Spectrum Pharmaceuticals Inc (SPPI) Exchange: NASDAQ
Data as of May 2, 2025
$1.03 ($0.00) 0.00%
Spectrum Pharmaceuticals Inc - Daily Information
Click for more stock information on Spectrum Pharmaceuticals Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $1.03 |
Previous Close | $1.03 |
High | $1.03 |
Low | $1.03 |
Adjusted Open | $1.03 |
Previous Adjusted Close | $1.03 |
Adjusted High | $1.03 |
Adjusted Low | $1.03 |
About Spectrum Pharmaceuticals Inc (SPPI)
Spectrum Pharmaceuticals, Inc., a biotechnology company, develops and commercializes oncology and hematology drug products. The company markets five drug products, including FUSILEV for the treatment of patients with metastatic colorectal cancer, rescue after high-dose methotrexate therapy in osteosarcoma, and to diminish the toxicity and counteract the effects of impaired methotrexate elimination and of inadvertent overdosage of folic acid antagonists; FOLOTYN, a folate analogue metabolic inhibitor for the treatment of patients with relapsed or refractory peripheral T-cell lymphoma (PTCL); ZEVALIN injection for patients with follicular non-Hodgkins lymphoma; MARQIBO, a sphingomyelin/cholesterol liposome-encapsulated formulation of the anticancer drug vincristine for the treatment of adult patients with Philadelphia chromosome-negative acute lymphoblastic leukemia; and BELEODAQ injection for patients with relapsed or refractory PTCL. It is also developing Captisol-enabled MELPHALAN, an intravenous formulation for clinicians and patients in the multiple myeloma transplant setting; APAZIQUONE to treat non-muscle invasive bladder cancer; and SPI-2012 for the treatment of chemotherapy-induced neutropenia. The company sells its drugs through a direct sales force in the United States; and through distributors in Europe and Japan. It has licensing and development agreement with Cell Therapeutics, Inc.; license agreement with Merck & Cie AG and Cydex Pharmaceuticals, Inc.; development and commercialization collaboration agreement with Allergan, Inc.; collaboration agreement with Nippon Kayaku Co., Ltd.; licensing and collaboration agreement with TopoTarget A/S; and co-development and commercialization agreement with Hanmi Pharmaceutical Company. The company was formerly known as NeoTherapeutics, Inc. and changed its name to Spectrum Pharmaceuticals, Inc. in December 2002. Spectrum Pharmaceuticals, Inc. was founded in 1987 and is headquartered in Henderson, Nevada.
Invest in Spectrum Pharmaceuticals Inc (SPPI)
Historical Stock Data for Spectrum Pharmaceuticals Inc (SPPI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-08-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2023-07-31 | $1.02 | $1.06 | $0.97 | $1.03 | $1.03 | 5,931,302 |
2023-07-28 | $0.97 | $1.03 | $0.97 | $1.03 | $1.03 | 3,241,204 |
2023-07-27 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 733,191 |
2023-07-26 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 1,106,555 |
2023-07-25 | $1.04 | $1.04 | $0.97 | $0.98 | $0.98 | 3,028,517 |
2023-07-24 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 936,966 |
2023-07-21 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 875,378 |
2023-07-20 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 652,297 |
2023-07-19 | $0.99 | $1.01 | $0.97 | $0.98 | $0.98 | 797,124 |
2023-07-18 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 530,094 |
2023-07-17 | $0.94 | $0.98 | $0.94 | $0.97 | $0.97 | 483,897 |
2023-07-14 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 712,260 |
2023-07-13 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 528,051 |
2023-07-12 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 387,433 |
2023-07-11 | $0.97 | $0.99 | $0.93 | $0.94 | $0.94 | 1,709,282 |
2023-07-10 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 673,166 |
2023-07-07 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 437,111 |
2023-07-06 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 397,772 |
2023-07-05 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 555,485 |
2023-07-03 | $0.95 | $1.00 | $0.95 | $0.99 | $0.99 | 398,164 |
2023-06-30 | $0.96 | $0.98 | $0.94 | $0.96 | $0.96 | 514,352 |
2023-06-29 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 542,131 |
2023-06-28 | $0.96 | $0.98 | $0.93 | $0.94 | $0.94 | 893,291 |
2023-06-27 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 1,603,894 |
2023-06-26 | $0.98 | $1.00 | $0.96 | $0.97 | $0.97 | 1,962,710 |
2023-06-23 | $1.09 | $1.09 | $1.01 | $1.02 | $1.02 | 1,309,077 |
2023-06-22 | $1.09 | $1.11 | $1.08 | $1.09 | $1.09 | 790,665 |
2023-06-21 | $1.08 | $1.13 | $1.08 | $1.09 | $1.09 | 985,941 |
2023-06-20 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 1,005,146 |
2023-06-16 | $1.04 | $1.10 | $1.04 | $1.06 | $1.06 | 1,706,995 |
2023-06-15 | $1.02 | $1.08 | $1.02 | $1.04 | $1.04 | 675,724 |
2023-06-14 | $1.07 | $1.08 | $1.02 | $1.02 | $1.02 | 899,277 |
2023-06-13 | $1.01 | $1.09 | $0.99 | $1.06 | $1.06 | 6,146,836 |
2023-06-12 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 812,443 |
2023-06-09 | $1.03 | $1.05 | $1.01 | $1.02 | $1.02 | 966,106 |
2023-06-08 | $1.08 | $1.10 | $1.04 | $1.05 | $1.05 | 1,319,536 |
2023-06-07 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 657,213 |
2023-06-06 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 885,005 |
2023-06-05 | $1.11 | $1.12 | $1.06 | $1.10 | $1.10 | 636,428 |
2023-06-02 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 760,239 |
2023-06-01 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 522,106 |
2023-05-31 | $1.09 | $1.12 | $1.06 | $1.07 | $1.07 | 880,343 |
2023-05-30 | $1.12 | $1.13 | $1.04 | $1.10 | $1.10 | 974,960 |
2023-05-26 | $1.10 | $1.14 | $1.07 | $1.11 | $1.11 | 860,177 |
2023-05-25 | $1.12 | $1.14 | $1.09 | $1.09 | $1.09 | 615,701 |
2023-05-24 | $1.14 | $1.15 | $1.07 | $1.14 | $1.14 | 1,432,321 |
2023-05-23 | $1.20 | $1.22 | $1.11 | $1.13 | $1.13 | 2,016,500 |
2023-05-22 | $1.23 | $1.27 | $1.17 | $1.20 | $1.20 | 963,200 |
2023-05-19 | $1.21 | $1.27 | $1.20 | $1.24 | $1.24 | 1,658,325 |
2023-05-18 | $1.21 | $1.24 | $1.19 | $1.21 | $1.21 | 1,159,221 |
2023-05-17 | $1.15 | $1.23 | $1.15 | $1.22 | $1.22 | 1,820,609 |
2023-05-16 | $1.22 | $1.24 | $1.16 | $1.18 | $1.18 | 2,403,700 |
2023-05-15 | $1.22 | $1.29 | $1.22 | $1.25 | $1.25 | 1,680,966 |
2023-05-12 | $1.32 | $1.33 | $1.26 | $1.30 | $1.30 | 2,892,317 |
2023-05-11 | $1.26 | $1.36 | $1.25 | $1.31 | $1.31 | 3,673,972 |
2023-05-10 | $1.20 | $1.32 | $1.19 | $1.28 | $1.28 | 6,879,870 |
2023-05-09 | $1.16 | $1.27 | $1.10 | $1.20 | $1.20 | 11,514,267 |
2023-05-08 | $1.05 | $1.12 | $1.05 | $1.10 | $1.10 | 1,620,665 |
2023-05-05 | $1.07 | $1.10 | $1.05 | $1.09 | $1.09 | 2,211,271 |
2023-05-04 | $1.08 | $1.10 | $1.03 | $1.05 | $1.05 | 2,080,115 |
2023-05-03 | $1.00 | $1.10 | $1.00 | $1.10 | $1.10 | 5,639,176 |
2023-05-02 | $1.00 | $1.03 | $0.98 | $1.02 | $1.02 | 1,960,902 |
2023-05-01 | $0.95 | $1.01 | $0.94 | $0.98 | $0.98 | 3,143,562 |
2023-04-28 | $0.91 | $0.98 | $0.90 | $0.98 | $0.98 | 5,031,333 |
2023-04-27 | $0.85 | $0.95 | $0.85 | $0.92 | $0.92 | 4,333,821 |
2023-04-26 | $0.90 | $0.92 | $0.82 | $0.88 | $0.88 | 3,870,831 |
2023-04-25 | $0.92 | $0.97 | $0.83 | $0.92 | $0.92 | 34,230,599 |
2023-04-24 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 478,063 |
2023-04-21 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 455,913 |
2023-04-20 | $0.69 | $0.74 | $0.69 | $0.70 | $0.70 | 518,217 |
2023-04-19 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 276,248 |
2023-04-18 | $0.71 | $0.73 | $0.69 | $0.71 | $0.71 | 649,399 |
2023-04-17 | $0.68 | $0.71 | $0.68 | $0.68 | $0.68 | 400,658 |
2023-04-14 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 328,580 |
2023-04-13 | $0.65 | $0.71 | $0.65 | $0.70 | $0.70 | 692,322 |
2023-04-12 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 678,032 |
2023-04-11 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 550,029 |
2023-04-10 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 494,868 |
2023-04-06 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 654,928 |
2023-04-05 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 412,237 |
2023-04-04 | $0.76 | $0.77 | $0.68 | $0.70 | $0.70 | 855,425 |
2023-04-03 | $0.75 | $0.78 | $0.73 | $0.77 | $0.77 | 604,378 |
2023-03-31 | $0.73 | $0.75 | $0.72 | $0.75 | $0.75 | 644,927 |
2023-03-30 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 657,892 |
2023-03-29 | $0.69 | $0.72 | $0.68 | $0.71 | $0.71 | 474,718 |
2023-03-28 | $0.66 | $0.71 | $0.66 | $0.67 | $0.67 | 1,742,735 |
2023-03-27 | $0.71 | $0.71 | $0.66 | $0.68 | $0.68 | 1,739,087 |
2023-03-24 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 1,784,037 |
2023-03-23 | $0.73 | $0.75 | $0.70 | $0.71 | $0.71 | 1,295,593 |
2023-03-22 | $0.84 | $0.87 | $0.70 | $0.73 | $0.73 | 4,353,095 |
2023-03-21 | $0.82 | $0.83 | $0.78 | $0.83 | $0.83 | 1,252,728 |
2023-03-20 | $0.79 | $0.83 | $0.78 | $0.80 | $0.80 | 631,234 |
2023-03-17 | $0.82 | $0.82 | $0.78 | $0.82 | $0.82 | 752,804 |
2023-03-16 | $0.79 | $0.82 | $0.74 | $0.82 | $0.82 | 1,299,731 |
2023-03-15 | $0.80 | $0.85 | $0.75 | $0.77 | $0.77 | 1,718,657 |
2023-03-14 | $0.79 | $0.87 | $0.79 | $0.83 | $0.83 | 959,486 |
2023-03-13 | $0.77 | $0.85 | $0.77 | $0.79 | $0.79 | 827,683 |
2023-03-10 | $0.83 | $0.88 | $0.76 | $0.79 | $0.79 | 2,552,379 |
2023-03-09 | $0.86 | $0.89 | $0.83 | $0.85 | $0.85 | 1,082,913 |
2023-03-08 | $0.91 | $0.91 | $0.85 | $0.88 | $0.88 | 773,947 |
2023-03-07 | $0.89 | $0.97 | $0.89 | $0.92 | $0.92 | 1,549,745 |
2023-03-06 | $0.99 | $1.00 | $0.89 | $0.89 | $0.89 | 2,325,710 |
2023-03-03 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 2,202,733 |
2023-03-02 | $0.87 | $0.92 | $0.86 | $0.91 | $0.91 | 1,788,404 |
2023-03-01 | $0.80 | $0.87 | $0.79 | $0.86 | $0.86 | 1,228,712 |
2023-02-28 | $0.76 | $0.80 | $0.76 | $0.78 | $0.78 | 738,157 |
2023-02-27 | $0.74 | $0.79 | $0.74 | $0.78 | $0.78 | 546,955 |
2023-02-24 | $0.79 | $0.79 | $0.72 | $0.73 | $0.73 | 1,305,122 |
2023-02-23 | $0.77 | $0.81 | $0.76 | $0.80 | $0.80 | 1,236,431 |
2023-02-22 | $0.75 | $0.80 | $0.74 | $0.78 | $0.78 | 932,281 |
2023-02-21 | $0.81 | $0.81 | $0.74 | $0.74 | $0.74 | 2,594,635 |
2023-02-17 | $0.82 | $0.85 | $0.81 | $0.83 | $0.83 | 1,088,720 |
2023-02-16 | $0.86 | $0.88 | $0.82 | $0.82 | $0.82 | 1,739,375 |
2023-02-15 | $0.91 | $0.92 | $0.82 | $0.88 | $0.88 | 3,717,614 |
2023-02-14 | $0.94 | $0.97 | $0.91 | $0.93 | $0.93 | 1,269,769 |
2023-02-13 | $1.01 | $1.02 | $0.90 | $0.92 | $0.92 | 2,617,005 |
2023-02-10 | $1.13 | $1.13 | $0.95 | $1.03 | $1.03 | 6,952,140 |
2023-02-09 | $0.93 | $1.12 | $0.93 | $1.07 | $1.07 | 6,263,134 |
2023-02-08 | $0.87 | $0.95 | $0.85 | $0.88 | $0.88 | 3,699,330 |
2023-02-07 | $0.82 | $0.85 | $0.80 | $0.82 | $0.82 | 1,553,785 |
2023-02-06 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 1,129,883 |
2023-02-03 | $0.79 | $0.83 | $0.78 | $0.81 | $0.81 | 1,963,314 |
2023-02-02 | $0.91 | $0.92 | $0.75 | $0.81 | $0.81 | 3,637,177 |
2023-02-01 | $0.71 | $0.88 | $0.70 | $0.85 | $0.85 | 4,979,972 |
2023-01-31 | $0.62 | $0.72 | $0.61 | $0.70 | $0.70 | 6,784,787 |
2023-01-30 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 1,073,959 |
2023-01-27 | $0.58 | $0.61 | $0.57 | $0.57 | $0.57 | 873,056 |
2023-01-26 | $0.60 | $0.63 | $0.58 | $0.59 | $0.59 | 905,087 |
2023-01-25 | $0.56 | $0.63 | $0.52 | $0.60 | $0.60 | 2,099,883 |
2023-01-24 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 814,445 |
2023-01-23 | $0.56 | $0.60 | $0.54 | $0.56 | $0.56 | 1,231,871 |
2023-01-20 | $0.55 | $0.59 | $0.52 | $0.58 | $0.58 | 862,697 |
2023-01-19 | $0.58 | $0.61 | $0.52 | $0.54 | $0.54 | 1,610,969 |
2023-01-18 | $0.61 | $0.64 | $0.58 | $0.59 | $0.59 | 1,716,393 |
2023-01-17 | $0.63 | $0.64 | $0.59 | $0.60 | $0.60 | 1,458,591 |
2023-01-13 | $0.51 | $0.60 | $0.51 | $0.60 | $0.60 | 2,036,414 |
2023-01-12 | $0.50 | $0.54 | $0.49 | $0.53 | $0.53 | 852,827 |
2023-01-11 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 1,092,254 |
2023-01-10 | $0.48 | $0.54 | $0.48 | $0.50 | $0.50 | 1,209,184 |
2023-01-09 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 1,225,367 |
2023-01-06 | $0.45 | $0.48 | $0.44 | $0.48 | $0.48 | 1,571,353 |
2023-01-05 | $0.42 | $0.47 | $0.40 | $0.44 | $0.44 | 2,661,108 |
2023-01-04 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 1,206,013 |
2023-01-03 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 1,162,518 |
2022-12-30 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 1,433,772 |
2022-12-29 | $0.32 | $0.38 | $0.32 | $0.37 | $0.37 | 1,620,924 |
2022-12-28 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 1,711,372 |
2022-12-27 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 1,472,214 |
2022-12-23 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 1,290,850 |
2022-12-22 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 1,582,943 |
2022-12-21 | $0.34 | $0.36 | $0.34 | $0.34 | $0.34 | 1,460,650 |
2022-12-20 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 2,041,899 |
2022-12-19 | $0.42 | $0.43 | $0.33 | $0.34 | $0.34 | 6,024,565 |
2022-12-16 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 3,078,335 |
2022-12-15 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 926,272 |
2022-12-14 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 607,070 |
2022-12-13 | $0.46 | $0.47 | $0.44 | $0.47 | $0.47 | 1,021,773 |
2022-12-12 | $0.43 | $0.47 | $0.42 | $0.45 | $0.45 | 1,894,261 |
2022-12-09 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 960,450 |
2022-12-08 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 907,915 |
2022-12-07 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 1,014,689 |
2022-12-06 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 1,205,712 |
2022-12-05 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 1,088,531 |
2022-12-02 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 976,287 |
2022-12-01 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 1,670,156 |
2022-11-30 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 1,510,643 |
2022-11-29 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 1,454,364 |
2022-11-28 | $0.44 | $0.49 | $0.43 | $0.44 | $0.44 | 2,192,121 |
2022-11-25 | $0.40 | $0.48 | $0.38 | $0.46 | $0.46 | 4,216,134 |
2022-11-23 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 1,316,156 |
2022-11-22 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 1,285,877 |
2022-11-21 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 1,962,652 |
2022-11-18 | $0.46 | $0.47 | $0.43 | $0.44 | $0.44 | 1,499,163 |
2022-11-17 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 1,103,889 |
2022-11-16 | $0.50 | $0.52 | $0.46 | $0.48 | $0.48 | 2,253,605 |
2022-11-15 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 1,760,777 |
2022-11-14 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 1,728,661 |
2022-11-11 | $0.46 | $0.49 | $0.45 | $0.47 | $0.47 | 1,913,493 |
2022-11-10 | $0.43 | $0.47 | $0.42 | $0.46 | $0.46 | 1,731,476 |
2022-11-09 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 1,375,597 |
2022-11-08 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 972,220 |
2022-11-07 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 1,119,851 |
2022-11-04 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 1,242,699 |
2022-11-03 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 930,149 |
2022-11-02 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | 1,366,634 |
2022-11-01 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 1,351,278 |
2022-10-31 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 1,523,996 |
2022-10-28 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 1,539,949 |
2022-10-27 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 964,424 |
2022-10-26 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 2,113,288 |
2022-10-25 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 3,097,034 |
2022-10-24 | $0.40 | $0.49 | $0.38 | $0.41 | $0.41 | 13,271,218 |
2022-10-21 | $0.39 | $0.42 | $0.37 | $0.39 | $0.39 | 4,881,076 |
2022-10-20 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 1,348,879 |
2022-10-19 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 2,436,633 |
2022-10-18 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 871,089 |
2022-10-17 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 1,213,107 |
2022-10-14 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 1,236,830 |
2022-10-13 | $0.38 | $0.41 | $0.36 | $0.40 | $0.40 | 3,079,158 |
2022-10-12 | $0.41 | $0.41 | $0.37 | $0.38 | $0.38 | 1,828,676 |
2022-10-11 | $0.41 | $0.41 | $0.37 | $0.38 | $0.38 | 2,608,933 |
2022-10-10 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 2,133,272 |
2022-10-07 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 1,441,112 |
