98 | 33,103 |
2022-07-18 | $1.98 | $2.00 | $1.94 | $1.96 | $1.96 | 22,841 |
2022-07-15 | $2.00 | $2.00 | $1.91 | $1.96 | $1.96 | 13,811 |
2022-07-14 | $1.95 | $1.97 | $1.94 | $1.95 | $1.95 | 17,943 |
2022-07-13 | $1.95 | $1.97 | $1.95 | $1.96 | $1.96 | 36,298 |
2022-07-12 | $1.92 | $2.04 | $1.91 | $1.99 | $1.99 | 86,421 |
2022-07-11 | $2.03 | $2.04 | $1.95 | $1.97 | $1.97 | 25,260 |
2022-07-08 | $1.98 | $2.05 | $1.98 | $2.03 | $2.03 | 33,420 |
2022-07-07 | $1.87 | $2.02 | $1.87 | $2.01 | $2.01 | 110,958 |
2022-07-06 | $1.89 | $1.93 | $1.87 | $1.91 | $1.91 | 28,987 |
2022-07-05 | $1.73 | $1.93 | $1.73 | $1.86 | $1.86 | 113,993 |
2022-07-01 | $1.72 | $1.84 | $1.72 | $1.82 | $1.82 | 59,208 |
2022-06-30 | $1.77 | $1.77 | $1.70 | $1.74 | $1.74 | 138,752 |
2022-06-29 | $1.67 | $1.79 | $1.62 | $1.73 | $1.73 | 144,301 |
2022-06-28 | $1.75 | $1.75 | $1.58 | $1.64 | $1.64 | 69,309 |
2022-06-27 | $1.71 | $1.71 | $1.60 | $1.66 | $1.66 | 45,558 |
2022-06-24 | $1.58 | $1.68 | $1.57 | $1.65 | $1.65 | 69,010 |
2022-06-23 | $1.65 | $1.65 | $1.50 | $1.53 | $1.53 | 141,503 |
2022-06-22 | $1.58 | $1.67 | $1.58 | $1.63 | $1.63 | 29,707 |
2022-06-21 | $1.59 | $1.65 | $1.59 | $1.63 | $1.63 | 44,341 |
2022-06-17 | $1.53 | $1.65 | $1.51 | $1.57 | $1.57 | 94,954 |
2022-06-16 | $1.51 | $1.63 | $1.48 | $1.50 | $1.50 | 73,213 |
2022-06-15 | $1.53 | $1.78 | $1.53 | $1.61 | $1.61 | 131,427 |
2022-06-14 | $1.78 | $1.83 | $1.52 | $1.54 | $1.54 | 267,770 |
2022-06-13 | $1.80 | $1.80 | $1.70 | $1.73 | $1.73 | 51,473 |
2022-06-10 | $1.72 | $1.85 | $1.70 | $1.81 | $1.81 | 101,807 |
2022-06-09 | $1.84 | $1.85 | $1.75 | $1.76 | $1.76 | 35,124 |
2022-06-08 | $1.83 | $1.87 | $1.70 | $1.79 | $1.79 | 85,311 |
2022-06-07 | $1.78 | $1.87 | $1.78 | $1.84 | $1.84 | 19,946 |
2022-06-06 | $1.85 | $1.88 | $1.79 | $1.80 | $1.80 | 44,094 |
2022-06-03 | $1.86 | $1.86 | $1.84 | $1.85 | $1.85 | 50,615 |
2022-06-02 | $1.87 | $1.88 | $1.80 | $1.86 | $1.86 | 35,270 |
2022-06-01 | $1.83 | $1.87 | $1.79 | $1.84 | $1.84 | 34,004 |
2022-05-31 | $1.80 | $1.84 | $1.78 | $1.80 | $1.80 | 50,066 |
2022-05-27 | $1.74 | $1.79 | $1.74 | $1.77 | $1.77 | 26,729 |
2022-05-26 | $1.71 | $1.75 | $1.64 | $1.73 | $1.73 | 26,792 |
2022-05-25 | $1.71 | $1.75 | $1.69 | $1.71 | $1.71 | 13,914 |
2022-05-24 | $1.74 | $1.75 | $1.66 | $1.68 | $1.68 | 24,071 |
2022-05-23 | $1.75 | $1.76 | $1.70 | $1.72 | $1.72 | 32,833 |
2022-05-20 | $1.83 | $1.90 | $1.72 | $1.74 | $1.74 | 56,476 |
2022-05-19 | $1.75 | $1.92 | $1.75 | $1.84 | $1.84 | 48,129 |
2022-05-18 | $1.86 | $1.94 | $1.77 | $1.79 | $1.79 | 57,844 |
2022-05-17 | $1.90 | $1.94 | $1.89 | $1.93 | $1.93 | 32,042 |
2022-05-16 | $1.89 | $1.92 | $1.87 | $1.88 | $1.88 | 24,180 |
2022-05-13 | $1.84 | $1.86 | $1.77 | $1.86 | $1.86 | 29,649 |
2022-05-12 | $1.77 | $1.88 | $1.70 | $1.77 | $1.77 | 71,356 |
2022-05-11 | $1.65 | $1.79 | $1.65 | $1.71 | $1.71 | 56,508 |
2022-05-10 | $1.87 | $1.91 | $1.60 | $1.67 | $1.67 | 231,085 |
2022-05-09 | $1.94 | $1.94 | $1.84 | $1.86 | $1.86 | 39,599 |
2022-05-06 | $1.90 | $1.94 | $1.85 | $1.93 | $1.93 | 48,736 |
2022-05-05 | $1.92 | $2.00 | $1.84 | $1.88 | $1.88 | 44,923 |
2022-05-04 | $1.93 | $1.93 | $1.85 | $1.92 | $1.92 | 40,997 |
2022-05-03 | $1.94 | $1.94 | $1.90 | $1.91 | $1.91 | 33,580 |
2022-05-02 | $1.94 | $1.98 | $1.90 | $1.93 | $1.93 | 50,640 |
2022-04-29 | $1.97 | $2.00 | $1.94 | $1.96 | $1.96 | 26,315 |
2022-04-28 | $1.97 | $1.98 | $1.90 | $1.98 | $1.98 | 42,091 |
2022-04-27 | $1.94 | $2.01 | $1.92 | $1.94 | $1.94 | 32,830 |
2022-04-26 | $1.99 | $1.99 | $1.92 | $1.92 | $1.92 | 35,414 |
2022-04-25 | $1.98 | $2.00 | $1.96 | $1.99 | $1.99 | 53,403 |
2022-04-22 | $2.00 | $2.04 | $1.95 | $2.00 | $2.00 | 63,709 |
2022-04-21 | $2.06 | $2.06 | $2.01 | $2.01 | $2.01 | 79,765 |
2022-04-20 | $2.06 | $2.06 | $2.03 | $2.06 | $2.06 | 31,290 |
2022-04-19 | $2.05 | $2.10 | $2.02 | $2.07 | $2.07 | 73,042 |
2022-04-18 | $2.05 | $2.08 | $2.01 | $2.05 | $2.05 | 55,533 |
2022-04-14 | $2.08 | $2.11 | $2.07 | $2.08 | $2.08 | 51,456 |
2022-04-13 | $2.11 | $2.11 | $2.07 | $2.07 | $2.07 | 90,576 |
2022-04-12 | $2.11 | $2.13 | $2.09 | $2.11 | $2.11 | 19,466 |
2022-04-11 | $2.09 | $2.17 | $2.09 | $2.10 | $2.10 | 26,631 |
2022-04-08 | $2.08 | $2.15 | $2.08 | $2.12 | $2.12 | 31,779 |
2022-04-07 | $2.12 | $2.17 | $2.09 | $2.10 | $2.10 | 112,818 |
2022-04-06 | $2.15 | $2.17 | $2.11 | $2.13 | $2.13 | 46,418 |
2022-04-05 | $2.18 | $2.18 | $2.11 | $2.15 | $2.15 | 148,064 |
2022-04-04 | $2.17 | $2.18 | $2.08 | $2.14 | $2.14 | 80,496 |
2022-04-01 | $2.10 | $2.15 | $2.07 | $2.11 | $2.11 | 63,272 |
2022-03-31 | $2.05 | $2.09 | $2.04 | $2.06 | $2.06 | 55,196 |
2022-03-30 | $2.07 | $2.07 | $2.01 | $2.04 | $2.04 | 87,181 |
2022-03-29 | $2.03 | $2.09 | $2.02 | $2.02 | $2.02 | 77,470 |
2022-03-28 | $2.03 | $2.08 | $2.01 | $2.03 | $2.03 | 77,259 |
2022-03-25 | $2.16 | $2.16 | $2.01 | $2.07 | $2.07 | 171,954 |
2022-03-24 | $2.12 | $2.17 | $2.09 | $2.16 | $2.16 | 158,168 |
2022-03-23 | $2.09 | $2.16 | $2.09 | $2.09 | $2.09 | 56,011 |
2022-03-22 | $2.15 | $2.18 | $2.08 | $2.14 | $2.14 | 54,098 |
2022-03-21 | $2.10 | $2.19 | $2.10 | $2.12 | $2.12 | 47,860 |
2022-03-18 | $2.08 | $2.14 | $2.07 | $2.13 | $2.13 | 38,569 |
2022-03-17 | $2.18 | $2.18 | $2.09 | $2.14 | $2.14 | 70,376 |
2022-03-16 | $2.07 | $2.18 | $2.07 | $2.15 | $2.15 | 22,366 |
2022-03-15 | $2.15 | $2.16 | $2.06 | $2.10 | $2.10 | 13,509 |
2022-03-14 | $2.12 | $2.18 | $2.05 | $2.08 | $2.08 | 57,568 |
2022-03-11 | $2.19 | $2.23 | $2.09 | $2.12 | $2.12 | 47,897 |
2022-03-10 | $2.20 | $2.24 | $2.14 | $2.15 | $2.15 | 40,832 |
2022-03-09 | $2.20 | $2.29 | $2.16 | $2.20 | $2.20 | 61,826 |
2022-03-08 | $2.07 | $2.19 | $2.07 | $2.14 | $2.14 | 42,455 |
2022-03-07 | $2.23 | $2.23 | $2.05 | $2.09 | $2.09 | 39,070 |
2022-03-04 | $2.29 | $2.29 | $2.18 | $2.23 | $2.23 | 38,335 |
2022-03-03 | $2.29 | $2.42 | $2.15 | $2.29 | $2.29 | 70,177 |
2022-03-02 | $2.30 | $2.40 | $2.29 | $2.39 | $2.39 | 39,474 |
2022-03-01 | $2.40 | $2.40 | $2.25 | $2.25 | $2.25 | 17,510 |
2022-02-28 | $2.31 | $2.40 | $2.31 | $2.35 | $2.35 | 28,657 |
2022-02-25 | $2.32 | $2.40 | $2.26 | $2.35 | $2.35 | 33,539 |
2022-02-24 | $2.21 | $2.31 | $2.15 | $2.30 | $2.30 | 38,648 |
2022-02-23 | $2.32 | $2.45 | $2.25 | $2.30 | $2.30 | 29,861 |
2022-02-22 | $2.28 | $2.43 | $2.25 | $2.28 | $2.28 | 141,842 |
2022-02-18 | $2.49 | $2.55 | $2.43 | $2.46 | $2.46 | 8,459 |
2022-02-17 | $2.49 | $2.56 | $2.43 | $2.50 | $2.50 | 41,003 |
2022-02-16 | $2.49 | $2.49 | $2.42 | $2.49 | $2.49 | 37,601 |
2022-02-15 | $2.47 | $2.53 | $2.43 | $2.50 | $2.50 | 45,490 |
2022-02-14 | $2.42 | $2.49 | $2.40 | $2.40 | $2.40 | 29,672 |
2022-02-11 | $2.50 | $2.50 | $2.38 | $2.42 | $2.42 | 51,551 |
2022-02-10 | $2.55 | $2.61 | $2.48 | $2.51 | $2.51 | 59,854 |
2022-02-09 | $2.48 | $2.58 | $2.42 | $2.54 | $2.54 | 86,164 |
2022-02-08 | $2.38 | $2.44 | $2.37 | $2.43 | $2.43 | 67,315 |
2022-02-07 | $2.20 | $2.39 | $2.15 | $2.36 | $2.36 | 93,840 |
2022-02-04 | $2.19 | $2.20 | $2.15 | $2.18 | $2.18 | 28,967 |
2022-02-03 | $2.13 | $2.18 | $2.13 | $2.17 | $2.17 | 23,101 |
2022-02-02 | $2.08 | $2.21 | $2.03 | $2.13 | $2.13 | 81,439 |
2022-02-01 | $2.01 | $2.08 | $1.99 | $2.08 | $2.08 | 73,818 |
2022-01-31 | $2.01 | $2.04 | $1.98 | $1.99 | $1.99 | 38,092 |
2022-01-28 | $2.05 | $2.05 | $1.99 | $2.01 | $2.01 | 16,019 |
2022-01-27 | $2.13 | $2.13 | $2.00 | $2.04 | $2.04 | 31,505 |
2022-01-26 | $2.10 | $2.14 | $2.07 | $2.07 | $2.07 | 41,330 |
2022-01-25 | $1.96 | $2.09 | $1.95 | $2.07 | $2.07 | 51,025 |
2022-01-24 | $1.91 | $2.02 | $1.90 | $2.00 | $2.00 | 134,164 |
2022-01-21 | $2.06 | $2.12 | $1.98 | $2.02 | $2.02 | 53,245 |
2022-01-20 | $2.05 | $2.09 | $2.04 | $2.06 | $2.06 | 45,285 |
2022-01-19 | $2.13 | $2.13 | $2.04 | $2.05 | $2.05 | 65,946 |
2022-01-18 | $2.18 | $2.22 | $2.10 | $2.11 | $2.11 | 45,693 |
2022-01-14 | $2.29 | $2.29 | $2.10 | $2.22 | $2.22 | 84,712 |
2022-01-13 | $2.25 | $2.30 | $2.23 | $2.27 | $2.27 | 26,417 |
2022-01-12 | $2.27 | $2.29 | $2.20 | $2.24 | $2.24 | 34,877 |
2022-01-11 | $2.23 | $2.28 | $2.20 | $2.28 | $2.28 | 19,487 |
2022-01-10 | $2.22 | $2.29 | $2.11 | $2.22 | $2.22 | 128,171 |
2022-01-07 | $2.12 | $2.19 | $2.11 | $2.14 | $2.14 | 33,648 |
2022-01-06 | $2.12 | $2.18 | $2.04 | $2.14 | $2.14 | 40,754 |
2022-01-05 | $2.14 | $2.20 | $2.04 | $2.09 | $2.09 | 83,900 |
2022-01-04 | $2.13 | $2.19 | $2.13 | $2.16 | $2.16 | 113,011 |
2022-01-03 | $2.12 | $2.16 | $2.07 | $2.11 | $2.11 | 57,472 |
2021-12-31 | $1.98 | $2.11 | $1.97 | $2.09 | $2.09 | 185,234 |
2021-12-30 | $1.90 | $2.00 | $1.90 | $1.97 | $1.97 | 248,948 |
2021-12-29 | $1.90 | $1.99 | $1.89 | $1.89 | $1.89 | 118,043 |
2021-12-28 | $1.98 | $2.03 | $1.90 | $1.93 | $1.93 | 156,096 |
2021-12-27 | $2.05 | $2.07 | $1.95 | $1.99 | $1.99 | 134,010 |
2021-12-23 | $2.11 | $2.11 | $2.03 | $2.06 | $2.06 | 81,582 |
2021-12-22 | $2.05 | $2.12 | $2.04 | $2.09 | $2.09 | 112,072 |
2021-12-21 | $2.03 | $2.08 | $2.02 | $2.07 | $2.07 | 165,236 |
2021-12-20 | $1.99 | $2.00 | $1.93 | $1.97 | $1.97 | 85,041 |
2021-12-17 | $2.02 | $2.11 | $1.98 | $2.03 | $2.03 | 115,414 |
2021-12-16 | $2.05 | $2.10 | $2.00 | $2.04 | $2.04 | 47,537 |
2021-12-15 | $2.07 | $2.15 | $1.99 | $2.02 | $2.02 | 108,246 |
2021-12-14 | $2.15 | $2.20 | $2.08 | $2.08 | $2.08 | 61,578 |
2021-12-13 | $2.23 | $2.23 | $2.13 | $2.14 | $2.14 | 57,179 |
2021-12-10 | $2.34 | $2.35 | $2.22 | $2.26 | $2.26 | 58,299 |
2021-12-09 | $2.38 | $2.43 | $2.33 | $2.34 | $2.34 | 45,451 |
2021-12-08 | $2.41 | $2.48 | $2.39 | $2.41 | $2.41 | 73,915 |
2021-12-07 | $2.44 | $2.44 | $2.38 | $2.39 | $2.39 | 50,950 |
2021-12-06 | $2.28 | $2.42 | $2.26 | $2.37 | $2.37 | 74,393 |
2021-12-03 | $2.34 | $2.42 | $2.24 | $2.28 | $2.28 | 62,264 |
2021-12-02 | $2.26 | $2.36 | $2.25 | $2.36 | $2.36 | 127,587 |
2021-12-01 | $2.21 | $2.39 | $2.18 | $2.26 | $2.26 | 161,266 |
2021-11-30 | $2.10 | $2.29 | $2.05 | $2.24 | $2.24 | 107,754 |
2021-11-29 | $2.29 | $2.29 | $2.15 | $2.15 | $2.15 | 73,057 |
2021-11-26 | $2.33 | $2.38 | $2.17 | $2.24 | $2.24 | 125,723 |
2021-11-24 | $2.37 | $2.45 | $2.36 | $2.45 | $2.45 | 20,655 |
2021-11-23 | $2.42 | $2.44 | $2.38 | $2.39 | $2.39 | 23,935 |
2021-11-22 | $2.38 | $2.45 | $2.30 | $2.44 | $2.44 | 23,292 |
2021-11-19 | $2.40 | $2.40 | $2.32 | $2.37 | $2.37 | 46,598 |
2021-11-18 | $2.43 | $2.46 | $2.35 | $2.42 | $2.42 | 192,802 |
2021-11-17 | $2.48 | $2.50 | $2.42 | $2.45 | $2.45 | 34,099 |
2021-11-16 | $2.53 | $2.60 | $2.41 | $2.47 | $2.47 | 55,159 |
2021-11-15 | $2.69 | $2.69 | $2.48 | $2.53 | $2.53 | 125,397 |
2021-11-12 | $2.77 | $2.77 | $2.48 | $2.65 | $2.65 | 324,870 |
2021-11-11 | $2.85 | $2.90 | $2.69 | $2.78 | $2.78 | 170,057 |
2021-11-10 | $2.83 | $2.90 | $2.75 | $2.86 | $2.86 | 78,140 |
2021-11-09 | $2.84 | $2.90 | $2.69 | $2.83 | $2.83 | 142,621 |
2021-11-08 | $2.78 | $2.86 | $2.73 | $2.82 | $2.82 | 328,012 |
2021-11-05 | $2.56 | $2.91 | $2.44 | $2.71 | $2.71 | 559,207 |
2021-11-04 | $2.47 | $2.50 | $2.39 | $2.42 | $2.42 | 33,106 |
2021-11-03 | $2.36 | $2.48 | $2.36 | $2.47 | $2.47 | 60,141 |
2021-11-02 | $2.34 | $2.36 | $2.28 | $2.36 | $2.36 | 37,227 |
2021-11-01 | $2.32 | $2.37 | $2.29 | $2.31 | $2.31 | 42,731 |
2021-10-29 | $2.27 | $2.36 | $2.27 | $2.30 | $2.30 | 38,963 |
2021-10-28 | $2.38 | $2.46 | $2.29 | $2.30 | $2.30 | 50,709 |
2021-10-27 | $2.45 | $2.46 | $2.35 | $2.38 | $2.38 | 106,736 |
2021-10-26 | $2.48 | $2.49 | $2.42 | $2.44 | $2.44 | 24,806 |
2021-10-25 | $2.45 | $2.54 | $2.45 | $2.46 | $2.46 | 57,132 |
2021-10-22 | $2.48 | $2.54 | $2.46 | $2.46 | $2.46 | 25,251 |
2021-10-21 | $2.59 | $2.59 | $2.47 | $2.51 | $2.51 | 27,304 |
2021-10-20 | $2.46 | $2.52 | $2.40 | $2.46 | $2.46 | 64,870 |
2021-10-19 | $2.46 | $2.50 | $2.44 | $2.45 | $2.45 | 40,368 |
2021-10-18 | $2.45 | $2.50 | $2.40 | $2.44 | $2.44 | 80,501 |
2021-10-15 | $2.49 | $2.49 | $2.43 | $2.43 | $2.43 | 36,213 |
2021-10-14 | $2.51 | $2.54 | $2.44 | $2.46 | $2.46 | 83,882 |
2021-10-13 | $2.48 | $2.55 | $2.46 | $2.51 | $2.51 | 42,792 |
2021-10-12 | $2.46 | $2.50 | $2.46 | $2.48 | $2.48 | 16,108 |
2021-10-11 | $2.48 | $2.53 | $2.43 | $2.48 | $2.48 | 40,164 |
2021-10-08 | $2.50 | $2.54 | $2.45 | $2.47 | $2.47 | 46,778 |
2021-10-07 | $2.50 | $2.55 | $2.50 | $2.51 | $2.51 | 16,033 |
2021-10-06 | $2.53 | $2.55 | $2.48 | $2.49 | $2.49 | 112,601 |
2021-10-05 | $2.58 | $2.60 | $2.55 | $2.57 | $2.57 | 33,334 |
2021-10-04 | $2.57 | $2.61 | $2.57 | $2.57 | $2.57 | 35,714 |
2021-10-01 | $2.53 | $2.66 | $2.53 | $2.58 | $2.58 | 106,446 |
2021-09-30 | $2.56 | $2.65 | $2.55 | $2.56 | $2.56 | 79,276 |
2021-09-29 | $2.61 | $2.73 | $2.59 | $2.59 | $2.59 | 59,991 |
2021-09-28 | $2.68 | $2.72 | $2.63 | $2.63 | $2.63 | 55,347 |
2021-09-27 | $2.70 | $2.75 | $2.66 | $2.72 | $2.72 | 82,953 |
2021-09-24 | $2.70 | $2.70 | $2.62 | $2.66 | $2.66 | 40,035 |
2021-09-23 | $2.70 | $2.73 | $2.70 | $2.70 | $2.70 | 61,514 |
2021-09-22 | $2.65 | $2.73 | $2.65 | $2.68 | $2.68 | 106,484 |
2021-09-21 | $2.63 | $2.74 | $2.60 | $2.62 | $2.62 | 75,715 |
2021-09-20 | $2.62 | $2.68 | $2.54 | $2.59 | $2.59 | 145,760 |
2021-09-17 | $2.73 | $2.77 | $2.67 | $2.76 | $2.76 | 143,471 |
2021-09-16 | $2.65 | $2.73 | $2.61 | $2.71 | $2.71 | 188,404 |
2021-09-15 | $2.52 | $2.59 | $2.43 | $2.59 | $2.59 | 160,373 |
2021-09-14 | $2.53 | $2.55 | $2.50 | $2.51 | $2.51 | 21,992 |
2021-09-13 | $2.48 | $2.57 | $2.47 | $2.56 | $2.56 | 102,012 |
2021-09-10 | $2.50 | $2.51 | $2.46 | $2.48 | $2.48 | 15,320 |
2021-09-09 | $2.43 | $2.50 | $2.42 | $2.49 | $2.49 | 48,877 |
2021-09-08 | $2.40 | $2.44 | $2.36 | $2.43 | $2.43 | 36,951 |
2021-09-07 | $2.40 | $2.48 | $2.39 | $2.39 | $2.39 | 28,402 |