2022-10-06 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 1,863,583 |
2022-10-05 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 2,499,769 |
2022-10-04 | $0.42 | $0.45 | $0.41 | $0.45 | $0.45 | 3,908,884 |
2022-10-03 | $0.44 | $0.45 | $0.41 | $0.42 | $0.42 | 3,305,125 |
2022-09-30 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 3,469,971 |
2022-09-29 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 2,680,779 |
2022-09-28 | $0.45 | $0.48 | $0.43 | $0.48 | $0.48 | 4,678,067 |
2022-09-27 | $0.47 | $0.49 | $0.44 | $0.44 | $0.44 | 4,806,320 |
2022-09-26 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 7,482,855 |
2022-09-23 | $0.47 | $0.48 | $0.42 | $0.43 | $0.43 | 15,336,701 |
2022-09-22 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,286,717 |
2022-09-21 | $0.68 | $0.68 | $0.63 | $0.63 | $0.63 | 6,811,499 |
2022-09-20 | $0.76 | $0.83 | $0.65 | $0.66 | $0.66 | 21,847,556 |
2022-09-19 | $1.05 | $1.08 | $1.03 | $1.06 | $1.06 | 3,033,488 |
2022-09-16 | $1.09 | $1.09 | $1.01 | $1.08 | $1.08 | 6,139,529 |
2022-09-15 | $1.17 | $1.17 | $1.11 | $1.13 | $1.13 | 3,846,293 |
2022-09-14 | $1.16 | $1.22 | $1.11 | $1.18 | $1.18 | 7,356,749 |
2022-09-13 | $1.14 | $1.23 | $1.12 | $1.17 | $1.17 | 13,077,592 |
2022-09-12 | $1.50 | $1.55 | $1.26 | $1.26 | $1.26 | 47,655,675 |
2022-09-09 | $1.26 | $1.30 | $1.21 | $1.30 | $1.30 | 19,518,725 |
2022-09-08 | $1.22 | $1.31 | $1.19 | $1.26 | $1.26 | 7,023,257 |
2022-09-07 | $1.25 | $1.27 | $1.15 | $1.20 | $1.20 | 3,880,976 |
2022-09-06 | $1.26 | $1.28 | $1.22 | $1.24 | $1.24 | 3,599,071 |
2022-09-02 | $1.24 | $1.30 | $1.18 | $1.21 | $1.21 | 2,835,880 |
2022-09-01 | $1.14 | $1.22 | $1.07 | $1.19 | $1.19 | 3,243,519 |
2022-08-31 | $1.17 | $1.20 | $1.13 | $1.13 | $1.13 | 1,881,874 |
2022-08-30 | $1.16 | $1.17 | $1.11 | $1.15 | $1.15 | 2,869,979 |
2022-08-29 | $1.23 | $1.25 | $1.12 | $1.14 | $1.14 | 4,590,666 |
2022-08-26 | $1.32 | $1.32 | $1.18 | $1.24 | $1.24 | 3,301,889 |
2022-08-25 | $1.35 | $1.35 | $1.29 | $1.32 | $1.32 | 2,140,036 |
2022-08-24 | $1.28 | $1.34 | $1.26 | $1.33 | $1.33 | 1,987,830 |
2022-08-23 | $1.27 | $1.34 | $1.26 | $1.29 | $1.29 | 2,570,069 |
2022-08-22 | $1.24 | $1.31 | $1.23 | $1.27 | $1.27 | 3,303,096 |
2022-08-19 | $1.31 | $1.33 | $1.25 | $1.27 | $1.27 | 3,940,327 |
2022-08-18 | $1.25 | $1.40 | $1.23 | $1.37 | $1.37 | 4,404,798 |
2022-08-17 | $1.41 | $1.41 | $1.21 | $1.23 | $1.23 | 7,443,966 |
2022-08-16 | $1.54 | $1.55 | $1.37 | $1.41 | $1.41 | 5,913,886 |
2022-08-15 | $1.40 | $1.57 | $1.35 | $1.56 | $1.56 | 4,338,425 |
2022-08-12 | $1.23 | $1.38 | $1.22 | $1.36 | $1.36 | 3,919,155 |
2022-08-11 | $1.25 | $1.29 | $1.20 | $1.21 | $1.21 | 3,838,170 |
2022-08-10 | $1.06 | $1.12 | $1.00 | $1.12 | $1.12 | 2,964,736 |
2022-08-09 | $1.10 | $1.12 | $1.01 | $1.04 | $1.04 | 2,154,066 |
2022-08-08 | $1.12 | $1.14 | $1.06 | $1.10 | $1.10 | 2,318,968 |
2022-08-05 | $0.94 | $1.12 | $0.94 | $1.06 | $1.06 | 4,159,985 |
2022-08-04 | $0.91 | $0.94 | $0.87 | $0.94 | $0.94 | 1,880,475 |
2022-08-03 | $0.85 | $0.93 | $0.84 | $0.88 | $0.88 | 2,670,650 |
2022-08-02 | $0.82 | $0.87 | $0.82 | $0.84 | $0.84 | 1,294,192 |
2022-08-01 | $0.83 | $0.85 | $0.81 | $0.83 | $0.83 | 1,400,217 |
2022-07-29 | $0.84 | $0.86 | $0.81 | $0.81 | $0.81 | 1,072,756 |
2022-07-28 | $0.84 | $0.86 | $0.81 | $0.85 | $0.85 | 1,230,952 |
2022-07-27 | $0.81 | $0.85 | $0.80 | $0.84 | $0.84 | 935,612 |
2022-07-26 | $0.83 | $0.84 | $0.79 | $0.82 | $0.82 | 1,369,161 |
2022-07-25 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 572,616 |
2022-07-22 | $0.88 | $0.88 | $0.82 | $0.84 | $0.84 | 782,693 |
2022-07-21 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 1,014,154 |
2022-07-20 | $0.85 | $0.88 | $0.84 | $0.86 | $0.86 | 1,174,734 |
2022-07-19 | $0.83 | $0.86 | $0.81 | $0.85 | $0.85 | 1,324,071 |
2022-07-18 | $0.83 | $0.87 | $0.82 | $0.83 | $0.83 | 1,098,337 |
2022-07-15 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 1,022,812 |
2022-07-14 | $0.83 | $0.86 | $0.81 | $0.83 | $0.83 | 1,346,000 |
2022-07-13 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 1,030,743 |
2022-07-12 | $0.80 | $0.82 | $0.77 | $0.81 | $0.81 | 1,216,471 |
2022-07-11 | $0.85 | $0.87 | $0.80 | $0.82 | $0.82 | 962,539 |
2022-07-08 | $0.84 | $0.87 | $0.82 | $0.84 | $0.84 | 1,082,747 |
2022-07-07 | $0.81 | $0.87 | $0.81 | $0.85 | $0.85 | 1,333,501 |
2022-07-06 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 1,104,253 |
2022-07-05 | $0.77 | $0.85 | $0.76 | $0.80 | $0.80 | 2,004,812 |
2022-07-01 | $0.77 | $0.80 | $0.74 | $0.77 | $0.77 | 1,692,362 |
2022-06-30 | $0.82 | $0.82 | $0.77 | $0.78 | $0.78 | 1,840,059 |
2022-06-29 | $0.84 | $0.86 | $0.79 | $0.80 | $0.80 | 1,543,409 |
2022-06-28 | $0.88 | $0.90 | $0.84 | $0.85 | $0.85 | 1,395,060 |
2022-06-27 | $0.88 | $0.90 | $0.83 | $0.86 | $0.86 | 1,570,469 |
2022-06-24 | $0.88 | $0.97 | $0.87 | $0.88 | $0.88 | 21,273,872 |
2022-06-23 | $0.84 | $0.91 | $0.83 | $0.89 | $0.89 | 2,800,996 |
2022-06-22 | $0.80 | $0.87 | $0.80 | $0.84 | $0.84 | 2,756,550 |
2022-06-21 | $0.79 | $0.84 | $0.78 | $0.83 | $0.83 | 2,971,042 |
2022-06-17 | $0.76 | $0.82 | $0.76 | $0.79 | $0.79 | 2,926,585 |
2022-06-16 | $0.77 | $0.79 | $0.71 | $0.76 | $0.76 | 2,115,750 |
2022-06-15 | $0.78 | $0.80 | $0.75 | $0.79 | $0.79 | 1,851,644 |
2022-06-14 | $0.75 | $0.80 | $0.74 | $0.78 | $0.78 | 1,753,562 |
2022-06-13 | $0.77 | $0.78 | $0.73 | $0.77 | $0.77 | 1,997,483 |
2022-06-10 | $0.89 | $0.90 | $0.80 | $0.82 | $0.82 | 2,463,950 |
2022-06-09 | $0.91 | $0.92 | $0.88 | $0.91 | $0.91 | 1,298,753 |
2022-06-08 | $0.89 | $0.94 | $0.85 | $0.92 | $0.92 | 2,014,904 |
2022-06-07 | $0.80 | $0.91 | $0.80 | $0.89 | $0.89 | 2,508,360 |
2022-06-06 | $0.83 | $0.87 | $0.78 | $0.83 | $0.83 | 2,343,106 |
2022-06-03 | $0.77 | $0.85 | $0.75 | $0.83 | $0.83 | 3,394,316 |
2022-06-02 | $0.72 | $0.76 | $0.70 | $0.76 | $0.76 | 2,764,484 |
2022-06-01 | $0.75 | $0.76 | $0.70 | $0.70 | $0.70 | 1,784,004 |
2022-05-31 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 1,886,267 |
2022-05-27 | $0.73 | $0.76 | $0.69 | $0.74 | $0.74 | 2,115,035 |
2022-05-26 | $0.73 | $0.74 | $0.70 | $0.71 | $0.71 | 799,886 |
2022-05-25 | $0.70 | $0.73 | $0.69 | $0.71 | $0.71 | 953,088 |
2022-05-24 | $0.73 | $0.74 | $0.69 | $0.71 | $0.71 | 1,371,414 |
2022-05-23 | $0.77 | $0.78 | $0.72 | $0.74 | $0.74 | 862,099 |
2022-05-20 | $0.75 | $0.76 | $0.70 | $0.74 | $0.74 | 1,724,878 |
2022-05-19 | $0.74 | $0.76 | $0.69 | $0.74 | $0.74 | 1,808,246 |
2022-05-18 | $0.75 | $0.81 | $0.73 | $0.73 | $0.73 | 2,063,027 |
2022-05-17 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 1,159,623 |
2022-05-16 | $0.79 | $0.81 | $0.75 | $0.78 | $0.78 | 1,724,901 |
2022-05-13 | $0.79 | $0.83 | $0.72 | $0.77 | $0.77 | 2,540,250 |
2022-05-12 | $0.71 | $0.77 | $0.69 | $0.75 | $0.75 | 2,788,669 |
2022-05-11 | $0.83 | $0.84 | $0.71 | $0.73 | $0.73 | 2,856,685 |
2022-05-10 | $0.82 | $0.87 | $0.80 | $0.83 | $0.83 | 1,786,066 |
2022-05-09 | $0.83 | $0.84 | $0.77 | $0.81 | $0.81 | 1,998,577 |
2022-05-06 | $0.83 | $0.87 | $0.82 | $0.85 | $0.85 | 1,127,841 |
2022-05-05 | $0.88 | $0.89 | $0.82 | $0.86 | $0.86 | 1,373,565 |
2022-05-04 | $0.89 | $0.92 | $0.82 | $0.90 | $0.90 | 1,810,893 |
2022-05-03 | $0.85 | $0.94 | $0.84 | $0.90 | $0.90 | 2,135,921 |
2022-05-02 | $0.82 | $0.88 | $0.77 | $0.86 | $0.86 | 2,741,407 |
2022-04-29 | $0.86 | $0.90 | $0.80 | $0.81 | $0.81 | 1,627,627 |
2022-04-28 | $0.88 | $0.91 | $0.83 | $0.89 | $0.89 | 1,369,685 |
2022-04-27 | $0.90 | $0.93 | $0.85 | $0.88 | $0.88 | 1,585,334 |
2022-04-26 | $0.94 | $0.96 | $0.88 | $0.90 | $0.90 | 2,014,784 |
2022-04-25 | $0.97 | $0.99 | $0.91 | $0.97 | $0.97 | 1,941,986 |
2022-04-22 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 3,415,397 |
2022-04-21 | $0.94 | $1.06 | $0.94 | $1.03 | $1.03 | 3,288,376 |
2022-04-20 | $0.94 | $0.95 | $0.89 | $0.92 | $0.92 | 1,331,413 |
2022-04-19 | $0.91 | $0.94 | $0.88 | $0.92 | $0.92 | 1,299,004 |
2022-04-18 | $1.00 | $1.02 | $0.88 | $0.90 | $0.90 | 3,027,276 |
2022-04-14 | $1.03 | $1.04 | $0.97 | $0.97 | $0.97 | 2,038,761 |
2022-04-13 | $1.04 | $1.06 | $1.00 | $1.03 | $1.03 | 1,284,739 |
2022-04-12 | $1.11 | $1.13 | $1.00 | $1.04 | $1.04 | 2,553,786 |
2022-04-11 | $1.20 | $1.22 | $1.09 | $1.11 | $1.11 | 1,509,830 |
2022-04-08 | $1.22 | $1.23 | $1.09 | $1.14 | $1.14 | 2,304,978 |
2022-04-07 | $1.30 | $1.31 | $1.21 | $1.22 | $1.22 | 1,795,810 |
2022-04-06 | $1.30 | $1.30 | $1.23 | $1.27 | $1.27 | 2,446,819 |
2022-04-05 | $1.41 | $1.44 | $1.30 | $1.30 | $1.30 | 1,891,136 |
2022-04-04 | $1.31 | $1.44 | $1.31 | $1.40 | $1.40 | 2,745,499 |
2022-04-01 | $1.30 | $1.36 | $1.27 | $1.31 | $1.31 | 1,127,629 |
2022-03-31 | $1.27 | $1.31 | $1.25 | $1.29 | $1.29 | 1,776,560 |
2022-03-30 | $1.34 | $1.37 | $1.25 | $1.26 | $1.26 | 2,108,288 |
2022-03-29 | $1.25 | $1.42 | $1.25 | $1.36 | $1.36 | 2,202,466 |
2022-03-28 | $1.32 | $1.32 | $1.18 | $1.26 | $1.26 | 2,921,940 |
2022-03-25 | $1.38 | $1.39 | $1.31 | $1.33 | $1.33 | 2,017,796 |
2022-03-24 | $1.46 | $1.50 | $1.28 | $1.35 | $1.35 | 4,296,970 |
2022-03-23 | $1.21 | $1.40 | $1.20 | $1.36 | $1.36 | 7,963,181 |
2022-03-22 | $1.18 | $1.20 | $1.09 | $1.20 | $1.20 | 4,317,658 |
2022-03-21 | $1.00 | $1.25 | $0.96 | $1.15 | $1.15 | 8,671,800 |
2022-03-18 | $0.85 | $0.94 | $0.84 | $0.90 | $0.90 | 3,302,002 |
2022-03-17 | $0.77 | $0.85 | $0.77 | $0.85 | $0.85 | 2,701,188 |
2022-03-16 | $0.71 | $0.78 | $0.70 | $0.77 | $0.77 | 1,590,483 |
2022-03-15 | $0.71 | $0.75 | $0.69 | $0.73 | $0.73 | 1,594,413 |
2022-03-14 | $0.79 | $0.80 | $0.70 | $0.71 | $0.71 | 1,895,870 |
2022-03-11 | $0.80 | $0.83 | $0.75 | $0.76 | $0.76 | 6,221,370 |
2022-03-10 | $0.83 | $0.83 | $0.77 | $0.79 | $0.79 | 1,719,619 |
2022-03-09 | $0.76 | $0.86 | $0.76 | $0.82 | $0.82 | 4,077,208 |
2022-03-08 | $0.77 | $0.78 | $0.70 | $0.74 | $0.74 | 1,867,854 |
2022-03-07 | $0.69 | $0.79 | $0.69 | $0.77 | $0.77 | 2,765,110 |
2022-03-04 | $0.73 | $0.74 | $0.69 | $0.69 | $0.69 | 1,583,125 |
2022-03-03 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 2,618,583 |
2022-03-02 | $0.74 | $0.76 | $0.71 | $0.74 | $0.74 | 2,860,460 |
2022-03-01 | $0.70 | $0.75 | $0.69 | $0.75 | $0.75 | 2,721,119 |
2022-02-28 | $0.70 | $0.73 | $0.67 | $0.68 | $0.68 | 2,504,373 |
2022-02-25 | $0.72 | $0.74 | $0.68 | $0.71 | $0.71 | 1,898,301 |
2022-02-24 | $0.64 | $0.73 | $0.64 | $0.72 | $0.72 | 3,842,525 |
2022-02-23 | $0.77 | $0.77 | $0.65 | $0.66 | $0.66 | 4,012,231 |
2022-02-22 | $0.73 | $0.77 | $0.72 | $0.76 | $0.76 | 2,354,955 |
2022-02-18 | $0.76 | $0.77 | $0.72 | $0.74 | $0.74 | 2,822,248 |
2022-02-17 | $0.82 | $0.83 | $0.75 | $0.76 | $0.76 | 4,200,401 |
2022-02-16 | $0.73 | $0.82 | $0.73 | $0.79 | $0.79 | 5,490,259 |
2022-02-15 | $0.70 | $0.74 | $0.69 | $0.73 | $0.73 | 3,696,485 |
2022-02-14 | $0.71 | $0.72 | $0.67 | $0.67 | $0.67 | 3,533,755 |
2022-02-11 | $0.68 | $0.75 | $0.67 | $0.71 | $0.71 | 6,204,128 |
2022-02-10 | $0.66 | $0.72 | $0.65 | $0.67 | $0.67 | 4,322,597 |
2022-02-09 | $0.65 | $0.70 | $0.65 | $0.68 | $0.68 | 6,040,309 |
2022-02-08 | $0.67 | $0.69 | $0.63 | $0.63 | $0.63 | 4,471,174 |
2022-02-07 | $0.65 | $0.71 | $0.65 | $0.67 | $0.67 | 3,483,644 |
2022-02-04 | $0.65 | $0.67 | $0.62 | $0.65 | $0.65 | 10,453,773 |
2022-02-03 | $0.72 | $0.72 | $0.63 | $0.63 | $0.63 | 8,655,310 |
2022-02-02 | $0.79 | $0.80 | $0.70 | $0.72 | $0.72 | 35,771,642 |
2022-02-01 | $0.70 | $0.80 | $0.68 | $0.79 | $0.79 | 9,226,636 |
2022-01-31 | $0.69 | $0.73 | $0.67 | $0.70 | $0.70 | 8,700,584 |
2022-01-28 | $0.65 | $0.72 | $0.64 | $0.69 | $0.69 | 7,932,133 |
2022-01-27 | $0.86 | $0.89 | $0.60 | $0.63 | $0.63 | 15,369,286 |
2022-01-26 | $1.00 | $1.04 | $0.93 | $0.95 | $0.95 | 1,704,915 |
2022-01-25 | $0.99 | $1.01 | $0.97 | $0.99 | $0.99 | 1,402,234 |
2022-01-24 | $0.92 | $0.98 | $0.85 | $0.97 | $0.97 | 2,582,140 |
2022-01-21 | $1.00 | $1.02 | $0.93 | $0.95 | $0.95 | 2,973,763 |
2022-01-20 | $1.08 | $1.10 | $1.00 | $1.01 | $1.01 | 3,830,587 |
2022-01-19 | $1.06 | $1.10 | $1.04 | $1.07 | $1.07 | 3,367,241 |
2022-01-18 | $1.12 | $1.14 | $1.05 | $1.05 | $1.05 | 2,428,283 |
2022-01-14 | $1.10 | $1.13 | $1.05 | $1.13 | $1.13 | 4,686,245 |
2022-01-13 | $1.16 | $1.17 | $1.09 | $1.10 | $1.10 | 2,739,667 |
2022-01-12 | $1.20 | $1.22 | $1.15 | $1.15 | $1.15 | 3,764,294 |
2022-01-11 | $1.16 | $1.25 | $1.15 | $1.19 | $1.19 | 3,647,098 |
2022-01-10 | $1.17 | $1.20 | $1.12 | $1.16 | $1.16 | 4,950,585 |
2022-01-07 | $1.20 | $1.26 | $1.15 | $1.16 | $1.16 | 4,002,814 |
2022-01-06 | $1.27 | $1.31 | $1.20 | $1.22 | $1.22 | 2,873,925 |
2022-01-05 | $1.41 | $1.45 | $1.26 | $1.27 | $1.27 | 3,253,487 |
2022-01-04 | $1.57 | $1.58 | $1.41 | $1.43 | $1.43 | 9,592,769 |
2022-01-03 | $1.30 | $1.62 | $1.26 | $1.59 | $1.59 | 15,398,133 |
2021-12-31 | $1.33 | $1.34 | $1.23 | $1.27 | $1.27 | 12,077,848 |
2021-12-30 | $1.33 | $1.38 | $1.30 | $1.35 | $1.35 | 10,706,816 |
2021-12-29 | $1.36 | $1.36 | $1.27 | $1.29 | $1.29 | 2,439,555 |
2021-12-28 | $1.40 | $1.43 | $1.33 | $1.33 | $1.33 | 1,920,356 |
2021-12-27 | $1.52 | $1.52 | $1.39 | $1.40 | $1.40 | 2,444,637 |
2021-12-23 | $1.47 | $1.53 | $1.47 | $1.52 | $1.52 | 1,508,079 |
2021-12-22 | $1.46 | $1.53 | $1.43 | $1.49 | $1.49 | 2,467,297 |
2021-12-21 | $1.52 | $1.54 | $1.47 | $1.50 | $1.50 | 2,095,921 |
2021-12-20 | $1.50 | $1.59 | $1.45 | $1.52 | $1.52 | 3,979,025 |
2021-12-17 | $1.49 | $1.60 | $1.47 | $1.52 | $1.52 | 36,550,637 |
2021-12-16 | $1.47 | $1.54 | $1.44 | $1.50 | $1.50 | 4,213,198 |
2021-12-15 | $1.39 | $1.51 | $1.32 | $1.50 | $1.50 | 7,419,160 |
2021-12-14 | $1.41 | $1.44 | $1.36 | $1.40 | $1.40 | 5,966,509 |
2021-12-13 | $1.42 | $1.46 | $1.31 | $1.45 | $1.45 | 5,516,283 |
2021-12-10 | $1.54 | $1.55 | $1.41 | $1.42 | $1.42 | 3,793,214 |
2021-12-09 | $1.52 | $1.64 | $1.52 | $1.54 | $1.54 | 5,644,912 |
2021-12-08 | $1.53 | $1.57 | $1.49 | $1.55 | $1.55 | 3,866,982 |
2021-12-07 | $1.44 | $1.58 | $1.43 | $1.53 | $1.53 | 4,673,855 |
2021-12-06 | $1.43 | $1.43 | $1.30 | $1.38 | $1.38 | 4,015,020 |
2021-12-03 | $1.58 | $1.58 | $1.35 | $1.37 | $1.37 | 3,553,023 |
2021-12-02 | $1.69 | $1.72 | $1.51 | $1.58 | $1.58 | 5,324,596 |
2021-12-01 | $1.60 | $1.81 | $1.49 | $1.68 | $1.68 | 12,735,137 |
2021-11-30 | $1.58 | $1.63 | $1.53 | $1.58 | $1.58 | 9,855,063 |
2021-11-29 | $1.73 | $1.74 | $1.54 | $1.58 | $1.58 | 7,592,119 |
2021-11-26 | $1.74 | $1.80 | $1.67 | $1.69 | $1.69 | 4,123,728 |
2021-11-24 | $1.76 | $1.80 | $1.69 | $1.76 | $1.76 | 24,626,218 |
2021-11-23 | $1.73 | $1.78 | $1.67 | $1.76 | $1.76 | 4,048,825 |
2021-11-22 | $1.80 | $1.80 | $1.69 | $1.72 | $1.72 | 2,284,356 |
2021-11-19 | $1.81 | $1.81 | $1.76 | $1.78 | $1.78 | 1,856,692 |
2021-11-18 | $1.94 | $1.95 | $1.79 | $1.80 | $1.80 | 2,957,287 |
2021-11-17 | $1.99 | $2.01 | $1.91 | $1.92 | $1.92 | 1,767,140 |
2021-11-16 | $2.02 | $2.02 | $1.96 | $2.00 | $2.00 | 2,112,386 |
2021-11-15 | $2.09 | $2.10 | $1.99 | $2.00 | $2.00 | 1,531,931 |
2021-11-12 | $2.09 | $2.11 | $2.02 | $2.05 | $2.05 | 1,604,735 |
2021-11-11 | $2.11 | $2.11 | $2.01 | $2.05 | $2.05 | 2,132,045 |
2021-11-10 | $2.12 | $2.13 | $2.03 | $2.04 | $2.04 | 1,829,972 |
2021-11-09 | $2.18 | $2.22 | $2.07 | $2.11 | $2.11 | 2,574,127 |
2021-11-08 | $2.20 | $2.23 | $2.15 | $2.18 | $2.18 | 1,609,039 |
2021-11-05 | $2.40 | $2.42 | $2.18 | $2.21 | $2.21 | 3,046,338 |
2021-11-04 | $2.20 | $2.45 | $2.18 | $2.42 | $2.42 | 5,771,478 |
2021-11-03 | $2.03 | $2.22 | $2.00 | $2.22 | $2.22 | 2,732,799 |
2021-11-02 | $1.96 | $2.09 | $1.88 | $2.06 | $2.06 | 2,557,043 |
2021-11-01 | $1.84 | $1.96 | $1.82 | $1.93 | $1.93 | 2,485,278 |
2021-10-29 | $1.91 | $1.93 | $1.82 | $1.83 | $1.83 | 2,215,429 |
2021-10-28 | $1.81 | $1.94 | $1.80 | $1.94 | $1.94 | 2,400,829 |
2021-10-27 | $1.89 | $1.89 | $1.79 | $1.80 | $1.80 | 2,649,378 |
2021-10-26 | $1.95 | $1.96 | $1.88 | $1.89 | $1.89 | 1,595,658 |
2021-10-25 | $1.97 | $1.99 | $1.92 | $1.96 | $1.96 | 1,635,990 |
2021-10-22 | $1.96 | $2.00 | $1.92 | $1.99 | $1.99 | 1,764,495 |
2021-10-21 | $1.99 | $2.01 | $1.92 | $1.99 | $1.99 | 1,717,072 |
2021-10-20 | $2.03 | $2.06 | $1.95 | $1.96 | $1.96 | 2,066,654 |
2021-10-19 | $2.01 | $2.06 | $2.01 | $2.05 | $2.05 | 1,528,857 |
2021-10-18 | $1.99 | $2.03 | $1.95 | $2.00 | $2.00 | 2,768,853 |
2021-10-15 | $2.03 | $2.06 | $1.95 | $1.96 | $1.96 | 1,733,663 |
2021-10-14 | $1.97 | $2.03 | $1.95 | $2.02 | $2.02 | 1,329,529 |
2021-10-13 | $1.95 | $2.00 | $1.93 | $1.97 | $1.97 | 1,041,140 |
2021-10-12 | $1.98 | $2.01 | $1.93 | $1.94 | $1.94 | 1,410,241 |
2021-10-11 | $1.97 | $1.99 | $1.92 | $1.99 | $1.99 | 819,057 |
2021-10-08 | $2.00 | $2.00 | $1.95 | $1.97 | $1.97 | 1,152,592 |
2021-10-07 | $1.97 | $2.04 | $1.93 | $2.00 | $2.00 | 1,710,598 |
2021-10-06 | $2.00 | $2.02 | $1.92 | $1.95 | $1.95 | 1,822,182 |
2021-10-05 | $2.08 | $2.11 | $2.00 | $2.01 | $2.01 | 1,730,394 |
2021-10-04 | $2.20 | $2.20 | $2.06 | $2.06 | $2.06 | 1,836,370 |
2021-10-01 | $2.23 | $2.24 | $2.15 | $2.20 | $2.20 | 1,854,063 |
2021-09-30 | $2.26 | $2.28 | $2.17 | $2.18 | $2.18 | 1,482,754 |
2021-09-29 | $2.32 | $2.32 | $2.22 | $2.23 | $2.23 | 1,806,100 |
2021-09-28 | $2.40 | $2.41 | $2.31 | $2.32 | $2.32 | 1,548,331 |
2021-09-27 | $2.39 | $2.47 | $2.36 | $2.42 | $2.42 | 1,897,082 |
2021-09-24 | $2.35 | $2.41 | $2.34 | $2.37 | $2.37 | 1,425,958 |
2021-09-23 | $2.31 | $2.41 | $2.30 | $2.40 | $2.40 | 1,863,502 |
2021-09-22 | $2.36 | $2.37 | $2.29 | $2.31 | $2.31 | 2,445,151 |
2021-09-21 | $2.31 | $2.40 | $2.26 | $2.34 | $2.34 | 3,360,538 |
2021-09-20 | $2.53 | $2.53 | $2.32 | $2.32 | $2.32 | 7,392,920 |
2021-09-17 | $2.33 | $2.44 | $2.27 | $2.43 | $2.43 | 9,137,201 |
2021-09-16 | $2.27 | $2.36 | $2.20 | $2.33 | $2.33 | 4,204,137 |
2021-09-15 | $2.15 | $2.29 | $2.15 | $2.27 | $2.27 | 2,997,968 |
2021-09-14 | $2.24 | $2.26 | $2.15 | $2.15 | $2.15 | 2,015,589 |
2021-09-13 | $2.29 | $2.30 | $2.20 | $2.24 | $2.24 | 1,798,575 |
2021-09-10 | $2.22 | $2.23 | $2.19 | $2.21 | $2.21 | 1,306,041 |
2021-09-09 | $2.21 | $2.27 | $2.18 | $2.20 | $2.20 | 1,234,150 |
2021-09-08 | $2.21 | $2.23 | $2.15 | $2.19 | $2.19 | 3,001,491 |
2021-09-07 | $2.31 | $2.34 | $2.19 | $2.21 | $2.21 | 2,235,225 |
2021-09-03 | $2.39 | $2.40 | $2.28 | $2.28 | $2.28 | 1,852,692 |
2021-09-02 | $2.37 | $2.42 | $2.37 | $2.39 | $2.39 | 1,866,182 |
2021-09-01 | $2.34 | $2.40 | $2.33 | $2.40 | $2.40 | 1,341,717 |
2021-08-31 | $2.27 | $2.43 | $2.27 | $2.35 | $2.35 | 2,547,014 |
2021-08-30 | $2.35 | $2.38 | $2.27 | $2.30 | $2.30 | 3,013,076 |
2021-08-27 | $2.37 | $2.41 | $2.33 | $2.38 | $2.38 | 3,382,328 |
2021-08-26 | $2.41 | $2.49 | $2.33 | $2.35 | $2.35 | 1,854,493 |
2021-08-25 | $2.37 | $2.45 | $2.33 | $2.43 | $2.43 | 2,366,491 |
2021-08-24 | $2.32 | $2.39 | $2.31 | $2.38 | $2.38 | 1,690,620 |
2021-08-23 | $2.29 | $2.35 | $2.26 | $2.34 | $2.34 | 1,914,335 |
2021-08-20 | $2.20 | $2.29 | $2.15 | $2.27 | $2.27 | 1,919,346 |
2021-08-19 | $2.21 | $2.25 | $2.18 | $2.18 | $2.18 | 1,682,356 |
2021-08-18 | $2.33 | $2.33 | $2.20 | $2.21 | $2.21 | 2,479,862 |
2021-08-17 | $2.27 | $2.37 | $2.22 | $2.33 | $2.33 | 2,958,558 |
2021-08-16 | $2.23 | $2.32 | $2.22 | $2.27 | $2.27 | 2,626,459 |
2021-08-13 | $2.31 | $2.37 | $2.21 | $2.26 | $2.26 | 4,474,192 |
2021-08-12 | $2.34 | $2.37 | $2.29 | $2.35 | $2.35 | 2,446,445 |
2021-08-11 | $2.41 | $2.43 | $2.28 | $2.35 | $2.35 | 3,888,698 |
2021-08-10 | $2.57 | $2.57 | $2.35 | $2.39 | $2.39 | 4,663,561 |
2021-08-09 | $2.61 | $2.72 | $2.43 | $2.57 | $2.57 | 11,094,198 |
2021-08-06 | $2.29 | $2.55 | $2.27 | $2.55 | $2.55 | 18,689,859 |
2021-08-05 | $3.10 | $3.25 | $3.09 | $3.25 | $3.25 | 1,595,150 |
2021-08-04 | $3.23 | $3.26 | $3.07 | $3.13 | $3.13 | 1,671,021 |
2021-08-03 | $3.22 | $3.24 | $3.12 | $3.22 | $3.22 | 1,914,552 |
2021-08-02 | $3.23 | $3.29 | $3.20 | $3.25 | $3.25 | 1,152,372 |
2021-07-30 | $3.20 | $3.30 | $3.19 | $3.22 | $3.22 | 1,135,115 |
2021-07-29 | $3.36 | $3.38 | $3.22 | $3.22 | $3.22 | 1,336,377 |
2021-07-28 | $3.17 | $3.32 | $3.12 | $3.30 | $3.30 | 1,219,308 |
2021-07-27 | $3.21 | $3.23 | $3.09 | $3.18 | $3.18 | 1,291,157 |
2021-07-26 | $3.25 | $3.31 | $3.18 | $3.18 | $3.18 | 1,249,498 |
2021-07-23 | $3.33 | $3.37 | $3.24 | $3.26 | $3.26 | 1,370,919 |
2021-07-22 | $3.50 | $3.51 | $3.32 | $3.33 | $3.33 | 1,692,068 |
2021-07-21 | $3.39 | $3.55 | $3.38 | $3.49 | $3.49 | 1,314,483 |
2021-07-20 | $3.34 | $3.42 | $3.29 | $3.40 | $3.40 | 2,392,775 |
2021-07-19 | $3.35 | $3.45 | $3.28 | $3.30 | $3.30 | 1,970,460 |
2021-07-16 | $3.48 | $3.56 | $3.39 | $3.41 | $3.41 | 2,252,377 |
2021-07-15 | $3.40 | $3.52 | $3.32 | $3.47 | $3.47 | 1,652,676 |
2021-07-14 | $3.37 | $3.43 | $3.31 | $3.42 | $3.42 | 2,068,682 |
2021-07-13 | $3.49 | $3.50 | $3.36 | $3.40 | $3.40 | 1,247,622 |
2021-07-12 | $3.54 | $3.56 | $3.46 | $3.48 | $3.48 | 1,055,895 |
2021-07-09 | $3.58 | $3.60 | $3.48 | $3.53 | $3.53 | 1,661,863 |
2021-07-08 | $3.38 | $3.58 | $3.35 | $3.53 | $3.53 | 1,910,563 |
2021-07-07 | $3.55 | $3.55 | $3.34 | $3.43 | $3.43 | 2,674,671 |
2021-07-06 | $3.68 | $3.68 | $3.53 | $3.55 | $3.55 | 1,955,128 |
2021-07-02 | $3.82 | $3.83 | $3.58 | $3.64 | $3.64 | 2,533,923 |
2021-07-01 | $3.80 | $3.83 | $3.73 | $3.82 | $3.82 | 1,464,563 |
2021-06-30 | $3.90 | $3.90 | $3.73 | $3.75 | $3.75 | 2,486,058 |
2021-06-29 | $3.96 | $3.97 | $3.86 | $3.89 | $3.89 | 2,129,816 |
2021-06-28 | $3.96 | $4.03 | $3.87 | $3.93 | $3.93 | 2,596,684 |
2021-06-25 | $4.03 | $4.08 | $3.87 | $3.89 | $3.89 | 10,429,232 |
2021-06-24 | $3.97 | $4.02 | $3.90 | $4.01 | $4.01 | 2,189,288 |
2021-06-23 | $4.00 | $4.06 | $3.88 | $3.93 | $3.93 | 2,544,406 |
2021-06-22 | $4.16 | $4.16 | $3.88 | $3.93 | $3.93 | 3,960,787 |
2021-06-21 | $4.29 | $4.30 | $4.12 | $4.18 | $4.18 | 2,530,449 |
2021-06-18 | $4.24 | $4.40 | $4.23 | $4.27 | $4.27 | 7,193,239 |
2021-06-17 | $4.22 | $4.43 | $4.22 | $4.34 | $4.34 | 1,959,844 |
2021-06-16 | $4.22 | $4.34 | $4.12 | $4.29 | $4.29 | 2,631,744 |
2021-06-15 | $4.42 | $4.44 | $4.10 | $4.27 | $4.27 | 3,312,480 |
2021-06-14 | $4.44 | $4.54 | $4.34 | $4.40 | $4.40 | 3,654,388 |
2021-06-11 | $4.40 | $4.45 | $4.30 | $4.45 | $4.45 | 1,682,265 |
2021-06-10 | $4.39 | $4.42 | $4.25 | $4.39 | $4.39 | 2,226,029 |
2021-06-09 | $4.21 | $4.36 | $4.21 | $4.34 | $4.34 | 2,276,383 |
2021-06-08 | $4.32 | $4.40 | $4.06 | $4.24 | $4.24 | 3,883,146 |
2021-06-07 | $3.86 | $4.27 | $3.79 | $4.22 | $4.22 | 5,185,258 |
2021-06-04 | $3.85 | $3.92 | $3.76 | $3.82 | $3.82 | 1,924,953 |
2021-06-03 | $3.85 | $3.88 | $3.71 | $3.84 | $3.84 | 2,437,887 |
2021-06-02 | $3.75 | $3.88 | $3.65 | $3.84 | $3.84 | 4,304,650 |
2021-06-01 | $3.59 | $3.73 | $3.50 | $3.69 | $3.69 | 3,945,932 |
2021-05-28 | $3.50 | $3.52 | $3.41 | $3.45 | $3.45 | 2,462,220 |
2021-05-27 | $3.30 | $3.45 | $3.28 | $3.40 | $3.40 | 2,730,992 |
2021-05-26 | $3.25 | $3.30 | $3.21 | $3.25 | $3.25 | 1,417,322 |
2021-05-25 | $3.21 | $3.29 | $3.21 | $3.25 | $3.25 | 3,856,091 |
2021-05-24 | $3.38 | $3.39 | $3.20 | $3.22 | $3.22 | 1,999,528 |
2021-05-21 | $3.45 | $3.45 | $3.36 | $3.36 | $3.36 | 1,508,899 |
2021-05-20 | $3.33 | $3.49 | $3.29 | $3.41 | $3.41 | 1,961,471 |
2021-05-19 | $3.34 | $3.45 | $3.30 | $3.33 | $3.33 | 1,968,555 |
2021-05-18 | $3.45 | $3.57 | $3.43 | $3.47 | $3.47 | 2,107,756 |
2021-05-17 | $3.48 | $3.57 | $3.39 | $3.44 | $3.44 | 2,937,807 |
2021-05-14 | $3.07 | $3.49 | $3.01 | $3.48 | $3.48 | 4,452,659 |
2021-05-13 | $3.22 | $3.23 | $2.99 | $3.06 | $3.06 | 2,786,420 |
2021-05-12 | $3.08 | $3.29 | $3.06 | $3.13 | $3.13 | 2,221,934 |
2021-05-11 | $2.95 | $3.16 | $2.91 | $3.12 | $3.12 | 1,997,944 |
2021-05-10 | $3.10 | $3.15 | $3.00 | $3.07 | $3.07 | 1,926,870 |
2021-05-07 | $3.00 | $3.11 | $3.00 | $3.08 | $3.08 | 1,677,128 |
2021-05-06 | $3.08 | $3.10 | $2.90 | $2.99 | $2.99 | 2,840,749 |
2021-05-05 | $3.12 | $3.16 | $3.07 | $3.08 | $3.08 | 1,747,234 |
2021-05-04 | $3.16 | $3.18 | $3.07 | $3.08 | $3.08 | 2,164,844 |
2021-05-03 | $3.14 | $3.21 | $3.06 | $3.19 | $3.19 | 2,633,368 |
2021-04-30 | $3.09 | $3.24 | $3.03 | $3.11 | $3.11 | 4,247,021 |
2021-04-29 | $3.09 | $3.12 | $2.98 | $3.10 | $3.10 | 3,043,989 |
2021-04-28 | $3.05 | $3.07 | $2.99 | $3.06 | $3.06 | 1,877,252 |
2021-04-27 | $3.05 | $3.09 | $3.00 | $3.07 | $3.07 | 2,108,376 |
2021-04-26 | $3.06 | $3.07 | $3.00 | $3.06 | $3.06 | 3,475,923 |
2021-04-23 | $3.01 | $3.06 | $2.99 | $3.02 | $3.02 | 2,830,884 |
2021-04-22 | $3.00 | $3.06 | $2.93 | $2.99 | $2.99 | 4,166,014 |
2021-04-21 | $2.92 | $3.01 | $2.83 | $3.01 | $3.01 | 1,785,869 |
2021-04-20 | $2.90 | $2.96 | $2.84 | $2.91 | $2.91 | 2,851,887 |
2021-04-19 | $3.01 | $3.01 | $2.86 | $2.89 | $2.89 | 1,717,000 |
2021-04-16 | $2.98 | $3.01 | $2.87 | $3.00 | $3.00 | 1,378,686 |
2021-04-15 | $3.01 | $3.03 | $2.96 | $2.98 | $2.98 | 1,726,234 |
2021-04-14 | $3.02 | $3.06 | $2.96 | $2.99 | $2.99 | 2,572,520 |
2021-04-13 | $2.95 | $2.98 | $2.82 | $2.97 | $2.97 | 2,624,129 |
2021-04-12 | $3.08 | $3.08 | $2.93 | $2.94 | $2.94 | 2,617,634 |
2021-04-09 | $3.16 | $3.17 | $3.05 | $3.07 | $3.07 | 2,170,005 |
2021-04-08 | $3.15 | $3.21 | $3.06 | $3.19 | $3.19 | 4,018,187 |
2021-04-07 | $3.17 | $3.21 | $3.10 | $3.12 | $3.12 | 1,778,319 |
2021-04-06 | $3.24 | $3.24 | $3.13 | $3.16 | $3.16 | 2,485,806 |
2021-04-05 | $3.35 | $3.37 | $3.15 | $3.22 | $3.22 | 2,665,667 |
2021-04-01 | $3.30 | $3.35 | $3.24 | $3.31 | $3.31 | 1,564,245 |
2021-03-31 | $3.12 | $3.49 | $3.11 | $3.26 | $3.26 | 3,275,566 |
2021-03-30 | $3.07 | $3.16 | $2.96 | $3.06 | $3.06 | 1,636,198 |
2021-03-29 | $3.14 | $3.20 | $3.07 | $3.10 | $3.10 | 1,369,546 |
2021-03-26 | $3.12 | $3.16 | $3.04 | $3.15 | $3.15 | 1,470,266 |
2021-03-25 | $2.94 | $3.14 | $2.87 | $3.12 | $3.12 | 2,931,867 |
2021-03-24 | $3.20 | $3.23 | $2.90 | $2.90 | $2.90 | 3,342,793 |
2021-03-23 | $3.44 | $3.45 | $3.16 | $3.17 | $3.17 | 2,886,432 |
2021-03-22 | $3.54 | $3.59 | $3.39 | $3.44 | $3.44 | 1,419,470 |
2021-03-19 | $3.45 | $3.54 | $3.38 | $3.52 | $3.52 | 5,330,570 |
2021-03-18 | $3.54 | $3.63 | $3.42 | $3.43 | $3.43 | 2,184,593 |
2021-03-17 | $3.48 | $3.58 | $3.45 | $3.54 | $3.54 | 1,524,375 |
2021-03-16 | $3.69 | $3.73 | $3.44 | $3.52 | $3.52 | 3,547,370 |
2021-03-15 | $3.68 | $3.70 | $3.53 | $3.66 | $3.66 | 2,253,126 |
2021-03-12 | $3.85 | $3.86 | $3.63 | $3.69 | $3.69 | 2,410,104 |
2021-03-11 | $3.99 | $4.09 | $3.58 | $3.91 | $3.91 | 17,245,333 |
2021-03-10 | $3.44 | $3.44 | $3.24 | $3.29 | $3.29 | 1,550,610 |
2021-03-09 | $3.20 | $3.41 | $3.20 | $3.36 | $3.36 | 1,869,957 |
2021-03-08 | $3.26 | $3.36 | $3.13 | $3.17 | $3.17 | 1,573,776 |
2021-03-05 | $3.20 | $3.30 | $2.95 | $3.29 | $3.29 | 2,587,137 |
2021-03-04 | $3.27 | $3.31 | $3.07 | $3.20 | $3.20 | 2,726,284 |
2021-03-03 | $3.47 | $3.56 | $3.26 | $3.28 | $3.28 | 3,224,326 |
2021-03-02 | $3.70 | $3.73 | $3.49 | $3.51 | $3.51 | 3,974,333 |
2021-03-01 | $3.60 | $3.72 | $3.51 | $3.61 | $3.61 | 2,251,681 |
2021-02-26 | $3.58 | $3.69 | $3.43 | $3.43 | $3.43 | 3,108,065 |
2021-02-25 | $3.73 | $3.83 | $3.59 | $3.60 | $3.60 | 2,350,700 |
2021-02-24 | $3.62 | $3.75 | $3.59 | $3.74 | $3.74 | 1,808,201 |
2021-02-23 | $3.72 | $3.73 | $3.54 | $3.65 | $3.65 | 2,632,774 |
2021-02-22 | $3.73 | $3.85 | $3.65 | $3.74 | $3.74 | 3,116,514 |
2021-02-19 | $3.60 | $3.70 | $3.57 | $3.67 | $3.67 | 2,005,314 |
2021-02-18 | $3.67 | $3.69 | $3.54 | $3.56 | $3.56 | 2,082,634 |
2021-02-17 | $3.62 | $3.68 | $3.52 | $3.67 | $3.67 | 3,260,148 |
2021-02-16 | $3.73 | $3.73 | $3.57 | $3.63 | $3.63 | 3,016,181 |
2021-02-12 | $3.73 | $3.76 | $3.58 | $3.63 | $3.63 | 1,919,479 |
2021-02-11 | $3.85 | $3.86 | $3.66 | $3.77 | $3.77 | 2,173,347 |
2021-02-10 | $3.93 | $3.99 | $3.72 | $3.85 | $3.85 | 2,343,040 |
2021-02-09 | $4.01 | $4.02 | $3.86 | $3.90 | $3.90 | 2,233,479 |
2021-02-08 | $3.97 | $4.04 | $3.83 | $3.95 | $3.95 | 4,092,865 |
2021-02-05 | $3.74 | $3.85 | $3.66 | $3.81 | $3.81 | 2,133,127 |
2021-02-04 | $3.79 | $3.80 | $3.66 | $3.72 | $3.72 | 1,532,117 |
2021-02-03 | $3.76 | $3.85 | $3.71 | $3.74 | $3.74 | 2,217,016 |
2021-02-02 | $3.78 | $3.79 | $3.62 | $3.69 | $3.69 | 1,852,979 |
2021-02-01 | $3.63 | $3.72 | $3.51 | $3.71 | $3.71 | 2,017,972 |
2021-01-29 | $3.60 | $3.70 | $3.48 | $3.59 | $3.59 | 2,499,934 |
2021-01-28 | $3.72 | $3.80 | $3.57 | $3.59 | $3.59 | 2,265,443 |
2021-01-27 | $3.78 | $3.83 | $3.56 | $3.69 | $3.69 | 3,606,982 |
2021-01-26 | $4.02 | $4.03 | $3.82 | $3.84 | $3.84 | 2,294,389 |
2021-01-25 | $4.06 | $4.07 | $3.89 | $3.92 | $3.92 | 3,370,857 |
2021-01-22 | $3.93 | $4.00 | $3.79 | $3.99 | $3.99 | 2,035,020 |
2021-01-21 | $4.07 | $4.09 | $3.80 | $3.94 | $3.94 | 2,755,166 |
2021-01-20 | $4.31 | $4.35 | $3.95 | $4.09 | $4.09 | 3,525,773 |
2021-01-19 | $3.77 | $4.06 | $3.72 | $3.98 | $3.98 | 3,758,196 |
2021-01-15 | $3.78 | $3.83 | $3.59 | $3.59 | $3.59 | 1,343,617 |
2021-01-14 | $3.75 | $3.85 | $3.71 | $3.79 | $3.79 | 1,448,734 |
2021-01-13 | $3.69 | $3.76 | $3.64 | $3.67 | $3.67 | 1,110,913 |
2021-01-12 | $3.65 | $3.70 | $3.57 | $3.70 | $3.70 | 1,540,210 |
2021-01-11 | $3.70 | $3.73 | $3.61 | $3.65 | $3.65 | 1,426,101 |
2021-01-08 | $3.78 | $3.79 | $3.60 | $3.74 | $3.74 | 1,899,388 |
2021-01-07 | $3.75 | $3.78 | $3.61 | $3.75 | $3.75 | 2,845,433 |
2021-01-06 | $3.54 | $3.65 | $3.43 | $3.57 | $3.57 | 2,111,521 |
2021-01-05 | $3.46 | $3.53 | $3.41 | $3.48 | $3.48 | 1,424,456 |
2021-01-04 | $3.41 | $3.53 | $3.35 | $3.46 | $3.46 | 1,557,989 |
2020-12-31 | $3.67 | $3.67 | $3.33 | $3.41 | $3.41 | 2,302,283 |
2020-12-30 | $3.45 | $3.67 | $3.45 | $3.60 | $3.60 | 1,867,646 |
2020-12-29 | $3.57 | $3.61 | $3.38 | $3.38 | $3.38 | 2,113,969 |
2020-12-28 | $3.73 | $3.76 | $3.50 | $3.51 | $3.51 | 2,776,741 |
2020-12-24 | $3.87 | $3.89 | $3.70 | $3.71 | $3.71 | 1,129,576 |
2020-12-23 | $3.95 | $3.96 | $3.80 | $3.87 | $3.87 | 3,050,914 |
2020-12-22 | $4.44 | $4.46 | $4.23 | $4.25 | $4.25 | 2,915,114 |
2020-12-21 | $4.46 | $4.50 | $4.22 | $4.38 | $4.38 | 2,009,973 |
2020-12-18 | $4.63 | $4.72 | $4.37 | $4.37 | $4.37 | 7,998,784 |
2020-12-17 | $4.65 | $4.69 | $4.37 | $4.63 | $4.63 | 2,006,521 |
2020-12-16 | $4.96 | $4.96 | $4.62 | $4.66 | $4.66 | 1,337,012 |
2020-12-15 | $5.14 | $5.24 | $4.88 | $4.92 | $4.92 | 1,281,752 |
2020-12-14 | $4.76 | $5.23 | $4.76 | $5.14 | $5.14 | 3,146,149 |
2020-12-11 | $4.70 | $4.84 | $4.65 | $4.72 | $4.72 | 1,022,909 |
2020-12-10 | $4.70 | $4.80 | $4.60 | $4.72 | $4.72 | 1,433,721 |
2020-12-09 | $4.85 | $4.95 | $4.56 | $4.69 | $4.69 | 1,712,258 |
2020-12-08 | $4.71 | $4.85 | $4.64 | $4.83 | $4.83 | 1,973,542 |
2020-12-07 | $4.90 | $4.95 | $4.68 | $4.73 | $4.73 | 1,354,130 |
2020-12-04 | $4.79 | $4.91 | $4.78 | $4.87 | $4.87 | 1,061,395 |
2020-12-03 | $4.76 | $4.86 | $4.73 | $4.78 | $4.78 | 1,335,249 |
2020-12-02 | $4.59 | $4.82 | $4.42 | $4.77 | $4.77 | 1,398,777 |
2020-12-01 | $4.76 | $4.87 | $4.61 | $4.62 | $4.62 | 1,335,890 |
2020-11-30 | $4.65 | $4.87 | $4.64 | $4.71 | $4.71 | 2,133,260 |
2020-11-27 | $4.61 | $4.79 | $4.57 | $4.73 | $4.73 | 1,093,775 |
2020-11-25 | $4.47 | $4.62 | $4.33 | $4.56 | $4.56 | 1,887,265 |
2020-11-24 | $4.46 | $4.55 | $4.39 | $4.48 | $4.48 | 1,389,334 |
2020-11-23 | $4.33 | $4.47 | $4.30 | $4.36 | $4.36 | 1,266,030 |
2020-11-20 | $4.20 | $4.33 | $4.16 | $4.32 | $4.32 | 1,140,930 |
2020-11-19 | $4.13 | $4.32 | $4.10 | $4.24 | $4.24 | 1,215,584 |
2020-11-18 | $4.25 | $4.25 | $4.08 | $4.09 | $4.09 | 1,836,846 |
2020-11-17 | $4.18 | $4.24 | $4.09 | $4.24 | $4.24 | 1,094,467 |
2020-11-16 | $4.09 | $4.22 | $4.03 | $4.21 | $4.21 | 1,465,685 |
2020-11-13 | $3.93 | $4.08 | $3.92 | $4.04 | $4.04 | 1,275,005 |
2020-11-12 | $4.02 | $4.03 | $3.78 | $3.86 | $3.86 | 1,464,945 |
2020-11-11 | $3.91 | $4.05 | $3.87 | $4.04 | $4.04 | 1,305,332 |
2020-11-10 | $3.84 | $3.93 | $3.67 | $3.93 | $3.93 | 1,719,832 |
2020-11-09 | $3.56 | $3.89 | $3.55 | $3.76 | $3.76 | 2,404,094 |
2020-11-06 | $3.54 | $3.57 | $3.48 | $3.50 | $3.50 | 914,824 |
2020-11-05 | $3.52 | $3.63 | $3.30 | $3.58 | $3.58 | 1,618,024 |
2020-11-04 | $3.53 | $3.74 | $3.50 | $3.68 | $3.68 | 1,701,632 |
2020-11-03 | $3.50 | $3.62 | $3.41 | $3.58 | $3.58 | 1,239,542 |
2020-11-02 | $3.44 | $3.52 | $3.35 | $3.49 | $3.49 | 1,241,573 |
2020-10-30 | $3.48 | $3.49 | $3.31 | $3.43 | $3.43 | 1,318,152 |
2020-10-29 | $3.34 | $3.52 | $3.29 | $3.50 | $3.50 | 1,429,395 |
2020-10-28 | $3.29 | $3.45 | $3.29 | $3.38 | $3.38 | 1,941,370 |
2020-10-27 | $3.38 | $3.45 | $3.26 | $3.41 | $3.41 | 2,483,515 |
2020-10-26 | $3.33 | $3.61 | $3.30 | $3.40 | $3.40 | 4,060,421 |
2020-10-23 | $3.65 | $3.65 | $3.37 | $3.40 | $3.40 | 2,844,999 |
2020-10-22 | $3.46 | $3.66 | $3.41 | $3.61 | $3.61 | 3,534,106 |
2020-10-21 | $3.81 | $3.84 | $3.41 | $3.48 | $3.48 | 3,267,474 |
2020-10-20 | $3.83 | $3.87 | $3.68 | $3.79 | $3.79 | 2,100,028 |
2020-10-19 | $4.16 | $4.17 | $3.77 | $3.78 | $3.78 | 3,113,558 |
2020-10-16 | $4.00 | $4.22 | $3.98 | $4.07 | $4.07 | 1,964,594 |
2020-10-15 | $4.00 | $4.08 | $3.93 | $3.97 | $3.97 | 2,128,388 |
2020-10-14 | $4.32 | $4.36 | $4.09 | $4.10 | $4.10 | 1,657,053 |
2020-10-13 | $4.23 | $4.34 | $4.08 | $4.29 | $4.29 | 1,951,581 |
2020-10-12 | $4.40 | $4.54 | $4.16 | $4.19 | $4.19 | 2,568,311 |
2020-10-09 | $4.57 | $4.58 | $4.38 | $4.51 | $4.51 | 2,068,380 |
2020-10-08 | $4.42 | $4.48 | $4.31 | $4.46 | $4.46 | 2,482,726 |
2020-10-07 | $4.11 | $4.33 | $4.11 | $4.27 | $4.27 | 1,779,186 |
2020-10-06 | $4.23 | $4.33 | $4.06 | $4.10 | $4.10 | 3,057,053 |
2020-10-05 | $4.03 | $4.32 | $4.02 | $4.19 | $4.19 | 2,812,976 |
2020-10-02 | $4.04 | $4.16 | $3.91 | $3.94 | $3.94 | 2,731,918 |
2020-10-01 | $4.15 | $4.30 | $4.02 | $4.17 | $4.17 | 2,120,578 |
2020-09-30 | $4.17 | $4.24 | $4.01 | $4.08 | $4.08 | 2,356,292 |
2020-09-29 | $4.22 | $4.33 | $4.13 | $4.18 | $4.18 | 1,982,766 |
2020-09-28 | $4.34 | $4.38 | $4.19 | $4.24 | $4.24 | 2,074,431 |
2020-09-25 | $4.22 | $4.42 | $4.20 | $4.31 | $4.31 | 3,220,597 |
2020-09-24 | $4.39 | $4.39 | $4.12 | $4.23 | $4.23 | 2,654,731 |