2021-09-03 | $2.41 | $2.43 | $2.36 | $2.39 | $2.39 | 26,069 |
2021-09-02 | $2.44 | $2.48 | $2.38 | $2.43 | $2.43 | 51,697 |
2021-09-01 | $2.38 | $2.46 | $2.35 | $2.40 | $2.40 | 59,302 |
2021-08-31 | $2.27 | $2.44 | $2.27 | $2.40 | $2.40 | 120,182 |
2021-08-30 | $2.49 | $2.51 | $2.32 | $2.34 | $2.34 | 133,684 |
2021-08-27 | $2.40 | $2.50 | $2.39 | $2.46 | $2.46 | 56,722 |
2021-08-26 | $2.37 | $2.48 | $2.37 | $2.41 | $2.41 | 65,397 |
2021-08-25 | $2.36 | $2.44 | $2.32 | $2.39 | $2.39 | 130,114 |
2021-08-24 | $2.22 | $2.37 | $2.21 | $2.34 | $2.34 | 147,146 |
2021-08-23 | $2.09 | $2.22 | $2.09 | $2.19 | $2.19 | 104,453 |
2021-08-20 | $1.99 | $2.09 | $1.97 | $2.06 | $2.06 | 146,846 |
2021-08-19 | $1.98 | $1.99 | $1.91 | $1.98 | $1.98 | 270,028 |
2021-08-18 | $2.02 | $2.07 | $1.97 | $1.99 | $1.99 | 447,542 |
2021-08-17 | $2.05 | $2.05 | $2.00 | $2.02 | $2.02 | 201,211 |
2021-08-16 | $2.29 | $2.29 | $2.00 | $2.05 | $2.05 | 435,952 |
2021-08-13 | $2.32 | $2.32 | $2.26 | $2.27 | $2.27 | 364,948 |
2021-08-12 | $2.30 | $2.50 | $2.23 | $2.32 | $2.32 | 707,593 |
2021-08-11 | $2.24 | $2.28 | $2.21 | $2.26 | $2.26 | 91,623 |
2021-08-10 | $2.28 | $2.28 | $2.21 | $2.23 | $2.23 | 110,720 |
2021-08-09 | $2.23 | $2.31 | $2.23 | $2.25 | $2.25 | 51,410 |
2021-08-06 | $2.22 | $2.46 | $2.22 | $2.25 | $2.25 | 119,783 |
2021-08-05 | $2.21 | $2.27 | $2.20 | $2.22 | $2.22 | 114,158 |
2021-08-04 | $2.22 | $2.25 | $2.17 | $2.21 | $2.21 | 75,419 |
2021-08-03 | $2.31 | $2.32 | $2.21 | $2.23 | $2.23 | 216,715 |
2021-08-02 | $2.33 | $2.39 | $2.32 | $2.35 | $2.35 | 50,525 |
2021-07-30 | $2.35 | $2.39 | $2.32 | $2.33 | $2.33 | 104,823 |
2021-07-29 | $2.39 | $2.47 | $2.34 | $2.34 | $2.34 | 205,693 |
2021-07-28 | $2.53 | $2.53 | $2.38 | $2.42 | $2.42 | 206,677 |
2021-07-27 | $2.61 | $2.62 | $2.51 | $2.54 | $2.54 | 216,639 |
2021-07-26 | $2.69 | $2.75 | $2.62 | $2.63 | $2.63 | 71,684 |
2021-07-23 | $2.69 | $2.73 | $2.65 | $2.71 | $2.71 | 35,110 |
2021-07-22 | $2.74 | $2.76 | $2.66 | $2.71 | $2.71 | 68,557 |
2021-07-21 | $2.73 | $2.82 | $2.66 | $2.74 | $2.74 | 250,591 |
2021-07-20 | $2.72 | $2.81 | $2.72 | $2.72 | $2.72 | 113,045 |
2021-07-19 | $2.96 | $2.96 | $2.62 | $2.69 | $2.69 | 266,984 |
2021-07-16 | $2.75 | $2.83 | $2.65 | $2.70 | $2.70 | 84,319 |
2021-07-15 | $2.75 | $2.77 | $2.70 | $2.75 | $2.75 | 90,235 |
2021-07-14 | $2.78 | $2.86 | $2.71 | $2.75 | $2.75 | 55,906 |
2021-07-13 | $2.79 | $2.85 | $2.74 | $2.75 | $2.75 | 59,281 |
2021-07-12 | $2.85 | $2.90 | $2.81 | $2.84 | $2.84 | 61,896 |
2021-07-09 | $2.69 | $2.87 | $2.67 | $2.85 | $2.85 | 150,318 |
2021-07-08 | $2.70 | $2.83 | $2.60 | $2.70 | $2.70 | 177,618 |
2021-07-07 | $2.92 | $2.96 | $2.75 | $2.77 | $2.77 | 226,610 |
2021-07-06 | $3.00 | $3.01 | $2.90 | $2.94 | $2.94 | 112,943 |
2021-07-02 | $3.04 | $3.04 | $2.95 | $2.97 | $2.97 | 108,752 |
2021-07-01 | $3.05 | $3.06 | $2.99 | $3.01 | $3.01 | 128,863 |
2021-06-30 | $3.03 | $3.09 | $3.00 | $3.00 | $3.00 | 244,429 |
2021-06-29 | $3.06 | $3.10 | $2.99 | $3.00 | $3.00 | 131,220 |
2021-06-28 | $3.30 | $3.32 | $3.01 | $3.05 | $3.05 | 469,336 |
2021-06-25 | $3.32 | $3.35 | $3.28 | $3.30 | $3.30 | 182,431 |
2021-06-24 | $3.35 | $3.44 | $3.32 | $3.32 | $3.32 | 649,493 |
2021-06-23 | $3.29 | $3.36 | $3.26 | $3.30 | $3.30 | 236,381 |
2021-06-22 | $3.35 | $3.41 | $3.27 | $3.27 | $3.27 | 115,380 |
2021-06-21 | $3.35 | $3.48 | $3.33 | $3.36 | $3.36 | 126,066 |
2021-06-18 | $3.48 | $3.50 | $3.30 | $3.35 | $3.35 | 172,690 |
2021-06-17 | $3.60 | $3.72 | $3.48 | $3.48 | $3.48 | 135,659 |
2021-06-16 | $3.59 | $3.74 | $3.59 | $3.62 | $3.62 | 184,129 |
2021-06-15 | $3.87 | $3.96 | $3.60 | $3.60 | $3.60 | 104,200 |
2021-06-14 | $4.08 | $4.08 | $3.87 | $3.90 | $3.90 | 110,579 |
2021-06-11 | $4.05 | $4.10 | $4.01 | $4.04 | $4.04 | 36,615 |
2021-06-10 | $4.08 | $4.15 | $4.00 | $4.03 | $4.03 | 70,491 |
2021-06-09 | $4.08 | $4.15 | $4.01 | $4.05 | $4.05 | 202,767 |
2021-06-08 | $3.91 | $4.17 | $3.85 | $4.04 | $4.04 | 272,410 |
2021-06-07 | $3.78 | $4.00 | $3.78 | $3.95 | $3.95 | 88,683 |
2021-06-04 | $3.85 | $3.95 | $3.70 | $3.74 | $3.74 | 247,898 |
2021-06-03 | $3.99 | $4.00 | $3.78 | $3.85 | $3.85 | 150,671 |
2021-06-02 | $3.95 | $4.00 | $3.85 | $3.98 | $3.98 | 209,359 |
2021-06-01 | $3.69 | $3.95 | $3.69 | $3.90 | $3.90 | 205,339 |
2021-05-28 | $3.77 | $3.78 | $3.64 | $3.72 | $3.72 | 77,359 |
2021-05-27 | $3.71 | $3.79 | $3.69 | $3.74 | $3.74 | 105,973 |
2021-05-26 | $3.56 | $3.81 | $3.56 | $3.67 | $3.67 | 206,516 |
2021-05-25 | $3.46 | $3.63 | $3.46 | $3.55 | $3.55 | 177,629 |
2021-05-24 | $3.45 | $3.49 | $3.36 | $3.45 | $3.45 | 78,595 |
2021-05-21 | $3.19 | $3.44 | $3.19 | $3.43 | $3.43 | 115,440 |
2021-05-20 | $3.26 | $3.37 | $3.22 | $3.33 | $3.33 | 124,145 |
2021-05-19 | $3.26 | $3.36 | $3.22 | $3.30 | $3.30 | 161,685 |
2021-05-18 | $3.26 | $3.43 | $3.23 | $3.31 | $3.31 | 108,636 |
2021-05-17 | $3.26 | $3.36 | $3.18 | $3.27 | $3.27 | 138,221 |
2021-05-14 | $3.30 | $3.43 | $3.25 | $3.31 | $3.31 | 120,541 |
2021-05-13 | $3.07 | $3.40 | $3.07 | $3.31 | $3.31 | 746,351 |
2021-05-12 | $3.22 | $3.47 | $3.05 | $3.09 | $3.09 | 467,776 |
2021-05-11 | $3.39 | $3.60 | $3.17 | $3.24 | $3.24 | 1,769,934 |
2021-05-10 | $3.39 | $4.04 | $3.28 | $3.55 | $3.55 | 3,137,578 |
2021-05-07 | $3.17 | $3.45 | $3.15 | $3.39 | $3.39 | 514,656 |
2021-05-06 | $3.09 | $3.18 | $3.05 | $3.16 | $3.16 | 70,932 |
2021-05-05 | $3.13 | $3.17 | $3.09 | $3.10 | $3.10 | 78,056 |
2021-05-04 | $3.11 | $3.20 | $3.10 | $3.14 | $3.14 | 62,889 |
2021-05-03 | $3.11 | $3.23 | $3.08 | $3.16 | $3.16 | 112,479 |
2021-04-30 | $3.11 | $3.19 | $3.05 | $3.11 | $3.11 | 80,162 |
2021-04-29 | $3.15 | $3.17 | $3.04 | $3.11 | $3.11 | 53,308 |
2021-04-28 | $3.11 | $3.19 | $3.07 | $3.11 | $3.11 | 71,311 |
2021-04-27 | $3.13 | $3.20 | $3.05 | $3.09 | $3.09 | 64,280 |
2021-04-26 | $3.02 | $3.19 | $3.01 | $3.16 | $3.16 | 123,210 |
2021-04-23 | $3.00 | $3.07 | $2.92 | $2.99 | $2.99 | 72,755 |
2021-04-22 | $2.96 | $3.02 | $2.85 | $2.94 | $2.94 | 114,445 |
2021-04-21 | $2.80 | $2.94 | $2.79 | $2.91 | $2.91 | 56,657 |
2021-04-20 | $2.89 | $2.89 | $2.76 | $2.81 | $2.81 | 100,422 |
2021-04-19 | $2.90 | $2.94 | $2.81 | $2.93 | $2.93 | 67,811 |
2021-04-16 | $2.87 | $2.90 | $2.80 | $2.90 | $2.90 | 116,282 |
2021-04-15 | $2.84 | $2.95 | $2.80 | $2.82 | $2.82 | 131,586 |
2021-04-14 | $2.96 | $3.02 | $2.80 | $2.82 | $2.82 | 155,671 |
2021-04-13 | $2.88 | $3.03 | $2.88 | $3.00 | $3.00 | 95,797 |
2021-04-12 | $3.04 | $3.04 | $2.88 | $2.89 | $2.89 | 125,101 |
2021-04-09 | $3.10 | $3.11 | $3.00 | $3.05 | $3.05 | 125,587 |
2021-04-08 | $3.18 | $3.18 | $3.00 | $3.12 | $3.12 | 138,082 |
2021-04-07 | $3.25 | $3.25 | $3.16 | $3.20 | $3.20 | 45,032 |
2021-04-06 | $3.30 | $3.43 | $3.21 | $3.24 | $3.24 | 88,917 |
2021-04-05 | $3.20 | $3.40 | $3.13 | $3.28 | $3.28 | 129,596 |
2021-04-01 | $3.48 | $3.48 | $3.10 | $3.17 | $3.17 | 308,293 |
2021-03-31 | $3.54 | $3.57 | $3.44 | $3.48 | $3.48 | 53,140 |
2021-03-30 | $3.48 | $3.60 | $3.40 | $3.52 | $3.52 | 137,919 |
2021-03-29 | $3.74 | $3.75 | $3.49 | $3.49 | $3.49 | 156,192 |
2021-03-26 | $3.96 | $3.96 | $3.64 | $3.74 | $3.74 | 87,791 |
2021-03-25 | $3.81 | $3.93 | $3.70 | $3.82 | $3.82 | 155,497 |
2021-03-24 | $4.05 | $4.08 | $3.77 | $3.85 | $3.85 | 146,664 |
2021-03-23 | $4.01 | $4.01 | $3.82 | $3.93 | $3.93 | 91,103 |
2021-03-22 | $4.07 | $4.15 | $4.01 | $4.02 | $4.02 | 73,067 |
2021-03-19 | $4.04 | $4.11 | $3.95 | $4.05 | $4.05 | 146,655 |
2021-03-18 | $4.32 | $4.34 | $4.05 | $4.10 | $4.10 | 157,185 |
2021-03-17 | $4.30 | $4.36 | $4.22 | $4.32 | $4.32 | 48,887 |
2021-03-16 | $4.49 | $4.49 | $4.25 | $4.29 | $4.29 | 105,940 |
2021-03-15 | $4.34 | $4.47 | $4.25 | $4.43 | $4.43 | 136,806 |
2021-03-12 | $4.18 | $4.34 | $4.18 | $4.25 | $4.25 | 50,032 |
2021-03-11 | $4.10 | $4.38 | $4.10 | $4.18 | $4.18 | 164,237 |
2021-03-10 | $3.88 | $4.09 | $3.83 | $4.08 | $4.08 | 133,383 |
2021-03-09 | $3.72 | $3.93 | $3.71 | $3.86 | $3.86 | 149,558 |
2021-03-08 | $3.53 | $3.75 | $3.51 | $3.69 | $3.69 | 128,525 |
2021-03-05 | $3.64 | $3.64 | $3.34 | $3.50 | $3.50 | 103,215 |
2021-03-04 | $3.51 | $3.79 | $3.30 | $3.55 | $3.55 | 319,420 |
2021-03-03 | $3.92 | $3.95 | $3.79 | $3.80 | $3.80 | 99,547 |
2021-03-02 | $3.86 | $3.99 | $3.83 | $3.90 | $3.90 | 75,992 |
2021-03-01 | $4.00 | $4.11 | $3.82 | $3.86 | $3.86 | 269,500 |
2021-02-26 | $3.70 | $3.98 | $3.68 | $3.68 | $3.68 | 110,451 |
2021-02-25 | $3.95 | $3.95 | $3.66 | $3.76 | $3.76 | 169,011 |
2021-02-24 | $3.70 | $3.97 | $3.70 | $3.92 | $3.92 | 236,438 |
2021-02-23 | $3.64 | $3.80 | $3.47 | $3.68 | $3.68 | 161,690 |
2021-02-22 | $3.49 | $3.76 | $3.46 | $3.69 | $3.69 | 204,123 |
2021-02-19 | $3.40 | $3.50 | $3.35 | $3.46 | $3.46 | 157,305 |
2021-02-18 | $3.34 | $3.41 | $3.29 | $3.33 | $3.33 | 65,570 |
2021-02-17 | $3.50 | $3.50 | $3.30 | $3.41 | $3.41 | 110,462 |
2021-02-16 | $3.39 | $3.59 | $3.32 | $3.50 | $3.50 | 229,507 |
2021-02-12 | $3.18 | $3.27 | $3.11 | $3.27 | $3.27 | 98,719 |
2021-02-11 | $3.30 | $3.37 | $3.17 | $3.20 | $3.20 | 152,133 |
2021-02-10 | $3.32 | $3.39 | $3.19 | $3.29 | $3.29 | 153,682 |
2021-02-09 | $3.10 | $3.40 | $3.10 | $3.25 | $3.25 | 337,783 |
2021-02-08 | $2.96 | $3.12 | $2.94 | $3.09 | $3.09 | 245,004 |
2021-02-05 | $2.96 | $2.97 | $2.86 | $2.94 | $2.94 | 117,943 |
2021-02-04 | $2.98 | $2.98 | $2.90 | $2.94 | $2.94 | 118,235 |
2021-02-03 | $2.82 | $2.91 | $2.76 | $2.88 | $2.88 | 137,437 |
2021-02-02 | $2.83 | $2.92 | $2.78 | $2.78 | $2.78 | 185,494 |
2021-02-01 | $2.82 | $2.82 | $2.67 | $2.77 | $2.77 | 124,355 |
2021-01-29 | $2.70 | $2.75 | $2.62 | $2.69 | $2.69 | 104,408 |
2021-01-28 | $2.84 | $2.95 | $2.68 | $2.75 | $2.75 | 122,692 |
2021-01-27 | $2.75 | $2.94 | $2.74 | $2.84 | $2.84 | 246,214 |
2021-01-26 | $2.67 | $2.95 | $2.67 | $2.81 | $2.81 | 345,503 |
2021-01-25 | $2.66 | $2.70 | $2.59 | $2.67 | $2.67 | 128,658 |
2021-01-22 | $2.70 | $2.84 | $2.64 | $2.69 | $2.69 | 87,062 |
2021-01-21 | $2.79 | $2.82 | $2.68 | $2.71 | $2.71 | 76,485 |
2021-01-20 | $2.83 | $2.86 | $2.71 | $2.78 | $2.78 | 113,901 |
2021-01-19 | $2.76 | $2.85 | $2.68 | $2.82 | $2.82 | 79,214 |
2021-01-15 | $2.80 | $2.83 | $2.69 | $2.75 | $2.75 | 115,576 |
2021-01-14 | $2.75 | $2.89 | $2.71 | $2.82 | $2.82 | 200,996 |
2021-01-13 | $2.69 | $2.74 | $2.60 | $2.74 | $2.74 | 141,072 |
2021-01-12 | $2.45 | $2.89 | $2.43 | $2.75 | $2.75 | 571,045 |
2021-01-11 | $2.41 | $2.49 | $2.39 | $2.43 | $2.43 | 97,435 |
2021-01-08 | $2.42 | $2.48 | $2.41 | $2.48 | $2.48 | 76,930 |
2021-01-07 | $2.46 | $2.54 | $2.46 | $2.47 | $2.47 | 127,822 |
2021-01-06 | $2.47 | $2.53 | $2.45 | $2.47 | $2.47 | 161,554 |
2021-01-05 | $2.36 | $2.48 | $2.35 | $2.46 | $2.46 | 46,166 |
2021-01-04 | $2.53 | $2.55 | $2.38 | $2.38 | $2.38 | 104,601 |
2020-12-31 | $2.51 | $2.61 | $2.50 | $2.50 | $2.50 | 104,985 |
2020-12-30 | $2.48 | $2.58 | $2.47 | $2.53 | $2.53 | 77,962 |
2020-12-29 | $2.52 | $2.52 | $2.42 | $2.47 | $2.47 | 114,936 |
2020-12-28 | $2.66 | $2.69 | $2.47 | $2.51 | $2.51 | 234,433 |
2020-12-24 | $2.69 | $2.69 | $2.60 | $2.62 | $2.62 | 101,171 |
2020-12-23 | $2.63 | $2.71 | $2.61 | $2.68 | $2.68 | 170,512 |
2020-12-22 | $2.72 | $2.76 | $2.57 | $2.63 | $2.63 | 198,092 |
2020-12-21 | $2.64 | $2.82 | $2.62 | $2.73 | $2.73 | 202,848 |
2020-12-18 | $2.85 | $2.88 | $2.80 | $2.86 | $2.86 | 106,425 |
2020-12-17 | $2.85 | $2.89 | $2.79 | $2.88 | $2.88 | 68,923 |
2020-12-16 | $2.84 | $2.89 | $2.76 | $2.86 | $2.86 | 102,540 |
2020-12-15 | $2.74 | $2.90 | $2.70 | $2.84 | $2.84 | 164,398 |
2020-12-14 | $2.93 | $2.94 | $2.72 | $2.77 | $2.77 | 204,192 |
2020-12-11 | $2.89 | $2.91 | $2.80 | $2.87 | $2.87 | 133,764 |
2020-12-10 | $2.80 | $2.99 | $2.79 | $2.91 | $2.91 | 204,027 |
2020-12-09 | $2.94 | $3.04 | $2.77 | $2.83 | $2.83 | 341,875 |
2020-12-08 | $2.79 | $3.03 | $2.78 | $2.88 | $2.88 | 424,688 |
2020-12-07 | $3.05 | $3.07 | $2.64 | $2.73 | $2.73 | 745,969 |
2020-12-04 | $2.38 | $3.23 | $2.38 | $3.15 | $3.15 | 2,641,067 |
2020-12-03 | $2.33 | $2.45 | $2.31 | $2.38 | $2.38 | 249,766 |
2020-12-02 | $2.30 | $2.40 | $2.26 | $2.29 | $2.29 | 167,987 |
2020-12-01 | $2.37 | $2.42 | $2.28 | $2.32 | $2.32 | 123,290 |
2020-11-30 | $2.43 | $2.45 | $2.27 | $2.30 | $2.30 | 227,316 |
2020-11-27 | $2.27 | $2.43 | $2.24 | $2.42 | $2.42 | 253,422 |
2020-11-25 | $2.25 | $2.30 | $2.13 | $2.26 | $2.26 | 207,233 |
2020-11-24 | $2.21 | $2.38 | $2.19 | $2.27 | $2.27 | 595,274 |
2020-11-23 | $2.17 | $2.18 | $2.10 | $2.13 | $2.13 | 264,135 |
2020-11-20 | $2.15 | $2.18 | $2.06 | $2.10 | $2.10 | 148,209 |
2020-11-19 | $2.16 | $2.23 | $2.12 | $2.13 | $2.13 | 159,927 |
2020-11-18 | $2.42 | $2.42 | $2.12 | $2.16 | $2.16 | 630,519 |
2020-11-17 | $2.13 | $2.31 | $2.10 | $2.21 | $2.21 | 234,728 |
2020-11-16 | $2.40 | $2.45 | $2.12 | $2.16 | $2.16 | 378,283 |
2020-11-13 | $2.11 | $2.23 | $2.05 | $2.16 | $2.16 | 261,393 |
2020-11-12 | $2.20 | $2.28 | $2.02 | $2.05 | $2.05 | 159,285 |
2020-11-11 | $2.30 | $2.33 | $2.06 | $2.31 | $2.31 | 206,341 |
2020-11-10 | $2.24 | $2.36 | $1.99 | $2.30 | $2.30 | 772,232 |
2020-11-09 | $1.90 | $2.80 | $1.80 | $2.58 | $2.58 | 3,948,123 |
2020-11-06 | $1.57 | $1.64 | $1.56 | $1.57 | $1.57 | 29,594 |
2020-11-05 | $1.59 | $1.64 | $1.56 | $1.56 | $1.56 | 45,882 |
2020-11-04 | $1.59 | $1.65 | $1.55 | $1.58 | $1.58 | 35,940 |
2020-11-03 | $1.56 | $1.65 | $1.53 | $1.59 | $1.59 | 92,023 |
2020-11-02 | $1.53 | $1.60 | $1.50 | $1.53 | $1.53 | 39,219 |
2020-10-30 | $1.51 | $1.55 | $1.48 | $1.52 | $1.52 | 79,095 |
2020-10-29 | $1.53 | $1.58 | $1.49 | $1.51 | $1.51 | 60,647 |
2020-10-28 | $1.55 | $1.59 | $1.50 | $1.51 | $1.51 | 47,789 |