2020-09-23 | $4.60 | $4.70 | $4.42 | $4.42 | $4.42 | 2,169,216 |
2020-09-22 | $4.82 | $4.82 | $4.51 | $4.61 | $4.61 | 1,508,960 |
2020-09-21 | $4.71 | $4.85 | $4.51 | $4.76 | $4.76 | 3,438,340 |
2020-09-18 | $4.75 | $5.11 | $4.64 | $4.90 | $4.90 | 13,842,109 |
2020-09-17 | $4.21 | $4.60 | $4.21 | $4.58 | $4.58 | 4,315,892 |
2020-09-16 | $4.19 | $4.31 | $4.08 | $4.18 | $4.18 | 2,951,272 |
2020-09-15 | $4.25 | $4.44 | $4.10 | $4.14 | $4.14 | 3,708,207 |
2020-09-14 | $4.04 | $4.30 | $3.97 | $4.24 | $4.24 | 3,335,474 |
2020-09-11 | $4.01 | $4.03 | $3.92 | $3.93 | $3.93 | 1,437,756 |
2020-09-10 | $4.10 | $4.12 | $3.92 | $3.95 | $3.95 | 1,893,174 |
2020-09-09 | $4.07 | $4.26 | $3.99 | $4.06 | $4.06 | 2,055,052 |
2020-09-08 | $3.81 | $4.11 | $3.79 | $4.00 | $4.00 | 1,503,284 |
2020-09-04 | $4.11 | $4.14 | $3.67 | $3.98 | $3.98 | 3,058,505 |
2020-09-03 | $4.25 | $4.39 | $4.05 | $4.13 | $4.13 | 3,506,679 |
2020-09-02 | $4.11 | $4.33 | $4.11 | $4.27 | $4.27 | 1,949,985 |
2020-09-01 | $4.21 | $4.24 | $4.02 | $4.10 | $4.10 | 2,143,792 |
2020-08-31 | $4.21 | $4.32 | $4.12 | $4.21 | $4.21 | 2,048,025 |
2020-08-28 | $4.02 | $4.21 | $3.98 | $4.21 | $4.21 | 2,069,750 |
2020-08-27 | $4.00 | $4.05 | $3.93 | $3.96 | $3.96 | 1,514,661 |
2020-08-26 | $4.01 | $4.05 | $3.86 | $3.95 | $3.95 | 3,407,797 |
2020-08-25 | $3.70 | $4.05 | $3.65 | $4.03 | $4.03 | 2,066,407 |
2020-08-24 | $3.90 | $3.90 | $3.69 | $3.71 | $3.71 | 1,929,693 |
2020-08-21 | $4.03 | $4.03 | $3.81 | $3.84 | $3.84 | 2,256,640 |
2020-08-20 | $3.86 | $4.05 | $3.85 | $4.05 | $4.05 | 1,873,050 |
2020-08-19 | $3.76 | $3.94 | $3.76 | $3.86 | $3.86 | 1,529,886 |
2020-08-18 | $3.83 | $3.89 | $3.76 | $3.76 | $3.76 | 1,261,367 |
2020-08-17 | $3.74 | $3.80 | $3.71 | $3.77 | $3.77 | 1,655,464 |
2020-08-14 | $3.76 | $3.83 | $3.73 | $3.74 | $3.74 | 1,394,460 |
2020-08-13 | $3.67 | $3.84 | $3.65 | $3.78 | $3.78 | 1,557,206 |
2020-08-12 | $3.71 | $3.77 | $3.55 | $3.68 | $3.68 | 2,392,332 |
2020-08-11 | $4.04 | $4.04 | $3.64 | $3.68 | $3.68 | 4,137,000 |
2020-08-10 | $3.90 | $4.02 | $3.70 | $3.93 | $3.93 | 2,020,121 |
2020-08-07 | $3.98 | $4.02 | $3.77 | $3.85 | $3.85 | 3,609,481 |
2020-08-06 | $3.60 | $3.95 | $3.55 | $3.91 | $3.91 | 3,256,155 |
2020-08-05 | $3.44 | $3.66 | $3.37 | $3.60 | $3.60 | 2,822,867 |
2020-08-04 | $3.20 | $3.49 | $3.18 | $3.39 | $3.39 | 4,557,115 |
2020-08-03 | $3.03 | $3.22 | $2.91 | $3.16 | $3.16 | 4,322,151 |
2020-07-31 | $3.09 | $3.14 | $2.99 | $2.99 | $2.99 | 4,763,565 |
2020-07-30 | $3.14 | $3.20 | $3.02 | $3.10 | $3.10 | 9,947,418 |
2020-07-29 | $3.64 | $3.91 | $3.54 | $3.88 | $3.88 | 4,371,240 |
2020-07-28 | $4.70 | $4.76 | $3.65 | $3.65 | $3.65 | 31,122,529 |
2020-07-27 | $3.15 | $3.26 | $3.15 | $3.24 | $3.24 | 7,140,379 |
2020-07-24 | $3.26 | $3.26 | $3.11 | $3.13 | $3.13 | 733,660 |
2020-07-23 | $3.30 | $3.32 | $3.17 | $3.27 | $3.27 | 950,786 |
2020-07-22 | $3.47 | $3.50 | $3.31 | $3.33 | $3.33 | 596,200 |
2020-07-21 | $3.49 | $3.50 | $3.40 | $3.45 | $3.45 | 867,953 |
2020-07-20 | $3.35 | $3.46 | $3.27 | $3.45 | $3.45 | 838,125 |
2020-07-17 | $3.28 | $3.35 | $3.22 | $3.34 | $3.34 | 1,124,246 |
2020-07-16 | $3.32 | $3.32 | $3.22 | $3.29 | $3.29 | 507,507 |
2020-07-15 | $3.31 | $3.37 | $3.25 | $3.34 | $3.34 | 798,676 |
2020-07-14 | $3.17 | $3.21 | $3.11 | $3.20 | $3.20 | 1,155,867 |
2020-07-13 | $3.36 | $3.38 | $3.16 | $3.16 | $3.16 | 1,024,186 |
2020-07-10 | $3.30 | $3.37 | $3.22 | $3.34 | $3.34 | 514,268 |
2020-07-09 | $3.36 | $3.43 | $3.30 | $3.31 | $3.31 | 531,015 |
2020-07-08 | $3.47 | $3.47 | $3.32 | $3.39 | $3.39 | 725,216 |
2020-07-07 | $3.54 | $3.57 | $3.43 | $3.46 | $3.46 | 862,591 |
2020-07-06 | $3.50 | $3.58 | $3.38 | $3.53 | $3.53 | 1,164,060 |
2020-07-02 | $3.75 | $3.77 | $3.37 | $3.43 | $3.43 | 1,206,317 |
2020-07-01 | $3.38 | $3.72 | $3.35 | $3.69 | $3.69 | 2,659,642 |
2020-06-30 | $3.10 | $3.39 | $3.07 | $3.38 | $3.38 | 1,741,957 |
2020-06-29 | $3.13 | $3.21 | $3.03 | $3.08 | $3.08 | 956,061 |
2020-06-26 | $3.15 | $3.21 | $2.99 | $3.09 | $3.09 | 4,884,639 |
2020-06-25 | $3.06 | $3.25 | $3.03 | $3.16 | $3.16 | 1,244,536 |
2020-06-24 | $3.21 | $3.34 | $3.05 | $3.08 | $3.08 | 929,562 |
2020-06-23 | $3.35 | $3.42 | $3.25 | $3.29 | $3.29 | 1,453,093 |
2020-06-22 | $3.25 | $3.35 | $3.05 | $3.32 | $3.32 | 1,989,516 |
2020-06-19 | $3.08 | $3.29 | $3.08 | $3.25 | $3.25 | 3,816,941 |
2020-06-18 | $2.93 | $3.11 | $2.90 | $3.11 | $3.11 | 1,020,035 |
2020-06-17 | $2.98 | $3.00 | $2.89 | $2.94 | $2.94 | 1,051,315 |
2020-06-16 | $3.00 | $3.01 | $2.86 | $2.98 | $2.98 | 844,222 |
2020-06-15 | $2.75 | $2.97 | $2.68 | $2.92 | $2.92 | 1,164,651 |
2020-06-12 | $2.96 | $2.97 | $2.75 | $2.81 | $2.81 | 1,080,301 |
2020-06-11 | $3.04 | $3.10 | $2.80 | $2.84 | $2.84 | 1,378,410 |
2020-06-10 | $3.18 | $3.28 | $3.06 | $3.14 | $3.14 | 1,073,267 |
2020-06-09 | $3.18 | $3.25 | $3.09 | $3.17 | $3.17 | 1,437,673 |
2020-06-08 | $3.13 | $3.25 | $3.12 | $3.20 | $3.20 | 1,117,649 |
2020-06-05 | $3.05 | $3.12 | $2.98 | $3.08 | $3.08 | 1,128,780 |
2020-06-04 | $2.91 | $3.07 | $2.90 | $2.97 | $2.97 | 1,290,691 |
2020-06-03 | $3.06 | $3.07 | $2.90 | $2.92 | $2.92 | 1,205,738 |
2020-06-02 | $3.04 | $3.06 | $2.95 | $3.02 | $3.02 | 744,394 |
2020-06-01 | $2.96 | $3.06 | $2.88 | $3.03 | $3.03 | 825,330 |
2020-05-29 | $3.00 | $3.05 | $2.81 | $2.94 | $2.94 | 1,316,135 |
2020-05-28 | $3.03 | $3.06 | $2.94 | $2.97 | $2.97 | 917,233 |
2020-05-27 | $3.04 | $3.05 | $2.90 | $3.01 | $3.01 | 1,604,668 |
2020-05-26 | $3.16 | $3.22 | $2.98 | $2.99 | $2.99 | 1,231,873 |
2020-05-22 | $3.11 | $3.12 | $3.00 | $3.09 | $3.09 | 744,018 |
2020-05-21 | $3.30 | $3.31 | $3.06 | $3.11 | $3.11 | 1,350,133 |
2020-05-20 | $3.31 | $3.43 | $3.28 | $3.30 | $3.30 | 1,328,307 |
2020-05-19 | $3.32 | $3.42 | $3.24 | $3.25 | $3.25 | 1,425,124 |
2020-05-18 | $3.33 | $3.44 | $3.26 | $3.31 | $3.31 | 1,535,054 |
2020-05-15 | $3.08 | $3.20 | $3.05 | $3.19 | $3.19 | 872,793 |
2020-05-14 | $3.06 | $3.15 | $3.00 | $3.08 | $3.08 | 967,802 |
2020-05-13 | $3.20 | $3.37 | $3.03 | $3.11 | $3.11 | 2,076,269 |
2020-05-12 | $3.08 | $3.42 | $3.04 | $3.16 | $3.16 | 2,583,158 |
2020-05-11 | $2.72 | $3.03 | $2.68 | $3.03 | $3.03 | 2,074,111 |
2020-05-08 | $2.92 | $2.93 | $2.68 | $2.71 | $2.71 | 1,396,578 |
2020-05-07 | $2.94 | $2.96 | $2.82 | $2.89 | $2.89 | 797,763 |
2020-05-06 | $2.88 | $2.95 | $2.81 | $2.88 | $2.88 | 674,536 |
2020-05-05 | $2.81 | $2.98 | $2.81 | $2.85 | $2.85 | 1,063,501 |
2020-05-04 | $2.60 | $2.82 | $2.60 | $2.81 | $2.81 | 811,724 |
2020-05-01 | $2.85 | $2.85 | $2.60 | $2.68 | $2.68 | 1,141,460 |
2020-04-30 | $2.97 | $2.99 | $2.86 | $2.90 | $2.90 | 942,490 |
2020-04-29 | $2.96 | $3.02 | $2.87 | $2.96 | $2.96 | 1,030,003 |
2020-04-28 | $2.96 | $3.03 | $2.87 | $2.88 | $2.88 | 1,256,058 |
2020-04-27 | $2.95 | $3.00 | $2.82 | $2.91 | $2.91 | 1,218,333 |
2020-04-24 | $2.87 | $2.90 | $2.76 | $2.89 | $2.89 | 765,642 |
2020-04-23 | $2.79 | $2.95 | $2.79 | $2.87 | $2.87 | 891,526 |
2020-04-22 | $2.87 | $2.89 | $2.70 | $2.79 | $2.79 | 1,645,508 |
2020-04-21 | $2.72 | $2.91 | $2.69 | $2.80 | $2.80 | 1,186,814 |
2020-04-20 | $2.72 | $2.89 | $2.66 | $2.79 | $2.79 | 1,419,493 |
2020-04-17 | $2.66 | $2.82 | $2.59 | $2.74 | $2.74 | 1,135,408 |
2020-04-16 | $2.59 | $2.69 | $2.49 | $2.69 | $2.69 | 1,218,151 |
2020-04-15 | $2.62 | $2.72 | $2.52 | $2.59 | $2.59 | 919,661 |
2020-04-14 | $2.66 | $2.75 | $2.62 | $2.69 | $2.69 | 893,398 |
2020-04-13 | $2.73 | $2.74 | $2.45 | $2.57 | $2.57 | 936,489 |
2020-04-09 | $2.57 | $2.74 | $2.53 | $2.73 | $2.73 | 1,148,620 |
2020-04-08 | $2.31 | $2.56 | $2.31 | $2.52 | $2.52 | 1,211,841 |
2020-04-07 | $2.39 | $2.50 | $2.26 | $2.28 | $2.28 | 1,506,724 |
2020-04-06 | $2.23 | $2.36 | $2.23 | $2.36 | $2.36 | 1,438,519 |
2020-04-03 | $2.18 | $2.22 | $2.10 | $2.14 | $2.14 | 987,468 |
2020-04-02 | $2.11 | $2.26 | $2.09 | $2.22 | $2.22 | 1,269,815 |
2020-04-01 | $2.23 | $2.31 | $2.10 | $2.11 | $2.11 | 1,159,938 |
2020-03-31 | $2.24 | $2.37 | $2.23 | $2.33 | $2.33 | 1,090,515 |
2020-03-30 | $2.28 | $2.35 | $2.15 | $2.27 | $2.27 | 725,267 |
2020-03-27 | $2.41 | $2.41 | $2.22 | $2.29 | $2.29 | 629,733 |
2020-03-26 | $2.29 | $2.65 | $2.29 | $2.47 | $2.47 | 1,769,623 |
2020-03-25 | $2.29 | $2.44 | $2.19 | $2.31 | $2.31 | 1,158,603 |
2020-03-24 | $2.11 | $2.38 | $2.11 | $2.31 | $2.31 | 1,466,964 |
2020-03-23 | $2.23 | $2.26 | $2.01 | $2.07 | $2.07 | 2,578,957 |
2020-03-20 | $2.27 | $2.30 | $2.05 | $2.30 | $2.30 | 1,700,441 |
2020-03-19 | $1.81 | $2.28 | $1.74 | $2.28 | $2.28 | 2,705,538 |
2020-03-18 | $2.00 | $2.09 | $1.75 | $1.83 | $1.83 | 1,936,012 |
2020-03-17 | $2.09 | $2.18 | $1.93 | $2.13 | $2.13 | 2,015,853 |
2020-03-16 | $2.05 | $2.29 | $2.00 | $2.08 | $2.08 | 1,984,358 |
2020-03-13 | $2.26 | $2.34 | $1.94 | $2.33 | $2.33 | 1,966,836 |
2020-03-12 | $2.06 | $2.23 | $2.00 | $2.13 | $2.13 | 2,080,250 |
2020-03-11 | $2.50 | $2.63 | $2.29 | $2.39 | $2.39 | 2,175,739 |
2020-03-10 | $2.61 | $2.65 | $2.43 | $2.60 | $2.60 | 1,569,362 |
2020-03-09 | $2.63 | $2.63 | $2.38 | $2.53 | $2.53 | 1,940,251 |
2020-03-06 | $2.86 | $2.97 | $2.71 | $2.79 | $2.79 | 1,681,308 |
2020-03-05 | $2.89 | $3.19 | $2.86 | $2.95 | $2.95 | 3,210,286 |
2020-03-04 | $2.94 | $2.96 | $2.77 | $2.90 | $2.90 | 1,440,617 |
2020-03-03 | $2.92 | $3.00 | $2.80 | $2.88 | $2.88 | 2,154,995 |
2020-03-02 | $2.83 | $2.93 | $2.63 | $2.93 | $2.93 | 1,927,247 |
2020-02-28 | $2.29 | $2.87 | $2.26 | $2.86 | $2.86 | 3,609,475 |
2020-02-27 | $2.54 | $2.66 | $2.40 | $2.40 | $2.40 | 2,219,925 |
2020-02-26 | $2.70 | $2.75 | $2.57 | $2.61 | $2.61 | 1,411,857 |
2020-02-25 | $2.80 | $2.91 | $2.66 | $2.67 | $2.67 | 1,502,127 |
2020-02-24 | $2.89 | $2.98 | $2.78 | $2.80 | $2.80 | 2,636,288 |
2020-02-21 | $3.03 | $3.15 | $2.99 | $3.04 | $3.04 | 1,735,210 |
2020-02-20 | $2.85 | $3.08 | $2.85 | $3.06 | $3.06 | 2,165,514 |
2020-02-19 | $2.80 | $2.89 | $2.75 | $2.87 | $2.87 | 1,499,339 |
2020-02-18 | $2.81 | $2.92 | $2.71 | $2.78 | $2.78 | 2,008,902 |
2020-02-14 | $2.83 | $2.87 | $2.74 | $2.83 | $2.83 | 1,070,075 |
2020-02-13 | $3.00 | $3.03 | $2.83 | $2.84 | $2.84 | 1,381,179 |
2020-02-12 | $2.77 | $3.00 | $2.77 | $2.96 | $2.96 | 2,138,275 |
2020-02-11 | $2.79 | $2.86 | $2.71 | $2.78 | $2.78 | 1,543,207 |
2020-02-10 | $2.73 | $2.80 | $2.65 | $2.79 | $2.79 | 1,262,476 |
2020-02-07 | $2.81 | $2.83 | $2.71 | $2.75 | $2.75 | 1,615,121 |
2020-02-06 | $2.80 | $2.92 | $2.75 | $2.85 | $2.85 | 2,587,798 |
2020-02-05 | $2.65 | $2.79 | $2.64 | $2.75 | $2.75 | 1,740,728 |
2020-02-04 | $2.61 | $2.65 | $2.55 | $2.61 | $2.61 | 1,926,972 |
2020-02-03 | $2.54 | $2.69 | $2.53 | $2.59 | $2.59 | 1,655,645 |
2020-01-31 | $2.58 | $2.59 | $2.48 | $2.53 | $2.53 | 1,850,864 |
2020-01-30 | $2.63 | $2.67 | $2.58 | $2.62 | $2.62 | 1,332,102 |
2020-01-29 | $2.62 | $2.74 | $2.60 | $2.67 | $2.67 | 1,538,510 |
2020-01-28 | $2.56 | $2.75 | $2.55 | $2.61 | $2.61 | 3,363,901 |
2020-01-27 | $2.63 | $2.73 | $2.54 | $2.55 | $2.55 | 4,469,276 |
2020-01-24 | $2.90 | $2.92 | $2.69 | $2.69 | $2.69 | 3,314,565 |
2020-01-23 | $2.92 | $2.98 | $2.85 | $2.87 | $2.87 | 2,121,573 |
2020-01-22 | $3.08 | $3.11 | $2.88 | $2.92 | $2.92 | 3,401,577 |
2020-01-21 | $3.23 | $3.31 | $3.05 | $3.05 | $3.05 | 3,868,330 |
2020-01-17 | $3.33 | $3.34 | $3.21 | $3.24 | $3.24 | 2,226,356 |
2020-01-16 | $3.32 | $3.40 | $3.29 | $3.29 | $3.29 | 2,055,476 |
2020-01-15 | $3.25 | $3.42 | $3.25 | $3.31 | $3.31 | 2,131,197 |
2020-01-14 | $3.22 | $3.35 | $3.16 | $3.27 | $3.27 | 1,848,984 |
2020-01-13 | $3.27 | $3.28 | $3.16 | $3.23 | $3.23 | 1,923,332 |
2020-01-10 | $3.29 | $3.43 | $3.23 | $3.25 | $3.25 | 2,727,093 |
2020-01-09 | $3.28 | $3.50 | $3.20 | $3.26 | $3.26 | 2,857,527 |
2020-01-08 | $3.21 | $3.35 | $3.15 | $3.28 | $3.28 | 2,690,585 |
2020-01-07 | $3.14 | $3.37 | $3.14 | $3.22 | $3.22 | 3,597,458 |
2020-01-06 | $3.32 | $3.34 | $3.05 | $3.14 | $3.14 | 5,461,536 |
2020-01-03 | $3.41 | $3.46 | $3.30 | $3.33 | $3.33 | 4,542,620 |
2020-01-02 | $3.71 | $3.72 | $3.41 | $3.45 | $3.45 | 6,140,791 |
2019-12-31 | $3.64 | $3.69 | $3.55 | $3.64 | $3.64 | 5,491,655 |
2019-12-30 | $3.60 | $3.86 | $3.57 | $3.58 | $3.58 | 9,068,176 |
2019-12-27 | $3.71 | $3.78 | $3.51 | $3.54 | $3.54 | 9,747,980 |
2019-12-26 | $3.87 | $4.11 | $3.46 | $3.50 | $3.50 | 21,370,588 |
2019-12-24 | $8.53 | $8.77 | $8.31 | $8.75 | $8.75 | 542,213 |
2019-12-23 | $8.78 | $8.78 | $7.86 | $8.59 | $8.59 | 1,708,537 |
2019-12-20 | $8.65 | $8.78 | $8.36 | $8.66 | $8.66 | 4,458,965 |
2019-12-19 | $8.61 | $8.68 | $8.46 | $8.61 | $8.61 | 1,215,905 |
2019-12-18 | $8.79 | $8.82 | $8.43 | $8.60 | $8.60 | 850,990 |
2019-12-17 | $8.88 | $8.96 | $8.58 | $8.78 | $8.78 | 971,602 |
2019-12-16 | $8.52 | $9.04 | $8.46 | $8.86 | $8.86 | 1,595,417 |
2019-12-13 | $9.00 | $9.13 | $8.27 | $8.36 | $8.36 | 1,454,718 |
2019-12-12 | $10.04 | $10.24 | $8.66 | $8.70 | $8.70 | 2,736,788 |
2019-12-11 | $10.40 | $10.57 | $9.87 | $10.00 | $10.00 | 1,030,739 |
2019-12-10 | $10.26 | $10.50 | $10.09 | $10.35 | $10.35 | 1,244,565 |
2019-12-09 | $9.80 | $10.38 | $9.72 | $10.29 | $10.29 | 2,583,353 |
2019-12-06 | $9.60 | $9.84 | $9.45 | $9.84 | $9.84 | 1,390,023 |
2019-12-05 | $9.49 | $9.66 | $9.17 | $9.50 | $9.50 | 1,500,500 |
2019-12-04 | $9.24 | $9.54 | $9.18 | $9.47 | $9.47 | 1,238,270 |
2019-12-03 | $8.59 | $9.23 | $8.55 | $9.14 | $9.14 | 1,433,583 |
2019-12-02 | $9.03 | $9.27 | $8.63 | $8.77 | $8.77 | 1,409,806 |
2019-11-29 | $8.82 | $9.02 | $8.82 | $8.98 | $8.98 | 535,571 |
2019-11-27 | $8.85 | $9.05 | $8.73 | $8.91 | $8.91 | 1,076,564 |
2019-11-26 | $8.78 | $8.95 | $8.44 | $8.61 | $8.61 | 1,128,060 |
2019-11-25 | $8.45 | $8.80 | $8.40 | $8.78 | $8.78 | 1,168,327 |
2019-11-22 | $8.73 | $8.79 | $8.44 | $8.45 | $8.45 | 491,850 |
2019-11-21 | $8.75 | $8.93 | $8.49 | $8.65 | $8.65 | 561,759 |
2019-11-20 | $8.42 | $9.14 | $8.40 | $8.69 | $8.69 | 1,377,924 |
2019-11-19 | $8.34 | $8.64 | $8.22 | $8.40 | $8.40 | 1,004,345 |
2019-11-18 | $8.32 | $8.48 | $8.20 | $8.32 | $8.32 | 582,142 |
2019-11-15 | $8.12 | $8.48 | $7.99 | $8.30 | $8.30 | 1,129,986 |
2019-11-14 | $8.20 | $8.21 | $7.99 | $8.03 | $8.03 | 527,732 |
2019-11-13 | $8.06 | $8.49 | $8.00 | $8.25 | $8.25 | 524,502 |
2019-11-12 | $8.85 | $8.93 | $8.00 | $8.10 | $8.10 | 756,481 |
2019-11-11 | $8.51 | $8.95 | $8.33 | $8.89 | $8.89 | 975,524 |
2019-11-08 | $8.05 | $8.93 | $8.02 | $8.62 | $8.62 | 1,379,267 |
2019-11-07 | $8.03 | $8.18 | $7.68 | $7.94 | $7.94 | 815,489 |
2019-11-06 | $8.23 | $8.24 | $7.86 | $7.96 | $7.96 | 714,669 |
2019-11-05 | $8.26 | $8.36 | $8.11 | $8.24 | $8.24 | 803,509 |
2019-11-04 | $8.51 | $8.57 | $8.19 | $8.20 | $8.20 | 539,316 |
2019-11-01 | $7.86 | $8.49 | $7.70 | $8.43 | $8.43 | 1,100,527 |
2019-10-31 | $7.83 | $7.95 | $7.56 | $7.76 | $7.76 | 668,393 |
2019-10-30 | $7.94 | $7.97 | $7.70 | $7.83 | $7.83 | 655,398 |
2019-10-29 | $7.92 | $8.02 | $7.75 | $7.97 | $7.97 | 632,875 |
2019-10-28 | $7.88 | $8.01 | $7.85 | $7.95 | $7.95 | 424,007 |
2019-10-25 | $7.77 | $8.00 | $7.70 | $7.85 | $7.85 | 909,832 |
2019-10-24 | $7.75 | $7.84 | $7.54 | $7.67 | $7.67 | 660,043 |
2019-10-23 | $7.96 | $8.05 | $7.71 | $7.74 | $7.74 | 605,251 |
2019-10-22 | $7.89 | $8.05 | $7.73 | $7.91 | $7.91 | 632,154 |
2019-10-21 | $8.19 | $8.19 | $7.75 | $7.82 | $7.82 | 703,716 |
2019-10-18 | $8.14 | $8.34 | $7.87 | $8.03 | $8.03 | 599,876 |
2019-10-17 | $8.20 | $8.26 | $8.02 | $8.19 | $8.19 | 574,130 |
2019-10-16 | $7.74 | $8.21 | $7.72 | $8.10 | $8.10 | 745,676 |
2019-10-15 | $7.43 | $7.74 | $7.43 | $7.71 | $7.71 | 579,615 |
2019-10-14 | $7.48 | $7.70 | $7.40 | $7.42 | $7.42 | 495,982 |
2019-10-11 | $7.39 | $7.62 | $7.39 | $7.51 | $7.51 | 459,544 |
2019-10-10 | $7.35 | $7.47 | $7.15 | $7.27 | $7.27 | 527,797 |
2019-10-09 | $7.64 | $7.73 | $7.28 | $7.31 | $7.31 | 551,060 |
2019-10-08 | $7.75 | $7.75 | $7.43 | $7.55 | $7.55 | 486,687 |
2019-10-07 | $7.93 | $8.10 | $7.84 | $7.90 | $7.90 | 746,928 |
2019-10-04 | $8.05 | $8.18 | $7.67 | $7.96 | $7.96 | 565,079 |
2019-10-03 | $7.77 | $7.91 | $7.48 | $7.82 | $7.82 | 513,972 |
2019-10-02 | $7.69 | $7.84 | $7.48 | $7.80 | $7.80 | 802,034 |
2019-10-01 | $8.30 | $8.44 | $7.65 | $7.76 | $7.76 | 829,306 |
2019-09-30 | $8.85 | $8.85 | $8.27 | $8.30 | $8.30 | 739,914 |
2019-09-27 | $9.18 | $9.51 | $8.75 | $8.86 | $8.86 | 882,558 |
2019-09-26 | $9.01 | $9.25 | $8.89 | $9.13 | $9.13 | 1,015,800 |
2019-09-25 | $8.50 | $9.02 | $8.39 | $9.00 | $9.00 | 924,735 |
2019-09-24 | $8.85 | $8.92 | $8.33 | $8.48 | $8.48 | 909,944 |
2019-09-23 | $8.87 | $9.06 | $8.76 | $8.84 | $8.84 | 552,904 |
2019-09-20 | $9.55 | $9.55 | $8.83 | $8.95 | $8.95 | 3,379,345 |
2019-09-19 | $9.34 | $9.81 | $9.33 | $9.45 | $9.45 | 846,947 |
2019-09-18 | $9.45 | $9.76 | $9.00 | $9.32 | $9.32 | 915,630 |
2019-09-17 | $9.66 | $9.98 | $9.38 | $9.44 | $9.44 | 1,044,254 |
2019-09-16 | $8.82 | $9.75 | $8.76 | $9.70 | $9.70 | 1,360,885 |
2019-09-13 | $9.24 | $9.37 | $8.77 | $8.86 | $8.86 | 808,158 |
2019-09-12 | $9.17 | $9.39 | $8.73 | $9.16 | $9.16 | 1,132,398 |
2019-09-11 | $8.92 | $9.58 | $8.86 | $9.30 | $9.30 | 1,784,424 |
2019-09-10 | $7.56 | $8.91 | $7.48 | $8.87 | $8.87 | 1,314,270 |
2019-09-09 | $7.56 | $7.65 | $7.41 | $7.59 | $7.59 | 485,020 |
2019-09-06 | $7.55 | $7.72 | $7.41 | $7.55 | $7.55 | 585,733 |
2019-09-05 | $7.36 | $7.59 | $7.31 | $7.53 | $7.53 | 681,820 |
2019-09-04 | $7.14 | $7.30 | $6.98 | $7.25 | $7.25 | 780,964 |
2019-09-03 | $7.25 | $7.34 | $6.90 | $7.03 | $7.03 | 1,116,306 |
2019-08-30 | $7.64 | $7.70 | $7.28 | $7.34 | $7.34 | 438,776 |
2019-08-29 | $7.64 | $7.84 | $7.51 | $7.63 | $7.63 | 498,100 |
2019-08-28 | $7.32 | $7.70 | $7.26 | $7.54 | $7.54 | 390,715 |
2019-08-27 | $7.73 | $7.89 | $7.32 | $7.34 | $7.34 | 564,679 |
2019-08-26 | $7.90 | $7.90 | $7.58 | $7.68 | $7.68 | 483,723 |
2019-08-23 | $8.09 | $8.17 | $7.71 | $7.76 | $7.76 | 677,584 |
2019-08-22 | $8.37 | $8.38 | $7.98 | $8.12 | $8.12 | 507,574 |
2019-08-21 | $8.25 | $8.42 | $8.13 | $8.35 | $8.35 | 514,940 |
2019-08-20 | $8.25 | $8.30 | $8.03 | $8.14 | $8.14 | 399,317 |
2019-08-19 | $8.14 | $8.38 | $8.05 | $8.27 | $8.27 | 668,121 |
2019-08-16 | $7.49 | $8.03 | $7.49 | $8.01 | $8.01 | 586,067 |
2019-08-15 | $7.81 | $7.81 | $7.40 | $7.42 | $7.42 | 962,138 |
2019-08-14 | $7.75 | $7.93 | $7.64 | $7.76 | $7.76 | 682,520 |
2019-08-13 | $7.63 | $8.02 | $7.63 | $7.93 | $7.93 | 651,614 |
2019-08-12 | $7.93 | $7.93 | $7.37 | $7.61 | $7.61 | 743,367 |
2019-08-09 | $7.81 | $8.47 | $7.77 | $8.00 | $8.00 | 923,289 |
2019-08-08 | $7.50 | $7.67 | $7.45 | $7.60 | $7.60 | 870,936 |
2019-08-07 | $7.40 | $7.49 | $7.14 | $7.45 | $7.45 | 492,127 |
2019-08-06 | $7.11 | $7.51 | $7.05 | $7.51 | $7.51 | 933,296 |
2019-08-05 | $6.93 | $7.11 | $6.80 | $7.04 | $7.04 | 920,428 |
2019-08-02 | $7.39 | $7.49 | $7.09 | $7.13 | $7.13 | 689,164 |
2019-08-01 | $7.56 | $7.75 | $7.35 | $7.48 | $7.48 | 800,614 |
2019-07-31 | $7.68 | $7.90 | $7.55 | $7.58 | $7.58 | 871,711 |
2019-07-30 | $7.50 | $7.68 | $7.42 | $7.66 | $7.66 | 622,830 |
2019-07-29 | $7.56 | $7.63 | $7.29 | $7.55 | $7.55 | 511,764 |
2019-07-26 | $7.34 | $7.57 | $7.34 | $7.55 | $7.55 | 578,895 |
2019-07-25 | $7.58 | $7.72 | $7.25 | $7.32 | $7.32 | 893,222 |
2019-07-24 | $7.48 | $7.64 | $7.40 | $7.59 | $7.59 | 908,866 |
2019-07-23 | $7.68 | $7.76 | $7.45 | $7.49 | $7.49 | 542,298 |
2019-07-22 | $7.93 | $7.97 | $7.58 | $7.65 | $7.65 | 511,976 |
2019-07-19 | $8.08 | $8.19 | $7.84 | $7.85 | $7.85 | 762,970 |
2019-07-18 | $7.88 | $8.15 | $7.80 | $8.10 | $8.10 | 763,124 |
2019-07-17 | $7.86 | $7.99 | $7.76 | $7.88 | $7.88 | 526,213 |
2019-07-16 | $7.94 | $7.95 | $7.67 | $7.86 | $7.86 | 660,946 |
2019-07-15 | $8.07 | $8.09 | $7.80 | $7.92 | $7.92 | 501,752 |
2019-07-12 | $8.10 | $8.18 | $7.81 | $8.07 | $8.07 | 673,919 |
2019-07-11 | $8.75 | $8.77 | $8.00 | $8.07 | $8.07 | 846,104 |
2019-07-10 | $8.59 | $8.69 | $8.32 | $8.40 | $8.40 | 424,597 |
2019-07-09 | $8.29 | $8.62 | $8.29 | $8.56 | $8.56 | 390,979 |
2019-07-08 | $8.57 | $8.65 | $8.24 | $8.35 | $8.35 | 597,741 |
2019-07-05 | $8.71 | $8.81 | $8.50 | $8.57 | $8.57 | 518,879 |
2019-07-03 | $8.66 | $8.83 | $8.57 | $8.81 | $8.81 | 250,657 |
2019-07-02 | $8.60 | $8.67 | $8.43 | $8.60 | $8.60 | 565,040 |
2019-07-01 | $8.69 | $8.82 | $8.46 | $8.56 | $8.56 | 764,451 |
2019-06-28 | $8.70 | $8.91 | $8.46 | $8.61 | $8.61 | 2,752,996 |
2019-06-27 | $8.38 | $8.73 | $8.30 | $8.71 | $8.71 | 726,592 |
2019-06-26 | $8.49 | $8.59 | $8.31 | $8.34 | $8.34 | 683,623 |
2019-06-25 | $8.22 | $8.55 | $8.01 | $8.42 | $8.42 | 568,614 |
2019-06-24 | $8.20 | $8.41 | $8.16 | $8.18 | $8.18 | 925,078 |
2019-06-21 | $8.20 | $8.31 | $7.94 | $8.23 | $8.23 | 1,701,313 |
2019-06-20 | $8.50 | $8.59 | $8.18 | $8.25 | $8.25 | 616,674 |
2019-06-19 | $8.59 | $8.71 | $8.40 | $8.44 | $8.44 | 751,334 |
2019-06-18 | $8.25 | $8.62 | $8.20 | $8.48 | $8.48 | 702,198 |
2019-06-17 | $7.50 | $8.25 | $7.50 | $8.19 | $8.19 | 1,063,244 |
2019-06-14 | $7.61 | $7.69 | $7.40 | $7.45 | $7.45 | 1,003,326 |
2019-06-13 | $7.55 | $7.72 | $7.52 | $7.65 | $7.65 | 820,379 |
2019-06-12 | $7.71 | $7.82 | $7.43 | $7.50 | $7.50 | 846,578 |
2019-06-11 | $7.97 | $8.02 | $7.59 | $7.70 | $7.70 | 712,257 |
2019-06-10 | $8.03 | $8.15 | $7.84 | $7.88 | $7.88 | 546,168 |
2019-06-07 | $8.05 | $8.14 | $7.86 | $7.98 | $7.98 | 1,201,602 |
2019-06-06 | $8.15 | $8.30 | $7.81 | $7.95 | $7.95 | 718,598 |
2019-06-05 | $8.36 | $8.44 | $8.04 | $8.15 | $8.15 | 720,500 |
2019-06-04 | $7.96 | $8.32 | $7.86 | $8.27 | $8.27 | 1,141,839 |
2019-06-03 | $7.36 | $8.01 | $7.36 | $7.83 | $7.83 | 893,282 |
2019-05-31 | $7.45 | $7.45 | $7.28 | $7.36 | $7.36 | 1,006,038 |
2019-05-30 | $7.80 | $7.89 | $7.41 | $7.61 | $7.61 | 617,063 |
2019-05-29 | $7.70 | $7.96 | $7.69 | $7.77 | $7.77 | 707,831 |
2019-05-28 | $7.96 | $8.06 | $7.75 | $7.77 | $7.77 | 694,341 |
2019-05-24 | $7.79 | $8.07 | $7.73 | $7.94 | $7.94 | 616,272 |
2019-05-23 | $7.70 | $8.04 | $7.69 | $7.76 | $7.76 | 850,686 |
2019-05-22 | $8.09 | $8.14 | $7.70 | $7.70 | $7.70 | 499,330 |
2019-05-21 | $7.79 | $8.17 | $7.63 | $8.16 | $8.16 | 957,789 |
2019-05-20 | $8.15 | $8.15 | $7.52 | $7.70 | $7.70 | 843,993 |
2019-05-17 | $8.41 | $8.52 | $8.16 | $8.25 | $8.25 | 703,823 |
2019-05-16 | $8.77 | $8.82 | $8.37 | $8.52 | $8.52 | 1,382,817 |
2019-05-15 | $8.67 | $8.78 | $8.45 | $8.72 | $8.72 | 750,171 |
2019-05-14 | $8.65 | $8.94 | $8.65 | $8.78 | $8.78 | 883,704 |
2019-05-13 | $9.33 | $9.38 | $8.50 | $8.63 | $8.63 | 1,200,886 |
2019-05-10 | $9.31 | $9.63 | $9.08 | $9.44 | $9.44 | 787,038 |
2019-05-09 | $9.44 | $9.73 | $9.16 | $9.32 | $9.32 | 659,821 |
2019-05-08 | $9.29 | $9.69 | $9.19 | $9.50 | $9.50 | 511,508 |
2019-05-07 | $9.78 | $9.90 | $9.20 | $9.32 | $9.32 | 731,232 |
2019-05-06 | $9.56 | $9.96 | $9.45 | $9.92 | $9.92 | 589,243 |
2019-05-03 | $9.38 | $9.82 | $9.28 | $9.80 | $9.80 | 801,860 |
2019-05-02 | $9.30 | $9.53 | $9.15 | $9.30 | $9.30 | 527,187 |
2019-05-01 | $9.36 | $9.55 | $9.26 | $9.30 | $9.30 | 1,121,899 |
2019-04-30 | $9.69 | $9.85 | $9.15 | $9.37 | $9.37 | 649,768 |
2019-04-29 | $9.67 | $9.82 | $9.56 | $9.66 | $9.66 | 329,212 |
2019-04-26 | $9.30 | $9.63 | $9.30 | $9.62 | $9.62 | 402,261 |
2019-04-25 | $9.37 | $9.44 | $9.12 | $9.33 | $9.33 | 560,871 |
2019-04-24 | $9.68 | $9.73 | $9.34 | $9.44 | $9.44 | 439,003 |
2019-04-23 | $9.41 | $9.92 | $9.19 | $9.65 | $9.65 | 1,980,741 |
2019-04-22 | $9.51 | $9.73 | $9.29 | $9.41 | $9.41 | 554,115 |
2019-04-18 | $9.59 | $9.68 | $9.34 | $9.53 | $9.53 | 722,327 |
2019-04-17 | $10.00 | $10.05 | $9.33 | $9.62 | $9.62 | 946,125 |
2019-04-16 | $10.00 | $10.08 | $9.92 | $9.98 | $9.98 | 731,315 |
2019-04-15 | $10.14 | $10.38 | $9.82 | $9.95 | $9.95 | 520,953 |
2019-04-12 | $10.31 | $10.58 | $9.97 | $10.11 | $10.11 | 917,677 |
2019-04-11 | $10.67 | $10.95 | $10.16 | $10.25 | $10.25 | 936,194 |
2019-04-10 | $10.26 | $10.99 | $10.26 | $10.76 | $10.76 | 792,089 |
2019-04-09 | $11.10 | $11.10 | $10.12 | $10.26 | $10.26 | 951,620 |
2019-04-08 | $11.13 | $11.36 | $10.94 | $11.16 | $11.16 | 885,794 |
2019-04-05 | $11.05 | $11.28 | $10.87 | $11.26 | $11.26 | 797,273 |
2019-04-04 | $11.10 | $11.20 | $10.83 | $11.03 | $11.03 | 614,432 |
2019-04-03 | $10.74 | $11.15 | $10.63 | $11.11 | $11.11 | 777,882 |
2019-04-02 | $10.63 | $10.71 | $10.41 | $10.59 | $10.59 | 576,620 |
2019-04-01 | $10.81 | $10.83 | $10.63 | $10.66 | $10.66 | 639,992 |
2019-03-29 | $10.32 | $10.87 | $10.32 | $10.69 | $10.69 | 1,086,346 |
2019-03-28 | $10.22 | $10.69 | $10.22 | $10.68 | $10.68 | 649,463 |
2019-03-27 | $10.23 | $10.42 | $10.07 | $10.22 | $10.22 | 731,081 |
2019-03-26 | $9.90 | $10.25 | $9.68 | $10.23 | $10.23 | 989,287 |
2019-03-25 | $9.57 | $9.95 | $9.34 | $9.80 | $9.80 | 713,829 |
2019-03-22 | $10.13 | $10.26 | $9.52 | $9.57 | $9.57 | 989,293 |
2019-03-21 | $9.95 | $10.42 | $9.91 | $10.21 | $10.21 | 1,235,948 |
2019-03-20 | $10.11 | $10.22 | $9.87 | $10.01 | $10.01 | 835,028 |
2019-03-19 | $10.50 | $10.68 | $10.09 | $10.10 | $10.10 | 908,989 |
2019-03-18 | $9.98 | $10.58 | $9.74 | $10.43 | $10.43 | 955,663 |
2019-03-15 | $9.25 | $10.01 | $8.87 | $9.98 | $9.98 | 3,719,107 |
2019-03-14 | $10.64 | $10.76 | $10.27 | $10.28 | $10.28 | 762,140 |
2019-03-13 | $10.64 | $10.80 | $10.61 | $10.64 | $10.64 | 767,721 |
2019-03-12 | $10.46 | $10.88 | $10.38 | $10.61 | $10.61 | 744,472 |
2019-03-11 | $10.07 | $10.44 | $9.83 | $10.41 | $10.41 | 1,071,258 |
2019-03-08 | $9.72 | $10.04 | $9.57 | $10.01 | $10.01 | 936,550 |
2019-03-07 | $10.12 | $10.12 | $9.68 | $9.84 | $9.84 | 728,142 |
2019-03-06 | $10.88 | $10.88 | $10.06 | $10.09 | $10.09 | 886,866 |
2019-03-05 | $10.91 | $11.11 | $10.64 | $10.75 | $10.75 | 905,084 |
2019-03-04 | $10.57 | $10.99 | $10.19 | $10.89 | $10.89 | 1,427,725 |
2019-03-01 | $10.56 | $10.99 | $10.07 | $10.48 | $10.48 | 1,499,859 |
2019-02-28 | $10.91 | $10.91 | $10.50 | $10.81 | $10.81 | 1,211,599 |
2019-02-27 | $11.42 | $11.50 | $10.67 | $10.81 | $10.81 | 1,648,810 |
2019-02-26 | $11.82 | $12.00 | $11.45 | $11.46 | $11.46 | 740,550 |
2019-02-25 | $11.89 | $12.15 | $11.55 | $11.84 | $11.84 | 1,045,446 |
2019-02-22 | $11.59 | $11.80 | $11.52 | $11.80 | $11.80 | 620,697 |
2019-02-21 | $11.63 | $11.64 | $11.43 | $11.57 | $11.57 | 565,465 |
2019-02-20 | $11.74 | $11.74 | $11.30 | $11.62 | $11.62 | 786,588 |
2019-02-19 | $11.71 | $12.04 | $11.68 | $11.72 | $11.72 | 643,409 |
2019-02-15 | $11.77 | $11.98 | $11.58 | $11.71 | $11.71 | 661,988 |
2019-02-14 | $11.75 | $11.98 | $11.63 | $11.70 | $11.70 | 793,353 |
2019-02-13 | $11.62 | $12.01 | $11.56 | $11.82 | $11.82 | 835,478 |
2019-02-12 | $11.14 | $11.63 | $11.12 | $11.60 | $11.60 | 799,952 |
2019-02-11 | $11.17 | $11.29 | $10.82 | $11.05 | $11.05 | 995,655 |
2019-02-08 | $10.79 | $11.21 | $10.62 | $11.13 | $11.13 | 772,235 |
2019-02-07 | $11.31 | $11.31 | $10.79 | $10.88 | $10.88 | 1,036,009 |
2019-02-06 | $11.09 | $11.32 | $10.81 | $11.23 | $11.23 | 942,055 |
2019-02-05 | $11.37 | $11.65 | $10.98 | $11.12 | $11.12 | 788,151 |
2019-02-04 | $11.20 | $11.37 | $11.01 | $11.36 | $11.36 | 645,702 |
2019-02-01 | $11.28 | $11.42 | $11.04 | $11.19 | $11.19 | 1,071,192 |
2019-01-31 | $11.16 | $11.40 | $11.00 | $11.20 | $11.20 | 877,016 |
2019-01-30 | $11.06 | $11.20 | $10.77 | $11.20 | $11.20 | 805,430 |
2019-01-29 | $11.09 | $11.11 | $10.88 | $11.01 | $11.01 | 576,630 |
2019-01-28 | $11.14 | $11.15 | $10.56 | $11.01 | $11.01 | 1,098,855 |
2019-01-25 | $10.89 | $11.27 | $10.48 | $11.24 | $11.24 | 1,148,183 |
2019-01-24 | $10.37 | $10.87 | $10.15 | $10.84 | $10.84 | 1,380,219 |
2019-01-23 | $10.58 | $10.64 | $10.37 | $10.43 | $10.43 | 1,076,042 |
2019-01-22 | $10.81 | $10.90 | $10.43 | $10.53 | $10.53 | 1,193,444 |
2019-01-18 | $10.55 | $11.53 | $10.41 | $10.91 | $10.91 | 1,625,339 |
2019-01-17 | $11.14 | $11.20 | $10.11 | $10.53 | $10.53 | 1,850,716 |
2019-01-16 | $10.39 | $10.71 | $10.24 | $10.47 | $10.47 | 1,410,481 |
2019-01-15 | $10.35 | $10.40 | $10.03 | $10.38 | $10.38 | 1,130,329 |
2019-01-14 | $10.99 | $11.21 | $10.37 | $10.40 | $10.40 | 1,274,143 |
2019-01-11 | $10.83 | $11.19 | $10.53 | $11.06 | $11.06 | 753,292 |
2019-01-10 | $10.24 | $10.96 | $10.18 | $10.87 | $10.87 | 1,439,789 |
2019-01-09 | $10.24 | $10.61 | $10.24 | $10.33 | $10.33 | 1,219,513 |
2019-01-08 | $10.32 | $10.66 | $9.97 | $10.24 | $10.24 | 1,433,735 |
2019-01-07 | $9.86 | $10.41 | $9.70 | $10.19 | $10.19 | 2,463,195 |
2019-01-04 | $9.24 | $9.90 | $9.13 | $9.74 | $9.74 | 1,635,728 |
2019-01-03 | $9.21 | $9.52 | $8.94 | $9.08 | $9.08 | 2,661,791 |
2019-01-02 | $8.57 | $9.48 | $8.55 | $9.23 | $9.23 | 1,197,040 |
2018-12-31 | $8.95 | $9.12 | $8.29 | $8.75 | $8.75 | 1,923,256 |
2018-12-28 | $8.72 | $9.08 | $8.50 | $8.91 | $8.91 | 1,057,351 |
2018-12-27 | $9.17 | $9.28 | $8.25 | $8.87 | $8.87 | 2,209,880 |
2018-12-26 | $8.50 | $9.69 | $8.29 | $9.49 | $9.49 | 3,071,345 |
2018-12-24 | $7.31 | $8.33 | $7.24 | $8.21 | $8.21 | 1,816,102 |
2018-12-21 | $6.57 | $7.85 | $6.47 | $7.24 | $7.24 | 5,968,411 |
2018-12-20 | $6.97 | $7.74 | $6.22 | $6.39 | $6.39 | 6,786,893 |
2018-12-19 | $10.64 | $11.33 | $10.32 | $10.44 | $10.44 | 1,782,191 |
2018-12-18 | $11.24 | $11.90 | $10.44 | $10.60 | $10.60 | 1,914,579 |
2018-12-17 | $11.54 | $11.93 | $10.93 | $11.10 | $11.10 | 1,636,318 |
2018-12-14 | $11.47 | $11.87 | $11.37 | $11.58 | $11.58 | 885,168 |
2018-12-13 | $12.70 | $12.77 | $11.38 | $11.58 | $11.58 | 1,155,367 |
2018-12-12 | $12.96 | $13.20 | $12.60 | $12.67 | $12.67 | 1,117,855 |
2018-12-11 | $12.89 | $13.09 | $12.70 | $12.80 | $12.80 | 498,693 |
2018-12-10 | $12.30 | $12.80 | $12.10 | $12.72 | $12.72 | 977,771 |
2018-12-07 | $12.91 | $13.25 | $12.33 | $12.36 | $12.36 | 1,006,183 |
2018-12-06 | $12.60 | $12.87 | $12.50 | $12.78 | $12.78 | 1,312,555 |
2018-12-04 | $14.35 | $14.42 | $12.91 | $13.07 | $13.07 | 991,979 |
2018-12-03 | $14.57 | $14.65 | $14.10 | $14.39 | $14.39 | 1,688,665 |
2018-11-30 | $13.96 | $14.50 | $13.86 | $14.46 | $14.46 | 1,078,301 |
2018-11-29 | $13.72 | $14.08 | $13.26 | $14.02 | $14.02 | 885,259 |
2018-11-28 | $12.87 | $13.81 | $12.84 | $13.81 | $13.81 | 1,028,738 |
2018-11-27 | $12.96 | $13.08 | $12.73 | $12.82 | $12.82 | 674,396 |
2018-11-26 | $13.35 | $13.43 | $12.95 | $13.03 | $13.03 | 1,025,330 |
2018-11-23 | $12.94 | $13.37 | $12.88 | $13.22 | $13.22 | 470,185 |
2018-11-21 | $12.89 | $13.49 | $12.72 | $13.02 | $13.02 | 1,109,486 |
2018-11-20 | $12.98 | $13.07 | $12.54 | $12.72 | $12.72 | 1,006,210 |
2018-11-19 | $13.09 | $13.54 | $12.94 | $13.08 | $13.08 | 1,076,836 |
2018-11-16 | $12.69 | $13.35 | $12.55 | $13.22 | $13.22 | 1,627,882 |
2018-11-15 | $12.39 | $13.03 | $12.30 | $12.84 | $12.84 | 954,282 |
2018-11-14 | $12.91 | $12.94 | $12.18 | $12.42 | $12.42 | 1,259,430 |
2018-11-13 | $13.01 | $13.51 | $12.71 | $12.79 | $12.79 | 979,900 |
2018-11-12 | $13.34 | $13.45 | $12.79 | $12.87 | $12.87 | 1,322,361 |
2018-11-09 | $12.84 | $13.61 | $12.36 | $13.46 | $13.46 | 1,440,032 |
2018-11-08 | $13.07 | $13.37 | $12.83 | $12.84 | $12.84 | 1,205,431 |
2018-11-07 | $12.76 | $13.27 | $12.40 | $13.24 | $13.24 | 1,621,609 |
2018-11-06 | $13.31 | $13.38 | $12.47 | $12.66 | $12.66 | 864,238 |
2018-11-05 | $13.08 | $13.41 | $12.84 | $13.24 | $13.24 | 1,461,466 |
2018-11-02 | $12.72 | $13.22 | $12.70 | $13.03 | $13.03 | 1,584,213 |
2018-11-01 | $11.94 | $12.80 | $11.94 | $12.73 | $12.73 | 1,256,018 |
2018-10-31 | $11.68 | $12.15 | $11.56 | $11.90 | $11.90 | 1,283,257 |
2018-10-30 | $11.73 | $12.12 | $11.54 | $11.62 | $11.62 | 1,211,567 |
2018-10-29 | $12.24 | $12.83 | $11.52 | $11.80 | $11.80 | 1,335,038 |
2018-10-26 | $12.28 | $12.44 | $11.81 | $12.11 | $12.11 | 1,179,757 |
2018-10-25 | $11.91 | $12.85 | $11.89 | $12.56 | $12.56 | 1,066,648 |
2018-10-24 | $13.18 | $13.49 | $11.79 | $11.79 | $11.79 | 1,489,718 |
2018-10-23 | $12.38 | $13.54 | $11.83 | $13.23 | $13.23 | 1,566,177 |
2018-10-22 | $13.24 | $13.33 | $12.49 | $12.50 | $12.50 | 1,623,623 |
2018-10-19 | $13.34 | $13.71 | $13.15 | $13.18 | $13.18 | 1,180,653 |
2018-10-18 | $14.23 | $14.23 | $13.26 | $13.39 | $13.39 | 1,456,300 |
2018-10-17 | $14.52 | $14.52 | $13.94 | $14.29 | $14.29 | 827,756 |
2018-10-16 | $13.91 | $14.50 | $13.59 | $14.48 | $14.48 | 1,688,193 |
2018-10-15 | $14.31 | $14.35 | $13.71 | $13.79 | $13.79 | 1,423,563 |
2018-10-12 | $14.87 | $15.04 | $14.22 | $14.40 | $14.40 | 1,102,264 |
2018-10-11 | $14.75 | $14.98 | $14.40 | $14.55 | $14.55 | 1,018,072 |
2018-10-10 | $14.90 | $15.14 | $14.70 | $14.71 | $14.71 | 1,066,566 |
2018-10-09 | $15.58 | $15.86 | $14.86 | $14.99 | $14.99 | 1,064,422 |
2018-10-08 | $15.77 | $15.98 | $15.38 | $15.72 | $15.72 | 841,122 |
2018-10-05 | $15.67 | $16.16 | $15.50 | $15.80 | $15.80 | 1,154,322 |
2018-10-04 | $16.84 | $16.86 | $15.36 | $15.55 | $15.55 | 1,585,057 |
2018-10-03 | $16.72 | $17.14 | $16.50 | $16.99 | $16.99 | 1,135,101 |
2018-10-02 | $17.07 | $17.23 | $16.48 | $16.72 | $16.72 | 1,260,656 |
2018-10-01 | $16.81 | $17.23 | $16.50 | $16.92 | $16.92 | 1,146,898 |
2018-09-28 | $16.47 | $16.94 | $16.47 | $16.80 | $16.80 | 1,437,839 |
2018-09-27 | $16.74 | $17.02 | $16.43 | $16.57 | $16.57 | 1,397,599 |
2018-09-26 | $17.12 | $17.45 | $16.41 | $16.59 | $16.59 | 1,734,271 |
2018-09-25 | $17.07 | $18.15 | $16.60 | $17.13 | $17.13 | 4,708,886 |
2018-09-24 | $21.30 | $21.43 | $16.32 | $16.52 | $16.52 | 7,629,100 |
2018-09-21 | $21.50 | $21.80 | $21.10 | $21.36 | $21.36 | 3,193,441 |
2018-09-20 | $20.68 | $21.56 | $20.56 | $21.52 | $21.52 | 1,593,713 |
2018-09-19 | $20.47 | $20.70 | $20.01 | $20.65 | $20.65 | 1,635,515 |
2018-09-18 | $20.14 | $20.45 | $19.67 | $20.41 | $20.41 | 1,264,856 |
2018-09-17 | $19.56 | $20.46 | $19.33 | $20.13 | $20.13 | 1,525,787 |
2018-09-14 | $19.60 | $19.76 | $19.34 | $19.58 | $19.58 | 1,480,969 |
2018-09-13 | $20.02 | $20.49 | $19.40 | $19.52 | $19.52 | 1,011,080 |
2018-09-12 | $21.08 | $21.13 | $19.98 | $19.99 | $19.99 | 1,393,680 |