2020-10-27 | $1.63 | $1.63 | $1.59 | $1.60 | $1.60 | 40,294 |
2020-10-26 | $1.72 | $1.72 | $1.60 | $1.61 | $1.61 | 118,841 |
2020-10-23 | $1.74 | $1.76 | $1.70 | $1.74 | $1.74 | 37,859 |
2020-10-22 | $1.69 | $1.76 | $1.68 | $1.74 | $1.74 | 57,004 |
2020-10-21 | $1.68 | $1.70 | $1.66 | $1.69 | $1.69 | 28,792 |
2020-10-20 | $1.65 | $1.70 | $1.65 | $1.68 | $1.68 | 44,401 |
2020-10-19 | $1.70 | $1.73 | $1.65 | $1.65 | $1.65 | 63,661 |
2020-10-16 | $1.72 | $1.72 | $1.66 | $1.70 | $1.70 | 44,332 |
2020-10-15 | $1.73 | $1.74 | $1.68 | $1.71 | $1.71 | 47,651 |
2020-10-14 | $1.73 | $1.73 | $1.70 | $1.72 | $1.72 | 40,676 |
2020-10-13 | $1.73 | $1.76 | $1.67 | $1.74 | $1.74 | 90,913 |
2020-10-12 | $1.79 | $1.82 | $1.71 | $1.75 | $1.75 | 95,363 |
2020-10-09 | $1.82 | $1.82 | $1.75 | $1.77 | $1.77 | 49,787 |
2020-10-08 | $1.81 | $1.83 | $1.79 | $1.82 | $1.82 | 36,533 |
2020-10-07 | $1.80 | $1.83 | $1.78 | $1.81 | $1.81 | 29,584 |
2020-10-06 | $1.83 | $1.88 | $1.78 | $1.79 | $1.79 | 44,926 |
2020-10-05 | $1.85 | $1.88 | $1.81 | $1.82 | $1.82 | 50,043 |
2020-10-02 | $1.70 | $1.86 | $1.68 | $1.85 | $1.85 | 87,734 |
2020-10-01 | $1.81 | $1.85 | $1.78 | $1.82 | $1.82 | 42,224 |
2020-09-30 | $1.85 | $1.89 | $1.80 | $1.80 | $1.80 | 25,014 |
2020-09-29 | $1.90 | $1.91 | $1.80 | $1.82 | $1.82 | 97,090 |
2020-09-28 | $1.81 | $1.90 | $1.76 | $1.90 | $1.90 | 74,637 |
2020-09-25 | $1.66 | $1.80 | $1.66 | $1.78 | $1.78 | 60,810 |
2020-09-24 | $1.71 | $1.74 | $1.66 | $1.67 | $1.67 | 55,631 |
2020-09-23 | $1.86 | $1.89 | $1.69 | $1.71 | $1.71 | 94,163 |
2020-09-22 | $1.85 | $1.91 | $1.80 | $1.88 | $1.88 | 51,603 |
2020-09-21 | $1.90 | $1.90 | $1.80 | $1.84 | $1.84 | 81,020 |
2020-09-18 | $1.96 | $1.99 | $1.90 | $1.93 | $1.93 | 46,107 |
2020-09-17 | $1.93 | $2.02 | $1.93 | $1.97 | $1.97 | 33,427 |
2020-09-16 | $1.97 | $2.00 | $1.93 | $1.97 | $1.97 | 23,979 |
2020-09-15 | $2.00 | $2.03 | $1.95 | $1.96 | $1.96 | 70,516 |
2020-09-14 | $1.90 | $1.99 | $1.90 | $1.97 | $1.97 | 94,224 |
2020-09-11 | $1.81 | $1.89 | $1.80 | $1.85 | $1.85 | 61,404 |
2020-09-10 | $1.85 | $1.90 | $1.83 | $1.88 | $1.88 | 77,510 |
2020-09-09 | $1.90 | $1.90 | $1.82 | $1.85 | $1.85 | 95,874 |
2020-09-08 | $1.91 | $1.95 | $1.87 | $1.87 | $1.87 | 62,986 |
2020-09-04 | $1.95 | $2.00 | $1.89 | $1.90 | $1.90 | 75,596 |
2020-09-03 | $1.94 | $2.06 | $1.90 | $1.90 | $1.90 | 108,767 |
2020-09-02 | $1.97 | $1.98 | $1.92 | $1.96 | $1.96 | 130,496 |
2020-09-01 | $2.00 | $2.02 | $1.87 | $1.92 | $1.92 | 148,938 |
2020-08-31 | $2.08 | $2.08 | $1.98 | $2.02 | $2.02 | 139,739 |
2020-08-28 | $2.09 | $2.14 | $2.06 | $2.07 | $2.07 | 105,786 |
2020-08-27 | $2.09 | $2.17 | $2.05 | $2.08 | $2.08 | 89,376 |
2020-08-26 | $2.10 | $2.20 | $2.07 | $2.09 | $2.09 | 41,624 |
2020-08-25 | $2.13 | $2.17 | $2.08 | $2.11 | $2.11 | 74,485 |
2020-08-24 | $2.10 | $2.19 | $2.05 | $2.11 | $2.11 | 110,844 |
2020-08-21 | $2.19 | $2.23 | $2.09 | $2.10 | $2.10 | 78,130 |
2020-08-20 | $2.19 | $2.23 | $2.15 | $2.22 | $2.22 | 76,761 |
2020-08-19 | $2.20 | $2.24 | $2.16 | $2.19 | $2.19 | 54,901 |
2020-08-18 | $2.22 | $2.26 | $2.17 | $2.20 | $2.20 | 65,777 |
2020-08-17 | $2.28 | $2.28 | $2.20 | $2.21 | $2.21 | 71,410 |
2020-08-14 | $2.30 | $2.33 | $2.21 | $2.26 | $2.26 | 119,462 |
2020-08-13 | $2.39 | $2.45 | $2.28 | $2.33 | $2.33 | 113,843 |
2020-08-12 | $2.46 | $2.50 | $2.36 | $2.38 | $2.38 | 65,940 |
2020-08-11 | $2.40 | $2.52 | $2.40 | $2.42 | $2.42 | 178,284 |
2020-08-10 | $2.26 | $2.45 | $2.25 | $2.35 | $2.35 | 211,490 |
2020-08-07 | $2.24 | $2.32 | $2.21 | $2.29 | $2.29 | 61,204 |
2020-08-06 | $2.16 | $2.27 | $2.13 | $2.24 | $2.24 | 74,670 |
2020-08-05 | $2.18 | $2.20 | $2.13 | $2.16 | $2.16 | 66,891 |
2020-08-04 | $2.07 | $2.19 | $2.07 | $2.18 | $2.18 | 67,971 |
2020-08-03 | $2.14 | $2.14 | $2.07 | $2.08 | $2.08 | 114,437 |
2020-07-31 | $2.16 | $2.20 | $2.10 | $2.14 | $2.14 | 110,779 |
2020-07-30 | $2.14 | $2.20 | $2.10 | $2.15 | $2.15 | 57,117 |
2020-07-29 | $2.23 | $2.25 | $2.13 | $2.20 | $2.20 | 112,161 |
2020-07-28 | $2.16 | $2.22 | $2.12 | $2.21 | $2.21 | 77,932 |
2020-07-27 | $2.30 | $2.30 | $2.12 | $2.15 | $2.15 | 119,802 |
2020-07-24 | $2.34 | $2.37 | $2.30 | $2.30 | $2.30 | 55,800 |
2020-07-23 | $2.37 | $2.41 | $2.32 | $2.36 | $2.36 | 61,910 |
2020-07-22 | $2.36 | $2.43 | $2.35 | $2.38 | $2.38 | 74,822 |
2020-07-21 | $2.35 | $2.46 | $2.30 | $2.39 | $2.39 | 154,589 |
2020-07-20 | $2.50 | $2.50 | $2.32 | $2.35 | $2.35 | 185,921 |
2020-07-17 | $2.52 | $2.52 | $2.42 | $2.50 | $2.50 | 100,000 |
2020-07-16 | $2.47 | $2.57 | $2.38 | $2.49 | $2.49 | 117,700 |
2020-07-15 | $2.43 | $2.56 | $2.41 | $2.47 | $2.47 | 233,100 |
2020-07-14 | $2.29 | $2.40 | $2.29 | $2.31 | $2.31 | 114,800 |
2020-07-13 | $2.50 | $2.54 | $2.28 | $2.29 | $2.29 | 166,700 |
2020-07-10 | $2.27 | $2.50 | $2.20 | $2.48 | $2.48 | 142,300 |
2020-07-09 | $2.37 | $2.39 | $2.25 | $2.27 | $2.27 | 109,000 |
2020-07-08 | $2.34 | $2.40 | $2.25 | $2.37 | $2.37 | 205,200 |
2020-07-07 | $2.45 | $2.54 | $2.31 | $2.36 | $2.36 | 182,300 |
2020-07-06 | $2.57 | $2.67 | $2.40 | $2.46 | $2.46 | 137,700 |
2020-07-02 | $2.59 | $2.64 | $2.43 | $2.54 | $2.54 | 216,300 |
2020-07-01 | $2.62 | $2.69 | $2.41 | $2.52 | $2.52 | 202,700 |
2020-06-30 | $2.61 | $2.80 | $2.46 | $2.52 | $2.52 | 108,300 |
2020-06-29 | $2.68 | $2.76 | $2.43 | $2.62 | $2.62 | 206,200 |
2020-06-26 | $2.55 | $2.60 | $2.26 | $2.40 | $2.40 | 378,858 |
2020-06-25 | $2.70 | $2.85 | $2.52 | $2.56 | $2.56 | 186,239 |
2020-06-24 | $2.90 | $2.99 | $2.58 | $2.73 | $2.73 | 213,199 |
2020-06-23 | $3.03 | $3.11 | $2.90 | $2.96 | $2.96 | 180,086 |
2020-06-22 | $2.95 | $3.12 | $2.77 | $3.00 | $3.00 | 223,413 |
2020-06-19 | $3.25 | $3.26 | $2.96 | $2.96 | $2.96 | 149,034 |
2020-06-18 | $3.25 | $3.26 | $3.11 | $3.15 | $3.15 | 88,345 |
2020-06-17 | $3.57 | $3.57 | $3.15 | $3.31 | $3.31 | 190,711 |
2020-06-16 | $3.88 | $3.92 | $3.49 | $3.52 | $3.52 | 196,507 |
2020-06-15 | $3.00 | $3.62 | $2.99 | $3.54 | $3.54 | 179,815 |
2020-06-12 | $3.50 | $3.51 | $3.21 | $3.38 | $3.38 | 282,453 |
2020-06-11 | $3.28 | $3.48 | $2.93 | $2.99 | $2.99 | 392,689 |
2020-06-10 | $3.99 | $3.99 | $3.51 | $3.73 | $3.73 | 425,519 |
2020-06-09 | $4.30 | $4.30 | $3.52 | $4.06 | $4.06 | 598,367 |
2020-06-08 | $3.85 | $4.45 | $3.60 | $4.43 | $4.43 | 495,157 |
2020-06-05 | $3.58 | $3.94 | $3.42 | $3.47 | $3.47 | 634,600 |
2020-06-04 | $2.94 | $3.30 | $2.86 | $3.28 | $3.28 | 390,019 |
2020-06-03 | $2.80 | $2.97 | $2.72 | $2.91 | $2.91 | 301,854 |
2020-06-02 | $2.76 | $2.95 | $2.71 | $2.74 | $2.74 | 201,019 |
2020-06-01 | $2.90 | $2.90 | $2.70 | $2.73 | $2.73 | 282,439 |
2020-05-29 | $2.82 | $2.99 | $2.57 | $2.94 | $2.94 | 406,213 |
2020-05-28 | $2.80 | $3.45 | $2.75 | $2.91 | $2.91 | 1,323,495 |
2020-05-27 | $2.14 | $2.80 | $2.11 | $2.68 | $2.68 | 655,216 |
2020-05-26 | $1.90 | $2.09 | $1.88 | $2.04 | $2.04 | 385,821 |
2020-05-22 | $1.94 | $1.94 | $1.79 | $1.85 | $1.85 | 199,756 |
2020-05-21 | $1.87 | $1.93 | $1.80 | $1.90 | $1.90 | 231,642 |
2020-05-20 | $1.91 | $1.95 | $1.77 | $1.84 | $1.84 | 224,995 |
2020-05-19 | $1.91 | $1.98 | $1.80 | $1.88 | $1.88 | 151,341 |
2020-05-18 | $1.72 | $1.90 | $1.72 | $1.87 | $1.87 | 198,618 |
2020-05-15 | $1.67 | $1.70 | $1.57 | $1.61 | $1.61 | 111,205 |
2020-05-14 | $1.60 | $1.71 | $1.52 | $1.66 | $1.66 | 101,827 |
2020-05-13 | $1.73 | $1.77 | $1.53 | $1.60 | $1.60 | 403,201 |
2020-05-12 | $1.80 | $1.83 | $1.72 | $1.73 | $1.73 | 207,483 |
2020-05-11 | $1.85 | $1.86 | $1.78 | $1.78 | $1.78 | 133,584 |
2020-05-08 | $1.83 | $1.90 | $1.80 | $1.83 | $1.83 | 134,959 |
2020-05-07 | $1.86 | $1.90 | $1.82 | $1.82 | $1.82 | 134,773 |
2020-05-06 | $1.89 | $1.91 | $1.79 | $1.83 | $1.83 | 126,896 |
2020-05-05 | $1.97 | $2.02 | $1.88 | $1.90 | $1.90 | 129,951 |
2020-05-04 | $1.86 | $1.94 | $1.78 | $1.92 | $1.92 | 129,975 |
2020-05-01 | $2.03 | $2.03 | $1.86 | $1.92 | $1.92 | 155,053 |
2020-04-30 | $2.07 | $2.10 | $1.90 | $2.08 | $2.08 | 224,698 |
2020-04-29 | $1.91 | $2.22 | $1.90 | $2.07 | $2.07 | 332,161 |
2020-04-28 | $1.85 | $1.92 | $1.77 | $1.86 | $1.86 | 199,768 |
2020-04-27 | $1.69 | $1.82 | $1.65 | $1.77 | $1.77 | 231,707 |
2020-04-24 | $1.75 | $1.78 | $1.61 | $1.68 | $1.68 | 202,377 |
2020-04-23 | $1.77 | $1.88 | $1.70 | $1.71 | $1.71 | 380,517 |
2020-04-22 | $1.85 | $1.89 | $1.74 | $1.78 | $1.78 | 95,167 |
2020-04-21 | $1.86 | $1.89 | $1.76 | $1.80 | $1.80 | 99,330 |
2020-04-20 | $1.92 | $1.94 | $1.80 | $1.89 | $1.89 | 111,646 |
2020-04-17 | $1.99 | $2.06 | $1.95 | $1.95 | $1.95 | 135,204 |
2020-04-16 | $1.94 | $1.99 | $1.86 | $1.90 | $1.90 | 129,641 |
2020-04-15 | $1.92 | $2.07 | $1.75 | $1.90 | $1.90 | 248,924 |
2020-04-14 | $2.05 | $2.13 | $1.91 | $1.96 | $1.96 | 163,827 |
2020-04-13 | $2.08 | $2.08 | $1.88 | $1.95 | $1.95 | 161,447 |
2020-04-09 | $1.96 | $2.32 | $1.92 | $2.05 | $2.05 | 496,337 |
2020-04-08 | $1.75 | $1.95 | $1.73 | $1.82 | $1.82 | 230,000 |
2020-04-07 | $1.80 | $1.98 | $1.65 | $1.70 | $1.70 | 271,722 |
2020-04-06 | $1.63 | $1.80 | $1.62 | $1.68 | $1.68 | 209,851 |
2020-04-03 | $1.46 | $1.56 | $1.43 | $1.56 | $1.56 | 88,051 |
2020-04-02 | $1.48 | $1.57 | $1.43 | $1.44 | $1.44 | 137,652 |
2020-04-01 | $1.59 | $1.64 | $1.43 | $1.45 | $1.45 | 233,896 |
2020-03-31 | $1.63 | $1.79 | $1.56 | $1.60 | $1.60 | 145,321 |
2020-03-30 | $1.93 | $1.95 | $1.64 | $1.65 | $1.65 | 289,301 |
2020-03-27 | $2.20 | $2.20 | $1.91 | $2.04 | $2.04 | 203,967 |
2020-03-26 | $1.80 | $2.73 | $1.76 | $2.15 | $2.15 | 598,261 |
2020-03-25 | $1.63 | $1.92 | $1.52 | $1.67 | $1.67 | 343,630 |
2020-03-24 | $1.75 | $1.83 | $1.43 | $1.47 | $1.47 | 293,356 |
2020-03-23 | $1.46 | $1.64 | $1.45 | $1.47 | $1.47 | 206,299 |
2020-03-20 | $1.73 | $2.25 | $1.50 | $1.53 | $1.53 | 614,962 |
2020-03-19 | $1.56 | $1.83 | $1.50 | $1.61 | $1.61 | 297,375 |
2020-03-18 | $2.13 | $2.19 | $1.49 | $1.56 | $1.56 | 422,038 |
2020-03-17 | $1.66 | $2.88 | $1.66 | $2.31 | $2.31 | 213,731 |
2020-03-16 | $1.75 | $1.80 | $1.48 | $1.64 | $1.64 | 491,766 |
2020-03-13 | $1.89 | $2.27 | $1.72 | $1.84 | $1.84 | 552,581 |
2020-03-12 | $2.04 | $2.75 | $1.50 | $1.50 | $1.50 | 808,118 |
2020-03-11 | $2.88 | $3.00 | $2.19 | $2.29 | $2.11 | 541,179 |
2020-03-10 | $3.81 | $4.35 | $2.85 | $3.02 | $2.78 | 321,076 |
2020-03-09 | $4.82 | $4.82 | $3.30 | $3.32 | $3.05 | 228,608 |
2020-03-06 | $5.00 | $5.05 | $4.71 | $4.83 | $4.44 | 91,477 |
2020-03-05 | $5.02 | $5.19 | $5.00 | $5.02 | $4.62 | 69,911 |
2020-03-04 | $5.14 | $5.26 | $5.10 | $5.21 | $4.79 | 69,003 |
2020-03-03 | $5.30 | $5.39 | $5.04 | $5.14 | $4.73 | 67,771 |
2020-03-02 | $5.13 | $5.75 | $5.13 | $5.33 | $4.90 | 93,098 |
2020-02-28 | $5.25 | $5.29 | $5.03 | $5.13 | $4.72 | 127,225 |
2020-02-27 | $5.23 | $5.43 | $5.03 | $5.30 | $4.88 | 143,464 |
2020-02-26 | $5.61 | $5.70 | $5.24 | $5.24 | $4.82 | 76,029 |
2020-02-25 | $5.90 | $5.95 | $5.60 | $5.60 | $5.15 | 82,697 |
2020-02-24 | $5.93 | $5.96 | $5.82 | $5.85 | $5.38 | 45,920 |
2020-02-21 | $6.01 | $6.15 | $5.96 | $5.96 | $5.48 | 36,738 |
2020-02-20 | $5.95 | $6.05 | $5.95 | $6.03 | $5.55 | 43,443 |
2020-02-19 | $6.01 | $6.07 | $5.92 | $5.94 | $5.47 | 51,080 |
2020-02-18 | $5.99 | $6.08 | $5.93 | $6.00 | $5.52 | 49,941 |
2020-02-14 | $6.23 | $6.23 | $6.07 | $6.07 | $5.59 | 55,792 |
2020-02-13 | $6.12 | $6.23 | $6.12 | $6.23 | $5.73 | 14,891 |
2020-02-12 | $6.10 | $6.18 | $6.10 | $6.13 | $5.64 | 19,068 |
2020-02-11 | $6.12 | $6.22 | $6.05 | $6.05 | $5.57 | 64,175 |
2020-02-10 | $6.16 | $6.30 | $6.15 | $6.15 | $5.66 | 30,645 |
2020-02-07 | $6.25 | $6.25 | $6.15 | $6.19 | $5.70 | 25,923 |
2020-02-06 | $6.35 | $6.38 | $6.25 | $6.25 | $5.75 | 43,281 |
2020-02-05 | $6.34 | $6.42 | $6.28 | $6.35 | $5.84 | 27,822 |
2020-02-04 | $6.37 | $6.39 | $6.22 | $6.25 | $5.75 | 33,056 |
2020-02-03 | $6.30 | $6.38 | $6.29 | $6.30 | $5.80 | 15,010 |
2020-01-31 | $6.30 | $6.36 | $6.22 | $6.25 | $5.75 | 112,662 |
2020-01-30 | $6.24 | $6.38 | $6.24 | $6.32 | $5.82 | 48,382 |
2020-01-29 | $6.41 | $6.44 | $6.32 | $6.32 | $5.82 | 20,691 |
2020-01-28 | $6.41 | $6.45 | $6.40 | $6.40 | $5.89 | 7,290 |
2020-01-27 | $6.38 | $6.46 | $6.30 | $6.39 | $5.88 | 64,065 |
2020-01-24 | $6.43 | $6.45 | $6.36 | $6.41 | $5.90 | 22,776 |
2020-01-23 | $6.46 | $6.54 | $6.39 | $6.40 | $5.89 | 39,385 |
2020-01-22 | $6.54 | $6.61 | $6.30 | $6.30 | $5.80 | 63,061 |
2020-01-21 | $6.54 | $6.60 | $6.52 | $6.59 | $6.06 | 19,195 |
2020-01-17 | $6.60 | $6.60 | $6.50 | $6.57 | $6.05 | 18,692 |
2020-01-16 | $6.53 | $6.65 | $6.53 | $6.60 | $6.07 | 13,903 |
2020-01-15 | $6.59 | $6.63 | $6.51 | $6.51 | $5.99 | 24,942 |
2020-01-14 | $6.67 | $6.68 | $6.50 | $6.53 | $6.01 | 50,342 |
2020-01-13 | $6.64 | $6.70 | $6.61 | $6.64 | $6.11 | 29,576 |
2020-01-10 | $6.60 | $6.63 | $6.55 | $6.62 | $6.09 | 20,978 |
2020-01-09 | $6.60 | $6.64 | $6.50 | $6.57 | $6.05 | 35,065 |
2020-01-08 | $6.56 | $6.66 | $6.56 | $6.57 | $6.05 | 22,554 |
2020-01-07 | $6.62 | $6.68 | $6.55 | $6.55 | $6.03 | 27,425 |
2020-01-06 | $6.64 | $6.68 | $6.56 | $6.64 | $6.11 | 23,919 |
2020-01-03 | $6.72 | $6.72 | $6.67 | $6.69 | $6.16 | 16,014 |
2020-01-02 | $6.80 | $6.83 | $6.63 | $6.71 | $6.17 | 27,961 |
2019-12-31 | $6.69 | $6.90 | $6.65 | $6.78 | $6.24 | 24,287 |
2019-12-30 | $6.60 | $6.70 | $6.46 | $6.70 | $6.17 | 37,783 |
2019-12-27 | $6.61 | $6.68 | $6.61 | $6.62 | $6.09 | 19,627 |
2019-12-26 | $6.65 | $6.68 | $6.53 | $6.64 | $6.11 | 25,116 |
2019-12-24 | $6.65 | $6.70 | $6.61 | $6.62 | $6.09 | 11,314 |
2019-12-23 | $6.62 | $6.70 | $6.60 | $6.64 | $6.11 | 14,219 |
2019-12-20 | $6.52 | $6.66 | $6.52 | $6.57 | $6.05 | 36,800 |