2018-09-11 | $20.50 | $21.21 | $20.27 | $21.12 | $21.12 | 1,104,416 |
2018-09-10 | $21.35 | $21.45 | $20.32 | $20.55 | $20.55 | 1,506,814 |
2018-09-07 | $21.87 | $22.33 | $21.21 | $21.37 | $21.37 | 2,077,570 |
2018-09-06 | $23.02 | $23.40 | $20.88 | $22.25 | $22.25 | 6,020,754 |
2018-09-05 | $21.26 | $21.61 | $20.43 | $21.05 | $21.05 | 2,018,665 |
2018-09-04 | $21.53 | $21.98 | $20.29 | $21.53 | $21.53 | 1,854,614 |
2018-08-31 | $22.50 | $22.63 | $21.38 | $21.53 | $21.53 | 2,519,766 |
2018-08-30 | $24.10 | $24.73 | $22.57 | $22.63 | $22.63 | 2,036,699 |
2018-08-29 | $24.59 | $24.78 | $24.17 | $24.28 | $24.28 | 1,137,038 |
2018-08-28 | $24.85 | $25.07 | $24.28 | $24.47 | $24.47 | 963,779 |
2018-08-27 | $24.63 | $25.29 | $24.43 | $24.82 | $24.82 | 1,124,889 |
2018-08-24 | $23.60 | $24.63 | $23.55 | $24.53 | $24.53 | 855,194 |
2018-08-23 | $23.25 | $23.76 | $23.00 | $23.68 | $23.68 | 665,402 |
2018-08-22 | $23.00 | $23.54 | $22.90 | $23.35 | $23.35 | 867,460 |
2018-08-21 | $23.33 | $23.40 | $22.99 | $23.14 | $23.14 | 935,224 |
2018-08-20 | $22.76 | $23.29 | $22.41 | $23.14 | $23.14 | 1,123,202 |
2018-08-17 | $22.75 | $22.83 | $21.90 | $22.78 | $22.78 | 961,445 |
2018-08-16 | $22.63 | $22.86 | $22.10 | $22.84 | $22.84 | 716,447 |
2018-08-15 | $22.76 | $22.85 | $21.86 | $22.48 | $22.48 | 1,055,943 |
2018-08-14 | $23.00 | $23.09 | $22.54 | $22.97 | $22.97 | 1,064,324 |
2018-08-13 | $22.23 | $23.03 | $22.11 | $22.89 | $22.89 | 1,505,933 |
2018-08-10 | $20.50 | $23.49 | $20.50 | $22.20 | $22.20 | 3,197,116 |
2018-08-09 | $20.90 | $20.93 | $20.06 | $20.06 | $20.06 | 961,634 |
2018-08-08 | $21.10 | $21.12 | $20.54 | $21.00 | $21.00 | 552,914 |
2018-08-07 | $21.18 | $21.39 | $20.90 | $21.15 | $21.15 | 550,180 |
2018-08-06 | $20.64 | $21.26 | $20.44 | $21.05 | $21.05 | 799,890 |
2018-08-03 | $20.76 | $20.78 | $20.43 | $20.56 | $20.56 | 882,624 |
2018-08-02 | $20.91 | $21.04 | $20.40 | $20.80 | $20.80 | 602,179 |
2018-08-01 | $21.19 | $21.35 | $20.76 | $20.97 | $20.97 | 725,181 |
2018-07-31 | $20.99 | $21.50 | $20.81 | $21.29 | $21.29 | 1,391,782 |
2018-07-30 | $21.25 | $21.25 | $20.51 | $20.86 | $20.86 | 1,399,619 |
2018-07-27 | $22.03 | $22.06 | $21.15 | $21.39 | $21.39 | 1,003,426 |
2018-07-26 | $22.07 | $22.23 | $21.62 | $21.92 | $21.92 | 871,978 |
2018-07-25 | $22.38 | $22.79 | $21.96 | $22.10 | $22.10 | 1,197,429 |
2018-07-24 | $23.49 | $23.50 | $22.13 | $22.53 | $22.53 | 938,929 |
2018-07-23 | $23.68 | $23.93 | $23.11 | $23.20 | $23.20 | 795,044 |
2018-07-20 | $23.79 | $24.01 | $23.49 | $23.75 | $23.75 | 518,126 |
2018-07-19 | $23.99 | $24.08 | $23.29 | $23.77 | $23.77 | 853,056 |
2018-07-18 | $23.70 | $24.20 | $23.28 | $24.03 | $24.03 | 1,182,270 |
2018-07-17 | $22.94 | $23.80 | $22.79 | $23.70 | $23.70 | 972,933 |
2018-07-16 | $22.87 | $23.15 | $22.57 | $23.04 | $23.04 | 705,753 |
2018-07-13 | $22.84 | $23.01 | $22.36 | $22.89 | $22.89 | 452,000 |
2018-07-12 | $23.01 | $23.13 | $22.19 | $22.81 | $22.81 | 1,525,770 |
2018-07-11 | $22.54 | $23.56 | $22.37 | $22.93 | $22.93 | 1,595,118 |
2018-07-10 | $22.50 | $22.84 | $22.43 | $22.64 | $22.64 | 975,718 |
2018-07-09 | $22.33 | $22.49 | $21.99 | $22.49 | $22.49 | 1,050,521 |
2018-07-06 | $21.89 | $22.20 | $21.71 | $22.14 | $22.14 | 1,163,556 |
2018-07-05 | $21.39 | $21.83 | $21.14 | $21.70 | $21.70 | 986,546 |
2018-07-03 | $21.05 | $21.49 | $20.75 | $21.32 | $21.32 | 1,050,966 |
2018-07-02 | $20.71 | $20.95 | $20.47 | $20.91 | $20.91 | 1,066,807 |
2018-06-29 | $21.18 | $21.34 | $20.37 | $20.96 | $20.96 | 1,625,335 |
2018-06-28 | $20.91 | $21.37 | $19.75 | $21.14 | $21.14 | 2,160,424 |
2018-06-27 | $22.10 | $22.15 | $20.81 | $20.90 | $20.90 | 2,072,635 |
2018-06-26 | $21.00 | $22.03 | $20.51 | $21.75 | $21.75 | 6,480,507 |
2018-06-25 | $19.17 | $19.37 | $18.61 | $18.98 | $18.98 | 1,353,063 |
2018-06-22 | $19.71 | $19.84 | $18.90 | $19.33 | $19.33 | 5,422,232 |
2018-06-21 | $20.35 | $20.58 | $19.56 | $19.65 | $19.65 | 1,377,411 |
2018-06-20 | $20.08 | $21.18 | $20.00 | $20.35 | $20.35 | 2,396,635 |
2018-06-19 | $19.60 | $20.00 | $19.33 | $19.96 | $19.96 | 2,003,224 |
2018-06-18 | $19.83 | $19.92 | $19.31 | $19.89 | $19.89 | 1,243,659 |
2018-06-15 | $19.93 | $20.04 | $19.49 | $19.95 | $19.95 | 2,571,380 |
2018-06-14 | $20.05 | $20.36 | $19.95 | $20.00 | $20.00 | 1,527,892 |
2018-06-13 | $19.88 | $20.42 | $19.87 | $19.97 | $19.97 | 1,075,326 |
2018-06-12 | $20.03 | $20.23 | $19.77 | $19.96 | $19.96 | 1,639,337 |
2018-06-11 | $20.19 | $20.44 | $19.88 | $19.89 | $19.89 | 1,035,461 |
2018-06-08 | $20.37 | $20.70 | $20.07 | $20.30 | $20.30 | 1,071,196 |
2018-06-07 | $20.21 | $20.52 | $19.68 | $20.35 | $20.35 | 1,240,582 |
2018-06-06 | $19.49 | $20.66 | $19.06 | $20.20 | $20.20 | 2,185,800 |
2018-06-05 | $19.08 | $19.51 | $18.97 | $19.30 | $19.30 | 1,446,337 |
2018-06-04 | $19.72 | $19.89 | $18.65 | $19.14 | $19.14 | 1,500,600 |
2018-06-01 | $19.21 | $19.85 | $19.12 | $19.72 | $19.72 | 1,587,658 |
2018-05-31 | $19.15 | $19.43 | $18.85 | $19.29 | $19.29 | 2,246,425 |
2018-05-30 | $18.25 | $19.08 | $18.11 | $18.93 | $18.93 | 2,125,099 |
2018-05-29 | $18.64 | $18.68 | $17.65 | $18.09 | $18.09 | 1,608,917 |
2018-05-25 | $19.05 | $19.38 | $18.55 | $18.76 | $18.76 | 1,242,175 |
2018-05-24 | $19.51 | $19.97 | $18.96 | $19.10 | $19.10 | 1,176,231 |
2018-05-23 | $19.15 | $19.57 | $18.58 | $19.51 | $19.51 | 1,185,846 |
2018-05-22 | $19.50 | $19.73 | $19.13 | $19.34 | $19.34 | 1,104,171 |
2018-05-21 | $20.39 | $20.65 | $19.32 | $19.43 | $19.43 | 2,129,228 |
2018-05-18 | $20.02 | $20.36 | $19.05 | $20.15 | $20.15 | 2,168,452 |
2018-05-17 | $18.94 | $21.50 | $18.69 | $20.00 | $20.00 | 4,181,885 |
2018-05-16 | $17.58 | $17.99 | $17.23 | $17.84 | $17.84 | 1,197,485 |
2018-05-15 | $17.67 | $17.90 | $17.25 | $17.53 | $17.53 | 845,601 |
2018-05-14 | $18.40 | $18.49 | $17.55 | $17.97 | $17.97 | 1,336,125 |
2018-05-11 | $17.31 | $18.49 | $17.23 | $18.34 | $18.34 | 1,349,227 |
2018-05-10 | $16.91 | $17.91 | $16.75 | $17.41 | $17.41 | 1,704,902 |
2018-05-09 | $16.29 | $16.87 | $16.04 | $16.85 | $16.85 | 873,047 |
2018-05-08 | $15.99 | $16.33 | $15.92 | $16.25 | $16.25 | 673,735 |
2018-05-07 | $16.39 | $16.39 | $15.61 | $15.95 | $15.95 | 1,159,502 |
2018-05-04 | $16.31 | $17.35 | $16.21 | $16.42 | $16.42 | 1,873,867 |
2018-05-03 | $16.00 | $16.23 | $15.62 | $15.82 | $15.82 | 1,079,236 |
2018-05-02 | $16.00 | $16.25 | $15.87 | $16.04 | $16.04 | 793,341 |
2018-05-01 | $15.85 | $16.07 | $15.58 | $16.00 | $16.00 | 907,420 |
2018-04-30 | $16.56 | $16.70 | $15.80 | $15.92 | $15.92 | 1,052,139 |
2018-04-27 | $17.30 | $17.50 | $16.49 | $16.50 | $16.50 | 987,762 |
2018-04-26 | $17.09 | $17.65 | $16.97 | $17.33 | $17.33 | 644,513 |
2018-04-25 | $17.25 | $17.74 | $16.80 | $17.01 | $17.01 | 1,175,048 |
2018-04-24 | $18.15 | $18.40 | $17.16 | $17.34 | $17.34 | 1,161,237 |
2018-04-23 | $18.45 | $18.77 | $17.73 | $18.26 | $18.26 | 1,264,067 |
2018-04-20 | $18.77 | $18.82 | $18.18 | $18.47 | $18.47 | 758,386 |
2018-04-19 | $19.31 | $19.48 | $18.62 | $18.86 | $18.86 | 784,926 |
2018-04-18 | $20.08 | $20.15 | $19.35 | $19.54 | $19.54 | 1,234,380 |
2018-04-17 | $18.60 | $20.21 | $18.41 | $19.89 | $19.89 | 1,816,639 |
2018-04-16 | $19.20 | $19.30 | $18.39 | $18.56 | $18.56 | 1,461,144 |
2018-04-13 | $20.85 | $20.85 | $18.75 | $19.22 | $19.22 | 2,000,645 |
2018-04-12 | $20.72 | $21.25 | $20.40 | $20.49 | $20.49 | 2,121,177 |
2018-04-11 | $20.93 | $22.85 | $19.86 | $20.62 | $20.62 | 8,629,926 |
2018-04-10 | $17.49 | $20.82 | $17.40 | $20.76 | $20.76 | 12,500,159 |
2018-04-09 | $14.52 | $15.06 | $14.35 | $14.63 | $14.63 | 830,570 |
2018-04-06 | $14.87 | $15.00 | $14.00 | $14.31 | $14.31 | 1,452,728 |
2018-04-05 | $15.96 | $15.99 | $14.87 | $15.07 | $15.07 | 1,275,985 |
2018-04-04 | $14.69 | $16.00 | $14.61 | $15.94 | $15.94 | 1,245,324 |
2018-04-03 | $15.25 | $15.41 | $14.51 | $15.00 | $15.00 | 1,484,767 |
2018-04-02 | $16.00 | $16.20 | $15.07 | $15.14 | $15.14 | 1,426,502 |
2018-03-29 | $16.36 | $16.42 | $15.75 | $16.09 | $16.09 | 1,162,740 |
2018-03-28 | $16.40 | $16.60 | $15.69 | $16.39 | $16.39 | 802,032 |
2018-03-27 | $17.88 | $17.88 | $16.22 | $16.31 | $16.31 | 1,209,003 |
2018-03-26 | $17.52 | $17.97 | $17.10 | $17.88 | $17.88 | 950,750 |
2018-03-23 | $17.48 | $18.00 | $17.17 | $17.27 | $17.27 | 856,425 |
2018-03-22 | $18.12 | $18.32 | $17.51 | $17.51 | $17.51 | 1,006,758 |
2018-03-21 | $18.18 | $18.68 | $18.04 | $18.37 | $18.37 | 725,388 |
2018-03-20 | $18.70 | $18.91 | $18.15 | $18.29 | $18.29 | 793,546 |
2018-03-19 | $18.84 | $19.18 | $18.54 | $18.64 | $18.64 | 949,196 |
2018-03-16 | $18.47 | $18.98 | $18.23 | $18.87 | $18.87 | 1,662,163 |
2018-03-15 | $18.61 | $19.02 | $18.17 | $18.47 | $18.47 | 1,185,464 |
2018-03-14 | $18.61 | $18.76 | $18.13 | $18.61 | $18.61 | 1,013,088 |
2018-03-13 | $19.01 | $19.51 | $18.24 | $18.38 | $18.38 | 1,409,017 |
2018-03-12 | $18.67 | $19.19 | $18.42 | $19.05 | $19.05 | 1,362,977 |
2018-03-09 | $17.81 | $18.69 | $17.50 | $18.67 | $18.67 | 1,405,944 |
2018-03-08 | $17.75 | $18.49 | $17.30 | $17.55 | $17.55 | 2,250,057 |
2018-03-07 | $19.10 | $19.55 | $16.81 | $18.02 | $18.02 | 6,316,534 |
2018-03-06 | $21.23 | $21.57 | $20.26 | $21.09 | $21.09 | 1,428,340 |
2018-03-05 | $21.50 | $22.08 | $21.15 | $21.21 | $21.21 | 1,618,128 |
2018-03-02 | $20.59 | $21.63 | $20.39 | $21.56 | $21.56 | 817,930 |
2018-03-01 | $21.52 | $21.55 | $20.66 | $20.86 | $20.86 | 762,847 |
2018-02-28 | $21.71 | $22.54 | $21.50 | $21.51 | $21.51 | 867,833 |
2018-02-27 | $22.59 | $23.05 | $21.46 | $21.76 | $21.76 | 2,294,590 |
2018-02-26 | $22.63 | $22.97 | $21.85 | $22.63 | $22.63 | 1,071,562 |
2018-02-23 | $20.83 | $22.64 | $20.66 | $22.49 | $22.49 | 1,512,664 |
2018-02-22 | $20.74 | $21.00 | $20.29 | $20.46 | $20.46 | 807,087 |
2018-02-21 | $20.44 | $21.11 | $20.44 | $20.51 | $20.51 | 899,600 |
2018-02-20 | $21.00 | $21.15 | $20.25 | $20.30 | $20.30 | 774,524 |
2018-02-16 | $21.52 | $21.70 | $20.90 | $21.16 | $21.16 | 613,300 |
2018-02-15 | $21.28 | $21.96 | $20.89 | $21.63 | $21.63 | 682,043 |
2018-02-14 | $20.15 | $21.39 | $19.87 | $21.28 | $21.28 | 965,243 |
2018-02-13 | $20.28 | $20.46 | $19.84 | $20.36 | $20.36 | 554,619 |
2018-02-12 | $20.23 | $20.82 | $19.50 | $20.41 | $20.41 | 905,754 |
2018-02-09 | $19.93 | $20.44 | $18.85 | $20.17 | $20.17 | 972,732 |
2018-02-08 | $20.83 | $20.83 | $19.76 | $19.76 | $19.76 | 676,320 |
2018-02-07 | $20.99 | $21.12 | $20.40 | $20.73 | $20.73 | 813,109 |
2018-02-06 | $20.12 | $21.47 | $19.93 | $20.99 | $20.99 | 1,093,702 |
2018-02-05 | $20.55 | $22.19 | $20.21 | $20.57 | $20.57 | 1,302,034 |
2018-02-02 | $20.78 | $21.37 | $19.82 | $20.57 | $20.57 | 1,209,000 |
2018-02-01 | $21.49 | $21.77 | $20.70 | $21.07 | $21.07 | 862,043 |
2018-01-31 | $22.55 | $22.68 | $21.45 | $21.54 | $21.54 | 683,010 |
2018-01-30 | $22.16 | $22.80 | $21.67 | $22.46 | $22.46 | 748,973 |
2018-01-29 | $22.86 | $23.50 | $21.88 | $22.48 | $22.48 | 916,218 |
2018-01-26 | $22.42 | $23.30 | $22.26 | $23.07 | $23.07 | 900,143 |
2018-01-25 | $21.88 | $22.40 | $21.42 | $22.38 | $22.38 | 758,356 |
2018-01-24 | $21.63 | $22.18 | $21.22 | $21.85 | $21.85 | 1,250,764 |
2018-01-23 | $21.15 | $22.80 | $21.13 | $21.63 | $21.63 | 2,775,608 |
2018-01-22 | $19.00 | $21.00 | $18.85 | $20.92 | $20.92 | 1,664,213 |
2018-01-19 | $18.77 | $19.09 | $18.55 | $19.03 | $19.03 | 504,244 |
2018-01-18 | $19.44 | $19.59 | $18.66 | $18.83 | $18.83 | 494,143 |
2018-01-17 | $19.12 | $19.60 | $18.96 | $19.41 | $19.41 | 843,847 |
2018-01-16 | $19.51 | $19.93 | $18.96 | $19.00 | $19.00 | 931,112 |
2018-01-12 | $19.40 | $19.65 | $19.06 | $19.42 | $19.42 | 557,320 |
2018-01-11 | $19.02 | $19.41 | $18.60 | $19.30 | $19.30 | 904,442 |
2018-01-10 | $18.43 | $18.92 | $18.30 | $18.87 | $18.87 | 617,059 |
2018-01-09 | $17.95 | $18.70 | $17.90 | $18.59 | $18.59 | 800,555 |
2018-01-08 | $18.00 | $18.28 | $17.04 | $18.03 | $18.03 | 1,026,550 |
2018-01-05 | $18.38 | $18.47 | $17.90 | $18.04 | $18.04 | 1,112,214 |
2018-01-04 | $18.87 | $18.89 | $18.04 | $18.18 | $18.18 | 1,004,883 |
2018-01-03 | $19.08 | $19.46 | $18.85 | $18.86 | $18.86 | 975,297 |
2018-01-02 | $18.95 | $19.12 | $18.41 | $19.06 | $19.06 | 924,314 |
2017-12-29 | $19.15 | $19.95 | $18.93 | $18.95 | $18.95 | 1,496,411 |
2017-12-28 | $19.71 | $19.71 | $18.66 | $19.10 | $19.10 | 949,827 |
2017-12-27 | $18.39 | $19.76 | $18.24 | $19.68 | $19.68 | 1,119,002 |
2017-12-26 | $18.05 | $18.50 | $18.00 | $18.46 | $18.46 | 767,501 |
2017-12-22 | $17.59 | $18.20 | $17.20 | $18.05 | $18.05 | 1,066,534 |
2017-12-21 | $17.55 | $18.35 | $17.01 | $17.48 | $17.48 | 1,589,566 |
2017-12-20 | $17.25 | $17.58 | $15.93 | $16.68 | $16.68 | 2,303,411 |
2017-12-19 | $20.16 | $20.23 | $16.10 | $17.01 | $17.01 | 3,249,940 |
2017-12-18 | $19.53 | $20.70 | $19.10 | $19.95 | $19.95 | 2,282,934 |
2017-12-15 | $18.70 | $19.55 | $18.31 | $19.04 | $19.04 | 3,509,865 |
2017-12-14 | $19.16 | $19.43 | $18.59 | $18.66 | $18.66 | 751,505 |
2017-12-13 | $18.58 | $19.34 | $18.58 | $19.22 | $19.22 | 867,815 |
2017-12-12 | $18.29 | $18.84 | $18.01 | $18.53 | $18.53 | 877,175 |
2017-12-11 | $19.03 | $19.08 | $18.13 | $18.21 | $18.21 | 811,311 |
2017-12-08 | $19.03 | $19.33 | $18.71 | $18.92 | $18.92 | 497,871 |
2017-12-07 | $18.71 | $19.60 | $18.67 | $19.00 | $19.00 | 1,130,522 |
2017-12-06 | $18.71 | $18.98 | $18.20 | $18.62 | $18.62 | 641,344 |
2017-12-05 | $18.60 | $19.19 | $18.41 | $18.65 | $18.65 | 583,062 |
2017-12-04 | $19.43 | $19.83 | $18.57 | $18.63 | $18.63 | 671,429 |
2017-12-01 | $19.73 | $19.95 | $18.25 | $19.23 | $19.23 | 823,230 |
2017-11-30 | $19.17 | $19.66 | $18.81 | $19.60 | $19.60 | 837,459 |
2017-11-29 | $19.61 | $19.73 | $18.80 | $19.04 | $19.04 | 724,747 |
2017-11-28 | $19.78 | $19.78 | $18.91 | $19.54 | $19.54 | 634,050 |
2017-11-27 | $19.78 | $19.92 | $19.47 | $19.65 | $19.65 | 608,722 |
2017-11-24 | $19.79 | $19.98 | $19.50 | $19.83 | $19.83 | 298,234 |
2017-11-22 | $19.81 | $20.04 | $19.44 | $19.70 | $19.70 | 861,385 |
2017-11-21 | $19.17 | $20.41 | $18.94 | $19.82 | $19.82 | 908,713 |
2017-11-20 | $19.51 | $19.60 | $18.81 | $19.12 | $19.12 | 1,007,595 |
2017-11-17 | $20.93 | $21.00 | $19.10 | $19.50 | $19.50 | 1,979,482 |
2017-11-16 | $19.81 | $20.92 | $19.69 | $20.73 | $20.73 | 1,533,206 |
2017-11-15 | $18.61 | $19.67 | $18.38 | $19.66 | $19.66 | 1,278,841 |
2017-11-14 | $18.64 | $18.96 | $18.33 | $18.80 | $18.80 | 983,748 |
2017-11-13 | $18.44 | $18.81 | $18.07 | $18.64 | $18.64 | 1,004,504 |
2017-11-10 | $18.44 | $18.73 | $18.18 | $18.33 | $18.33 | 682,083 |
2017-11-09 | $18.71 | $19.10 | $18.35 | $18.55 | $18.55 | 1,689,403 |
2017-11-08 | $19.01 | $19.19 | $18.50 | $18.81 | $18.81 | 849,274 |
2017-11-07 | $19.13 | $19.38 | $18.66 | $19.00 | $19.00 | 1,006,265 |
2017-11-06 | $19.44 | $20.04 | $19.09 | $19.22 | $19.22 | 1,425,181 |
2017-11-03 | $20.05 | $20.10 | $18.64 | $19.66 | $19.66 | 1,416,634 |
2017-11-02 | $18.95 | $19.50 | $18.76 | $19.23 | $19.23 | 1,203,630 |
2017-11-01 | $19.68 | $19.85 | $18.54 | $19.04 | $19.04 | 1,129,117 |
2017-10-31 | $19.37 | $19.94 | $19.37 | $19.59 | $19.59 | 1,338,810 |
2017-10-30 | $19.67 | $20.44 | $19.21 | $19.37 | $19.37 | 1,588,064 |
2017-10-27 | $19.50 | $19.60 | $18.95 | $19.42 | $19.42 | 916,427 |
2017-10-26 | $19.43 | $19.83 | $19.09 | $19.43 | $19.43 | 1,063,365 |
2017-10-25 | $19.11 | $19.73 | $18.56 | $19.65 | $19.65 | 1,384,463 |
2017-10-24 | $19.52 | $19.75 | $19.07 | $19.16 | $19.16 | 1,626,821 |
2017-10-23 | $19.59 | $20.34 | $18.84 | $18.90 | $18.90 | 2,677,955 |
2017-10-20 | $19.05 | $19.38 | $18.26 | $19.37 | $19.37 | 3,585,461 |
2017-10-19 | $18.77 | $19.76 | $17.82 | $18.61 | $18.61 | 5,800,617 |
2017-10-18 | $19.22 | $21.95 | $19.22 | $19.67 | $19.67 | 19,533,743 |
2017-10-17 | $14.00 | $14.82 | $13.99 | $14.46 | $14.46 | 1,729,289 |
2017-10-16 | $13.36 | $13.98 | $13.35 | $13.94 | $13.94 | 1,170,386 |
2017-10-13 | $13.44 | $13.58 | $13.19 | $13.36 | $13.36 | 774,478 |
2017-10-12 | $13.66 | $13.99 | $13.19 | $13.59 | $13.59 | 1,420,113 |
2017-10-11 | $14.08 | $14.35 | $13.65 | $13.67 | $13.67 | 1,264,910 |
2017-10-10 | $14.22 | $14.38 | $13.63 | $14.05 | $14.05 | 2,493,887 |
2017-10-09 | $14.22 | $14.51 | $14.09 | $14.24 | $14.24 | 735,161 |
2017-10-06 | $14.68 | $14.74 | $14.25 | $14.28 | $14.28 | 1,163,321 |
2017-10-05 | $14.82 | $14.99 | $14.15 | $14.68 | $14.68 | 2,005,143 |
2017-10-04 | $15.25 | $15.32 | $14.66 | $14.70 | $14.70 | 2,014,237 |
2017-10-03 | $14.30 | $15.05 | $14.03 | $15.05 | $15.05 | 1,766,489 |
2017-10-02 | $14.04 | $15.07 | $14.00 | $14.45 | $14.45 | 2,890,638 |
2017-09-29 | $13.48 | $14.09 | $13.05 | $14.07 | $14.07 | 3,361,281 |
2017-09-28 | $11.37 | $13.59 | $11.37 | $13.49 | $13.49 | 8,040,000 |
2017-09-27 | $9.94 | $11.05 | $9.93 | $10.97 | $10.97 | 2,191,372 |
2017-09-26 | $9.85 | $9.99 | $9.78 | $9.90 | $9.90 | 1,026,368 |
2017-09-25 | $9.57 | $9.93 | $9.55 | $9.84 | $9.84 | 1,084,942 |
2017-09-22 | $9.85 | $9.90 | $9.03 | $9.45 | $9.45 | 1,943,683 |
2017-09-21 | $9.90 | $9.98 | $9.79 | $9.81 | $9.81 | 499,648 |
2017-09-20 | $10.09 | $10.16 | $9.93 | $9.94 | $9.94 | 760,629 |
2017-09-19 | $10.10 | $10.19 | $10.06 | $10.10 | $10.10 | 1,142,011 |
2017-09-18 | $10.25 | $10.29 | $10.02 | $10.10 | $10.10 | 1,241,862 |
2017-09-15 | $10.10 | $10.25 | $9.89 | $10.17 | $10.17 | 2,187,766 |
2017-09-14 | $10.09 | $10.16 | $10.04 | $10.07 | $10.07 | 575,677 |
2017-09-13 | $10.19 | $10.24 | $10.07 | $10.09 | $10.09 | 557,866 |
2017-09-12 | $10.35 | $10.35 | $9.97 | $10.15 | $10.15 | 960,485 |
2017-09-11 | $10.74 | $10.75 | $10.15 | $10.27 | $10.27 | 911,249 |
2017-09-08 | $10.32 | $10.77 | $10.30 | $10.62 | $10.62 | 1,047,692 |
2017-09-07 | $9.99 | $10.37 | $9.89 | $10.32 | $10.32 | 767,104 |
2017-09-06 | $9.93 | $10.01 | $9.86 | $9.95 | $9.95 | 943,000 |
2017-09-05 | $9.86 | $10.08 | $9.75 | $9.90 | $9.90 | 689,964 |
2017-09-01 | $9.79 | $9.96 | $9.62 | $9.88 | $9.88 | 713,259 |
2017-08-31 | $9.45 | $9.93 | $9.45 | $9.76 | $9.76 | 1,061,918 |
2017-08-30 | $9.36 | $9.49 | $9.35 | $9.43 | $9.43 | 915,850 |
2017-08-29 | $9.39 | $9.44 | $9.31 | $9.41 | $9.41 | 540,511 |
2017-08-28 | $9.46 | $9.51 | $9.26 | $9.44 | $9.44 | 876,316 |
2017-08-25 | $9.47 | $9.47 | $9.35 | $9.36 | $9.36 | 408,366 |
2017-08-24 | $9.45 | $9.49 | $9.35 | $9.40 | $9.40 | 709,050 |
2017-08-23 | $9.31 | $9.46 | $9.28 | $9.40 | $9.40 | 421,555 |
2017-08-22 | $9.41 | $9.45 | $9.27 | $9.37 | $9.37 | 543,063 |
2017-08-21 | $9.41 | $9.48 | $9.21 | $9.37 | $9.37 | 384,728 |
2017-08-18 | $9.36 | $9.51 | $9.32 | $9.40 | $9.40 | 1,159,716 |
2017-08-17 | $9.46 | $9.60 | $9.39 | $9.45 | $9.45 | 738,391 |
2017-08-16 | $9.48 | $9.60 | $9.20 | $9.50 | $9.50 | 742,501 |
2017-08-15 | $9.55 | $9.56 | $9.37 | $9.38 | $9.38 | 844,380 |
2017-08-14 | $9.20 | $9.70 | $9.20 | $9.48 | $9.48 | 1,542,172 |
2017-08-11 | $8.74 | $9.25 | $8.70 | $9.23 | $9.23 | 1,429,487 |
2017-08-10 | $9.06 | $9.10 | $8.57 | $8.75 | $8.75 | 1,455,535 |
2017-08-09 | $8.97 | $9.22 | $8.94 | $9.15 | $9.15 | 1,706,937 |
2017-08-08 | $8.99 | $9.27 | $8.92 | $9.01 | $9.01 | 1,002,538 |
2017-08-07 | $8.97 | $9.01 | $8.70 | $8.95 | $8.95 | 1,459,108 |
2017-08-04 | $8.02 | $9.09 | $7.85 | $8.96 | $8.96 | 3,250,100 |
2017-08-03 | $7.39 | $7.47 | $7.12 | $7.33 | $7.33 | 372,247 |
2017-08-02 | $7.43 | $7.48 | $7.30 | $7.39 | $7.39 | 301,253 |
2017-08-01 | $7.51 | $7.58 | $7.39 | $7.42 | $7.42 | 379,919 |
2017-07-31 | $7.54 | $7.56 | $7.36 | $7.46 | $7.46 | 334,378 |
2017-07-28 | $7.32 | $7.56 | $7.30 | $7.53 | $7.53 | 502,921 |
2017-07-27 | $7.86 | $7.90 | $7.29 | $7.36 | $7.36 | 716,257 |
2017-07-26 | $8.00 | $8.05 | $7.81 | $7.87 | $7.87 | 413,545 |
2017-07-25 | $8.28 | $8.28 | $8.01 | $8.02 | $8.02 | 559,777 |
2017-07-24 | $8.17 | $8.26 | $8.09 | $8.25 | $8.25 | 473,806 |
2017-07-21 | $8.13 | $8.21 | $8.07 | $8.12 | $8.12 | 680,550 |
2017-07-20 | $7.87 | $8.20 | $7.87 | $8.04 | $8.04 | 1,535,972 |
2017-07-19 | $7.75 | $7.87 | $7.60 | $7.86 | $7.86 | 679,236 |
2017-07-18 | $7.65 | $7.73 | $7.52 | $7.71 | $7.71 | 737,515 |
2017-07-17 | $7.51 | $7.68 | $7.50 | $7.68 | $7.68 | 1,362,990 |
2017-07-14 | $7.50 | $7.55 | $7.47 | $7.53 | $7.53 | 831,771 |
2017-07-13 | $7.44 | $7.54 | $7.35 | $7.51 | $7.51 | 1,828,393 |
2017-07-12 | $7.35 | $7.43 | $7.21 | $7.41 | $7.41 | 1,503,833 |
2017-07-11 | $7.29 | $7.36 | $7.20 | $7.29 | $7.29 | 730,588 |
2017-07-10 | $7.29 | $7.36 | $7.19 | $7.28 | $7.28 | 304,833 |
2017-07-07 | $7.33 | $7.38 | $7.30 | $7.32 | $7.32 | 361,990 |
2017-07-06 | $7.45 | $7.46 | $7.25 | $7.29 | $7.29 | 534,056 |
2017-07-05 | $7.50 | $7.55 | $7.36 | $7.49 | $7.49 | 660,077 |
2017-07-03 | $7.48 | $7.54 | $7.36 | $7.51 | $7.51 | 283,704 |
2017-06-30 | $7.40 | $7.60 | $7.30 | $7.45 | $7.45 | 552,748 |
2017-06-29 | $7.75 | $7.75 | $7.34 | $7.42 | $7.42 | 680,747 |
2017-06-28 | $7.64 | $7.74 | $7.57 | $7.72 | $7.72 | 783,078 |
2017-06-27 | $7.55 | $7.72 | $7.46 | $7.56 | $7.56 | 954,485 |
2017-06-26 | $7.43 | $7.59 | $7.34 | $7.54 | $7.54 | 1,257,292 |
2017-06-23 | $7.39 | $7.46 | $7.24 | $7.38 | $7.38 | 888,753 |
2017-06-22 | $7.15 | $7.43 | $7.14 | $7.38 | $7.38 | 509,489 |
2017-06-21 | $6.90 | $7.19 | $6.90 | $7.14 | $7.14 | 589,591 |
2017-06-20 | $6.67 | $7.02 | $6.65 | $6.87 | $6.87 | 517,578 |
2017-06-19 | $6.55 | $6.75 | $6.50 | $6.68 | $6.68 | 462,116 |
2017-06-16 | $6.42 | $6.57 | $6.40 | $6.50 | $6.50 | 1,273,948 |
2017-06-15 | $6.41 | $6.63 | $6.38 | $6.46 | $6.46 | 353,140 |
2017-06-14 | $6.52 | $6.58 | $6.38 | $6.50 | $6.50 | 507,060 |
2017-06-13 | $6.46 | $6.55 | $6.39 | $6.49 | $6.49 | 382,431 |
2017-06-12 | $6.41 | $6.62 | $6.33 | $6.48 | $6.48 | 522,236 |
2017-06-09 | $6.41 | $6.64 | $6.28 | $6.41 | $6.41 | 761,214 |
2017-06-08 | $6.13 | $6.43 | $6.10 | $6.40 | $6.40 | 587,414 |
2017-06-07 | $5.93 | $6.13 | $5.87 | $6.12 | $6.12 | 434,549 |
2017-06-06 | $5.89 | $6.04 | $5.83 | $5.95 | $5.95 | 391,766 |
2017-06-05 | $5.92 | $6.08 | $5.85 | $5.95 | $5.95 | 461,820 |
2017-06-02 | $5.81 | $6.00 | $5.77 | $5.96 | $5.96 | 377,107 |
2017-06-01 | $5.65 | $5.84 | $5.65 | $5.82 | $5.82 | 551,807 |
2017-05-31 | $5.64 | $5.68 | $5.47 | $5.66 | $5.66 | 486,598 |
2017-05-30 | $5.72 | $5.77 | $5.60 | $5.60 | $5.60 | 459,990 |
2017-05-26 | $5.92 | $5.99 | $5.69 | $5.75 | $5.75 | 540,602 |
2017-05-25 | $6.11 | $6.14 | $5.91 | $5.92 | $5.92 | 367,318 |
2017-05-24 | $6.03 | $6.14 | $5.92 | $6.09 | $6.09 | 530,504 |
2017-05-23 | $5.99 | $6.07 | $5.90 | $6.00 | $6.00 | 478,878 |
2017-05-22 | $5.79 | $5.94 | $5.69 | $5.93 | $5.93 | 743,118 |
2017-05-19 | $5.71 | $5.80 | $5.67 | $5.75 | $5.75 | 503,926 |
2017-05-18 | $5.75 | $5.90 | $5.66 | $5.74 | $5.74 | 763,267 |
2017-05-17 | $5.90 | $5.96 | $5.78 | $5.78 | $5.78 | 572,102 |
2017-05-16 | $6.04 | $6.09 | $5.96 | $6.02 | $6.02 | 539,688 |
2017-05-15 | $6.00 | $6.14 | $6.00 | $6.05 | $6.05 | 469,501 |
2017-05-12 | $6.00 | $6.09 | $5.92 | $6.03 | $6.03 | 885,732 |
2017-05-11 | $6.03 | $6.14 | $5.97 | $5.99 | $5.99 | 508,334 |
2017-05-10 | $6.01 | $6.19 | $5.90 | $6.03 | $6.03 | 899,278 |
2017-05-09 | $6.18 | $6.22 | $6.02 | $6.10 | $6.10 | 772,679 |
2017-05-08 | $6.39 | $6.39 | $6.10 | $6.12 | $6.12 | 867,831 |
2017-05-05 | $6.50 | $6.58 | $6.31 | $6.39 | $6.39 | 603,816 |
2017-05-04 | $6.65 | $6.77 | $6.47 | $6.50 | $6.50 | 897,691 |
2017-05-03 | $6.99 | $7.19 | $6.60 | $6.66 | $6.66 | 1,717,773 |
2017-05-02 | $7.73 | $7.78 | $7.40 | $7.53 | $7.53 | 947,087 |
2017-05-01 | $7.65 | $7.79 | $7.58 | $7.70 | $7.70 | 669,330 |
2017-04-28 | $7.85 | $7.89 | $7.58 | $7.61 | $7.61 | 674,714 |
2017-04-27 | $7.90 | $7.96 | $7.66 | $7.86 | $7.86 | 737,610 |
2017-04-26 | $7.57 | $8.00 | $7.54 | $7.93 | $7.93 | 1,695,610 |
2017-04-25 | $7.37 | $7.74 | $7.33 | $7.63 | $7.63 | 1,477,298 |
2017-04-24 | $7.22 | $7.42 | $7.11 | $7.31 | $7.31 | 1,171,898 |
2017-04-21 | $6.95 | $7.19 | $6.77 | $7.09 | $7.09 | 1,464,754 |
2017-04-20 | $6.50 | $6.98 | $6.47 | $6.97 | $6.97 | 1,744,833 |
2017-04-19 | $6.44 | $6.52 | $6.37 | $6.48 | $6.48 | 474,951 |
2017-04-18 | $6.37 | $6.42 | $6.24 | $6.39 | $6.39 | 443,534 |
2017-04-17 | $6.32 | $6.43 | $6.30 | $6.41 | $6.41 | 356,396 |
2017-04-13 | $6.10 | $6.40 | $6.09 | $6.32 | $6.32 | 524,412 |
2017-04-12 | $6.20 | $6.25 | $6.10 | $6.11 | $6.11 | 531,520 |
2017-04-11 | $6.32 | $6.40 | $6.15 | $6.25 | $6.25 | 707,192 |
2017-04-10 | $6.22 | $6.45 | $6.15 | $6.34 | $6.34 | 515,337 |
2017-04-07 | $6.16 | $6.24 | $6.09 | $6.20 | $6.20 | 586,040 |
2017-04-06 | $6.22 | $6.30 | $6.05 | $6.16 | $6.16 | 778,741 |
2017-04-05 | $6.51 | $6.52 | $6.14 | $6.19 | $6.19 | 909,723 |
2017-04-04 | $6.38 | $6.54 | $6.34 | $6.49 | $6.49 | 549,881 |
2017-04-03 | $6.49 | $6.63 | $6.37 | $6.38 | $6.38 | 546,126 |
2017-03-31 | $6.54 | $6.58 | $6.36 | $6.50 | $6.50 | 580,939 |
2017-03-30 | $6.60 | $6.60 | $6.42 | $6.53 | $6.53 | 638,640 |
2017-03-29 | $6.58 | $6.65 | $6.47 | $6.58 | $6.58 | 667,363 |
2017-03-28 | $6.69 | $6.75 | $6.53 | $6.57 | $6.57 | 470,654 |
2017-03-27 | $6.55 | $6.75 | $6.52 | $6.69 | $6.69 | 502,461 |
2017-03-24 | $6.55 | $6.68 | $6.54 | $6.61 | $6.61 | 521,322 |
2017-03-23 | $6.38 | $6.74 | $6.26 | $6.55 | $6.55 | 1,063,470 |
2017-03-22 | $6.42 | $6.49 | $6.34 | $6.42 | $6.42 | 593,009 |
2017-03-21 | $6.53 | $6.59 | $6.27 | $6.42 | $6.42 | 1,056,041 |
2017-03-20 | $6.56 | $6.59 | $6.38 | $6.51 | $6.51 | 765,993 |
2017-03-17 | $6.51 | $6.66 | $6.45 | $6.57 | $6.57 | 2,827,279 |
2017-03-16 | $6.42 | $6.67 | $6.38 | $6.62 | $6.62 | 1,226,499 |
2017-03-15 | $6.21 | $6.53 | $6.21 | $6.41 | $6.41 | 1,006,195 |
2017-03-14 | $6.49 | $6.63 | $6.21 | $6.21 | $6.21 | 919,358 |
2017-03-13 | $6.37 | $6.67 | $6.30 | $6.53 | $6.53 | 942,076 |
2017-03-10 | $6.14 | $6.37 | $6.14 | $6.37 | $6.37 | 787,993 |
2017-03-09 | $6.00 | $6.39 | $5.65 | $6.06 | $6.06 | 1,257,276 |
2017-03-08 | $6.32 | $6.47 | $6.25 | $6.28 | $6.28 | 1,024,537 |
2017-03-07 | $6.38 | $6.48 | $6.22 | $6.31 | $6.31 | 768,778 |
2017-03-06 | $6.41 | $6.56 | $6.28 | $6.42 | $6.42 | 933,149 |
2017-03-03 | $6.43 | $6.60 | $6.32 | $6.41 | $6.41 | 970,572 |
2017-03-02 | $6.73 | $6.92 | $6.43 | $6.46 | $6.46 | 1,411,377 |
2017-03-01 | $6.55 | $6.80 | $6.50 | $6.73 | $6.73 | 1,621,890 |
2017-02-28 | $6.30 | $6.43 | $6.17 | $6.40 | $6.40 | 1,098,486 |
2017-02-27 | $5.83 | $6.29 | $5.81 | $6.27 | $6.27 | 1,017,412 |
2017-02-24 | $5.86 | $5.93 | $5.77 | $5.80 | $5.80 | 473,171 |
2017-02-23 | $5.78 | $5.92 | $5.73 | $5.89 | $5.89 | 603,462 |
2017-02-22 | $5.84 | $5.95 | $5.74 | $5.75 | $5.75 | 524,669 |
2017-02-21 | $5.96 | $6.03 | $5.81 | $5.84 | $5.84 | 719,020 |
2017-02-17 | $6.03 | $6.03 | $5.68 | $5.91 | $5.91 | 902,291 |
2017-02-16 | $5.97 | $6.04 | $5.83 | $6.02 | $6.02 | 787,616 |
2017-02-15 | $5.72 | $5.95 | $5.69 | $5.94 | $5.94 | 674,210 |
2017-02-14 | $5.45 | $5.84 | $5.45 | $5.73 | $5.73 | 680,867 |
2017-02-13 | $5.51 | $5.75 | $5.43 | $5.44 | $5.44 | 690,654 |
2017-02-10 | $5.25 | $5.72 | $5.14 | $5.48 | $5.48 | 1,027,868 |
2017-02-09 | $5.00 | $5.24 | $5.00 | $5.12 | $5.12 | 501,343 |
2017-02-08 | $4.93 | $5.03 | $4.86 | $4.99 | $4.99 | 461,817 |
2017-02-07 | $5.10 | $5.10 | $4.90 | $4.96 | $4.96 | 535,210 |
2017-02-06 | $5.04 | $5.18 | $5.02 | $5.11 | $5.11 | 513,261 |
2017-02-03 | $5.14 | $5.15 | $5.00 | $5.05 | $5.05 | 599,527 |
2017-02-02 | $4.73 | $5.11 | $4.66 | $5.09 | $5.09 | 980,910 |
2017-02-01 | $4.68 | $4.92 | $4.67 | $4.74 | $4.74 | 850,751 |
2017-01-31 | $4.45 | $4.69 | $4.31 | $4.66 | $4.66 | 568,862 |
2017-01-30 | $4.53 | $4.54 | $4.41 | $4.49 | $4.49 | 463,937 |
2017-01-27 | $4.58 | $4.61 | $4.50 | $4.57 | $4.57 | 351,352 |
2017-01-26 | $4.64 | $4.69 | $4.55 | $4.58 | $4.58 | 267,297 |
2017-01-25 | $4.70 | $4.75 | $4.58 | $4.63 | $4.63 | 245,559 |
2017-01-24 | $4.57 | $4.65 | $4.40 | $4.65 | $4.65 | 452,590 |
2017-01-23 | $4.58 | $4.59 | $4.48 | $4.57 | $4.57 | 318,296 |
2017-01-20 | $4.60 | $4.64 | $4.53 | $4.60 | $4.60 | 419,042 |
2017-01-19 | $4.61 | $4.62 | $4.51 | $4.60 | $4.60 | 331,954 |
2017-01-18 | $4.55 | $4.62 | $4.48 | $4.61 | $4.61 | 282,513 |
2017-01-17 | $4.62 | $4.62 | $4.46 | $4.55 | $4.55 | 467,360 |
2017-01-13 | $4.56 | $4.66 | $4.53 | $4.65 | $4.65 | 521,490 |
2017-01-12 | $4.54 | $4.62 | $4.42 | $4.56 | $4.56 | 438,560 |
2017-01-11 | $4.64 | $4.69 | $4.46 | $4.55 | $4.55 | 833,155 |
2017-01-10 | $4.72 | $4.80 | $4.59 | $4.64 | $4.64 | 489,752 |
2017-01-09 | $4.84 | $4.87 | $4.67 | $4.69 | $4.69 | 452,043 |
2017-01-06 | $4.80 | $4.83 | $4.72 | $4.81 | $4.81 | 489,954 |
2017-01-05 | $4.75 | $4.88 | $4.64 | $4.80 | $4.80 | 460,540 |
2017-01-04 | $4.48 | $4.75 | $4.37 | $4.74 | $4.74 | 526,871 |
2017-01-03 | $4.47 | $4.58 | $4.28 | $4.46 | $4.46 | 506,797 |
2016-12-30 | $4.46 | $4.53 | $4.38 | $4.43 | $4.43 | 350,019 |
2016-12-29 | $4.50 | $4.58 | $4.36 | $4.45 | $4.45 | 304,849 |
2016-12-28 | $4.58 | $4.59 | $4.42 | $4.50 | $4.50 | 430,265 |
2016-12-27 | $4.66 | $4.73 | $4.52 | $4.55 | $4.55 | 464,922 |
2016-12-23 | $4.32 | $4.62 | $4.31 | $4.62 | $4.62 | 324,718 |
2016-12-22 | $4.38 | $4.39 | $4.21 | $4.32 | $4.32 | 497,884 |
2016-12-21 | $4.60 | $4.64 | $4.34 | $4.34 | $4.34 | 398,150 |
2016-12-20 | $4.70 | $4.75 | $4.51 | $4.62 | $4.62 | 695,139 |
2016-12-19 | $4.65 | $4.87 | $4.65 | $4.68 | $4.68 | 867,617 |
2016-12-16 | $4.61 | $4.69 | $4.50 | $4.63 | $4.63 | 2,630,352 |
2016-12-15 | $4.34 | $4.60 | $4.25 | $4.57 | $4.57 | 675,402 |
2016-12-14 | $4.40 | $4.48 | $4.21 | $4.31 | $4.31 | 649,636 |
2016-12-13 | $4.45 | $4.56 | $4.34 | $4.42 | $4.42 | 797,048 |
2016-12-12 | $4.42 | $4.46 | $4.23 | $4.44 | $4.44 | 755,717 |
2016-12-09 | $4.23 | $4.56 | $4.17 | $4.44 | $4.44 | 971,469 |
2016-12-08 | $4.05 | $4.18 | $3.95 | $4.16 | $4.16 | 1,002,846 |
2016-12-07 | $4.14 | $4.29 | $3.89 | $4.14 | $4.14 | 1,579,811 |
2016-12-06 | $3.97 | $4.28 | $3.93 | $4.23 | $4.23 | 800,490 |
2016-12-05 | $4.00 | $4.20 | $3.94 | $4.03 | $4.03 | 824,304 |
2016-12-02 | $4.08 | $4.11 | $3.91 | $4.00 | $4.00 | 477,461 |
2016-12-01 | $3.90 | $4.14 | $3.86 | $4.10 | $4.10 | 2,098,554 |
2016-11-30 | $4.00 | $4.08 | $3.85 | $3.91 | $3.91 | 754,555 |
2016-11-29 | $4.10 | $4.16 | $3.98 | $3.99 | $3.99 | 542,723 |
2016-11-28 | $4.32 | $4.32 | $4.07 | $4.10 | $4.10 | 670,642 |
2016-11-25 | $4.37 | $4.37 | $4.28 | $4.33 | $4.33 | 217,796 |
2016-11-23 | $4.24 | $4.38 | $4.11 | $4.38 | $4.38 | 551,828 |
2016-11-22 | $4.53 | $4.63 | $4.29 | $4.30 | $4.30 | 712,663 |
2016-11-21 | $4.27 | $4.53 | $4.22 | $4.52 | $4.52 | 543,199 |
2016-11-18 | $4.25 | $4.33 | $4.19 | $4.27 | $4.27 | 611,120 |
2016-11-17 | $4.36 | $4.41 | $4.25 | $4.27 | $4.27 | 523,336 |
2016-11-16 | $4.40 | $4.43 | $4.26 | $4.27 | $4.27 | 681,716 |
2016-11-15 | $4.78 | $4.78 | $4.37 | $4.40 | $4.40 | 1,093,750 |
2016-11-14 | $4.68 | $4.80 | $4.40 | $4.79 | $4.79 | 1,238,377 |
2016-11-11 | $4.25 | $4.53 | $4.14 | $4.50 | $4.50 | 1,248,988 |
2016-11-10 | $4.29 | $4.32 | $4.13 | $4.21 | $4.21 | 1,008,456 |
2016-11-09 | $3.73 | $4.18 | $3.73 | $4.18 | $4.18 | 1,593,002 |
2016-11-08 | $3.60 | $3.67 | $3.46 | $3.61 | $3.61 | 537,287 |
2016-11-07 | $3.60 | $3.67 | $3.52 | $3.63 | $3.63 | 1,025,859 |
2016-11-04 | $3.35 | $3.61 | $3.34 | $3.52 | $3.52 | 2,015,627 |
2016-11-03 | $3.51 | $3.52 | $3.21 | $3.22 | $3.22 | 1,124,627 |
2016-11-02 | $3.55 | $3.63 | $3.48 | $3.49 | $3.49 | 460,958 |
2016-11-01 | $3.55 | $3.60 | $3.43 | $3.58 | $3.58 | 1,306,851 |
2016-10-31 | $3.67 | $3.70 | $3.50 | $3.54 | $3.54 | 696,674 |
2016-10-28 | $3.76 | $3.80 | $3.55 | $3.67 | $3.67 | 564,976 |
2016-10-27 | $3.77 | $3.87 | $3.73 | $3.77 | $3.77 | 533,510 |
2016-10-26 | $3.65 | $3.76 | $3.61 | $3.75 | $3.75 | 678,470 |
2016-10-25 | $3.84 | $3.87 | $3.66 | $3.66 | $3.66 | 675,489 |
2016-10-24 | $3.96 | $3.98 | $3.81 | $3.83 | $3.83 | 506,861 |
2016-10-21 | $3.95 | $4.00 | $3.92 | $3.94 | $3.94 | 363,144 |
2016-10-20 | $3.93 | $4.01 | $3.93 | $3.98 | $3.98 | 494,729 |
2016-10-19 | $4.02 | $4.05 | $3.90 | $3.95 | $3.95 | 719,188 |
2016-10-18 | $4.06 | $4.11 | $3.99 | $4.02 | $4.02 | 579,498 |
2016-10-17 | $3.95 | $4.08 | $3.92 | $3.99 | $3.99 | 873,350 |
2016-10-14 | $4.29 | $4.29 | $3.94 | $3.95 | $3.95 | 989,284 |
2016-10-13 | $4.30 | $4.38 | $4.22 | $4.24 | $4.24 | 676,786 |
2016-10-12 | $4.51 | $4.56 | $4.30 | $4.32 | $4.32 | 619,869 |
2016-10-11 | $4.67 | $4.71 | $4.50 | $4.52 | $4.52 | 457,024 |
2016-10-10 | $4.64 | $4.73 | $4.64 | $4.70 | $4.70 | 388,750 |
2016-10-07 | $4.53 | $4.64 | $4.53 | $4.59 | $4.59 | 371,294 |
2016-10-06 | $4.59 | $4.65 | $4.49 | $4.54 | $4.54 | 564,383 |
2016-10-05 | $4.55 | $4.71 | $4.53 | $4.62 | $4.62 | 154,251 |
2016-10-04 | $4.64 | $4.68 | $4.53 | $4.55 | $4.55 | 112,516 |
2016-10-03 | $4.62 | $4.69 | $4.59 | $4.66 | $4.66 | 683,731 |
2016-09-30 | $4.60 | $4.71 | $4.55 | $4.67 | $4.67 | 469,146 |
2016-09-29 | $4.74 | $4.74 | $4.57 | $4.58 | $4.58 | 726,049 |
2016-09-28 | $4.77 | $4.81 | $4.64 | $4.73 | $4.73 | 636,336 |
2016-09-27 | $4.66 | $4.74 | $4.60 | $4.74 | $4.74 | 523,296 |
2016-09-26 | $4.72 | $4.79 | $4.65 | $4.66 | $4.66 | 610,494 |
2016-09-23 | $4.82 | $4.89 | $4.67 | $4.72 | $4.72 | 676,146 |
2016-09-22 | $4.47 | $4.86 | $4.47 | $4.81 | $4.81 | 1,353,567 |
2016-09-21 | $4.60 | $4.62 | $4.35 | $4.47 | $4.47 | 1,797,670 |
2016-09-20 | $4.74 | $4.75 | $4.60 | $4.62 | $4.62 | 740,963 |
2016-09-19 | $4.81 | $4.95 | $4.70 | $4.72 | $4.72 | 785,247 |
2016-09-16 | $4.84 | $5.01 | $4.75 | $4.82 | $4.82 | 2,378,454 |
2016-09-15 | $4.95 | $5.04 | $4.60 | $4.85 | $4.85 | 1,241,008 |
2016-09-14 | $5.48 | $5.55 | $4.69 | $5.04 | $5.04 | 2,369,690 |
2016-09-13 | $5.69 | $5.69 | $5.39 | $5.49 | $5.49 | 893,668 |
2016-09-12 | $5.33 | $5.72 | $5.31 | $5.69 | $5.69 | 931,517 |
2016-09-09 | $5.45 | $5.53 | $5.38 | $5.38 | $5.38 | 748,793 |