2019-12-19 | $6.53 | $6.74 | $6.52 | $6.54 | $6.02 | 42,413 |
2019-12-18 | $6.57 | $6.61 | $6.52 | $6.52 | $6.00 | 36,330 |
2019-12-17 | $6.55 | $6.57 | $6.54 | $6.57 | $6.05 | 13,463 |
2019-12-16 | $6.60 | $6.60 | $6.54 | $6.54 | $6.02 | 28,221 |
2019-12-13 | $6.60 | $6.70 | $6.52 | $6.60 | $6.07 | 25,319 |
2019-12-12 | $6.66 | $6.74 | $6.51 | $6.63 | $6.10 | 68,858 |
2019-12-11 | $6.87 | $6.92 | $6.87 | $6.90 | $6.23 | 51,967 |
2019-12-10 | $6.72 | $6.90 | $6.65 | $6.87 | $6.20 | 58,901 |
2019-12-09 | $6.68 | $6.75 | $6.65 | $6.68 | $6.03 | 47,731 |
2019-12-06 | $6.65 | $6.77 | $6.64 | $6.68 | $6.03 | 33,073 |
2019-12-05 | $6.63 | $6.69 | $6.55 | $6.63 | $5.98 | 19,867 |
2019-12-04 | $6.60 | $6.65 | $6.57 | $6.59 | $5.95 | 26,411 |
2019-12-03 | $6.60 | $6.61 | $6.55 | $6.59 | $5.95 | 19,190 |
2019-12-02 | $6.49 | $6.66 | $6.44 | $6.66 | $6.01 | 44,238 |
2019-11-29 | $6.43 | $6.54 | $6.42 | $6.49 | $5.86 | 20,864 |
2019-11-27 | $6.62 | $6.64 | $6.41 | $6.48 | $5.85 | 43,997 |
2019-11-26 | $6.65 | $6.69 | $6.58 | $6.59 | $5.95 | 12,115 |
2019-11-25 | $6.60 | $6.67 | $6.57 | $6.67 | $6.02 | 20,310 |
2019-11-22 | $6.66 | $6.66 | $6.58 | $6.65 | $6.00 | 15,323 |
2019-11-21 | $6.64 | $6.68 | $6.58 | $6.66 | $6.01 | 51,548 |
2019-11-20 | $6.76 | $6.78 | $6.66 | $6.66 | $6.01 | 23,526 |
2019-11-19 | $6.63 | $6.76 | $6.63 | $6.71 | $6.06 | 45,622 |
2019-11-18 | $6.69 | $6.69 | $6.55 | $6.66 | $6.01 | 43,432 |
2019-11-15 | $6.65 | $6.69 | $6.59 | $6.65 | $6.00 | 23,634 |
2019-11-14 | $6.59 | $6.68 | $6.55 | $6.62 | $5.97 | 32,987 |
2019-11-13 | $6.53 | $6.64 | $6.34 | $6.59 | $5.95 | 109,222 |
2019-11-12 | $6.50 | $6.58 | $6.34 | $6.44 | $5.81 | 43,622 |
2019-11-11 | $6.35 | $6.46 | $6.31 | $6.41 | $5.79 | 40,488 |
2019-11-08 | $6.47 | $6.64 | $6.27 | $6.31 | $5.70 | 29,566 |
2019-11-07 | $6.52 | $6.52 | $6.40 | $6.43 | $5.80 | 36,303 |
2019-11-06 | $6.44 | $6.52 | $6.33 | $6.45 | $5.82 | 70,619 |
2019-11-05 | $6.48 | $6.49 | $6.38 | $6.42 | $5.79 | 27,660 |
2019-11-04 | $6.40 | $6.50 | $6.36 | $6.46 | $5.83 | 23,844 |
2019-11-01 | $6.49 | $6.49 | $6.00 | $6.33 | $5.71 | 101,366 |
2019-10-31 | $6.41 | $6.45 | $6.31 | $6.44 | $5.81 | 36,127 |
2019-10-30 | $6.48 | $6.50 | $6.40 | $6.40 | $5.78 | 23,795 |
2019-10-29 | $6.52 | $6.53 | $6.45 | $6.47 | $5.84 | 27,013 |
2019-10-28 | $6.54 | $6.60 | $6.50 | $6.50 | $5.87 | 29,347 |
2019-10-25 | $6.62 | $6.68 | $6.50 | $6.53 | $5.89 | 22,743 |
2019-10-24 | $6.64 | $6.74 | $6.54 | $6.56 | $5.92 | 14,097 |
2019-10-23 | $6.58 | $6.65 | $6.58 | $6.59 | $5.95 | 17,137 |
2019-10-22 | $6.59 | $6.70 | $6.59 | $6.59 | $5.95 | 16,639 |
2019-10-21 | $6.72 | $6.75 | $6.58 | $6.60 | $5.96 | 23,116 |
2019-10-18 | $6.70 | $6.71 | $6.65 | $6.67 | $6.02 | 20,282 |
2019-10-17 | $6.73 | $6.73 | $6.65 | $6.66 | $6.01 | 17,413 |
2019-10-16 | $6.66 | $6.75 | $6.66 | $6.67 | $6.02 | 21,443 |
2019-10-15 | $6.62 | $6.72 | $6.59 | $6.70 | $6.05 | 41,963 |
2019-10-14 | $6.66 | $6.70 | $6.58 | $6.62 | $5.97 | 22,531 |
2019-10-11 | $6.59 | $6.68 | $6.55 | $6.63 | $5.98 | 39,049 |
2019-10-10 | $6.58 | $6.59 | $6.50 | $6.50 | $5.87 | 18,771 |
2019-10-09 | $6.43 | $6.61 | $6.43 | $6.51 | $5.88 | 24,404 |
2019-10-08 | $6.60 | $6.60 | $6.37 | $6.38 | $5.76 | 40,586 |
2019-10-07 | $6.51 | $6.67 | $6.51 | $6.56 | $5.92 | 13,697 |
2019-10-04 | $6.60 | $6.64 | $6.54 | $6.54 | $5.90 | 14,933 |
2019-10-03 | $6.56 | $6.61 | $6.50 | $6.55 | $5.91 | 21,140 |
2019-10-02 | $6.67 | $6.67 | $6.52 | $6.56 | $5.92 | 34,811 |
2019-10-01 | $6.71 | $6.76 | $6.64 | $6.64 | $5.99 | 17,984 |
2019-09-30 | $6.68 | $6.72 | $6.64 | $6.69 | $6.04 | 13,166 |
2019-09-27 | $6.64 | $6.74 | $6.64 | $6.64 | $5.99 | 19,768 |
2019-09-26 | $6.71 | $6.75 | $6.67 | $6.69 | $6.04 | 13,484 |
2019-09-25 | $6.66 | $6.74 | $6.64 | $6.71 | $6.06 | 10,888 |
2019-09-24 | $6.69 | $6.74 | $6.64 | $6.65 | $6.00 | 50,518 |
2019-09-23 | $6.72 | $6.75 | $6.64 | $6.64 | $5.99 | 40,406 |
2019-09-20 | $6.64 | $6.78 | $6.64 | $6.77 | $6.11 | 67,387 |
2019-09-19 | $6.71 | $6.73 | $6.67 | $6.68 | $6.03 | 20,739 |
2019-09-18 | $6.73 | $6.74 | $6.68 | $6.70 | $6.05 | 18,953 |
2019-09-17 | $6.67 | $6.72 | $6.67 | $6.71 | $6.06 | 19,845 |
2019-09-16 | $6.71 | $6.74 | $6.67 | $6.69 | $6.03 | 40,777 |
2019-09-13 | $6.75 | $6.75 | $6.67 | $6.67 | $6.02 | 31,097 |
2019-09-12 | $6.75 | $6.80 | $6.65 | $6.70 | $6.05 | 57,483 |
2019-09-11 | $6.75 | $6.85 | $6.72 | $6.82 | $6.04 | 26,107 |
2019-09-10 | $6.82 | $6.82 | $6.70 | $6.75 | $5.98 | 38,925 |
2019-09-09 | $6.80 | $6.81 | $6.72 | $6.79 | $6.01 | 33,451 |
2019-09-06 | $6.75 | $6.85 | $6.72 | $6.74 | $5.97 | 72,005 |
2019-09-05 | $6.75 | $6.77 | $6.58 | $6.70 | $5.93 | 25,270 |
2019-09-04 | $6.78 | $6.78 | $6.70 | $6.75 | $5.98 | 25,703 |
2019-09-03 | $6.77 | $6.79 | $6.69 | $6.77 | $5.99 | 20,192 |
2019-08-30 | $6.78 | $6.84 | $6.71 | $6.80 | $6.02 | 27,083 |
2019-08-29 | $6.90 | $6.90 | $6.79 | $6.81 | $6.03 | 15,512 |
2019-08-28 | $6.98 | $6.98 | $6.84 | $6.88 | $6.09 | 22,965 |
2019-08-27 | $6.81 | $6.94 | $6.81 | $6.94 | $6.14 | 24,206 |
2019-08-26 | $6.75 | $6.84 | $6.75 | $6.83 | $6.05 | 29,422 |
2019-08-23 | $6.72 | $6.84 | $6.69 | $6.70 | $5.93 | 39,309 |
2019-08-22 | $6.72 | $6.77 | $6.71 | $6.74 | $5.97 | 15,270 |
2019-08-21 | $6.77 | $6.81 | $6.70 | $6.74 | $5.97 | 28,274 |
2019-08-20 | $6.75 | $6.92 | $6.69 | $6.74 | $5.97 | 21,153 |
2019-08-19 | $6.67 | $6.77 | $6.67 | $6.77 | $5.99 | 15,608 |
2019-08-16 | $6.70 | $6.70 | $6.64 | $6.64 | $5.88 | 11,398 |
2019-08-15 | $6.74 | $6.75 | $6.65 | $6.66 | $5.90 | 24,414 |
2019-08-14 | $6.74 | $6.99 | $6.67 | $6.75 | $5.98 | 47,518 |
2019-08-13 | $6.96 | $6.98 | $6.59 | $6.74 | $5.97 | 36,871 |
2019-08-12 | $6.95 | $7.00 | $6.91 | $6.96 | $6.16 | 25,241 |
2019-08-09 | $6.96 | $7.00 | $6.90 | $6.95 | $6.15 | 29,322 |
2019-08-08 | $7.00 | $7.00 | $6.91 | $6.95 | $6.15 | 20,588 |
2019-08-07 | $6.85 | $7.02 | $6.85 | $6.99 | $6.19 | 32,252 |
2019-08-06 | $6.91 | $7.08 | $6.84 | $6.84 | $6.06 | 34,690 |
2019-08-05 | $7.04 | $7.04 | $6.90 | $6.91 | $6.12 | 23,410 |
2019-08-02 | $7.01 | $7.11 | $6.99 | $7.10 | $6.29 | 14,427 |
2019-08-01 | $7.14 | $7.14 | $7.00 | $7.00 | $6.20 | 23,985 |
2019-07-31 | $7.09 | $7.17 | $7.09 | $7.10 | $6.29 | 77,202 |
2019-07-30 | $6.96 | $7.10 | $6.96 | $7.06 | $6.25 | 20,797 |
2019-07-29 | $7.00 | $7.12 | $6.95 | $7.01 | $6.21 | 44,703 |
2019-07-26 | $6.80 | $7.10 | $6.80 | $7.02 | $6.22 | 15,352 |
2019-07-25 | $6.86 | $7.04 | $6.81 | $7.04 | $6.23 | 15,862 |
2019-07-24 | $6.93 | $6.99 | $6.84 | $6.90 | $6.11 | 30,828 |
2019-07-23 | $6.91 | $7.07 | $6.91 | $6.98 | $6.18 | 21,677 |
2019-07-22 | $6.86 | $6.97 | $6.81 | $6.97 | $6.17 | 29,577 |
2019-07-19 | $6.89 | $6.90 | $6.80 | $6.80 | $6.02 | 14,547 |
2019-07-18 | $6.95 | $7.00 | $6.86 | $6.86 | $6.07 | 24,766 |
2019-07-17 | $7.05 | $7.05 | $6.96 | $6.98 | $6.18 | 20,641 |
2019-07-16 | $7.07 | $7.12 | $7.03 | $7.05 | $6.24 | 22,961 |
2019-07-15 | $7.12 | $7.12 | $7.02 | $7.06 | $6.25 | 31,451 |
2019-07-12 | $7.14 | $7.17 | $7.07 | $7.11 | $6.29 | 32,480 |
2019-07-11 | $7.18 | $7.19 | $7.02 | $7.12 | $6.30 | 38,774 |
2019-07-10 | $7.14 | $7.15 | $7.12 | $7.15 | $6.33 | 6,567 |
2019-07-09 | $7.18 | $7.18 | $7.00 | $7.12 | $6.30 | 18,596 |
2019-07-08 | $7.09 | $7.15 | $7.06 | $7.14 | $6.32 | 10,159 |
2019-07-05 | $7.15 | $7.16 | $7.01 | $7.16 | $6.34 | 33,114 |
2019-07-03 | $6.99 | $7.10 | $6.93 | $7.10 | $6.29 | 25,653 |
2019-07-02 | $6.98 | $7.00 | $6.92 | $6.99 | $6.19 | 13,328 |
2019-07-01 | $7.00 | $7.00 | $6.86 | $6.94 | $6.14 | 53,378 |
2019-06-28 | $6.74 | $6.96 | $6.74 | $6.96 | $6.16 | 43,782 |
2019-06-27 | $7.11 | $7.23 | $6.81 | $6.85 | $6.06 | 178,857 |
2019-06-26 | $7.23 | $7.30 | $7.11 | $7.21 | $6.38 | 24,576 |
2019-06-25 | $7.31 | $7.42 | $7.26 | $7.26 | $6.43 | 27,758 |
2019-06-24 | $7.43 | $7.43 | $7.23 | $7.32 | $6.48 | 27,471 |
2019-06-21 | $7.31 | $7.45 | $7.11 | $7.45 | $6.60 | 103,634 |
2019-06-20 | $7.22 | $7.40 | $7.22 | $7.29 | $6.45 | 30,451 |
2019-06-19 | $7.24 | $7.28 | $7.20 | $7.27 | $6.44 | 26,705 |
2019-06-18 | $7.35 | $7.42 | $7.14 | $7.27 | $6.44 | 82,737 |
2019-06-17 | $7.25 | $7.33 | $7.23 | $7.30 | $6.46 | 38,123 |
2019-06-14 | $7.36 | $7.36 | $7.16 | $7.19 | $6.37 | 39,508 |
2019-06-13 | $7.60 | $7.60 | $7.33 | $7.34 | $6.50 | 33,586 |
2019-06-12 | $7.60 | $7.69 | $7.52 | $7.60 | $6.61 | 75,453 |
2019-06-11 | $7.50 | $7.56 | $7.43 | $7.56 | $6.58 | 36,282 |
2019-06-10 | $7.33 | $7.50 | $7.32 | $7.50 | $6.52 | 50,704 |
2019-06-07 | $7.16 | $7.33 | $7.14 | $7.28 | $6.33 | 68,118 |
2019-06-06 | $7.15 | $7.16 | $7.08 | $7.10 | $6.18 | 48,787 |
2019-06-05 | $7.15 | $7.15 | $7.04 | $7.15 | $6.22 | 42,812 |
2019-06-04 | $7.11 | $7.13 | $7.06 | $7.10 | $6.18 | 21,502 |
2019-06-03 | $7.12 | $7.12 | $7.04 | $7.07 | $6.15 | 18,745 |
2019-05-31 | $7.10 | $7.16 | $7.03 | $7.07 | $6.15 | 18,976 |
2019-05-30 | $7.05 | $7.10 | $7.02 | $7.10 | $6.18 | 22,276 |
2019-05-29 | $7.10 | $7.12 | $7.00 | $7.01 | $6.10 | 25,036 |
2019-05-28 | $7.04 | $7.15 | $7.04 | $7.10 | $6.18 | 29,082 |
2019-05-24 | $7.09 | $7.09 | $7.01 | $7.09 | $6.17 | 12,113 |
2019-05-23 | $7.00 | $7.09 | $7.00 | $7.03 | $6.12 | 18,322 |
2019-05-22 | $7.11 | $7.15 | $7.04 | $7.06 | $6.14 | 14,816 |
2019-05-21 | $7.13 | $7.19 | $7.06 | $7.08 | $6.16 | 17,315 |
2019-05-20 | $7.18 | $7.19 | $7.06 | $7.07 | $6.15 | 18,053 |
2019-05-17 | $7.20 | $7.20 | $7.10 | $7.19 | $6.26 | 32,521 |
2019-05-16 | $7.08 | $7.17 | $7.08 | $7.17 | $6.24 | 25,607 |
2019-05-15 | $7.06 | $7.14 | $7.04 | $7.08 | $6.16 | 25,763 |
2019-05-14 | $7.01 | $7.11 | $7.00 | $7.11 | $6.19 | 52,699 |
2019-05-13 | $7.11 | $7.12 | $6.92 | $7.04 | $6.12 | 48,389 |
2019-05-10 | $7.10 | $7.16 | $7.08 | $7.15 | $6.22 | 17,629 |
2019-05-09 | $7.07 | $7.11 | $7.05 | $7.11 | $6.19 | 20,998 |
2019-05-08 | $7.14 | $7.14 | $7.00 | $7.04 | $6.12 | 52,006 |
2019-05-07 | $7.20 | $7.20 | $7.00 | $7.07 | $6.15 | 22,254 |
2019-05-06 | $7.04 | $7.20 | $7.00 | $7.16 | $6.23 | 29,912 |
2019-05-03 | $7.10 | $7.18 | $7.05 | $7.15 | $6.22 | 23,790 |
2019-05-02 | $7.07 | $7.11 | $7.00 | $7.06 | $6.15 | 26,652 |
2019-05-01 | $7.03 | $7.12 | $7.03 | $7.07 | $6.15 | 18,426 |
2019-04-30 | $6.82 | $7.06 | $6.82 | $7.06 | $6.14 | 30,121 |
2019-04-29 | $6.83 | $6.86 | $6.75 | $6.85 | $5.96 | 9,704 |
2019-04-26 | $6.81 | $6.84 | $6.78 | $6.80 | $5.92 | 12,862 |
2019-04-25 | $6.81 | $6.84 | $6.77 | $6.81 | $5.92 | 14,014 |
2019-04-24 | $6.77 | $6.89 | $6.70 | $6.77 | $5.89 | 27,988 |
2019-04-23 | $6.70 | $6.89 | $6.69 | $6.73 | $5.85 | 35,785 |
2019-04-22 | $6.91 | $6.91 | $6.76 | $6.84 | $5.95 | 34,157 |
2019-04-18 | $6.78 | $6.83 | $6.68 | $6.82 | $5.93 | 12,209 |
2019-04-17 | $6.83 | $6.92 | $6.66 | $6.71 | $5.84 | 24,874 |
2019-04-16 | $6.88 | $6.93 | $6.78 | $6.80 | $5.92 | 29,140 |
2019-04-15 | $6.91 | $6.91 | $6.75 | $6.86 | $5.97 | 37,074 |
2019-04-12 | $6.90 | $6.91 | $6.75 | $6.87 | $5.98 | 38,474 |
2019-04-11 | $6.84 | $6.86 | $6.79 | $6.84 | $5.95 | 43,470 |
2019-04-10 | $6.83 | $6.85 | $6.75 | $6.76 | $5.88 | 16,130 |
2019-04-09 | $6.85 | $6.87 | $6.77 | $6.79 | $5.91 | 37,150 |
2019-04-08 | $6.82 | $6.87 | $6.77 | $6.80 | $5.92 | 34,027 |
2019-04-05 | $6.92 | $6.92 | $6.85 | $6.92 | $6.02 | 37,873 |
2019-04-04 | $6.80 | $6.92 | $6.77 | $6.90 | $6.00 | 36,662 |
2019-04-03 | $6.85 | $6.92 | $6.71 | $6.77 | $5.89 | 29,333 |
2019-04-02 | $6.79 | $6.85 | $6.69 | $6.84 | $5.95 | 14,648 |
2019-04-01 | $6.82 | $6.84 | $6.61 | $6.81 | $5.92 | 51,269 |
2019-03-29 | $6.70 | $6.85 | $6.65 | $6.81 | $5.92 | 22,914 |
2019-03-28 | $6.70 | $6.70 | $6.62 | $6.70 | $5.83 | 20,415 |
2019-03-27 | $6.69 | $6.69 | $6.56 | $6.66 | $5.79 | 12,197 |
2019-03-26 | $6.64 | $6.70 | $6.55 | $6.66 | $5.79 | 31,209 |
2019-03-25 | $6.65 | $6.68 | $6.54 | $6.64 | $5.78 | 34,104 |
2019-03-22 | $6.66 | $6.69 | $6.60 | $6.61 | $5.75 | 18,269 |
2019-03-21 | $6.72 | $6.80 | $6.66 | $6.68 | $5.81 | 30,938 |
2019-03-20 | $6.62 | $6.79 | $6.57 | $6.71 | $5.84 | 36,393 |
2019-03-19 | $6.68 | $6.70 | $6.60 | $6.61 | $5.75 | 54,464 |
2019-03-18 | $6.59 | $6.67 | $6.50 | $6.66 | $5.79 | 141,031 |
2019-03-15 | $6.56 | $6.82 | $6.36 | $6.57 | $5.72 | 75,814 |
2019-03-14 | $6.57 | $6.60 | $6.46 | $6.59 | $5.73 | 32,991 |
2019-03-13 | $6.59 | $6.69 | $6.59 | $6.62 | $5.65 | 31,182 |
2019-03-12 | $6.59 | $6.70 | $6.57 | $6.61 | $5.64 | 38,732 |
2019-03-11 | $6.57 | $6.85 | $6.55 | $6.59 | $5.63 | 40,686 |
2019-03-08 | $6.55 | $6.55 | $6.45 | $6.55 | $5.59 | 25,960 |
2019-03-07 | $6.60 | $6.60 | $6.51 | $6.52 | $5.57 | 34,722 |
2019-03-06 | $6.52 | $6.60 | $6.46 | $6.59 | $5.63 | 32,661 |
2019-03-05 | $6.46 | $6.55 | $6.44 | $6.51 | $5.56 | 21,853 |
2019-03-04 | $6.60 | $6.68 | $6.42 | $6.48 | $5.53 | 78,961 |
2019-03-01 | $6.56 | $6.72 | $6.43 | $6.58 | $5.62 | 67,641 |
2019-02-28 | $6.32 | $6.57 | $6.31 | $6.53 | $5.58 | 62,143 |
2019-02-27 | $6.40 | $6.48 | $6.22 | $6.31 | $5.39 | 92,828 |
2019-02-26 | $7.20 | $7.23 | $6.31 | $6.41 | $5.47 | 167,826 |
2019-02-25 | $7.28 | $7.30 | $7.15 | $7.23 | $6.17 | 27,300 |
2019-02-22 | $7.30 | $7.34 | $7.17 | $7.23 | $6.17 | 55,199 |
2019-02-21 | $7.30 | $7.37 | $7.29 | $7.29 | $6.22 | 34,813 |
2019-02-20 | $7.43 | $7.43 | $7.30 | $7.31 | $6.24 | 46,929 |
2019-02-19 | $7.48 | $7.52 | $7.31 | $7.42 | $6.33 | 74,857 |
2019-02-15 | $7.41 | $7.50 | $7.38 | $7.43 | $6.34 | 68,957 |
2019-02-14 | $7.37 | $7.45 | $7.29 | $7.34 | $6.27 | 43,307 |
2019-02-13 | $7.15 | $7.39 | $7.15 | $7.39 | $6.31 | 42,836 |
2019-02-12 | $7.13 | $7.16 | $7.05 | $7.16 | $6.11 | 130,870 |
2019-02-11 | $6.93 | $7.10 | $6.93 | $7.10 | $6.06 | 43,867 |
2019-02-08 | $6.91 | $7.03 | $6.86 | $6.96 | $5.94 | 22,018 |
2019-02-07 | $6.81 | $6.99 | $6.79 | $6.99 | $5.97 | 46,039 |
2019-02-06 | $6.68 | $6.85 | $6.68 | $6.80 | $5.81 | 19,765 |
2019-02-05 | $6.82 | $6.86 | $6.68 | $6.72 | $5.74 | 48,261 |
2019-02-04 | $6.86 | $6.96 | $6.83 | $6.83 | $5.83 | 46,307 |
2019-02-01 | $6.71 | $6.86 | $6.67 | $6.83 | $5.83 | 48,987 |
2019-01-31 | $6.62 | $6.68 | $6.59 | $6.62 | $5.65 | 25,206 |
2019-01-30 | $6.40 | $6.73 | $6.40 | $6.67 | $5.69 | 82,029 |
2019-01-29 | $6.37 | $6.59 | $6.37 | $6.42 | $5.48 | 67,973 |
2019-01-28 | $6.40 | $6.48 | $6.31 | $6.40 | $5.46 | 54,195 |
2019-01-25 | $6.37 | $6.49 | $6.35 | $6.36 | $5.43 | 27,169 |
2019-01-24 | $6.55 | $6.56 | $6.31 | $6.38 | $5.45 | 27,949 |
2019-01-23 | $6.63 | $6.63 | $6.52 | $6.58 | $5.62 | 10,430 |
2019-01-22 | $6.71 | $6.72 | $6.56 | $6.58 | $5.62 | 30,042 |
2019-01-18 | $6.70 | $6.74 | $6.65 | $6.69 | $5.71 | 35,809 |
2019-01-17 | $6.51 | $6.68 | $6.49 | $6.61 | $5.64 | 21,985 |
2019-01-16 | $6.62 | $6.71 | $6.35 | $6.51 | $5.56 | 28,695 |
2019-01-15 | $6.47 | $6.58 | $6.39 | $6.45 | $5.51 | 17,823 |
2019-01-14 | $6.51 | $6.72 | $6.48 | $6.53 | $5.58 | 34,052 |
2019-01-11 | $6.39 | $6.67 | $6.30 | $6.49 | $5.54 | 38,628 |
2019-01-10 | $6.41 | $6.43 | $6.29 | $6.40 | $5.46 | 28,043 |
2019-01-09 | $6.44 | $6.44 | $6.30 | $6.40 | $5.46 | 27,009 |
2019-01-08 | $6.10 | $6.37 | $6.10 | $6.37 | $5.44 | 33,638 |
2019-01-07 | $6.10 | $6.14 | $5.91 | $6.09 | $5.20 | 22,525 |
2019-01-04 | $5.97 | $6.43 | $5.90 | $6.05 | $5.17 | 29,274 |
2019-01-03 | $5.72 | $5.90 | $5.55 | $5.89 | $5.03 | 29,829 |
2019-01-02 | $5.54 | $5.74 | $5.52 | $5.74 | $4.90 | 29,675 |
2018-12-31 | $5.84 | $5.84 | $5.43 | $5.61 | $4.79 | 95,546 |
2018-12-28 | $5.79 | $5.84 | $5.75 | $5.75 | $4.91 | 45,430 |
2018-12-27 | $5.81 | $5.83 | $5.62 | $5.72 | $4.88 | 59,547 |
2018-12-26 | $5.85 | $5.96 | $5.75 | $5.82 | $4.97 | 41,586 |
2018-12-24 | $6.04 | $6.10 | $5.75 | $5.81 | $4.96 | 43,558 |
2018-12-21 | $5.92 | $6.05 | $5.90 | $6.00 | $5.12 | 29,371 |
2018-12-20 | $6.01 | $6.05 | $5.90 | $5.90 | $5.04 | 49,841 |
2018-12-19 | $6.33 | $6.33 | $6.00 | $6.07 | $5.18 | 75,010 |
2018-12-18 | $6.43 | $6.55 | $6.39 | $6.39 | $5.46 | 11,677 |
2018-12-17 | $6.73 | $6.73 | $6.32 | $6.36 | $5.43 | 60,010 |
2018-12-14 | $6.68 | $6.72 | $6.51 | $6.72 | $5.74 | 11,859 |
2018-12-13 | $6.75 | $6.75 | $6.62 | $6.71 | $5.73 | 23,033 |
2018-12-12 | $6.89 | $6.89 | $6.72 | $6.77 | $5.68 | 25,166 |
2018-12-11 | $6.83 | $6.84 | $6.75 | $6.79 | $5.69 | 27,866 |
2018-12-10 | $6.82 | $6.89 | $6.72 | $6.75 | $5.66 | 28,285 |
2018-12-07 | $6.82 | $6.85 | $6.76 | $6.79 | $5.69 | 19,325 |
2018-12-06 | $6.72 | $6.83 | $6.72 | $6.79 | $5.69 | 19,562 |
2018-12-04 | $6.88 | $6.99 | $6.72 | $6.72 | $5.63 | 39,464 |
2018-12-03 | $6.83 | $7.04 | $6.83 | $6.95 | $5.83 | 55,018 |
2018-11-30 | $6.80 | $7.08 | $6.76 | $6.81 | $5.71 | 82,646 |
2018-11-29 | $6.57 | $6.70 | $6.50 | $6.70 | $5.62 | 28,254 |
2018-11-28 | $6.51 | $6.59 | $6.50 | $6.53 | $5.47 | 10,763 |
2018-11-27 | $6.53 | $6.62 | $6.51 | $6.51 | $5.46 | 5,026 |
2018-11-26 | $6.58 | $6.68 | $6.50 | $6.51 | $5.46 | 26,827 |
2018-11-23 | $6.54 | $6.66 | $6.50 | $6.62 | $5.55 | 15,597 |
2018-11-21 | $6.67 | $6.79 | $6.60 | $6.63 | $5.56 | 22,708 |
2018-11-20 | $6.70 | $6.79 | $6.60 | $6.67 | $5.59 | 51,730 |
2018-11-19 | $6.54 | $6.83 | $6.54 | $6.83 | $5.72 | 83,322 |
2018-11-16 | $6.50 | $6.54 | $6.50 | $6.52 | $5.46 | 22,117 |
2018-11-15 | $6.56 | $6.71 | $6.50 | $6.50 | $5.45 | 34,050 |
2018-11-14 | $6.61 | $6.71 | $6.54 | $6.56 | $5.50 | 11,910 |
2018-11-13 | $6.62 | $6.77 | $6.55 | $6.56 | $5.50 | 16,102 |
2018-11-12 | $6.65 | $6.76 | $6.55 | $6.58 | $5.52 | 32,334 |
2018-11-09 | $6.73 | $6.77 | $6.65 | $6.69 | $5.61 | 28,723 |
2018-11-08 | $6.85 | $6.92 | $6.71 | $6.71 | $5.62 | 48,622 |
2018-11-07 | $6.85 | $6.90 | $6.69 | $6.86 | $5.75 | 64,729 |
2018-11-06 | $7.10 | $7.10 | $6.65 | $6.80 | $5.70 | 71,789 |
2018-11-05 | $6.99 | $7.22 | $6.96 | $7.14 | $5.98 | 39,538 |
2018-11-02 | $6.98 | $7.00 | $6.85 | $6.95 | $5.83 | 29,346 |
2018-11-01 | $6.99 | $7.00 | $6.95 | $6.98 | $5.85 | 9,467 |
2018-10-31 | $6.95 | $6.99 | $6.81 | $6.97 | $5.84 | 18,697 |
2018-10-30 | $6.95 | $6.98 | $6.81 | $6.86 | $5.75 | 25,524 |
2018-10-29 | $7.00 | $7.00 | $6.80 | $6.95 | $5.83 | 46,986 |
2018-10-26 | $6.75 | $6.99 | $6.75 | $6.96 | $5.83 | 24,704 |
2018-10-25 | $6.89 | $7.06 | $6.76 | $6.77 | $5.67 | 25,924 |
2018-10-24 | $7.05 | $7.12 | $6.80 | $6.88 | $5.77 | 26,279 |
2018-10-23 | $6.77 | $7.04 | $6.77 | $7.00 | $5.87 | 17,941 |
2018-10-22 | $7.05 | $7.08 | $6.78 | $6.78 | $5.68 | 63,713 |
2018-10-19 | $6.93 | $7.05 | $6.93 | $7.03 | $5.89 | 11,743 |
2018-10-18 | $7.16 | $7.25 | $6.86 | $6.86 | $5.75 | 23,515 |
2018-10-17 | $7.22 | $7.24 | $7.00 | $7.19 | $6.03 | 23,991 |
2018-10-16 | $6.96 | $7.26 | $6.84 | $7.21 | $6.04 | 19,846 |
2018-10-15 | $7.05 | $7.13 | $6.80 | $6.92 | $5.80 | 40,961 |
2018-10-12 | $6.94 | $7.09 | $6.81 | $6.98 | $5.85 | 34,591 |
2018-10-11 | $7.05 | $7.12 | $6.80 | $6.88 | $5.77 | 41,914 |
2018-10-10 | $7.17 | $7.21 | $6.92 | $6.92 | $5.80 | 30,849 |
2018-10-09 | $7.28 | $7.28 | $7.03 | $7.03 | $5.89 | 28,607 |
2018-10-08 | $7.14 | $7.26 | $7.12 | $7.24 | $6.07 | 18,683 |
2018-10-05 | $7.11 | $7.24 | $7.01 | $7.11 | $5.96 | 16,933 |
2018-10-04 | $7.30 | $7.30 | $7.05 | $7.05 | $5.91 | 28,017 |
2018-10-03 | $7.26 | $7.33 | $7.21 | $7.29 | $6.11 | 25,710 |
2018-10-02 | $7.00 | $7.28 | $7.00 | $7.22 | $6.05 | 27,611 |
2018-10-01 | $7.07 | $7.25 | $7.05 | $7.12 | $5.97 | 22,822 |
2018-09-28 | $7.18 | $7.22 | $7.07 | $7.20 | $6.03 | 24,539 |
2018-09-27 | $7.14 | $7.22 | $7.01 | $7.11 | $5.96 | 9,917 |
2018-09-26 | $7.09 | $7.19 | $6.98 | $7.18 | $6.02 | 46,655 |
2018-09-25 | $7.25 | $7.33 | $6.80 | $7.04 | $5.90 | 97,016 |
2018-09-24 | $7.30 | $7.40 | $7.14 | $7.27 | $6.09 | 38,686 |
2018-09-21 | $7.35 | $7.45 | $7.25 | $7.35 | $6.16 | 34,021 |
2018-09-20 | $7.31 | $7.35 | $7.21 | $7.35 | $6.16 | 23,987 |
2018-09-19 | $7.44 | $7.49 | $7.24 | $7.27 | $6.09 | 31,041 |
2018-09-18 | $7.40 | $7.55 | $7.35 | $7.46 | $6.25 | 39,237 |
2018-09-17 | $7.37 | $7.50 | $7.35 | $7.35 | $6.16 | 83,980 |
2018-09-14 | $7.32 | $7.35 | $7.23 | $7.32 | $6.14 | 35,933 |
2018-09-13 | $7.33 | $7.37 | $7.17 | $7.35 | $6.16 | 83,583 |
2018-09-12 | $7.41 | $7.45 | $7.36 | $7.39 | $6.09 | 38,981 |
2018-09-11 | $7.48 | $7.59 | $7.41 | $7.42 | $6.12 | 75,360 |
2018-09-10 | $7.49 | $7.62 | $7.45 | $7.48 | $6.16 | 95,677 |
2018-09-07 | $7.34 | $7.43 | $7.33 | $7.40 | $6.10 | 56,590 |
2018-09-06 | $7.28 | $7.38 | $7.28 | $7.33 | $6.04 | 56,958 |
2018-09-05 | $7.28 | $7.30 | $7.24 | $7.25 | $5.97 | 9,121 |
2018-09-04 | $7.39 | $7.40 | $7.19 | $7.29 | $6.01 | 59,797 |
2018-08-31 | $7.38 | $7.40 | $7.37 | $7.37 | $6.07 | 26,522 |
2018-08-30 | $7.38 | $7.42 | $7.36 | $7.38 | $6.08 | 20,612 |
2018-08-29 | $7.36 | $7.40 | $7.27 | $7.35 | $6.06 | 39,106 |
2018-08-28 | $7.26 | $7.47 | $7.26 | $7.33 | $6.04 | 56,462 |
2018-08-27 | $7.25 | $7.30 | $7.21 | $7.24 | $5.97 | 31,613 |
2018-08-24 | $7.30 | $7.30 | $7.25 | $7.27 | $5.99 | 36,968 |
2018-08-23 | $7.29 | $7.33 | $7.23 | $7.28 | $6.00 | 35,141 |
2018-08-22 | $7.14 | $7.31 | $7.07 | $7.30 | $6.02 | 74,025 |
2018-08-21 | $7.09 | $7.20 | $7.09 | $7.16 | $5.90 | 68,449 |
2018-08-20 | $7.06 | $7.20 | $7.06 | $7.11 | $5.86 | 93,801 |
2018-08-17 | $7.01 | $7.10 | $6.95 | $7.01 | $5.78 | 17,474 |
2018-08-16 | $6.95 | $7.15 | $6.95 | $7.09 | $5.84 | 34,616 |
2018-08-15 | $7.02 | $7.04 | $6.95 | $6.96 | $5.74 | 20,887 |
2018-08-14 | $7.04 | $7.06 | $6.98 | $6.98 | $5.75 | 13,887 |
2018-08-13 | $7.06 | $7.06 | $6.98 | $7.04 | $5.80 | 27,862 |
2018-08-10 | $7.11 | $7.15 | $7.05 | $7.05 | $5.81 | 18,231 |
2018-08-09 | $7.15 | $7.17 | $7.04 | $7.04 | $5.80 | 55,276 |
2018-08-08 | $7.02 | $7.16 | $7.01 | $7.13 | $5.88 | 42,796 |
2018-08-07 | $7.15 | $7.20 | $6.99 | $7.01 | $5.78 | 111,500 |
2018-08-06 | $7.04 | $7.12 | $7.00 | $7.11 | $5.86 | 28,913 |
2018-08-03 | $7.03 | $7.08 | $7.00 | $7.00 | $5.77 | 33,177 |
2018-08-02 | $7.04 | $7.05 | $7.01 | $7.04 | $5.80 | 20,990 |
2018-08-01 | $6.95 | $7.04 | $6.90 | $6.99 | $5.76 | 38,657 |
2018-07-31 | $6.96 | $7.00 | $6.90 | $6.90 | $5.69 | 11,316 |
2018-07-30 | $6.90 | $6.97 | $6.87 | $6.94 | $5.72 | 28,068 |
2018-07-27 | $6.86 | $6.93 | $6.85 | $6.85 | $5.65 | 17,124 |
2018-07-26 | $6.86 | $6.97 | $6.85 | $6.88 | $5.67 | 41,689 |
2018-07-25 | $6.86 | $6.96 | $6.85 | $6.90 | $5.69 | 14,896 |
2018-07-24 | $6.92 | $6.95 | $6.85 | $6.87 | $5.66 | 35,143 |
2018-07-23 | $6.96 | $6.96 | $6.87 | $6.94 | $5.72 | 14,330 |
2018-07-20 | $6.98 | $6.99 | $6.86 | $6.93 | $5.71 | 10,195 |
2018-07-19 | $6.94 | $7.01 | $6.88 | $6.95 | $5.73 | 16,049 |
2018-07-18 | $6.90 | $7.02 | $6.86 | $6.94 | $5.72 | 34,824 |
2018-07-17 | $7.05 | $7.15 | $6.85 | $6.86 | $5.65 | 30,623 |
2018-07-16 | $7.10 | $7.14 | $7.00 | $7.10 | $5.85 | 13,249 |
2018-07-13 | $7.14 | $7.15 | $7.06 | $7.06 | $5.82 | 16,883 |
2018-07-12 | $7.14 | $7.15 | $7.06 | $7.10 | $5.85 | 44,202 |
2018-07-11 | $7.08 | $7.15 | $7.01 | $7.12 | $5.87 | 29,419 |
2018-07-10 | $7.08 | $7.14 | $7.04 | $7.04 | $5.80 | 26,006 |
2018-07-09 | $7.14 | $7.15 | $7.05 | $7.05 | $5.81 | 31,536 |
2018-07-06 | $7.10 | $7.15 | $7.07 | $7.14 | $5.88 | 31,928 |
2018-07-05 | $7.10 | $7.10 | $7.06 | $7.10 | $5.85 | 31,901 |
2018-07-03 | $7.00 | $7.14 | $6.99 | $7.10 | $5.85 | 53,407 |
2018-07-02 | $7.00 | $7.00 | $6.93 | $6.99 | $5.76 | 23,494 |
2018-06-29 | $6.87 | $6.99 | $6.87 | $6.98 | $5.75 | 20,551 |
2018-06-28 | $7.00 | $7.00 | $6.82 | $6.83 | $5.63 | 30,844 |
2018-06-27 | $6.92 | $7.00 | $6.92 | $6.96 | $5.74 | 14,190 |
2018-06-26 | $6.93 | $7.00 | $6.88 | $6.88 | $5.67 | 40,545 |
2018-06-25 | $6.87 | $7.00 | $6.87 | $7.00 | $5.77 | 41,891 |
2018-06-22 | $6.81 | $7.00 | $6.81 | $6.94 | $5.72 | 69,954 |
2018-06-21 | $6.90 | $7.00 | $6.84 | $7.00 | $5.77 | 31,590 |
2018-06-20 | $6.94 | $7.00 | $6.77 | $6.91 | $5.69 | 70,023 |
2018-06-19 | $6.89 | $6.96 | $6.80 | $6.94 | $5.72 | 23,433 |
2018-06-18 | $6.86 | $6.88 | $6.80 | $6.84 | $5.64 | 11,314 |
2018-06-15 | $6.82 | $6.97 | $6.80 | $6.82 | $5.62 | 34,003 |
2018-06-14 | $6.78 | $6.91 | $6.63 | $6.78 | $5.59 | 71,771 |
2018-06-13 | $6.93 | $6.96 | $6.80 | $6.80 | $5.51 | 24,412 |
2018-06-12 | $6.97 | $6.99 | $6.90 | $6.94 | $5.62 | 47,107 |
2018-06-11 | $6.91 | $6.97 | $6.90 | $6.95 | $5.63 | 63,737 |
2018-06-08 | $6.84 | $6.95 | $6.84 | $6.91 | $5.60 | 24,993 |
2018-06-07 | $6.80 | $6.97 | $6.78 | $6.82 | $5.52 | 43,234 |
2018-06-06 | $6.78 | $6.90 | $6.78 | $6.81 | $5.51 | 20,927 |
2018-06-05 | $6.86 | $6.88 | $6.73 | $6.76 | $5.47 | 38,771 |
2018-06-04 | $6.77 | $6.85 | $6.68 | $6.83 | $5.53 | 29,112 |
2018-06-01 | $6.85 | $6.87 | $6.68 | $6.72 | $5.44 | 22,027 |
2018-05-31 | $6.84 | $6.91 | $6.81 | $6.81 | $5.51 | 51,831 |
2018-05-30 | $6.76 | $6.85 | $6.76 | $6.78 | $5.49 | 39,498 |
2018-05-29 | $6.78 | $6.83 | $6.76 | $6.78 | $5.49 | 27,111 |
2018-05-25 | $6.71 | $6.83 | $6.65 | $6.82 | $5.52 | 309,484 |
2018-05-24 | $6.80 | $6.85 | $6.71 | $6.71 | $5.43 | 16,243 |
2018-05-23 | $6.78 | $6.85 | $6.69 | $6.77 | $5.48 | 23,307 |
2018-05-22 | $6.75 | $6.76 | $6.70 | $6.76 | $5.47 | 20,815 |
2018-05-21 | $6.69 | $6.85 | $6.68 | $6.75 | $5.47 | 44,544 |
2018-05-18 | $6.76 | $6.84 | $6.66 | $6.71 | $5.43 | 13,844 |
2018-05-17 | $6.72 | $6.87 | $6.66 | $6.74 | $5.46 | 192,482 |
2018-05-16 | $6.79 | $6.79 | $6.63 | $6.69 | $5.42 | 37,686 |
2018-05-15 | $6.69 | $6.79 | $6.69 | $6.72 | $5.44 | 16,162 |
2018-05-14 | $6.70 | $6.82 | $6.65 | $6.76 | $5.47 | 21,894 |
2018-05-11 | $6.90 | $6.90 | $6.79 | $6.80 | $5.51 | 39,706 |
2018-05-10 | $6.89 | $6.91 | $6.75 | $6.82 | $5.52 | 62,103 |
2018-05-09 | $6.92 | $6.97 | $6.89 | $6.90 | $5.59 | 52,180 |
2018-05-08 | $6.95 | $6.95 | $6.80 | $6.91 | $5.60 | 41,582 |
2018-05-07 | $6.79 | $6.94 | $6.67 | $6.85 | $5.55 | 222,804 |
2018-05-04 | $6.78 | $6.84 | $6.71 | $6.79 | $5.50 | 20,781 |
2018-05-03 | $6.67 | $6.80 | $6.65 | $6.77 | $5.48 | 26,581 |
2018-05-02 | $6.69 | $6.74 | $6.56 | $6.69 | $5.42 | 29,038 |
2018-05-01 | $6.46 | $6.70 | $6.46 | $6.68 | $5.41 | 59,964 |
2018-04-30 | $6.41 | $6.61 | $6.41 | $6.47 | $5.24 | 75,078 |
2018-04-27 | $6.51 | $6.61 | $6.48 | $6.49 | $5.26 | 26,537 |
2018-04-26 | $6.50 | $6.65 | $6.46 | $6.49 | $5.26 | 30,169 |
2018-04-25 | $6.58 | $6.60 | $6.45 | $6.49 | $5.26 | 75,357 |
2018-04-24 | $6.68 | $6.75 | $6.46 | $6.57 | $5.32 | 32,686 |
2018-04-23 | $6.71 | $6.84 | $6.56 | $6.70 | $5.43 | 32,464 |
2018-04-20 | $6.76 | $6.89 | $6.61 | $6.72 | $5.44 | 34,102 |
2018-04-19 | $6.87 | $6.95 | $6.76 | $6.80 | $5.51 | 30,042 |
2018-04-18 | $6.76 | $6.89 | $6.68 | $6.84 | $5.54 | 32,514 |
2018-04-17 | $6.90 | $6.90 | $6.66 | $6.78 | $5.49 | 72,156 |
2018-04-16 | $6.70 | $6.85 | $6.70 | $6.80 | $5.51 | 34,765 |
2018-04-13 | $6.70 | $6.81 | $6.65 | $6.71 | $5.43 | 43,566 |
2018-04-12 | $6.97 | $6.99 | $6.64 | $6.65 | $5.39 | 76,161 |
2018-04-11 | $6.96 | $6.99 | $6.93 | $6.97 | $5.64 | 17,483 |
2018-04-10 | $6.95 | $7.04 | $6.85 | $6.99 | $5.66 | 59,685 |
2018-04-09 | $7.00 | $7.00 | $6.88 | $6.91 | $5.60 | 56,554 |
2018-04-06 | $6.90 | $7.00 | $6.83 | $6.98 | $5.65 | 62,052 |
2018-04-05 | $6.81 | $6.94 | $6.71 | $6.87 | $5.56 | 53,222 |
2018-04-04 | $6.90 | $7.00 | $6.76 | $6.84 | $5.54 | 32,670 |
2018-04-03 | $6.85 | $6.99 | $6.77 | $6.96 | $5.64 | 36,723 |
2018-04-02 | $6.95 | $6.96 | $6.71 | $6.85 | $5.55 | 46,655 |
2018-03-29 | $6.97 | $7.08 | $6.80 | $6.92 | $5.60 | 177,698 |
2018-03-28 | $6.64 | $7.02 | $6.62 | $6.92 | $5.60 | 160,424 |
2018-03-27 | $6.56 | $6.78 | $6.50 | $6.67 | $5.40 | 176,192 |
2018-03-26 | $6.43 | $6.54 | $6.35 | $6.53 | $5.29 | 160,051 |
2018-03-23 | $6.30 | $6.34 | $6.25 | $6.30 | $5.10 | 26,217 |
2018-03-22 | $6.20 | $6.30 | $6.19 | $6.27 | $5.08 | 19,623 |
2018-03-21 | $6.27 | $6.31 | $6.06 | $6.24 | $5.05 | 19,336 |
2018-03-20 | $6.22 | $6.38 | $6.22 | $6.29 | $5.09 | 17,943 |
2018-03-19 | $6.34 | $6.35 | $6.26 | $6.30 | $5.10 | 26,859 |
2018-03-16 | $6.24 | $6.36 | $6.13 | $6.32 | $5.12 | 20,172 |
2018-03-15 | $6.24 | $6.28 | $6.15 | $6.25 | $5.06 | 12,337 |
2018-03-14 | $6.40 | $6.40 | $6.15 | $6.25 | $5.06 | 18,869 |
2018-03-13 | $6.27 | $6.40 | $6.21 | $6.39 | $5.08 | 30,747 |
2018-03-12 | $6.16 | $6.33 | $6.09 | $6.25 | $4.97 | 57,619 |
2018-03-09 | $6.14 | $6.15 | $6.02 | $6.10 | $4.85 | 24,470 |
2018-03-08 | $6.19 | $6.21 | $6.11 | $6.11 | $4.86 | 8,343 |
2018-03-07 | $6.04 | $6.20 | $6.02 | $6.16 | $4.90 | 31,283 |
2018-03-06 | $6.07 | $6.17 | $6.03 | $6.04 | $4.80 | 28,184 |
2018-03-05 | $6.16 | $6.24 | $6.02 | $6.05 | $4.81 | 30,114 |
2018-03-02 | $6.09 | $6.18 | $6.08 | $6.15 | $4.89 | 9,324 |
2018-03-01 | $6.03 | $6.23 | $6.01 | $6.13 | $4.87 | 21,661 |
2018-02-28 | $6.14 | $6.21 | $6.00 | $6.07 | $4.83 | 35,278 |
2018-02-27 | $6.20 | $6.40 | $6.06 | $6.12 | $4.87 | 70,045 |
2018-02-26 | $5.98 | $6.12 | $5.98 | $6.10 | $4.85 | 31,346 |
2018-02-23 | $6.03 | $6.08 | $5.96 | $6.07 | $4.83 | 18,172 |
2018-02-22 | $5.99 | $6.09 | $5.97 | $5.98 | $4.76 | 30,316 |
2018-02-21 | $6.13 | $6.13 | $5.90 | $5.95 | $4.73 | 58,053 |
2018-02-20 | $6.12 | $6.27 | $6.10 | $6.10 | $4.85 | 37,511 |
2018-02-16 | $6.15 | $6.27 | $6.15 | $6.19 | $4.92 | 16,763 |
2018-02-15 | $6.10 | $6.23 | $6.10 | $6.18 | $4.91 | 26,382 |
2018-02-14 | $6.18 | $6.22 | $6.15 | $6.15 | $4.89 | 14,930 |
2018-02-13 | $6.13 | $6.25 | $6.08 | $6.22 | $4.95 | 26,132 |
2018-02-12 | $6.26 | $6.27 | $6.04 | $6.13 | $4.87 | 67,674 |
2018-02-09 | $6.07 | $6.23 | $5.91 | $6.23 | $4.95 | 37,413 |
2018-02-08 | $6.17 | $6.19 | $6.01 | $6.01 | $4.78 | 19,487 |
2018-02-07 | $5.99 | $6.13 | $5.99 | $6.01 | $4.78 | 34,600 |
2018-02-06 | $5.94 | $6.05 | $5.90 | $5.97 | $4.75 | 59,930 |
2018-02-05 | $6.10 | $6.19 | $5.97 | $5.99 | $4.76 | 54,606 |
2018-02-02 | $6.21 | $6.21 | $6.10 | $6.10 | $4.85 | 55,543 |
2018-02-01 | $6.39 | $6.39 | $6.20 | $6.20 | $4.93 | 46,787 |
2018-01-31 | $6.22 | $6.39 | $6.22 | $6.35 | $5.05 | 36,218 |
2018-01-30 | $6.13 | $6.18 | $6.12 | $6.16 | $4.90 | 32,594 |
2018-01-29 | $6.17 | $6.19 | $6.16 | $6.17 | $4.91 | 23,862 |
2018-01-26 | $6.23 | $6.23 | $6.15 | $6.19 | $4.92 | 30,196 |
2018-01-25 | $6.25 | $6.27 | $6.21 | $6.22 | $4.95 | 11,406 |
2018-01-24 | $6.30 | $6.30 | $6.23 | $6.25 | $4.97 | 17,326 |
2018-01-23 | $6.26 | $6.31 | $6.24 | $6.25 | $4.97 | 18,233 |
2018-01-22 | $6.32 | $6.32 | $6.25 | $6.25 | $4.97 | 18,575 |
2018-01-19 | $6.30 | $6.32 | $6.26 | $6.32 | $5.02 | 27,389 |
2018-01-18 | $6.33 | $6.39 | $6.27 | $6.35 | $5.05 | 32,523 |
2018-01-17 | $6.26 | $6.33 | $6.25 | $6.30 | $5.01 | 8,805 |
2018-01-16 | $6.24 | $6.30 | $6.24 | $6.28 | $4.99 | 21,817 |
2018-01-12 | $6.35 | $6.35 | $6.23 | $6.24 | $4.96 | 25,291 |
2018-01-11 | $6.32 | $6.38 | $6.28 | $6.31 | $5.02 | 20,120 |
2018-01-10 | $6.36 | $6.39 | $6.23 | $6.29 | $5.00 | 33,471 |
2018-01-09 | $6.43 | $6.44 | $6.35 | $6.39 | $5.08 | 28,424 |
2018-01-08 | $6.40 | $6.41 | $6.36 | $6.37 | $5.07 | 14,379 |
2018-01-05 | $6.37 | $6.43 | $6.37 | $6.39 | $5.08 | 17,939 |
2018-01-04 | $6.42 | $6.45 | $6.37 | $6.37 | $5.07 | 17,025 |
2018-01-03 | $6.38 | $6.48 | $6.33 | $6.37 | $5.07 | 29,779 |
2018-01-02 | $6.45 | $6.50 | $6.39 | $6.42 | $5.11 | 44,079 |
2017-12-29 | $6.62 | $6.71 | $6.35 | $6.45 | $5.13 | 109,436 |
2017-12-28 | $6.52 | $6.68 | $6.46 | $6.64 | $5.28 | 38,882 |
2017-12-27 | $6.40 | $6.53 | $6.40 | $6.40 | $5.09 | 48,977 |
2017-12-26 | $6.47 | $6.51 | $6.39 | $6.39 | $5.08 | 30,277 |
2017-12-22 | $6.57 | $6.58 | $6.47 | $6.48 | $5.15 | 47,671 |
2017-12-21 | $6.63 | $6.63 | $6.51 | $6.52 | $5.18 | 16,887 |
2017-12-20 | $6.57 | $6.64 | $6.49 | $6.60 | $5.25 | 39,550 |
2017-12-19 | $6.54 | $6.73 | $6.51 | $6.56 | $5.22 | 50,240 |
2017-12-18 | $6.55 | $6.69 | $6.52 | $6.55 | $5.21 | 34,508 |
2017-12-15 | $6.50 | $6.65 | $6.39 | $6.49 | $5.16 | 64,563 |
2017-12-14 | $6.61 | $6.79 | $6.52 | $6.52 | $5.18 | 33,526 |
2017-12-13 | $6.81 | $6.85 | $6.71 | $6.72 | $5.25 | 34,732 |
2017-12-12 | $6.89 | $6.89 | $6.79 | $6.81 | $5.33 | 15,072 |
2017-12-11 | $6.70 | $6.85 | $6.70 | $6.84 | $5.35 | 70,470 |
2017-12-08 | $6.79 | $6.87 | $6.75 | $6.82 | $5.33 | 65,817 |
2017-12-07 | $6.73 | $6.82 | $6.73 | $6.81 | $5.33 | 52,166 |
2017-12-06 | $6.80 | $6.85 | $6.73 | $6.76 | $5.29 | 67,057 |
2017-12-05 | $6.77 | $6.82 | $6.73 | $6.76 | $5.29 | 53,839 |
2017-12-04 | $6.80 | $6.86 | $6.71 | $6.72 | $5.25 | 90,845 |
2017-12-01 | $6.75 | $6.83 | $6.71 | $6.77 | $5.29 | 39,047 |
2017-11-30 | $6.82 | $6.82 | $6.74 | $6.74 | $5.27 | 59,720 |
2017-11-29 | $6.79 | $6.83 | $6.74 | $6.78 | $5.30 | 45,505 |
2017-11-28 | $6.70 | $6.82 | $6.62 | $6.77 | $5.29 | 60,122 |
2017-11-27 | $6.83 | $6.83 | $6.74 | $6.78 | $5.30 | 54,718 |
2017-11-24 | $6.80 | $6.85 | $6.80 | $6.82 | $5.33 | 15,159 |
2017-11-22 | $6.85 | $6.88 | $6.74 | $6.81 | $5.33 | 60,773 |
2017-11-21 | $6.73 | $6.86 | $6.73 | $6.82 | $5.33 | 44,933 |
2017-11-20 | $6.75 | $6.84 | $6.53 | $6.73 | $5.26 | 74,169 |
2017-11-17 | $6.81 | $6.86 | $6.67 | $6.80 | $5.32 | 42,531 |
2017-11-16 | $6.74 | $6.87 | $6.71 | $6.81 | $5.33 | 42,895 |
2017-11-15 | $6.79 | $6.79 | $6.72 | $6.73 | $5.26 | 48,951 |
2017-11-14 | $6.69 | $6.81 | $6.69 | $6.78 | $5.30 | 58,367 |
2017-11-13 | $6.79 | $6.88 | $6.69 | $6.71 | $5.25 | 77,500 |
2017-11-10 | $6.64 | $6.84 | $6.64 | $6.72 | $5.25 | 99,088 |
2017-11-09 | $6.62 | $6.65 | $6.54 | $6.64 | $5.19 | 107,233 |
2017-11-08 | $6.63 | $6.69 | $6.59 | $6.60 | $5.16 | 51,188 |
2017-11-07 | $6.65 | $6.75 | $6.41 | $6.63 | $5.18 | 191,226 |
2017-11-06 | $6.26 | $6.62 | $6.08 | $6.53 | $5.11 | 254,729 |
2017-11-03 | $6.05 | $6.14 | $5.95 | $5.98 | $4.68 | 63,281 |
2017-11-02 | $6.21 | $6.25 | $6.17 | $6.24 | $4.88 | 34,884 |
2017-11-01 | $5.95 | $6.25 | $5.94 | $6.18 | $4.83 | 108,290 |
2017-10-31 | $5.95 | $5.96 | $5.90 | $5.94 | $4.65 | 230,377 |
2017-10-30 | $5.95 | $5.95 | $5.82 | $5.85 | $4.57 | 14,221 |
2017-10-27 | $5.90 | $5.95 | $5.89 | $5.92 | $4.63 | 9,438 |
2017-10-26 | $5.91 | $5.95 | $5.89 | $5.92 | $4.63 | 31,132 |
2017-10-25 | $5.92 | $5.92 | $5.83 | $5.89 | $4.61 | 14,015 |
2017-10-24 | $5.85 | $5.94 | $5.84 | $5.91 | $4.62 | 16,538 |
2017-10-23 | $5.95 | $5.95 | $5.87 | $5.88 | $4.60 | 8,317 |
2017-10-20 | $5.95 | $5.95 | $5.90 | $5.93 | $4.64 | 24,607 |
2017-10-19 | $5.91 | $5.93 | $5.88 | $5.91 | $4.62 | 22,394 |
2017-10-18 | $5.93 | $5.98 | $5.92 | $5.94 | $4.64 | 28,188 |
2017-10-17 | $5.95 | $5.99 | $5.92 | $5.92 | $4.63 | 19,624 |
2017-10-16 | $5.95 | $5.98 | $5.89 | $5.96 | $4.66 | 49,935 |
2017-10-13 | $5.98 | $5.98 | $5.93 | $5.95 | $4.65 | 27,925 |
2017-10-12 | $5.97 | $5.99 | $5.88 | $5.94 | $4.64 | 100,595 |
2017-10-11 | $5.98 | $6.08 | $5.91 | $5.95 | $4.65 | 37,694 |
2017-10-10 | $5.90 | $6.00 | $5.90 | $5.95 | $4.65 | 15,881 |
2017-10-09 | $6.00 | $6.03 | $5.89 | $5.89 | $4.61 | 30,109 |
2017-10-06 | $5.91 | $5.99 | $5.90 | $5.97 | $4.67 | 36,844 |
2017-10-05 | $5.93 | $5.95 | $5.87 | $5.94 | $4.64 | 48,789 |
2017-10-04 | $5.91 | $5.97 | $5.87 | $5.87 | $4.59 | 31,896 |
2017-10-03 | $5.93 | $5.98 | $5.86 | $5.88 | $4.60 | 39,502 |
2017-10-02 | $5.88 | $5.95 | $5.81 | $5.88 | $4.60 | 32,644 |
2017-09-29 | $5.89 | $5.91 | $5.89 | $5.89 | $4.61 | 14,235 |
2017-09-28 | $5.97 | $5.97 | $5.90 | $5.94 | $4.64 | 15,003 |
2017-09-27 | $5.92 | $5.94 | $5.89 | $5.94 | $4.64 | 14,256 |
2017-09-26 | $5.92 | $6.00 | $5.92 | $5.92 | $4.63 | 19,281 |
2017-09-25 | $5.92 | $5.95 | $5.90 | $5.92 | $4.63 | 13,548 |
2017-09-22 | $5.90 | $5.94 | $5.87 | $5.92 | $4.63 | 25,351 |
2017-09-21 | $5.92 | $5.96 | $5.86 | $5.95 | $4.65 | 30,280 |
2017-09-20 | $5.91 | $5.96 | $5.85 | $5.92 | $4.63 | 20,564 |
2017-09-19 | $5.96 | $5.96 | $5.90 | $5.91 | $4.62 | 18,494 |
2017-09-18 | $5.96 | $5.98 | $5.89 | $5.95 | $4.65 | 16,028 |
2017-09-15 | $5.86 | $5.98 | $5.86 | $5.96 | $4.66 | 41,492 |
2017-09-14 | $5.90 | $5.93 | $5.85 | $5.90 | $4.61 | 27,856 |
2017-09-13 | $5.97 | $6.01 | $5.95 | $5.98 | $4.59 | 58,045 |
2017-09-12 | $5.98 | $6.03 | $5.95 | $5.99 | $4.60 | 46,834 |
2017-09-11 | $5.90 | $6.01 | $5.88 | $5.98 | $4.59 | 40,492 |
2017-09-08 | $5.89 | $5.90 | $5.84 | $5.88 | $4.51 | 19,524 |
2017-09-07 | $5.95 | $5.96 | $5.78 | $5.84 | $4.48 | 80,214 |
2017-09-06 | $6.01 | $6.02 | $5.94 | $6.01 | $4.61 | 35,855 |
2017-09-05 | $6.14 | $6.15 | $6.02 | $6.04 | $4.64 | 32,662 |
2017-09-01 | $6.08 | $6.16 | $6.06 | $6.10 | $4.68 | 29,554 |
2017-08-31 | $6.09 | $6.14 | $6.06 | $6.06 | $4.65 | 21,253 |
2017-08-30 | $6.01 | $6.10 | $6.01 | $6.09 | $4.68 | 18,144 |
2017-08-29 | $6.07 | $6.07 | $6.02 | $6.03 | $4.63 | 24,083 |
2017-08-28 | $6.05 | $6.09 | $6.01 | $6.04 | $4.64 | 22,353 |
2017-08-25 | $6.01 | $6.05 | $6.00 | $6.03 | $4.63 | 5,720 |
2017-08-24 | $6.00 | $6.07 | $5.95 | $6.00 | $4.61 | 26,407 |
2017-08-23 | $5.98 | $6.08 | $5.96 | $5.98 | $4.59 | 20,681 |
2017-08-22 | $5.97 | $6.03 | $5.95 | $5.99 | $4.60 | 50,646 |
2017-08-21 | $6.00 | $6.04 | $5.94 | $5.97 | $4.58 | 52,989 |
2017-08-18 | $5.98 | $6.02 | $5.96 | $6.00 | $4.61 | 24,654 |
2017-08-17 | $5.99 | $6.09 | $5.98 | $5.99 | $4.60 | 30,555 |
2017-08-16 | $6.15 | $6.17 | $5.95 | $6.02 | $4.62 | 105,447 |
2017-08-15 | $6.21 | $6.23 | $6.12 | $6.15 | $4.72 | 27,581 |
2017-08-14 | $6.17 | $6.22 | $6.14 | $6.19 | $4.75 | 27,318 |
2017-08-11 | $6.20 | $6.21 | $6.07 | $6.17 | $4.74 | 38,713 |
2017-08-10 | $6.19 | $6.39 | $6.18 | $6.23 | $4.78 | 33,232 |
2017-08-09 | $6.27 | $6.40 | $6.15 | $6.26 | $4.81 | 64,444 |
2017-08-08 | $6.50 | $6.50 | $6.21 | $6.34 | $4.87 | 151,870 |
2017-08-07 | $6.50 | $6.50 | $6.44 | $6.48 | $4.97 | 29,824 |
2017-08-04 | $6.40 | $6.50 | $6.40 | $6.50 | $4.99 | 54,279 |
2017-08-03 | $6.49 | $6.49 | $6.38 | $6.42 | $4.93 | 21,793 |
2017-08-02 | $6.50 | $6.50 | $6.38 | $6.48 | $4.97 | 52,412 |
2017-08-01 | $6.67 | $6.67 | $6.55 | $6.59 | $5.06 | 10,950 |
2017-07-31 | $6.73 | $6.74 | $6.61 | $6.61 | $5.07 | 40,862 |
2017-07-28 | $6.70 | $6.70 | $6.61 | $6.69 | $5.14 | 13,846 |
2017-07-27 | $6.67 | $6.70 | $6.57 | $6.68 | $5.13 | 31,220 |
2017-07-26 | $6.63 | $6.72 | $6.60 | $6.66 | $5.11 | 28,848 |
2017-07-25 | $6.58 | $6.72 | $6.49 | $6.61 | $5.07 | 61,162 |
2017-07-24 | $6.58 | $6.58 | $6.47 | $6.52 | $5.01 | 44,170 |
2017-07-21 | $6.58 | $6.58 | $6.46 | $6.54 | $5.02 | 49,761 |
2017-07-20 | $6.66 | $6.66 | $6.53 | $6.56 | $5.04 | 25,551 |
2017-07-19 | $6.45 | $6.67 | $6.41 | $6.55 | $5.03 | 222,219 |
2017-07-18 | $6.47 | $6.61 | $6.42 | $6.47 | $4.97 | 49,413 |
2017-07-17 | $6.47 | $6.51 | $6.39 | $6.47 | $4.97 | 40,186 |
2017-07-14 | $6.45 | $6.49 | $6.40 | $6.43 | $4.94 | 18,897 |
2017-07-13 | $6.45 | $6.66 | $6.39 | $6.41 | $4.92 | 54,793 |
2017-07-12 | $6.65 | $6.65 | $6.40 | $6.47 | $4.97 | 65,687 |
2017-07-11 | $6.61 | $6.67 | $6.41 | $6.53 | $5.01 | 87,606 |
2017-07-10 | $6.57 | $6.70 | $6.44 | $6.56 | $5.04 | 95,722 |
2017-07-07 | $6.61 | $6.77 | $6.51 | $6.65 | $5.10 | 65,605 |
2017-07-06 | $6.75 | $6.80 | $6.61 | $6.61 | $5.07 | 7,647 |
2017-07-05 | $6.74 | $6.79 | $6.60 | $6.72 | $5.16 | 31,222 |
2017-07-03 | $6.81 | $6.85 | $6.72 | $6.73 | $5.17 | 22,492 |
2017-06-30 | $6.81 | $6.81 | $6.73 | $6.78 | $5.20 | 10,954 |
2017-06-29 | $6.74 | $6.83 | $6.70 | $6.76 | $5.19 | 29,680 |
2017-06-28 | $6.73 | $6.80 | $6.68 | $6.75 | $5.18 | 22,720 |
2017-06-27 | $6.76 | $6.82 | $6.70 | $6.71 | $5.15 | 33,770 |
2017-06-26 | $6.79 | $6.81 | $6.68 | $6.74 | $5.17 | 36,825 |
2017-06-23 | $6.64 | $6.76 | $6.64 | $6.72 | $5.16 | 55,724 |
2017-06-22 | $6.44 | $6.63 | $6.44 | $6.61 | $5.07 | 42,770 |
2017-06-21 | $6.39 | $6.50 | $6.36 | $6.46 | $4.96 | 83,275 |
2017-06-20 | $6.50 | $6.50 | $6.39 | $6.50 | $4.99 | 57,346 |
2017-06-19 | $6.60 | $6.65 | $6.51 | $6.53 | $5.01 | 70,950 |
2017-06-16 | $6.63 | $6.68 | $6.51 | $6.60 | $5.07 | 25,417 |
2017-06-15 | $6.75 | $6.78 | $6.63 | $6.68 | $5.13 | 50,007 |
2017-06-14 | $6.86 | $6.88 | $6.67 | $6.78 | $5.20 | 52,956 |
2017-06-13 | $6.80 | $6.90 | $6.62 | $6.88 | $5.28 | 32,485 |
2017-06-12 | $6.84 | $6.89 | $6.78 | $6.88 | $5.20 | 38,482 |
2017-06-09 | $6.83 | $6.86 | $6.68 | $6.81 | $5.15 | 70,023 |
2017-06-08 | $6.92 | $6.95 | $6.75 | $6.84 | $5.17 | 23,471 |
2017-06-07 | $6.87 | $6.95 | $6.82 | $6.90 | $5.22 | 55,217 |
2017-06-06 | $6.87 | $6.90 | $6.66 | $6.81 | $5.15 | 31,041 |
2017-06-05 | $6.69 | $6.85 | $6.69 | $6.85 | $5.18 | 33,601 |
2017-06-02 | $6.54 | $6.72 | $6.54 | $6.65 | $5.03 | 38,242 |
2017-06-01 | $6.55 | $6.59 | $6.50 | $6.52 | $4.93 | 16,898 |
2017-05-31 | $6.54 | $6.62 | $6.47 | $6.54 | $4.95 | 21,481 |
2017-05-30 | $6.70 | $6.70 | $6.46 | $6.51 | $4.92 | 10,476 |
2017-05-26 | $6.66 | $6.74 | $6.66 | $6.68 | $5.05 | 28,067 |
2017-05-25 | $6.65 | $6.68 | $6.59 | $6.66 | $5.04 | 22,339 |
2017-05-24 | $6.49 | $6.64 | $6.43 | $6.51 | $4.92 | 29,402 |
2017-05-23 | $6.47 | $6.53 | $6.40 | $6.45 | $4.88 | 11,236 |
2017-05-22 | $6.58 | $6.82 | $6.43 | $6.43 | $4.86 | 50,143 |
2017-05-19 | $6.45 | $6.59 | $6.37 | $6.54 | $4.95 | 59,220 |
2017-05-18 | $6.47 | $6.48 | $6.36 | $6.42 | $4.85 | 23,310 |
2017-05-17 | $6.35 | $6.53 | $6.32 | $6.47 | $4.89 | 36,573 |
2017-05-16 | $6.44 | $6.48 | $6.35 | $6.40 | $4.84 | 15,636 |
2017-05-15 | $6.29 | $6.45 | $6.29 | $6.43 | $4.86 | 41,016 |
2017-05-12 | $6.28 | $6.28 | $6.13 | $6.19 | $4.68 | 16,800 |
2017-05-11 | $6.42 | $6.51 | $6.21 | $6.22 | $4.70 | 36,253 |
2017-05-10 | $6.15 | $6.47 | $6.13 | $6.47 | $4.89 | 32,279 |
2017-05-09 | $6.08 | $6.23 | $6.08 | $6.10 | $4.61 | 36,164 |
2017-05-08 | $6.08 | $6.18 | $6.06 | $6.18 | $4.67 | 22,817 |
2017-05-05 | $6.02 | $6.12 | $6.02 | $6.04 | $4.57 | 34,510 |
2017-05-04 | $6.20 | $6.20 | $6.01 | $6.02 | $4.55 | 24,685 |
2017-05-03 | $6.31 | $6.31 | $6.16 | $6.20 | $4.69 | 18,112 |
2017-05-02 | $6.40 | $6.44 | $6.30 | $6.35 | $4.80 | 16,002 |
2017-05-01 | $6.49 | $6.49 | $6.36 | $6.39 | $4.83 | 12,982 |
2017-04-28 | $6.60 | $6.65 | $6.35 | $6.42 | $4.85 | 60,765 |
2017-04-27 | $6.39 | $6.70 | $6.38 | $6.54 | $4.95 | 109,275 |
2017-04-26 | $5.90 | $6.48 | $5.82 | $6.29 | $4.76 | 93,514 |
2017-04-25 | $5.73 | $6.01 | $5.57 | $5.89 | $4.45 | 501,596 |
2017-04-24 | $5.83 | $5.83 | $5.66 | $5.70 | $4.31 | 110,292 |
2017-04-21 | $5.89 | $5.92 | $5.77 | $5.79 | $4.38 | 37,774 |
2017-04-20 | $5.90 | $5.96 | $5.87 | $5.88 | $4.45 | 34,329 |
2017-04-19 | $6.00 | $6.02 | $5.87 | $5.88 | $4.45 | 36,875 |
2017-04-18 | $5.99 | $6.03 | $5.96 | $5.99 | $4.53 | 20,056 |
2017-04-17 | $6.02 | $6.10 | $5.97 | $5.99 | $4.53 | 35,497 |
2017-04-13 | $6.01 | $6.07 | $5.94 | $5.97 | $4.51 | 46,899 |
2017-04-12 | $6.05 | $6.19 | $6.02 | $6.05 | $4.57 | 54,230 |
2017-04-11 | $6.08 | $6.12 | $6.02 | $6.04 | $4.57 | 44,092 |
2017-04-10 | $6.10 | $6.17 | $5.99 | $6.00 | $4.54 | 59,719 |
2017-04-07 | $6.19 | $6.26 | $6.10 | $6.10 | $4.61 | 59,683 |
2017-04-06 | $6.37 | $6.37 | $6.25 | $6.27 | $4.74 | 64,947 |
2017-04-05 | $6.50 | $6.50 | $6.33 | $6.33 | $4.79 | 26,832 |
2017-04-04 | $6.56 | $6.63 | $6.42 | $6.43 | $4.86 | 30,002 |
2017-04-03 | $6.45 | $6.53 | $6.40 | $6.47 | $4.89 | 19,417 |
2017-03-31 | $6.48 | $6.55 | $6.40 | $6.40 | $4.84 | 42,822 |
2017-03-30 | $6.48 | $6.54 | $6.45 | $6.48 | $4.90 | 38,383 |
2017-03-29 | $6.45 | $6.54 | $6.43 | $6.44 | $4.87 | 33,830 |
2017-03-28 | $6.49 | $6.60 | $6.45 | $6.45 | $4.88 | 29,287 |
2017-03-27 | $6.37 | $6.73 | $6.37 | $6.51 | $4.92 | 45,452 |
2017-03-24 | $6.81 | $6.83 | $6.50 | $6.52 | $4.93 | 47,905 |
2017-03-23 | $6.65 | $7.00 | $6.61 | $6.73 | $5.09 | 115,847 |
2017-03-22 | $6.60 | $6.61 | $6.35 | $6.59 | $4.98 | 40,584 |
2017-03-21 | $6.84 | $6.84 | $6.32 | $6.54 | $4.95 | 116,541 |
2017-03-20 | $6.52 | $6.83 | $6.40 | $6.69 | $5.06 | 135,703 |
2017-03-17 | $6.56 | $6.66 | $6.35 | $6.46 | $4.88 | 115,959 |
2017-03-16 | $6.51 | $6.74 | $6.34 | $6.51 | $4.92 | 126,678 |
2017-03-15 | $6.37 | $6.76 | $6.32 | $6.55 | $4.95 | 89,050 |
2017-03-14 | $6.36 | $6.40 | $6.26 | $6.40 | $4.84 | 6,734 |
2017-03-13 | $6.25 | $6.53 | $6.25 | $6.43 | $4.86 | 19,803 |
2017-03-10 | $6.38 | $6.52 | $6.30 | $6.37 | $4.74 | 33,575 |
2017-03-09 | $6.69 | $6.75 | $6.33 | $6.36 | $4.74 | 49,647 |
2017-03-08 | $6.82 | $6.82 | $6.51 | $6.67 | $4.97 | 35,841 |
2017-03-07 | $6.98 | $6.98 | $6.75 | $6.81 | $5.07 | 53,911 |
2017-03-06 | $7.00 | $7.00 | $6.90 | $6.99 | $5.20 | 28,064 |
2017-03-03 | $7.00 | $7.00 | $6.93 | $6.97 | $5.19 | 31,234 |
2017-03-02 | $6.98 | $7.00 | $6.90 | $6.99 | $5.20 | 35,191 |
2017-03-01 | $6.91 | $7.66 | $6.91 | $6.97 | $5.19 | 67,718 |
2017-02-28 | $6.76 | $6.98 | $6.73 | $6.85 | $5.10 | 119,359 |
2017-02-27 | $6.95 | $7.01 | $6.58 | $6.64 | $4.94 | 66,572 |
2017-02-24 | $7.12 | $7.12 | $6.81 | $6.81 | $5.07 | 56,509 |
2017-02-23 | $7.16 | $7.16 | $7.09 | $7.11 | $5.29 | 39,911 |
2017-02-22 | $6.40 | $7.65 | $6.16 | $7.14 | $5.32 | 142,099 |
2017-02-21 | $7.25 | $7.25 | $7.00 | $7.04 | $5.24 | 118,783 |
2017-02-17 | $7.42 | $7.50 | $7.40 | $7.44 | $5.54 | 52,667 |
2017-02-16 | $7.44 | $7.44 | $7.37 | $7.40 | $5.51 | 39,957 |
2017-02-15 | $7.49 | $7.51 | $7.35 | $7.43 | $5.53 | 53,381 |
2017-02-14 | $7.51 | $7.52 | $7.45 | $7.50 | $5.58 | 51,991 |
2017-02-13 | $7.40 | $7.53 | $7.40 | $7.46 | $5.55 | 66,973 |
2017-02-10 | $7.35 | $7.44 | $7.35 | $7.43 | $5.53 | 65,530 |
2017-02-09 | $7.25 | $7.35 | $7.18 | $7.33 | $5.46 | 39,139 |
2017-02-08 | $7.20 | $7.35 | $7.12 | $7.25 | $5.40 | 69,514 |
2017-02-07 | $7.20 | $7.30 | $7.15 | $7.25 | $5.40 | 60,736 |
2017-02-06 | $7.03 | $7.20 | $7.03 | $7.19 | $5.35 | 105,649 |
2017-02-03 | $7.00 | $7.07 | $7.00 | $7.07 | $5.26 | 59,825 |
2017-02-02 | $6.94 | $7.03 | $6.94 | $7.02 | $5.23 | 84,603 |
2017-02-01 | $6.98 | $7.08 | $6.90 | $7.00 | $5.21 | 63,410 |
2017-01-31 | $6.86 | $6.98 | $6.86 | $6.97 | $5.19 | 44,304 |
2017-01-30 | $6.96 | $6.98 | $6.86 | $6.90 | $5.14 | 57,372 |
2017-01-27 | $7.00 | $7.05 | $6.90 | $6.98 | $5.20 | 53,883 |
2017-01-26 | $6.91 | $6.97 | $6.90 | $6.95 | $5.17 | 58,339 |
2017-01-25 | $6.92 | $7.00 | $6.87 | $6.94 | $5.17 | 45,434 |
2017-01-24 | $6.98 | $7.00 | $6.82 | $6.88 | $5.12 | 55,048 |
2017-01-23 | $6.99 | $7.06 | $6.96 | $7.00 | $5.21 | 107,486 |
2017-01-20 | $7.06 | $7.09 | $6.99 | $7.02 | $5.23 | 46,757 |
2017-01-19 | $7.10 | $7.14 | $7.00 | $7.03 | $5.23 | 55,172 |
2017-01-18 | $7.08 | $7.15 | $7.05 | $7.10 | $5.29 | 72,183 |
2017-01-17 | $6.94 | $7.19 | $6.80 | $7.08 | $5.27 | 91,510 |
2017-01-13 | $6.82 | $7.17 | $6.82 | $6.98 | $5.20 | 92,126 |
2017-01-12 | $7.00 | $7.05 | $6.82 | $6.99 | $5.20 | 77,157 |
2017-01-11 | $6.75 | $6.98 | $6.72 | $6.96 | $5.18 | 76,018 |
2017-01-10 | $6.69 | $6.96 | $6.60 | $6.72 | $5.00 | 83,369 |
2017-01-09 | $6.97 | $6.98 | $6.71 | $6.74 | $5.02 | 94,967 |
2017-01-06 | $7.20 | $7.22 | $7.00 | $7.00 | $5.21 | 74,624 |
2017-01-05 | $7.20 | $7.23 | $7.12 | $7.19 | $5.35 | 107,625 |
2017-01-04 | $7.16 | $7.22 | $7.01 | $7.16 | $5.33 | 104,436 |
2017-01-03 | $6.83 | $7.10 | $6.72 | $7.10 | $5.29 | 116,836 |
2016-12-30 | $6.89 | $6.91 | $6.57 | $6.79 | $5.06 | 67,258 |
2016-12-29 | $6.89 | $7.11 | $6.85 | $6.85 | $5.10 | 253,863 |
2016-12-28 | $6.88 | $6.93 | $6.81 | $6.86 | $5.11 | 84,420 |
2016-12-27 | $6.68 | $6.92 | $6.68 | $6.85 | $5.10 | 82,216 |
2016-12-23 | $6.58 | $6.72 | $6.58 | $6.71 | $5.00 | 60,401 |
2016-12-22 | $6.53 | $6.62 | $6.53 | $6.61 | $4.92 | 63,743 |
2016-12-21 | $6.53 | $6.69 | $6.46 | $6.56 | $4.88 | 83,439 |
2016-12-20 | $6.41 | $6.54 | $6.41 | $6.53 | $4.86 | 98,932 |
2016-12-19 | $6.40 | $6.49 | $6.40 | $6.41 | $4.77 | 118,770 |
2016-12-16 | $6.44 | $6.44 | $6.35 | $6.42 | $4.78 | 87,112 |
2016-12-15 | $6.29 | $6.41 | $6.23 | $6.37 | $4.74 | 80,769 |
2016-12-14 | $6.44 | $6.44 | $6.29 | $6.31 | $4.70 | 66,978 |
2016-12-13 | $6.34 | $6.44 | $6.28 | $6.39 | $4.76 | 91,330 |
2016-12-12 | $6.37 | $6.45 | $6.33 | $6.38 | $4.68 | 83,346 |
2016-12-09 | $6.25 | $6.39 | $6.22 | $6.33 | $4.64 | 109,186 |
2016-12-08 | $6.13 | $6.28 | $6.11 | $6.24 | $4.58 | 95,967 |
2016-12-07 | $6.03 | $6.15 | $6.03 | $6.11 | $4.48 | 270,616 |
2016-12-06 | $5.93 | $6.10 | $5.84 | $6.03 | $4.42 | 112,151 |
2016-12-05 | $5.59 | $5.91 | $5.45 | $5.87 | $4.31 | 139,850 |
2016-12-02 | $5.50 | $5.78 | $5.47 | $5.68 | $4.17 | 189,634 |
2016-12-01 | $5.46 | $5.50 | $5.45 | $5.48 | $4.02 | 46,827 |
2016-11-30 | $5.48 | $5.50 | $5.44 | $5.49 | $4.03 | 17,259 |
2016-11-29 | $5.42 | $5.56 | $5.41 | $5.48 | $4.02 | 35,795 |
2016-11-28 | $5.45 | $5.50 | $5.38 | $5.46 | $4.01 | 34,099 |
2016-11-25 | $5.40 | $5.53 | $5.34 | $5.50 | $4.04 | 16,792 |
2016-11-23 | $5.41 | $5.52 | $5.29 | $5.41 | $3.97 | 34,274 |
2016-11-22 | $5.45 | $5.52 | $5.34 | $5.40 | $3.96 | 88,042 |
2016-11-21 | $5.49 | $5.50 | $5.37 | $5.48 | $4.02 | 31,669 |
2016-11-18 | $5.41 | $5.48 | $5.33 | $5.46 | $4.01 | 37,866 |
2016-11-17 | $5.21 | $5.43 | $5.21 | $5.42 | $3.98 | 34,656 |
2016-11-16 | $5.15 | $5.24 | $5.12 | $5.22 | $3.83 | 102,763 |
2016-11-15 | $5.13 | $5.20 | $5.12 | $5.15 | $3.78 | 177,002 |
2016-11-14 | $5.03 | $5.13 | $4.96 | $5.09 | $3.73 | 70,883 |
2016-11-11 | $5.04 | $5.04 | $4.95 | $5.00 | $3.67 | 10,710 |
2016-11-10 | $5.00 | $5.11 | $4.81 | $5.03 | $3.69 | 77,634 |
2016-11-09 | $5.00 | $5.00 | $4.67 | $4.97 | $3.65 | 127,576 |
2016-11-08 | $4.70 | $4.93 | $4.65 | $4.84 | $3.55 | 107,947 |
2016-11-07 | $4.78 | $4.92 | $4.75 | $4.86 | $3.57 | 106,431 |
2016-11-04 | $4.79 | $4.85 | $4.77 | $4.79 | $3.51 | 31,985 |
2016-11-03 | $4.87 | $4.92 | $4.75 | $4.80 | $3.52 | 35,557 |
2016-11-02 | $4.93 | $4.93 | $4.81 | $4.81 | $3.53 | 47,219 |
2016-11-01 | $4.92 | $4.94 | $4.88 | $4.91 | $3.60 | 45,832 |
2016-10-31 | $4.91 | $4.98 | $4.91 | $4.94 | $3.62 | 14,439 |
2016-10-28 | $4.95 | $4.95 | $4.92 | $4.92 | $3.61 | 9,081 |
2016-10-27 | $4.99 | $4.99 | $4.92 | $4.95 | $3.63 | 15,761 |
2016-10-26 | $4.94 | $4.99 | $4.92 | $4.99 | $3.66 | 23,649 |
2016-10-25 | $4.92 | $5.00 | $4.92 | $4.99 | $3.66 | 17,407 |
2016-10-24 | $5.02 | $5.13 | $4.98 | $4.99 | $3.66 | 43,144 |
2016-10-21 | $5.04 | $5.17 | $4.98 | $5.02 | $3.68 | 32,904 |
2016-10-20 | $5.00 | $5.09 | $5.00 | $5.04 | $3.70 | 36,679 |
2016-10-19 | $4.99 | $5.00 | $4.92 | $4.97 | $3.65 | 32,237 |
2016-10-18 | $4.99 | $5.03 | $4.95 | $5.00 | $3.67 | 47,031 |
2016-10-17 | $5.01 | $5.04 | $4.92 | $4.94 | $3.62 | 37,250 |
2016-10-14 | $5.08 | $5.08 | $4.95 | $4.97 | $3.65 | 57,468 |
2016-10-13 | $5.00 | $5.07 | $4.95 | $5.01 | $3.68 | 50,096 |
2016-10-12 | $5.02 | $5.14 | $4.96 | $5.00 | $3.67 | 21,150 |
2016-10-11 | $5.00 | $5.23 | $5.00 | $5.00 | $3.67 | 69,576 |
2016-10-10 | $5.11 | $5.19 | $5.02 | $5.05 | $3.70 | 50,489 |
2016-10-07 | $5.21 | $5.21 | $5.10 | $5.10 | $3.74 | 27,025 |
2016-10-06 | $5.06 | $5.17 | $5.05 | $5.16 | $3.79 | 56,086 |
2016-10-05 | $5.13 | $5.19 | $5.05 | $5.08 | $3.73 | 44,506 |
2016-10-04 | $5.21 | $5.25 | $5.09 | $5.09 | $3.73 | 64,963 |
2016-10-03 | $5.25 | $5.29 | $5.20 | $5.25 | $3.85 | 14,998 |
2016-09-30 | $5.28 | $5.33 | $5.26 | $5.28 | $3.87 | 11,192 |
2016-09-29 | $5.29 | $5.39 | $5.22 | $5.28 | $3.87 | 33,737 |
2016-09-28 | $5.46 | $5.46 | $5.27 | $5.27 | $3.87 | 40,582 |
2016-09-27 | $5.45 | $5.57 | $5.37 | $5.45 | $4.00 | 28,359 |
2016-09-26 | $5.36 | $5.45 | $5.36 | $5.43 | $3.98 | 21,611 |
2016-09-23 | $5.36 | $5.56 | $5.35 | $5.43 | $3.98 | 28,148 |
2016-09-22 | $5.49 | $5.60 | $5.38 | $5.39 | $3.95 | 16,144 |
2016-09-21 | $5.34 | $5.49 | $5.28 | $5.43 | $3.98 | 51,993 |
2016-09-20 | $5.48 | $5.51 | $5.36 | $5.37 | $3.94 | 16,320 |
2016-09-19 | $5.47 | $5.65 | $5.42 | $5.50 | $4.04 | 22,121 |
2016-09-16 | $5.43 | $5.48 | $5.40 | $5.48 | $4.02 | 30,580 |
2016-09-15 | $5.52 | $5.59 | $5.45 | $5.49 | $4.03 | 30,668 |
2016-09-14 | $5.58 | $5.62 | $5.50 | $5.54 | $4.06 | 21,963 |
2016-09-13 | $5.60 | $5.61 | $5.51 | $5.57 | $4.09 | 36,880 |
2016-09-12 | $5.71 | $5.77 | $5.61 | $5.72 | $4.13 | 18,400 |
2016-09-09 | $5.75 | $5.79 | $5.62 | $5.71 | $4.12 | 43,958 |
2016-09-08 | $5.81 | $5.85 | $5.75 | $5.81 | $4.19 | 23,417 |
2016-09-07 | $5.94 | $5.99 | $5.78 | $5.78 | $4.17 | 16,382 |
2016-09-06 | $6.05 | $6.09 | $5.77 | $5.94 | $4.28 | 31,071 |
2016-09-02 | $5.82 | $6.05 | $5.76 | $6.05 | $4.36 | 75,597 |
2016-09-01 | $5.86 | $5.86 | $5.70 | $5.75 | $4.15 | 19,486 |
2016-08-31 | $5.80 | $5.88 | $5.79 | $5.85 | $4.22 | 15,073 |
2016-08-30 | $5.80 | $5.84 | $5.69 | $5.84 | $4.21 | 27,799 |
2016-08-29 | $5.58 | $5.73 | $5.55 | $5.68 | $4.10 | 33,536 |
2016-08-26 | $5.60 | $5.66 | $5.56 | $5.62 | $4.05 | 31,220 |
2016-08-25 | $5.60 | $5.65 | $5.58 | $5.61 | $4.05 | 26,601 |
2016-08-24 | $5.74 | $5.74 | $5.60 | $5.63 | $4.06 | 28,656 |
2016-08-23 | $5.76 | $5.92 | $5.76 | $5.77 | $4.16 | 13,910 |
2016-08-22 | $5.82 | $5.85 | $5.70 | $5.76 | $4.15 | 21,741 |
2016-08-19 | $5.92 | $5.92 | $5.74 | $5.86 | $4.23 | 63,925 |
2016-08-18 | $5.83 | $5.85 | $5.80 | $5.83 | $4.21 | 9,189 |
2016-08-17 | $5.86 | $5.86 | $5.67 | $5.79 | $4.18 | 35,699 |
2016-08-16 | $5.98 | $5.99 | $5.86 | $5.88 | $4.24 | 27,605 |
2016-08-15 | $5.89 | $6.09 | $5.81 | $6.03 | $4.35 | 78,914 |
2016-08-12 | $5.87 | $5.90 | $5.79 | $5.83 | $4.21 | 38,569 |
2016-08-11 | $5.83 | $5.90 | $5.80 | $5.83 | $4.21 | 27,469 |
2016-08-10 | $5.87 | $5.98 | $5.75 | $5.83 | $4.21 | 55,549 |
2016-08-09 | $6.12 | $6.12 | $5.69 | $5.90 | $4.26 | 129,659 |
2016-08-08 | $5.95 | $6.07 | $5.95 | $6.03 | $4.35 | 35,951 |
2016-08-05 | $5.99 | $6.00 | $5.91 | $5.99 | $4.32 | 24,979 |
2016-08-04 | $6.10 | $6.10 | $5.94 | $6.00 | $4.33 | 39,999 |
2016-08-03 | $6.04 | $6.13 | $5.97 | $6.05 | $4.36 | 31,857 |
2016-08-02 | $6.16 | $6.20 | $6.02 | $6.08 | $4.39 | 20,065 |
2016-08-01 | $6.13 | $6.21 | $6.02 | $6.12 | $4.41 | 33,773 |
2016-07-29 | $6.25 | $6.25 | $6.00 | $6.08 | $4.39 | 23,745 |
2016-07-28 | $6.05 | $6.29 | $5.99 | $6.19 | $4.47 | 21,587 |
2016-07-27 | $6.09 | $6.27 | $6.00 | $6.05 | $4.36 | 26,665 |
2016-07-26 | $6.28 | $6.35 | $6.07 | $6.13 | $4.42 | 45,059 |
2016-07-25 | $6.27 | $6.35 | $6.15 | $6.23 | $4.49 | 58,971 |
2016-07-22 | $6.20 | $6.29 | $6.14 | $6.23 | $4.49 | 28,478 |
2016-07-21 | $6.28 | $6.28 | $6.13 | $6.14 | $4.43 | 31,222 |
2016-07-20 | $6.15 | $6.25 | $6.13 | $6.23 | $4.49 | 57,486 |
2016-07-19 | $6.12 | $6.15 | $6.06 | $6.13 | $4.42 | 25,398 |
2016-07-18 | $6.17 | $6.19 | $6.05 | $6.12 | $4.41 | 24,906 |
2016-07-15 | $6.10 | $6.22 | $6.04 | $6.12 | $4.41 | 51,067 |
2016-07-14 | $6.24 | $6.25 | $5.99 | $6.07 | $4.38 | 84,410 |
2016-07-13 | $6.06 | $6.22 | $5.91 | $6.13 | $4.42 | 136,585 |
2016-07-12 | $5.82 | $6.10 | $5.79 | $5.97 | $4.31 | 125,508 |
2016-07-11 | $5.74 | $5.89 | $5.70 | $5.76 | $4.15 | 41,885 |
2016-07-08 | $5.60 | $5.71 | $5.60 | $5.69 | $4.10 | 41,156 |
2016-07-07 | $5.52 | $5.60 | $5.49 | $5.54 | $4.00 | 23,126 |
2016-07-06 | $5.55 | $5.69 | $5.50 | $5.54 | $4.00 | 37,939 |
2016-07-05 | $5.67 | $5.72 | $5.51 | $5.60 | $4.04 | 28,476 |
2016-07-01 | $5.68 | $5.72 | $5.60 | $5.64 | $4.07 | 23,268 |
2016-06-30 | $5.51 | $5.84 | $5.51 | $5.64 | $4.07 | 50,462 |
2016-06-29 | $5.45 | $5.60 | $5.38 | $5.58 | $4.03 | 85,839 |
2016-06-28 | $5.39 | $5.40 | $5.23 | $5.37 | $3.87 | 47,406 |
2016-06-27 | $5.26 | $5.40 | $5.13 | $5.22 | $3.76 | 59,120 |
2016-06-24 | $5.32 | $5.52 | $5.26 | $5.30 | $3.82 | 104,557 |
2016-06-23 | $5.46 | $5.58 | $5.38 | $5.41 | $3.90 | 71,870 |
2016-06-22 | $5.58 | $5.58 | $5.36 | $5.39 | $3.89 | 118,960 |
2016-06-21 | $5.33 | $5.50 | $5.31 | $5.42 | $3.91 | 80,190 |
2016-06-20 | $5.21 | $5.35 | $5.21 | $5.27 | $3.80 | 32,422 |
2016-06-17 | $5.17 | $5.25 | $5.07 | $5.17 | $3.73 | 32,848 |
2016-06-16 | $5.16 | $5.23 | $5.12 | $5.20 | $3.75 | 14,038 |
2016-06-15 | $5.08 | $5.21 | $5.08 | $5.16 | $3.72 | 26,147 |
2016-06-14 | $5.04 | $5.08 | $5.04 | $5.05 | $3.64 | 32,342 |
2016-06-13 | $5.13 | $5.27 | $5.10 | $5.10 | $3.68 | 28,984 |
2016-06-10 | $5.23 | $5.29 | $5.12 | $5.19 | $3.68 | 39,886 |
2016-06-09 | $5.43 | $5.43 | $5.17 | $5.19 | $3.68 | 54,884 |
2016-06-08 | $5.30 | $5.47 | $5.21 | $5.41 | $3.83 | 25,251 |
2016-06-07 | $5.37 | $5.45 | $5.23 | $5.26 | $3.73 | 31,882 |
2016-06-06 | $5.23 | $5.75 | $5.23 | $5.35 | $3.79 | 97,728 |
2016-06-03 | $5.19 | $5.24 | $5.10 | $5.18 | $3.67 | 24,208 |
2016-06-02 | $5.13 | $5.20 | $5.06 | $5.11 | $3.62 | 21,971 |
2016-06-01 | $5.14 | $5.25 | $5.06 | $5.10 | $3.62 | 23,666 |
2016-05-31 | $5.09 | $5.25 | $5.03 | $5.12 | $3.63 | 52,915 |
2016-05-27 | $5.06 | $5.07 | $5.02 | $5.03 | $3.57 | 74,740 |
2016-05-26 | $5.03 | $5.04 | $5.00 | $5.01 | $3.55 | 35,366 |
2016-05-25 | $5.17 | $5.17 | $5.02 | $5.02 | $3.56 | 23,161 |
2016-05-24 | $5.17 | $5.27 | $5.03 | $5.05 | $3.58 | 25,657 |
2016-05-23 | $5.06 | $5.09 | $5.02 | $5.08 | $3.60 | 20,871 |
2016-05-20 | $5.09 | $5.09 | $5.01 | $5.03 | $3.57 | 11,821 |
2016-05-19 | $5.10 | $5.11 | $5.01 | $5.09 | $3.61 | 28,456 |
2016-05-18 | $5.31 | $5.31 | $5.09 | $5.14 | $3.64 | 23,265 |
2016-05-17 | $5.40 | $5.42 | $5.25 | $5.31 | $3.76 | 14,613 |
2016-05-16 | $5.43 | $5.45 | $5.27 | $5.43 | $3.85 | 63,645 |
2016-05-13 | $5.51 | $5.53 | $5.40 | $5.46 | $3.87 | 10,232 |
2016-05-12 | $5.57 | $5.57 | $5.44 | $5.48 | $3.88 | 9,616 |
2016-05-11 | $6.00 | $6.00 | $5.47 | $5.57 | $3.94 | 22,239 |
2016-05-10 | $5.58 | $5.99 | $5.48 | $5.70 | $4.04 | 30,925 |
2016-05-09 | $5.48 | $5.56 | $5.48 | $5.55 | $3.93 | 2,106 |
2016-05-06 | $5.52 | $5.58 | $5.42 | $5.49 | $3.89 | 25,802 |
2016-05-05 | $5.48 | $5.58 | $5.41 | $5.56 | $3.94 | 34,231 |
2016-05-04 | $5.49 | $5.50 | $5.47 | $5.47 | $3.88 | 26,965 |
2016-05-03 | $5.50 | $5.50 | $5.43 | $5.46 | $3.87 | 11,967 |
2016-05-02 | $5.37 | $5.62 | $5.35 | $5.52 | $3.91 | 46,638 |
2016-04-29 | $5.39 | $5.44 | $5.28 | $5.32 | $3.77 | 76,219 |
2016-04-28 | $5.04 | $5.40 | $5.04 | $5.35 | $3.79 | 56,041 |
2016-04-27 | $5.10 | $5.10 | $5.05 | $5.10 | $3.62 | 39,845 |
2016-04-26 | $5.07 | $5.10 | $5.06 | $5.08 | $3.60 | 7,767 |
2016-04-25 | $5.12 | $5.12 | $5.05 | $5.09 | $3.60 | 12,454 |
2016-04-22 | $5.12 | $5.14 | $5.05 | $5.10 | $3.62 | 31,686 |
2016-04-21 | $5.08 | $5.19 | $5.06 | $5.11 | $3.62 | 36,835 |
2016-04-20 | $5.08 | $5.12 | $5.01 | $5.10 | $3.62 | 22,938 |
2016-04-19 | $5.06 | $5.14 | $5.06 | $5.09 | $3.61 | 17,628 |
2016-04-18 | $5.15 | $5.16 | $5.06 | $5.06 | $3.59 | 18,241 |
2016-04-15 | $5.08 | $5.13 | $5.03 | $5.11 | $3.62 | 29,664 |
2016-04-14 | $5.06 | $5.10 | $5.01 | $5.07 | $3.59 | 18,256 |
2016-04-13 | $5.10 | $5.12 | $5.06 | $5.09 | $3.61 | 20,127 |
2016-04-12 | $5.10 | $5.14 | $5.05 | $5.13 | $3.64 | 33,910 |
2016-04-11 | $5.13 | $5.23 | $5.05 | $5.07 | $3.59 | 45,941 |
2016-04-08 | $5.12 | $5.24 | $5.04 | $5.07 | $3.59 | 47,186 |
2016-04-07 | $5.02 | $5.11 | $5.02 | $5.08 | $3.60 | 11,546 |
2016-04-06 | $5.10 | $5.10 | $5.02 | $5.07 | $3.59 | 69,506 |
2016-04-05 | $5.16 | $5.16 | $5.02 | $5.09 | $3.61 | 77,982 |
2016-04-04 | $5.13 | $5.19 | $5.08 | $5.14 | $3.64 | 55,886 |
2016-04-01 | $5.08 | $5.24 | $5.06 | $5.12 | $3.63 | 20,198 |
2016-03-31 | $5.21 | $5.24 | $5.12 | $5.14 | $3.64 | 36,728 |
2016-03-30 | $5.26 | $5.28 | $5.19 | $5.22 | $3.70 | 18,157 |
2016-03-29 | $5.16 | $5.27 | $5.16 | $5.24 | $3.71 | 14,042 |
2016-03-28 | $5.21 | $5.21 | $5.17 | $5.20 | $3.69 | 19,371 |
2016-03-24 | $5.15 | $5.29 | $5.15 | $5.23 | $3.71 | 16,073 |
2016-03-23 | $5.21 | $5.21 | $5.15 | $5.17 | $3.66 | 7,392 |
2016-03-22 | $5.32 | $5.32 | $5.21 | $5.25 | $3.72 | 13,537 |
2016-03-21 | $5.43 | $5.45 | $5.32 | $5.35 | $3.79 | 13,765 |
2016-03-18 | $5.26 | $5.45 | $5.26 | $5.44 | $3.86 | 28,646 |
2016-03-17 | $5.28 | $5.32 | $5.21 | $5.30 | $3.76 | 15,482 |
2016-03-16 | $5.27 | $5.27 | $5.20 | $5.26 | $3.73 | 5,075 |
2016-03-15 | $5.25 | $5.35 | $5.19 | $5.23 | $3.71 | 19,939 |
2016-03-14 | $5.30 | $5.36 | $5.22 | $5.29 | $3.75 | 21,995 |
2016-03-11 | $5.22 | $5.41 | $5.19 | $5.34 | $3.79 | 19,686 |
2016-03-10 | $5.31 | $5.31 | $5.21 | $5.31 | $3.70 | 9,044 |
2016-03-09 | $5.25 | $5.33 | $5.15 | $5.31 | $3.70 | 14,103 |
2016-03-08 | $5.32 | $5.32 | $5.17 | $5.18 | $3.61 | 19,102 |
2016-03-07 | $5.58 | $5.58 | $5.25 | $5.27 | $3.68 | 50,950 |
2016-03-04 | $5.42 | $5.63 | $5.39 | $5.56 | $3.88 | 25,489 |
2016-03-03 | $5.58 | $5.58 | $5.43 | $5.46 | $3.81 | 21,939 |
2016-03-02 | $5.49 | $5.71 | $5.46 | $5.54 | $3.87 | 13,744 |
2016-03-01 | $5.44 | $5.48 | $5.39 | $5.42 | $3.78 | 10,628 |
2016-02-29 | $5.50 | $5.56 | $5.44 | $5.44 | $3.80 | 8,959 |
2016-02-26 | $5.72 | $5.72 | $5.50 | $5.55 | $3.87 | 16,520 |
2016-02-25 | $5.28 | $5.71 | $5.22 | $5.66 | $3.95 | 16,052 |
2016-02-24 | $5.25 | $5.34 | $5.15 | $5.26 | $3.67 | 39,596 |
2016-02-23 | $5.33 | $5.74 | $5.17 | $5.39 | $3.76 | 22,249 |
2016-02-22 | $5.42 | $5.48 | $5.24 | $5.33 | $3.72 | 12,682 |
2016-02-19 | $5.58 | $5.58 | $5.30 | $5.31 | $3.70 | 10,015 |
2016-02-18 | $5.17 | $5.43 | $5.17 | $5.41 | $3.77 | 27,666 |
2016-02-17 | $5.16 | $5.31 | $5.13 | $5.23 | $3.65 | 24,756 |
2016-02-16 | $5.04 | $5.27 | $5.04 | $5.16 | $3.60 | 6,754 |
2016-02-12 | $5.26 | $5.26 | $4.93 | $5.03 | $3.51 | 8,708 |
2016-02-11 | $5.01 | $5.34 | $4.84 | $4.97 | $3.47 | 22,065 |
2016-02-10 | $5.03 | $5.23 | $5.03 | $5.06 | $3.53 | 5,152 |
2016-02-09 | $5.10 | $5.34 | $5.00 | $5.08 | $3.54 | 17,363 |
2016-02-08 | $5.21 | $5.38 | $5.03 | $5.16 | $3.60 | 11,519 |
2016-02-05 | $5.51 | $5.51 | $5.14 | $5.29 | $3.69 | 11,235 |
2016-02-04 | $5.32 | $5.55 | $5.21 | $5.33 | $3.72 | 19,922 |
2016-02-03 | $5.32 | $5.40 | $5.01 | $5.31 | $3.70 | 17,033 |
2016-02-02 | $5.34 | $5.45 | $5.24 | $5.29 | $3.69 | 8,187 |
2016-02-01 | $5.24 | $5.49 | $5.20 | $5.40 | $3.76 | 17,603 |
2016-01-29 | $5.22 | $5.48 | $5.18 | $5.25 | $3.66 | 26,725 |
2016-01-28 | $5.10 | $5.26 | $4.90 | $5.02 | $3.50 | 58,996 |
2016-01-27 | $5.21 | $5.21 | $4.92 | $5.04 | $3.52 | 27,036 |
2016-01-26 | $5.39 | $5.57 | $5.17 | $5.17 | $3.61 | 21,348 |
2016-01-25 | $5.30 | $5.30 | $5.16 | $5.23 | $3.65 | 12,413 |
2016-01-22 | $5.35 | $5.45 | $5.25 | $5.34 | $3.73 | 56,412 |
2016-01-21 | $5.47 | $5.61 | $5.04 | $5.25 | $3.66 | 50,495 |
2016-01-20 | $5.18 | $5.44 | $4.59 | $5.34 | $3.73 | 76,151 |
2016-01-19 | $5.69 | $5.69 | $5.26 | $5.29 | $3.69 | 49,400 |
2016-01-15 | $5.54 | $5.57 | $5.36 | $5.54 | $3.87 | 24,124 |
2016-01-14 | $5.28 | $5.91 | $5.14 | $5.62 | $3.92 | 42,254 |
2016-01-13 | $5.85 | $5.92 | $5.34 | $5.39 | $3.76 | 37,901 |
2016-01-12 | $6.05 | $6.05 | $5.66 | $5.80 | $4.05 | 53,550 |
2016-01-11 | $6.15 | $6.41 | $5.87 | $5.96 | $4.16 | 44,605 |
2016-01-08 | $6.01 | $6.29 | $6.01 | $6.10 | $4.26 | 19,661 |
2016-01-07 | $6.24 | $6.24 | $5.99 | $6.08 | $4.24 | 20,511 |
2016-01-06 | $6.23 | $6.25 | $6.10 | $6.18 | $4.31 | 12,599 |
2016-01-05 | $6.08 | $6.34 | $6.08 | $6.21 | $4.33 | 22,212 |
2016-01-04 | $6.16 | $6.59 | $5.91 | $6.10 | $4.26 | 31,961 |
2015-12-31 | $6.32 | $6.33 | $6.01 | $6.16 | $4.30 | 44,995 |
2015-12-30 | $6.28 | $6.38 | $6.14 | $6.28 | $4.38 | 40,458 |
2015-12-29 | $6.03 | $6.30 | $5.92 | $6.12 | $4.27 | 75,906 |
2015-12-28 | $6.20 | $6.34 | $5.95 | $6.05 | $4.22 | 37,442 |
2015-12-24 | $6.40 | $6.40 | $6.20 | $6.28 | $4.38 | 12,732 |
2015-12-23 | $6.41 | $6.50 | $6.27 | $6.40 | $4.47 | 11,954 |
2015-12-22 | $6.46 | $6.55 | $6.30 | $6.33 | $4.42 | 34,830 |
2015-12-21 | $6.28 | $6.65 | $6.08 | $6.38 | $4.45 | 48,309 |
2015-12-18 | $6.51 | $6.70 | $6.24 | $6.33 | $4.42 | 55,032 |
2015-12-17 | $6.35 | $6.56 | $6.35 | $6.53 | $4.56 | 17,222 |
2015-12-16 | $6.02 | $6.47 | $6.02 | $6.30 | $4.40 | 20,831 |
2015-12-15 | $6.16 | $6.40 | $5.98 | $6.30 | $4.40 | 46,914 |
2015-12-14 | $5.90 | $6.26 | $5.78 | $6.07 | $4.24 | 90,283 |
2015-12-11 | $6.13 | $6.23 | $6.04 | $6.09 | $4.25 | 41,619 |
2015-12-10 | $6.09 | $6.40 | $6.02 | $6.22 | $4.28 | 31,222 |
2015-12-09 | $5.95 | $6.21 | $5.95 | $6.13 | $4.22 | 30,767 |
2015-12-08 | $6.08 | $6.12 | $5.96 | $6.02 | $4.15 | 49,981 |
2015-12-07 | $5.94 | $6.02 | $5.79 | $6.02 | $4.15 | 33,074 |
2015-12-04 | $6.07 | $6.12 | $5.96 | $6.03 | $4.15 | 53,337 |
2015-12-03 | $6.04 | $6.15 | $5.92 | $6.01 | $4.14 | 31,950 |
2015-12-02 | $6.10 | $6.15 | $5.90 | $6.08 | $4.19 | 77,305 |
2015-12-01 | $6.23 | $6.36 | $6.02 | $6.13 | $4.22 | 71,236 |
2015-11-30 | $6.40 | $6.40 | $6.16 | $6.20 | $4.27 | 23,608 |
2015-11-27 | $6.32 | $6.47 | $6.32 | $6.40 | $4.41 | 8,792 |
2015-11-25 | $6.37 | $6.40 | $6.32 | $6.34 | $4.37 | 13,119 |
2015-11-24 | $6.35 | $6.40 | $6.30 | $6.32 | $4.35 | 43,643 |
2015-11-23 | $6.32 | $6.41 | $6.18 | $6.41 | $4.41 | 12,394 |
2015-11-20 | $6.20 | $6.40 | $6.20 | $6.32 | $4.35 | 19,309 |
2015-11-19 | $6.28 | $6.45 | $6.16 | $6.21 | $4.28 | 49,762 |
2015-11-18 | $6.10 | $6.28 | $6.03 | $6.21 | $4.28 | 75,529 |
2015-11-17 | $6.36 | $6.42 | $6.00 | $6.24 | $4.30 | 22,586 |
2015-11-16 | $6.47 | $6.48 | $5.99 | $6.31 | $4.35 | 27,582 |
2015-11-13 | $6.18 | $6.49 | $6.00 | $6.37 | $4.39 | 109,682 |
2015-11-12 | $6.01 | $6.49 | $6.00 | $6.21 | $4.28 | 36,053 |
2015-11-11 | $6.00 | $6.33 | $5.98 | $6.16 | $4.24 | 35,427 |
2015-11-10 | $5.00 | $5.85 | $4.50 | $5.77 | $3.97 | 79,015 |
2015-11-09 | $5.78 | $5.83 | $5.75 | $5.80 | $3.99 | 43,313 |
2015-11-06 | $5.93 | $5.96 | $5.81 | $5.84 | $4.02 | 14,518 |
2015-11-05 | $5.90 | $5.99 | $5.85 | $5.96 | $4.10 | 9,800 |
2015-11-04 | $5.99 | $6.00 | $5.85 | $5.95 | $4.10 | 67,298 |
2015-11-03 | $6.10 | $6.17 | $5.97 | $5.99 | $4.13 | 24,528 |
2015-11-02 | $5.93 | $6.14 | $5.92 | $6.06 | $4.17 | 34,566 |
2015-10-30 | $6.02 | $6.46 | $5.84 | $5.93 | $4.08 | 65,576 |
2015-10-29 | $6.11 | $6.11 | $5.93 | $6.06 | $4.17 | 26,698 |
2015-10-28 | $6.00 | $6.20 | $6.00 | $6.09 | $4.19 | 31,990 |
2015-10-27 | $6.28 | $6.28 | $6.00 | $6.00 | $4.13 | 42,207 |
2015-10-26 | $6.33 | $6.37 | $6.00 | $6.20 | $4.27 | 52,823 |
2015-10-23 | $6.54 | $6.54 | $6.29 | $6.31 | $4.35 | 33,929 |
2015-10-22 | $6.41 | $6.72 | $6.22 | $6.55 | $4.51 | 33,372 |
2015-10-21 | $6.56 | $6.57 | $6.35 | $6.44 | $4.44 | 28,677 |
2015-10-20 | $6.65 | $6.69 | $6.58 | $6.59 | $4.54 | 9,371 |
2015-10-19 | $6.59 | $6.73 | $6.54 | $6.61 | $4.55 | 25,431 |
2015-10-16 | $6.61 | $6.69 | $6.55 | $6.65 | $4.58 | 17,167 |
2015-10-15 | $6.52 | $6.67 | $6.36 | $6.65 | $4.58 | 22,338 |
2015-10-14 | $6.52 | $6.70 | $6.52 | $6.62 | $4.56 | 8,907 |
2015-10-13 | $6.57 | $6.73 | $6.49 | $6.55 | $4.51 | 14,398 |
2015-10-12 | $6.63 | $6.66 | $6.52 | $6.62 | $4.56 | 15,374 |
2015-10-09 | $6.58 | $6.62 | $6.34 | $6.60 | $4.55 | 25,861 |
2015-10-08 | $6.71 | $6.76 | $6.50 | $6.52 | $4.49 | 70,899 |
2015-10-07 | $6.64 | $6.94 | $6.57 | $6.69 | $4.61 | 61,221 |
2015-10-06 | $6.69 | $6.82 | $6.57 | $6.62 | $4.56 | 24,558 |
2015-10-05 | $6.72 | $6.84 | $6.45 | $6.64 | $4.57 | 126,636 |
2015-10-02 | $6.55 | $6.75 | $6.51 | $6.74 | $4.64 | 18,889 |
2015-10-01 | $6.76 | $6.76 | $6.50 | $6.65 | $4.58 | 15,240 |
2015-09-30 | $7.06 | $7.06 | $6.50 | $6.80 | $4.68 | 43,200 |
2015-09-29 | $6.54 | $6.75 | $6.38 | $6.75 | $4.65 | 18,813 |
2015-09-28 | $6.62 | $6.67 | $6.31 | $6.53 | $4.50 | 37,976 |
2015-09-25 | $6.80 | $6.99 | $6.57 | $6.69 | $4.61 | 31,218 |
2015-09-24 | $6.81 | $6.84 | $6.56 | $6.76 | $4.66 | 33,850 |
2015-09-23 | $6.81 | $7.00 | $6.81 | $6.87 | $4.73 | 12,559 |
2015-09-22 | $6.94 | $7.04 | $6.61 | $6.86 | $4.72 | 30,167 |
2015-09-21 | $6.86 | $7.04 | $6.80 | $6.95 | $4.79 | 42,580 |
2015-09-18 | $6.79 | $7.08 | $6.77 | $6.78 | $4.67 | 62,311 |
2015-09-17 | $7.04 | $7.12 | $6.78 | $6.87 | $4.73 | 36,885 |
2015-09-16 | $7.10 | $7.12 | $6.84 | $6.98 | $4.81 | 16,673 |
2015-09-15 | $7.00 | $7.13 | $6.85 | $7.09 | $4.88 | 46,203 |
2015-09-14 | $6.89 | $7.00 | $6.83 | $7.00 | $4.82 | 18,827 |
2015-09-11 | $6.94 | $6.98 | $6.85 | $6.92 | $4.77 | 27,944 |
2015-09-10 | $6.99 | $7.09 | $6.92 | $7.00 | $4.77 | 34,597 |
2015-09-09 | $6.96 | $7.17 | $6.90 | $6.94 | $4.72 | 40,180 |
2015-09-08 | $6.66 | $6.95 | $6.66 | $6.90 | $4.70 | 49,655 |
2015-09-04 | $6.46 | $6.68 | $6.31 | $6.64 | $4.52 | 28,683 |
2015-09-03 | $6.54 | $6.54 | $6.36 | $6.38 | $4.34 | 25,678 |
2015-09-02 | $6.32 | $6.58 | $6.31 | $6.51 | $4.43 | 34,948 |
2015-09-01 | $6.42 | $6.51 | $6.35 | $6.39 | $4.35 | 38,315 |
2015-08-31 | $6.58 | $6.68 | $6.43 | $6.50 | $4.43 | 22,495 |
2015-08-28 | $6.59 | $6.69 | $6.36 | $6.58 | $4.48 | 32,141 |
2015-08-27 | $6.50 | $6.59 | $6.40 | $6.57 | $4.47 | 44,551 |
2015-08-26 | $6.76 | $6.76 | $6.35 | $6.48 | $4.41 | 224,880 |