2016-09-08 | $5.40 | $5.51 | $5.37 | $5.48 | $5.48 | 601,541 |
2016-09-07 | $5.30 | $5.41 | $5.26 | $5.38 | $5.38 | 630,837 |
2016-09-06 | $5.28 | $5.32 | $5.20 | $5.29 | $5.29 | 837,702 |
2016-09-02 | $5.31 | $5.36 | $5.12 | $5.24 | $5.24 | 1,104,725 |
2016-09-01 | $5.33 | $5.40 | $5.23 | $5.29 | $5.29 | 863,868 |
2016-08-31 | $5.47 | $5.47 | $5.13 | $5.31 | $5.31 | 1,701,175 |
2016-08-30 | $5.52 | $5.62 | $5.45 | $5.50 | $5.50 | 790,195 |
2016-08-29 | $5.62 | $5.68 | $5.49 | $5.51 | $5.51 | 631,541 |
2016-08-26 | $5.62 | $5.77 | $5.51 | $5.59 | $5.59 | 723,517 |
2016-08-25 | $5.64 | $5.75 | $5.42 | $5.64 | $5.64 | 1,015,202 |
2016-08-24 | $5.97 | $6.05 | $5.60 | $5.62 | $5.62 | 946,465 |
2016-08-23 | $6.04 | $6.04 | $5.88 | $5.99 | $5.99 | 537,118 |
2016-08-22 | $5.93 | $6.15 | $5.92 | $6.03 | $6.03 | 627,198 |
2016-08-19 | $5.92 | $5.97 | $5.80 | $5.91 | $5.91 | 1,727,046 |
2016-08-18 | $5.93 | $6.05 | $5.83 | $5.93 | $5.93 | 1,054,188 |
2016-08-17 | $5.92 | $6.04 | $5.82 | $5.91 | $5.91 | 981,261 |
2016-08-16 | $5.90 | $6.03 | $5.82 | $5.93 | $5.93 | 685,654 |
2016-08-15 | $5.82 | $6.17 | $5.80 | $6.00 | $6.00 | 765,113 |
2016-08-12 | $5.90 | $5.90 | $5.75 | $5.81 | $5.81 | 983,145 |
2016-08-11 | $5.74 | $6.04 | $5.72 | $5.91 | $5.91 | 1,119,677 |
2016-08-10 | $6.82 | $6.90 | $5.61 | $5.72 | $5.72 | 3,730,115 |
2016-08-09 | $6.94 | $7.15 | $6.79 | $7.07 | $7.07 | 632,332 |
2016-08-08 | $7.13 | $7.14 | $6.96 | $6.98 | $6.98 | 410,254 |
2016-08-05 | $7.05 | $7.15 | $7.03 | $7.10 | $7.10 | 365,731 |
2016-08-04 | $7.10 | $7.16 | $7.00 | $7.03 | $7.03 | 497,607 |
2016-08-03 | $6.95 | $7.10 | $6.93 | $7.08 | $7.08 | 493,020 |
2016-08-02 | $7.07 | $7.09 | $6.86 | $6.95 | $6.95 | 538,881 |
2016-08-01 | $6.89 | $7.10 | $6.87 | $7.05 | $7.05 | 548,693 |
2016-07-29 | $6.82 | $6.89 | $6.77 | $6.87 | $6.87 | 412,645 |
2016-07-28 | $6.85 | $6.92 | $6.82 | $6.82 | $6.82 | 424,107 |
2016-07-27 | $6.52 | $6.85 | $6.47 | $6.84 | $6.84 | 627,827 |
2016-07-26 | $6.47 | $6.59 | $6.46 | $6.51 | $6.51 | 468,454 |
2016-07-25 | $6.52 | $6.55 | $6.43 | $6.47 | $6.47 | 493,355 |
2016-07-22 | $6.50 | $6.58 | $6.46 | $6.53 | $6.53 | 726,850 |
2016-07-21 | $6.49 | $6.57 | $6.44 | $6.50 | $6.50 | 606,097 |
2016-07-20 | $6.31 | $6.51 | $6.30 | $6.48 | $6.48 | 1,394,245 |
2016-07-19 | $6.54 | $6.64 | $6.25 | $6.27 | $6.27 | 677,984 |
2016-07-18 | $6.63 | $6.68 | $6.59 | $6.59 | $6.59 | 562,426 |
2016-07-15 | $6.67 | $6.69 | $6.59 | $6.65 | $6.65 | 709,039 |
2016-07-14 | $6.65 | $6.69 | $6.57 | $6.62 | $6.62 | 880,372 |
2016-07-13 | $6.75 | $6.78 | $6.58 | $6.62 | $6.62 | 797,573 |
2016-07-12 | $6.74 | $6.83 | $6.71 | $6.74 | $6.74 | 760,510 |
2016-07-11 | $6.76 | $6.80 | $6.69 | $6.70 | $6.70 | 557,551 |
2016-07-08 | $6.80 | $6.81 | $6.74 | $6.75 | $6.75 | 686,689 |
2016-07-07 | $6.79 | $6.84 | $6.74 | $6.79 | $6.79 | 505,792 |
2016-07-06 | $6.67 | $6.80 | $6.67 | $6.79 | $6.79 | 704,672 |
2016-07-05 | $6.64 | $6.77 | $6.64 | $6.71 | $6.71 | 619,406 |
2016-07-01 | $6.58 | $6.71 | $6.58 | $6.69 | $6.69 | 645,231 |
2016-06-30 | $6.60 | $6.66 | $6.53 | $6.57 | $6.57 | 806,271 |
2016-06-29 | $6.60 | $6.68 | $6.47 | $6.57 | $6.57 | 1,394,648 |
2016-06-28 | $6.41 | $6.55 | $6.33 | $6.52 | $6.52 | 1,130,033 |
2016-06-27 | $6.36 | $6.50 | $6.25 | $6.33 | $6.33 | 793,535 |
2016-06-24 | $6.46 | $6.61 | $6.40 | $6.47 | $6.47 | 926,407 |
2016-06-23 | $6.87 | $6.89 | $6.79 | $6.81 | $6.81 | 873,064 |
2016-06-22 | $6.72 | $6.89 | $6.71 | $6.80 | $6.80 | 1,141,541 |
2016-06-21 | $6.79 | $6.81 | $6.69 | $6.72 | $6.72 | 504,447 |
2016-06-20 | $6.83 | $6.86 | $6.70 | $6.76 | $6.76 | 501,135 |
2016-06-17 | $6.85 | $6.87 | $6.75 | $6.76 | $6.76 | 2,003,847 |
2016-06-16 | $6.77 | $6.90 | $6.65 | $6.82 | $6.82 | 938,243 |
2016-06-15 | $6.81 | $6.93 | $6.80 | $6.82 | $6.82 | 451,921 |
2016-06-14 | $6.86 | $6.92 | $6.69 | $6.76 | $6.76 | 405,076 |
2016-06-13 | $6.92 | $7.02 | $6.87 | $6.87 | $6.87 | 450,008 |
2016-06-10 | $6.94 | $6.98 | $6.82 | $6.94 | $6.94 | 465,358 |
2016-06-09 | $7.07 | $7.12 | $6.95 | $6.97 | $6.97 | 620,932 |
2016-06-08 | $7.20 | $7.24 | $7.11 | $7.11 | $7.11 | 594,393 |
2016-06-07 | $7.26 | $7.28 | $7.13 | $7.20 | $7.20 | 759,072 |
2016-06-06 | $7.34 | $7.34 | $7.17 | $7.28 | $7.28 | 756,666 |
2016-06-03 | $7.50 | $7.54 | $7.27 | $7.34 | $7.34 | 660,425 |
2016-06-02 | $7.47 | $7.54 | $7.47 | $7.52 | $7.52 | 823,441 |
2016-06-01 | $7.46 | $7.55 | $7.44 | $7.49 | $7.49 | 683,845 |
2016-05-31 | $7.48 | $7.52 | $7.40 | $7.49 | $7.49 | 1,410,333 |
2016-05-27 | $7.44 | $7.55 | $7.39 | $7.43 | $7.43 | 641,594 |
2016-05-26 | $7.52 | $7.53 | $7.41 | $7.44 | $7.44 | 149,413 |
2016-05-25 | $7.41 | $7.67 | $7.38 | $7.53 | $7.53 | 129,134 |
2016-05-24 | $7.35 | $7.38 | $7.28 | $7.37 | $7.37 | 942,448 |
2016-05-23 | $7.27 | $7.36 | $7.23 | $7.30 | $7.30 | 591,219 |
2016-05-20 | $7.20 | $7.29 | $7.12 | $7.27 | $7.27 | 655,485 |
2016-05-19 | $7.15 | $7.24 | $7.10 | $7.19 | $7.19 | 521,720 |
2016-05-18 | $7.06 | $7.23 | $7.04 | $7.18 | $7.18 | 598,455 |
2016-05-17 | $7.18 | $7.26 | $7.07 | $7.10 | $7.10 | 780,377 |
2016-05-16 | $7.15 | $7.25 | $7.11 | $7.20 | $7.20 | 733,616 |
2016-05-13 | $7.03 | $7.22 | $6.97 | $7.11 | $7.11 | 1,202,383 |
2016-05-12 | $7.34 | $7.35 | $6.97 | $7.07 | $7.07 | 920,788 |
2016-05-11 | $7.40 | $7.58 | $7.30 | $7.31 | $7.31 | 658,817 |
2016-05-10 | $7.32 | $7.48 | $7.23 | $7.45 | $7.45 | 793,647 |
2016-05-09 | $7.21 | $7.33 | $6.96 | $7.27 | $7.27 | 1,371,536 |
2016-05-06 | $7.05 | $7.33 | $6.80 | $7.15 | $7.15 | 3,089,666 |
2016-05-05 | $6.91 | $7.00 | $6.40 | $6.40 | $6.40 | 1,091,207 |
2016-05-04 | $7.09 | $7.09 | $6.92 | $6.96 | $6.96 | 578,708 |
2016-05-03 | $7.20 | $7.24 | $7.06 | $7.13 | $7.13 | 589,746 |
2016-05-02 | $7.14 | $7.30 | $7.02 | $7.30 | $7.30 | 408,536 |
2016-04-29 | $7.14 | $7.25 | $7.03 | $7.09 | $7.09 | 416,570 |
2016-04-28 | $7.14 | $7.39 | $7.00 | $7.16 | $7.16 | 459,820 |
2016-04-27 | $7.19 | $7.22 | $7.02 | $7.14 | $7.14 | 486,189 |
2016-04-26 | $7.65 | $7.65 | $7.20 | $7.24 | $7.24 | 616,270 |
2016-04-25 | $7.63 | $7.74 | $7.56 | $7.65 | $7.65 | 392,064 |
2016-04-22 | $7.39 | $7.62 | $7.39 | $7.60 | $7.60 | 431,769 |
2016-04-21 | $7.34 | $7.42 | $7.27 | $7.41 | $7.41 | 545,358 |
2016-04-20 | $7.41 | $7.49 | $7.25 | $7.35 | $7.35 | 529,696 |
2016-04-19 | $7.33 | $7.34 | $7.14 | $7.25 | $7.25 | 654,522 |
2016-04-18 | $7.34 | $7.49 | $7.28 | $7.32 | $7.32 | 1,004,820 |
2016-04-15 | $7.11 | $7.44 | $7.11 | $7.38 | $7.38 | 485,664 |
2016-04-14 | $7.14 | $7.29 | $7.11 | $7.16 | $7.16 | 496,670 |
2016-04-13 | $6.96 | $7.20 | $6.88 | $7.15 | $7.15 | 599,095 |
2016-04-12 | $6.83 | $6.93 | $6.73 | $6.93 | $6.93 | 468,356 |
2016-04-11 | $6.93 | $6.98 | $6.82 | $6.83 | $6.83 | 689,582 |
2016-04-08 | $6.97 | $7.00 | $6.78 | $6.87 | $6.87 | 467,722 |
2016-04-07 | $6.95 | $7.05 | $6.72 | $6.87 | $6.87 | 710,152 |
2016-04-06 | $6.60 | $7.02 | $6.59 | $7.00 | $7.00 | 941,732 |
2016-04-05 | $6.65 | $6.74 | $6.51 | $6.58 | $6.58 | 671,991 |
2016-04-04 | $6.46 | $6.86 | $6.44 | $6.72 | $6.72 | 1,145,825 |
2016-04-01 | $6.33 | $6.48 | $6.28 | $6.47 | $6.47 | 714,839 |
2016-03-31 | $6.29 | $6.45 | $6.16 | $6.36 | $6.36 | 763,971 |
2016-03-30 | $6.12 | $6.33 | $6.04 | $6.29 | $6.29 | 1,119,205 |
2016-03-29 | $5.79 | $6.07 | $5.62 | $6.03 | $6.03 | 675,839 |
2016-03-28 | $6.03 | $6.05 | $5.74 | $5.80 | $5.80 | 478,322 |
2016-03-24 | $5.80 | $6.07 | $5.70 | $5.96 | $5.96 | 464,478 |
2016-03-23 | $6.18 | $6.33 | $5.86 | $5.87 | $5.87 | 701,024 |
2016-03-22 | $6.01 | $6.20 | $6.01 | $6.17 | $6.17 | 703,983 |
2016-03-21 | $5.94 | $6.18 | $5.83 | $6.08 | $6.08 | 785,444 |
2016-03-18 | $5.91 | $6.10 | $5.85 | $5.96 | $5.96 | 3,611,575 |
2016-03-17 | $5.60 | $5.89 | $5.34 | $5.86 | $5.86 | 1,387,056 |
2016-03-16 | $5.63 | $5.66 | $5.45 | $5.62 | $5.62 | 1,135,835 |
2016-03-15 | $6.11 | $6.13 | $5.70 | $5.71 | $5.71 | 1,320,706 |
2016-03-14 | $5.84 | $6.07 | $5.79 | $5.85 | $5.85 | 1,145,643 |
2016-03-11 | $5.57 | $5.79 | $5.26 | $5.79 | $5.79 | 1,291,478 |
2016-03-10 | $5.16 | $5.57 | $5.11 | $5.47 | $5.47 | 1,433,400 |
2016-03-09 | $5.06 | $5.08 | $4.85 | $5.01 | $5.01 | 819,968 |
2016-03-08 | $5.33 | $5.33 | $5.05 | $5.07 | $5.07 | 266,508 |
2016-03-07 | $5.01 | $5.45 | $4.95 | $5.36 | $5.36 | 283,474 |
2016-03-04 | $4.92 | $5.22 | $4.87 | $5.05 | $5.05 | 840,652 |
2016-03-03 | $4.98 | $5.18 | $4.89 | $4.93 | $4.93 | 633,605 |
2016-03-02 | $4.63 | $5.03 | $4.60 | $5.01 | $5.01 | 1,263,658 |
2016-03-01 | $4.52 | $4.67 | $4.47 | $4.65 | $4.65 | 672,218 |
2016-02-29 | $4.68 | $4.74 | $4.47 | $4.52 | $4.52 | 725,477 |
2016-02-26 | $4.67 | $4.73 | $4.59 | $4.69 | $4.69 | 553,846 |
2016-02-25 | $4.65 | $4.75 | $4.50 | $4.65 | $4.65 | 776,366 |
2016-02-24 | $4.52 | $4.66 | $4.31 | $4.64 | $4.64 | 610,921 |
2016-02-23 | $4.63 | $4.79 | $4.55 | $4.56 | $4.56 | 604,637 |
2016-02-22 | $4.71 | $4.75 | $4.58 | $4.65 | $4.65 | 611,273 |
2016-02-19 | $4.46 | $4.73 | $4.39 | $4.68 | $4.68 | 788,317 |
2016-02-18 | $4.57 | $4.74 | $4.38 | $4.45 | $4.45 | 837,633 |
2016-02-17 | $4.52 | $4.67 | $4.37 | $4.55 | $4.55 | 959,520 |
2016-02-16 | $4.53 | $4.60 | $4.35 | $4.49 | $4.49 | 1,028,909 |
2016-02-12 | $4.39 | $4.53 | $4.28 | $4.52 | $4.52 | 675,673 |
2016-02-11 | $4.32 | $4.41 | $4.26 | $4.35 | $4.35 | 623,248 |
2016-02-10 | $4.35 | $4.70 | $4.29 | $4.42 | $4.42 | 704,288 |
2016-02-09 | $4.28 | $4.52 | $4.14 | $4.28 | $4.28 | 924,926 |
2016-02-08 | $4.58 | $4.59 | $4.25 | $4.39 | $4.39 | 950,684 |
2016-02-05 | $4.72 | $4.75 | $4.54 | $4.63 | $4.63 | 945,394 |
2016-02-04 | $4.61 | $4.91 | $4.61 | $4.74 | $4.74 | 677,987 |
2016-02-03 | $4.76 | $4.82 | $4.48 | $4.63 | $4.63 | 1,018,130 |
2016-02-02 | $4.79 | $4.81 | $4.64 | $4.75 | $4.75 | 664,876 |
2016-02-01 | $4.91 | $4.99 | $4.65 | $4.84 | $4.84 | 1,003,336 |
2016-01-29 | $4.81 | $4.96 | $4.73 | $4.96 | $4.96 | 896,587 |
2016-01-28 | $5.01 | $5.08 | $4.74 | $4.77 | $4.77 | 1,048,956 |
2016-01-27 | $5.22 | $5.28 | $4.97 | $4.98 | $4.98 | 702,784 |
2016-01-26 | $5.18 | $5.24 | $4.91 | $5.23 | $5.23 | 545,399 |
2016-01-25 | $5.13 | $5.32 | $5.10 | $5.13 | $5.13 | 889,924 |
2016-01-22 | $5.20 | $5.28 | $5.07 | $5.19 | $5.19 | 906,451 |
2016-01-21 | $4.97 | $5.28 | $4.89 | $5.13 | $5.13 | 881,992 |
2016-01-20 | $4.63 | $5.04 | $4.51 | $4.99 | $4.99 | 1,365,746 |
2016-01-19 | $5.06 | $5.08 | $4.62 | $4.71 | $4.71 | 1,065,177 |
2016-01-15 | $4.90 | $5.00 | $4.76 | $4.98 | $4.98 | 973,835 |
2016-01-14 | $4.92 | $5.20 | $4.73 | $5.04 | $5.04 | 1,445,059 |
2016-01-13 | $5.19 | $5.31 | $4.80 | $4.86 | $4.86 | 1,102,714 |
2016-01-12 | $5.05 | $5.29 | $4.96 | $5.19 | $5.19 | 1,263,278 |
2016-01-11 | $5.27 | $5.27 | $4.86 | $5.01 | $5.01 | 1,056,041 |
2016-01-08 | $5.29 | $5.34 | $5.13 | $5.21 | $5.21 | 636,505 |
2016-01-07 | $5.43 | $5.43 | $5.23 | $5.24 | $5.24 | 590,330 |
2016-01-06 | $5.67 | $5.68 | $5.47 | $5.52 | $5.52 | 561,466 |
2016-01-05 | $5.80 | $5.84 | $5.68 | $5.73 | $5.73 | 446,357 |
2016-01-04 | $5.94 | $5.98 | $5.72 | $5.80 | $5.80 | 704,658 |
2015-12-31 | $6.09 | $6.17 | $5.98 | $6.03 | $6.03 | 432,139 |
2015-12-30 | $6.25 | $6.26 | $6.08 | $6.14 | $6.14 | 466,226 |
2015-12-29 | $6.03 | $6.25 | $6.03 | $6.22 | $6.22 | 509,134 |
2015-12-28 | $6.02 | $6.11 | $5.93 | $6.01 | $6.01 | 605,954 |
2015-12-24 | $6.05 | $6.13 | $6.03 | $6.06 | $6.06 | 221,178 |
2015-12-23 | $5.98 | $6.06 | $5.95 | $6.04 | $6.04 | 382,619 |
2015-12-22 | $5.81 | $6.02 | $5.78 | $5.98 | $5.98 | 532,019 |
2015-12-21 | $6.00 | $6.02 | $5.78 | $5.84 | $5.84 | 739,546 |
2015-12-18 | $5.84 | $6.12 | $5.80 | $6.04 | $6.04 | 6,557,846 |
2015-12-17 | $5.88 | $5.94 | $5.71 | $5.86 | $5.86 | 575,467 |
2015-12-16 | $5.43 | $5.88 | $5.43 | $5.85 | $5.85 | 1,022,974 |
2015-12-15 | $5.33 | $5.54 | $5.29 | $5.39 | $5.39 | 891,985 |
2015-12-14 | $5.33 | $5.44 | $5.21 | $5.31 | $5.31 | 884,322 |
2015-12-11 | $5.56 | $5.67 | $5.29 | $5.29 | $5.29 | 772,320 |
2015-12-10 | $5.51 | $5.70 | $5.51 | $5.66 | $5.66 | 366,633 |
2015-12-09 | $5.60 | $5.78 | $5.52 | $5.53 | $5.53 | 528,774 |
2015-12-08 | $5.47 | $5.66 | $5.44 | $5.65 | $5.65 | 553,356 |
2015-12-07 | $5.58 | $5.70 | $5.49 | $5.52 | $5.52 | 733,679 |
2015-12-04 | $5.67 | $5.73 | $5.56 | $5.62 | $5.62 | 743,405 |
2015-12-03 | $5.79 | $5.89 | $5.62 | $5.67 | $5.67 | 748,228 |
2015-12-02 | $5.96 | $6.08 | $5.79 | $5.80 | $5.80 | 639,551 |
2015-12-01 | $6.01 | $6.05 | $5.72 | $5.94 | $5.94 | 759,793 |
2015-11-30 | $5.79 | $6.08 | $5.74 | $6.00 | $6.00 | 881,922 |
2015-11-27 | $5.69 | $5.86 | $5.61 | $5.76 | $5.76 | 291,733 |
2015-11-25 | $5.47 | $5.74 | $5.47 | $5.69 | $5.69 | 544,016 |
2015-11-24 | $5.47 | $5.54 | $5.33 | $5.48 | $5.48 | 692,105 |
2015-11-23 | $5.36 | $5.72 | $5.36 | $5.48 | $5.48 | 1,013,196 |
2015-11-20 | $5.45 | $5.50 | $5.30 | $5.34 | $5.34 | 529,010 |
2015-11-19 | $5.42 | $5.61 | $5.36 | $5.39 | $5.39 | 642,354 |
2015-11-18 | $5.19 | $5.46 | $5.18 | $5.44 | $5.44 | 886,074 |
2015-11-17 | $5.18 | $5.30 | $5.06 | $5.19 | $5.19 | 657,341 |
2015-11-16 | $5.21 | $5.25 | $5.00 | $5.15 | $5.15 | 1,149,763 |
2015-11-13 | $5.05 | $5.26 | $4.99 | $5.24 | $5.24 | 1,036,447 |
2015-11-12 | $5.11 | $5.20 | $5.04 | $5.07 | $5.07 | 882,072 |
2015-11-11 | $5.28 | $5.33 | $5.13 | $5.15 | $5.15 | 856,439 |
2015-11-10 | $5.29 | $5.35 | $5.17 | $5.28 | $5.28 | 1,035,871 |
2015-11-09 | $5.21 | $5.34 | $5.09 | $5.26 | $5.26 | 1,004,182 |
2015-11-06 | $5.15 | $5.28 | $4.95 | $5.25 | $5.25 | 1,153,725 |
2015-11-05 | $5.33 | $5.33 | $4.90 | $5.18 | $5.18 | 1,416,941 |
2015-11-04 | $5.29 | $5.41 | $5.19 | $5.26 | $5.26 | 879,100 |
2015-11-03 | $5.23 | $5.44 | $5.15 | $5.26 | $5.26 | 1,158,167 |
2015-11-02 | $5.21 | $5.30 | $5.08 | $5.26 | $5.26 | 1,343,543 |
2015-10-30 | $5.15 | $5.29 | $5.06 | $5.21 | $5.21 | 1,022,906 |
2015-10-29 | $5.32 | $5.43 | $5.11 | $5.11 | $5.11 | 1,803,518 |
2015-10-28 | $5.24 | $5.36 | $5.22 | $5.32 | $5.32 | 3,381,057 |
2015-10-27 | $5.25 | $5.39 | $5.16 | $5.26 | $5.26 | 1,884,564 |
2015-10-26 | $5.33 | $5.49 | $5.21 | $5.25 | $5.25 | 1,734,656 |
2015-10-23 | $5.00 | $5.35 | $4.89 | $5.33 | $5.33 | 4,828,400 |
2015-10-22 | $6.72 | $6.84 | $6.51 | $6.64 | $6.64 | 1,600,254 |
2015-10-21 | $6.76 | $6.86 | $6.44 | $6.69 | $6.69 | 1,510,473 |
2015-10-20 | $6.93 | $6.94 | $6.61 | $6.68 | $6.68 | 1,488,008 |
2015-10-19 | $6.62 | $7.02 | $6.62 | $6.93 | $6.93 | 1,263,036 |
2015-10-16 | $6.65 | $6.85 | $6.54 | $6.65 | $6.65 | 1,162,738 |
2015-10-15 | $6.11 | $6.62 | $6.03 | $6.62 | $6.62 | 883,732 |
2015-10-14 | $6.01 | $6.30 | $6.01 | $6.12 | $6.12 | 1,326,670 |
2015-10-13 | $6.12 | $6.29 | $5.97 | $5.98 | $5.98 | 1,036,267 |
2015-10-12 | $6.22 | $6.32 | $6.14 | $6.18 | $6.18 | 827,942 |
2015-10-09 | $6.12 | $6.45 | $6.08 | $6.20 | $6.20 | 905,083 |
2015-10-08 | $5.74 | $6.15 | $5.71 | $6.13 | $6.13 | 1,329,484 |
2015-10-07 | $5.70 | $6.05 | $5.60 | $5.78 | $5.78 | 2,143,414 |
2015-10-06 | $5.97 | $6.07 | $5.62 | $5.67 | $5.67 | 1,421,945 |
2015-10-05 | $6.02 | $6.17 | $5.88 | $5.96 | $5.96 | 1,601,226 |
2015-10-02 | $5.66 | $5.98 | $5.42 | $5.98 | $5.98 | 1,284,661 |
2015-10-01 | $5.98 | $6.12 | $5.63 | $5.75 | $5.75 | 1,358,787 |
2015-09-30 | $5.99 | $6.34 | $5.78 | $5.98 | $5.98 | 1,712,551 |
2015-09-29 | $6.14 | $6.35 | $5.85 | $5.92 | $5.92 | 2,078,479 |
2015-09-28 | $6.56 | $6.56 | $6.07 | $6.16 | $6.16 | 2,170,095 |
2015-09-25 | $7.05 | $7.06 | $6.42 | $6.61 | $6.61 | 1,892,282 |
2015-09-24 | $6.95 | $7.05 | $6.82 | $7.00 | $7.00 | 644,556 |
2015-09-23 | $6.93 | $7.11 | $6.87 | $6.98 | $6.98 | 730,781 |
2015-09-22 | $6.73 | $6.93 | $6.69 | $6.89 | $6.89 | 1,259,744 |
2015-09-21 | $6.96 | $7.13 | $6.77 | $6.81 | $6.81 | 1,574,243 |
2015-09-18 | $6.74 | $6.93 | $6.68 | $6.87 | $6.87 | 1,915,257 |
2015-09-17 | $6.57 | $6.92 | $6.52 | $6.82 | $6.82 | 1,302,541 |
2015-09-16 | $6.61 | $6.68 | $6.53 | $6.60 | $6.60 | 919,845 |
2015-09-15 | $6.61 | $6.67 | $6.48 | $6.62 | $6.62 | 1,114,969 |
2015-09-14 | $6.69 | $6.78 | $6.53 | $6.61 | $6.61 | 916,514 |
2015-09-11 | $6.46 | $6.72 | $6.40 | $6.71 | $6.71 | 1,229,552 |
2015-09-10 | $6.33 | $6.55 | $6.33 | $6.54 | $6.54 | 1,252,913 |
2015-09-09 | $6.49 | $6.49 | $6.29 | $6.33 | $6.33 | 1,315,966 |
2015-09-08 | $6.48 | $6.59 | $6.27 | $6.40 | $6.40 | 1,430,258 |
2015-09-04 | $6.30 | $6.44 | $6.23 | $6.28 | $6.28 | 1,739,867 |
2015-09-03 | $6.65 | $6.82 | $6.34 | $6.37 | $6.37 | 2,921,703 |
Spectrum Pharmaceuticals Inc (SPPI) News Headlines
Activist Spectrum Entrepreneurial has a stake in Landis+Gyr, and it may be poised to build value
Spectrum Entrepreneurial is an anchor shareholder in Landis+Gyr, and changes are starting to unfold at the company.
cnbc.com March 8, 2025Recent Spectrum Pharmaceuticals Inc (SPPI) News
Similar Companies to Spectrum Pharmaceuticals Inc (SPPI) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |