T2 Biosystems Inc (TTOO) Exchange: NASDAQ
Data as of March 28, 2024
$4.18 ($0.16) 3.98%
T2 Biosystems Inc - Daily Information
Click for more stock information on T2 Biosystems Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $3.98 |
Previous Close | $4.18 |
High | $4.24 |
Low | $3.98 |
Adjusted Open | $3.98 |
Previous Adjusted Close | $4.18 |
Adjusted High | $4.24 |
Adjusted Low | $3.98 |
About T2 Biosystems Inc (TTOO)
T2 Biosystems, a leader in the rapid detection of sepsis-causing pathogens, is dedicated to improving patient care and reducing the cost of care by helping clinicians effectively treat patients faster than ever before. T2 Biosystems’ products include the T2Dx® Instrument, T2Candida® Panel, the T2Bacteria® Panel, the T2Resistance® Panel, and the T2SARS-CoV-2™ Panel and are powered by the proprietary T2 Magnetic Resonance (T2MR®) technology. T2 Biosystems has an active pipeline of future products, including the T2Cauris™ Panel, and T2Lyme™ Panel, as well as additional products for the detection of bacterial and fungal pathogens and associated antimicrobial resistance markers, and biothreat pathogens.
Invest in T2 Biosystems Inc (TTOO)
Historical Stock Data for T2 Biosystems Inc (TTOO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $3.98 | $4.24 | $3.98 | $4.18 | $4.18 | 71,495 |
2024-03-14 | $4.57 | $4.71 | $3.95 | $4.02 | $4.02 | 201,295 |
2024-03-13 | $4.69 | $5.01 | $4.59 | $4.60 | $4.60 | 126,037 |
2024-03-12 | $4.54 | $4.88 | $4.54 | $4.63 | $4.63 | 81,285 |
2024-03-11 | $4.90 | $5.04 | $4.45 | $4.47 | $4.47 | 120,907 |
2024-03-08 | $4.94 | $5.19 | $4.86 | $4.91 | $4.91 | 47,291 |
2024-03-07 | $4.77 | $5.10 | $4.77 | $4.88 | $4.88 | 51,489 |
2024-03-06 | $4.87 | $4.98 | $4.66 | $4.83 | $4.83 | 85,122 |
2024-03-05 | $5.19 | $5.30 | $4.92 | $4.92 | $4.92 | 80,492 |
2024-03-04 | $5.29 | $5.57 | $5.19 | $5.28 | $5.28 | 131,486 |
2024-03-01 | $5.06 | $5.42 | $4.75 | $5.28 | $5.28 | 140,325 |
2024-02-29 | $5.05 | $5.19 | $5.01 | $5.04 | $5.04 | 67,807 |
2024-02-28 | $5.25 | $5.25 | $5.01 | $5.05 | $5.05 | 100,795 |
2024-02-27 | $5.40 | $5.42 | $5.11 | $5.30 | $5.30 | 131,098 |
2024-02-26 | $5.30 | $5.45 | $5.15 | $5.43 | $5.43 | 66,134 |
2024-02-23 | $5.38 | $5.49 | $5.21 | $5.42 | $5.42 | 92,464 |
2024-02-22 | $5.50 | $5.61 | $5.20 | $5.48 | $5.48 | 95,238 |
2024-02-21 | $5.45 | $5.66 | $5.08 | $5.55 | $5.55 | 137,670 |
2024-02-20 | $5.37 | $5.56 | $5.15 | $5.52 | $5.52 | 142,978 |
2024-02-16 | $6.00 | $6.00 | $5.40 | $5.45 | $5.45 | 343,188 |
2024-02-15 | $6.20 | $6.95 | $5.91 | $6.39 | $6.39 | 558,592 |
2024-02-14 | $6.25 | $6.74 | $6.01 | $6.23 | $6.23 | 365,348 |
2024-02-13 | $6.25 | $6.78 | $5.52 | $6.24 | $6.24 | 527,326 |
2024-02-12 | $6.24 | $6.95 | $5.20 | $6.49 | $6.49 | 5,290,053 |
2024-02-09 | $4.37 | $4.94 | $4.29 | $4.89 | $4.89 | 162,185 |
2024-02-08 | $4.25 | $4.37 | $4.17 | $4.29 | $4.29 | 36,203 |
2024-02-07 | $4.50 | $4.54 | $4.13 | $4.26 | $4.26 | 87,168 |
2024-02-06 | $4.33 | $4.46 | $4.20 | $4.43 | $4.43 | 43,575 |
2024-02-05 | $4.65 | $4.72 | $4.21 | $4.32 | $4.32 | 87,005 |
2024-02-02 | $4.91 | $5.00 | $4.52 | $4.76 | $4.76 | 49,388 |
2024-02-01 | $4.40 | $4.93 | $4.37 | $4.89 | $4.89 | 141,611 |
2024-01-31 | $4.44 | $4.66 | $4.39 | $4.50 | $4.50 | 73,250 |
2024-01-30 | $4.52 | $4.63 | $4.35 | $4.37 | $4.37 | 49,894 |
2024-01-29 | $4.28 | $4.55 | $4.15 | $4.55 | $4.55 | 100,917 |
2024-01-26 | $4.04 | $4.26 | $4.04 | $4.22 | $4.22 | 63,420 |
2024-01-25 | $3.90 | $4.15 | $3.81 | $4.11 | $4.11 | 101,454 |
2024-01-24 | $4.31 | $4.32 | $3.81 | $3.82 | $3.82 | 171,832 |
2024-01-23 | $4.50 | $4.50 | $4.20 | $4.27 | $4.27 | 77,176 |
2024-01-22 | $4.19 | $4.66 | $4.17 | $4.43 | $4.43 | 76,170 |
2024-01-19 | $4.51 | $4.60 | $4.27 | $4.40 | $4.40 | 69,333 |
2024-01-18 | $4.26 | $4.54 | $4.26 | $4.50 | $4.50 | 113,604 |
2024-01-17 | $4.10 | $4.67 | $4.01 | $4.30 | $4.30 | 298,218 |
2024-01-16 | $4.16 | $4.18 | $4.00 | $4.03 | $4.03 | 102,176 |
2024-01-12 | $4.68 | $4.73 | $4.15 | $4.16 | $4.16 | 172,079 |
2024-01-11 | $5.15 | $5.27 | $4.62 | $4.68 | $4.68 | 193,871 |
2024-01-10 | $5.23 | $5.38 | $5.06 | $5.16 | $5.16 | 118,678 |
2024-01-09 | $5.80 | $5.80 | $5.07 | $5.21 | $5.21 | 256,847 |
2024-01-08 | $5.80 | $5.80 | $5.42 | $5.69 | $5.69 | 232,980 |
2024-01-05 | $5.68 | $6.40 | $5.55 | $5.80 | $5.80 | 532,805 |
2024-01-04 | $6.06 | $6.06 | $5.48 | $5.51 | $5.51 | 237,527 |
2024-01-03 | $5.50 | $6.35 | $5.45 | $6.13 | $6.13 | 623,415 |
2024-01-02 | $6.24 | $6.27 | $5.36 | $5.41 | $5.41 | 401,866 |
2023-12-29 | $7.18 | $7.72 | $6.10 | $6.28 | $6.28 | 843,707 |
2023-12-28 | $5.10 | $8.38 | $5.10 | $7.45 | $7.45 | 3,595,235 |
2023-12-27 | $4.83 | $5.23 | $4.83 | $5.16 | $5.16 | 166,987 |
2023-12-26 | $5.19 | $5.19 | $4.76 | $4.87 | $4.87 | 193,195 |
2023-12-22 | $4.86 | $5.25 | $4.86 | $5.22 | $5.22 | 197,063 |
2023-12-21 | $5.46 | $5.55 | $4.72 | $4.82 | $4.82 | 339,637 |
2023-12-20 | $5.14 | $5.80 | $4.70 | $5.30 | $5.30 | 1,330,182 |
2023-12-19 | $3.91 | $4.88 | $3.82 | $4.81 | $4.81 | 589,338 |
2023-12-18 | $3.75 | $3.94 | $3.68 | $3.91 | $3.91 | 188,082 |
2023-12-15 | $3.73 | $3.82 | $3.60 | $3.76 | $3.76 | 178,779 |
2023-12-14 | $3.73 | $3.86 | $3.60 | $3.67 | $3.67 | 149,409 |
2023-12-13 | $3.63 | $3.70 | $3.46 | $3.66 | $3.66 | 132,395 |
2023-12-12 | $3.76 | $3.82 | $3.62 | $3.67 | $3.67 | 90,125 |
2023-12-11 | $3.80 | $3.88 | $3.66 | $3.84 | $3.84 | 108,326 |
2023-12-08 | $3.68 | $3.77 | $3.57 | $3.76 | $3.76 | 119,139 |
2023-12-07 | $3.79 | $3.85 | $3.68 | $3.70 | $3.70 | 89,594 |
2023-12-06 | $3.82 | $3.96 | $3.74 | $3.76 | $3.76 | 165,885 |
2023-12-05 | $4.13 | $4.15 | $3.67 | $3.74 | $3.74 | 286,424 |
2023-12-04 | $3.79 | $4.37 | $3.79 | $4.21 | $4.21 | 328,553 |
2023-12-01 | $3.51 | $3.92 | $3.44 | $3.90 | $3.90 | 275,114 |
2023-11-30 | $3.71 | $3.84 | $3.53 | $3.54 | $3.54 | 252,531 |
2023-11-29 | $3.63 | $3.81 | $3.36 | $3.64 | $3.64 | 302,372 |
2023-11-28 | $3.88 | $3.88 | $3.62 | $3.70 | $3.70 | 228,042 |
2023-11-27 | $3.92 | $4.05 | $3.71 | $3.84 | $3.84 | 337,513 |
2023-11-24 | $3.96 | $4.16 | $3.85 | $4.09 | $4.09 | 121,343 |
2023-11-22 | $3.84 | $4.33 | $3.80 | $3.94 | $3.94 | 351,378 |
2023-11-21 | $3.94 | $3.97 | $3.76 | $3.80 | $3.80 | 168,883 |
2023-11-20 | $3.86 | $4.09 | $3.79 | $3.95 | $3.95 | 205,098 |
2023-11-17 | $4.26 | $4.26 | $3.82 | $3.90 | $3.90 | 335,147 |
2023-11-16 | $4.41 | $4.44 | $4.18 | $4.22 | $4.22 | 195,224 |
2023-11-15 | $4.40 | $4.73 | $4.31 | $4.33 | $4.33 | 291,492 |
2023-11-14 | $4.24 | $4.54 | $4.14 | $4.46 | $4.46 | 358,966 |
2023-11-13 | $4.68 | $4.71 | $4.22 | $4.22 | $4.22 | 315,497 |
2023-11-10 | $5.25 | $5.25 | $4.70 | $4.72 | $4.72 | 407,374 |
2023-11-09 | $5.49 | $5.68 | $5.20 | $5.30 | $5.30 | 306,995 |
2023-11-08 | $5.47 | $5.68 | $5.15 | $5.62 | $5.62 | 321,003 |
2023-11-07 | $5.28 | $5.75 | $5.15 | $5.43 | $5.43 | 372,627 |
2023-11-06 | $5.42 | $5.47 | $5.16 | $5.35 | $5.35 | 345,699 |
2023-11-03 | $5.84 | $5.84 | $5.35 | $5.41 | $5.41 | 448,919 |
2023-11-02 | $6.04 | $6.07 | $5.63 | $5.88 | $5.88 | 304,041 |
2023-11-01 | $5.95 | $6.54 | $5.74 | $5.93 | $5.93 | 795,553 |
2023-10-31 | $5.38 | $6.15 | $5.21 | $5.91 | $5.91 | 647,851 |
2023-10-30 | $5.51 | $5.52 | $5.16 | $5.35 | $5.35 | 261,009 |
2023-10-27 | $5.66 | $5.72 | $5.26 | $5.49 | $5.49 | 282,892 |
2023-10-26 | $5.90 | $5.95 | $5.42 | $5.61 | $5.61 | 320,556 |
2023-10-25 | $5.70 | $6.43 | $5.63 | $6.05 | $6.05 | 732,104 |
2023-10-24 | $5.16 | $5.74 | $5.12 | $5.71 | $5.71 | 647,020 |
2023-10-23 | $5.41 | $5.41 | $5.07 | $5.21 | $5.21 | 520,900 |
2023-10-20 | $5.69 | $6.44 | $5.40 | $5.45 | $5.45 | 1,250,027 |
2023-10-19 | $6.61 | $6.61 | $5.64 | $5.67 | $5.67 | 1,054,750 |
2023-10-18 | $7.45 | $7.45 | $6.64 | $6.73 | $6.73 | 832,863 |
2023-10-17 | $7.06 | $8.65 | $7.00 | $7.55 | $7.55 | 2,107,779 |
2023-10-16 | $8.23 | $8.30 | $6.64 | $7.25 | $7.25 | 1,343,717 |
2023-10-13 | $10.32 | $10.46 | $6.81 | $8.20 | $8.20 | 2,432,895 |
2023-10-12 | $0.18 | $0.23 | $0.17 | $0.17 | $17.40 | 2,454,621 |
2023-10-11 | $0.29 | $0.32 | $0.27 | $0.31 | $31.00 | 616,310 |
2023-10-10 | $0.28 | $0.30 | $0.27 | $0.29 | $29.00 | 499,524 |
2023-10-09 | $0.28 | $0.33 | $0.27 | $0.28 | $27.99 | 1,198,826 |
2023-10-06 | $0.22 | $0.26 | $0.22 | $0.26 | $0.26 | 125,314,431 |
2023-10-05 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 35,148,694 |
2023-10-04 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 19,016,542 |
2023-10-03 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 30,473,521 |
2023-10-02 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 43,847,483 |
2023-09-29 | $0.20 | $0.24 | $0.20 | $0.22 | $0.22 | 110,217,078 |
2023-09-28 | $0.17 | $0.18 | $0.15 | $0.18 | $0.18 | 101,256,474 |
2023-09-27 | $0.21 | $0.22 | $0.17 | $0.18 | $0.18 | 71,033,021 |
2023-09-26 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 57,219,928 |
2023-09-25 | $0.25 | $0.25 | $0.21 | $0.22 | $0.22 | 61,648,378 |
2023-09-22 | $0.27 | $0.28 | $0.24 | $0.25 | $0.25 | 73,956,778 |
2023-09-21 | $0.31 | $0.33 | $0.28 | $0.29 | $0.29 | 67,688,913 |
2023-09-20 | $0.33 | $0.35 | $0.29 | $0.30 | $0.30 | 82,867,384 |
2023-09-19 | $0.40 | $0.40 | $0.32 | $0.34 | $0.34 | 135,415,703 |
2023-09-18 | $0.38 | $0.47 | $0.34 | $0.46 | $0.46 | 424,216,350 |
2023-09-15 | $0.25 | $0.30 | $0.23 | $0.28 | $0.28 | 67,107,865 |
2023-09-14 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 31,292,963 |
2023-09-13 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 35,018,382 |
2023-09-12 | $0.29 | $0.33 | $0.28 | $0.30 | $0.30 | 66,204,687 |
2023-09-11 | $0.29 | $0.30 | $0.25 | $0.26 | $0.26 | 49,658,003 |
2023-09-08 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 30,098,051 |
2023-09-07 | $0.29 | $0.35 | $0.28 | $0.34 | $0.34 | 54,452,097 |
2023-09-06 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 41,521,299 |
2023-09-05 | $0.37 | $0.40 | $0.34 | $0.35 | $0.35 | 56,749,462 |
2023-09-01 | $0.30 | $0.36 | $0.30 | $0.35 | $0.35 | 58,452,556 |
2023-08-31 | $0.31 | $0.35 | $0.30 | $0.31 | $0.31 | 54,729,354 |
2023-08-30 | $0.26 | $0.35 | $0.24 | $0.32 | $0.32 | 143,342,881 |
2023-08-29 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 88,635,090 |
2023-08-28 | $0.38 | $0.39 | $0.31 | $0.34 | $0.34 | 82,232,461 |
2023-08-25 | $0.39 | $0.40 | $0.35 | $0.37 | $0.37 | 98,143,146 |
2023-08-24 | $0.42 | $0.44 | $0.34 | $0.35 | $0.35 | 109,717,904 |
2023-08-23 | $0.46 | $0.49 | $0.44 | $0.48 | $0.48 | 61,178,488 |
2023-08-22 | $0.49 | $0.52 | $0.43 | $0.48 | $0.48 | 101,875,459 |
2023-08-21 | $0.59 | $0.63 | $0.52 | $0.53 | $0.53 | 149,905,664 |
2023-08-18 | $0.40 | $0.56 | $0.39 | $0.56 | $0.56 | 182,089,448 |
2023-08-17 | $0.45 | $0.52 | $0.44 | $0.45 | $0.45 | 132,715,179 |
2023-08-16 | $0.65 | $0.70 | $0.41 | $0.57 | $0.57 | 335,850,826 |
2023-08-15 | $0.45 | $0.61 | $0.41 | $0.59 | $0.59 | 376,062,205 |
2023-08-14 | $0.35 | $0.39 | $0.34 | $0.39 | $0.39 | 107,062,669 |
2023-08-11 | $0.29 | $0.35 | $0.28 | $0.34 | $0.34 | 73,463,191 |
2023-08-10 | $0.38 | $0.39 | $0.31 | $0.33 | $0.33 | 137,310,524 |
2023-08-09 | $0.28 | $0.37 | $0.28 | $0.34 | $0.34 | 227,120,304 |
2023-08-08 | $0.26 | $0.31 | $0.22 | $0.31 | $0.31 | 207,788,671 |
2023-08-07 | $0.32 | $0.32 | $0.24 | $0.24 | $0.24 | 195,033,443 |
2023-08-04 | $0.31 | $0.34 | $0.24 | $0.25 | $0.25 | 201,420,301 |
2023-08-03 | $0.36 | $0.45 | $0.32 | $0.35 | $0.35 | 472,590,789 |
2023-08-02 | $0.16 | $0.28 | $0.15 | $0.24 | $0.24 | 308,608,418 |
2023-08-01 | $0.16 | $0.17 | $0.14 | $0.16 | $0.16 | 90,599,865 |
2023-07-31 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 96,654,097 |
2023-07-28 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 29,865,544 |
2023-07-27 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 59,398,113 |
2023-07-26 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 67,067,362 |
2023-07-25 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 56,985,686 |
2023-07-24 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 50,988,713 |
2023-07-21 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 95,255,759 |
2023-07-20 | $0.14 | $0.14 | $0.10 | $0.10 | $0.10 | 245,668,346 |
2023-07-19 | $0.09 | $0.11 | $0.08 | $0.10 | $0.10 | 56,029,324 |
2023-07-18 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 30,923,769 |
2023-07-17 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 33,800,641 |
2023-07-14 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 36,279,011 |
2023-07-13 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 67,923,528 |
2023-07-12 | $0.13 | $0.14 | $0.11 | $0.13 | $0.13 | 97,809,183 |
2023-07-11 | $0.17 | $0.18 | $0.14 | $0.15 | $0.15 | 136,140,539 |
2023-07-10 | $0.14 | $0.17 | $0.14 | $0.16 | $0.16 | 248,131,686 |
2023-07-07 | $0.10 | $0.13 | $0.09 | $0.12 | $0.12 | 284,398,527 |
2023-07-06 | $0.08 | $0.10 | $0.07 | $0.08 | $0.08 | 174,136,912 |
2023-07-05 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 24,017,196 |
2023-07-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,395,696 |
2023-06-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 12,180,091 |
2023-06-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 16,946,937 |
2023-06-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 19,973,595 |
2023-06-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 22,162,804 |
2023-06-26 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 25,986,832 |
2023-06-23 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 35,927,490 |
2023-06-22 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 120,377,099 |
2023-06-21 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 40,637,620 |
2023-06-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 28,121,565 |
2023-06-16 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 46,072,613 |
2023-06-15 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 124,108,218 |
2023-06-14 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 121,167,479 |
2023-06-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 56,201,221 |
2023-06-12 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 82,370,687 |
2023-06-09 | $0.08 | $0.09 | $0.06 | $0.07 | $0.07 | 87,016,592 |
2023-06-08 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 28,169,067 |
2023-06-07 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 36,200,294 |
2023-06-06 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 147,472,447 |
2023-06-05 | $0.14 | $0.15 | $0.07 | $0.07 | $0.07 | 143,694,040 |
2023-06-02 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 16,731,278 |
2023-06-01 | $0.12 | $0.13 | $0.09 | $0.11 | $0.11 | 114,079,004 |
2023-05-31 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 31,996,338 |
2023-05-30 | $0.12 | $0.23 | $0.12 | $0.13 | $0.13 | 229,581,580 |
2023-05-26 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 13,161,726 |
2023-05-25 | $0.11 | $0.13 | $0.10 | $0.11 | $0.11 | 18,943,244 |
2023-05-24 | $0.17 | $0.17 | $0.10 | $0.11 | $0.11 | 30,812,621 |
2023-05-23 | $0.27 | $0.27 | $0.17 | $0.17 | $0.17 | 14,012,681 |
2023-05-22 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 821,009 |
2023-05-19 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 558,475 |
2023-05-18 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 526,487 |
2023-05-17 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 708,049 |
2023-05-16 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 323,087 |
2023-05-15 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 1,317,177 |
2023-05-12 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 610,252 |
2023-05-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 322,652 |
2023-05-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 398,610 |
2023-05-09 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 912,498 |
2023-05-08 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 524,997 |
2023-05-05 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 506,074 |
2023-05-04 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 691,346 |
2023-05-03 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 684,936 |
2023-05-02 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 489,790 |
2023-05-01 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 558,217 |
2023-04-28 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 333,108 |
2023-04-27 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 326,854 |
2023-04-26 | $0.37 | $0.37 | $0.30 | $0.33 | $0.33 | 627,845 |
2023-04-25 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 385,246 |
2023-04-24 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 178,057 |
2023-04-21 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 140,259 |
2023-04-20 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 447,642 |
2023-04-19 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 596,791 |
2023-04-18 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 519,725 |
2023-04-17 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 638,744 |
2023-04-14 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 336,575 |
2023-04-13 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 478,614 |
2023-04-12 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 144,805 |
2023-04-11 | $0.43 | $0.44 | $0.41 | $0.44 | $0.44 | 247,709 |
2023-04-10 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 143,155 |
2023-04-06 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 126,087 |
2023-04-05 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 279,054 |
2023-04-04 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 243,961 |
2023-04-03 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 297,946 |
2023-03-31 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 307,804 |
2023-03-30 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 301,018 |
2023-03-29 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 659,073 |
2023-03-28 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 677,265 |
2023-03-27 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 539,990 |
2023-03-24 | $0.46 | $0.51 | $0.46 | $0.50 | $0.50 | 675,081 |
2023-03-23 | $0.59 | $0.61 | $0.45 | $0.50 | $0.50 | 3,503,042 |
2023-03-22 | $0.52 | $0.59 | $0.50 | $0.54 | $0.54 | 4,445,754 |
2023-03-21 | $0.49 | $0.55 | $0.49 | $0.52 | $0.52 | 1,866,371 |
2023-03-20 | $0.51 | $0.55 | $0.46 | $0.49 | $0.49 | 357,538 |
2023-03-17 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 191,262 |
2023-03-16 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 128,049 |
2023-03-15 | $0.55 | $0.56 | $0.50 | $0.53 | $0.53 | 437,184 |
2023-03-14 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 295,008 |
2023-03-13 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 386,666 |
2023-03-10 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 274,600 |
2023-03-09 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 238,126 |
2023-03-08 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 234,165 |
2023-03-07 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 298,038 |
2023-03-06 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 245,091 |
2023-03-03 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 606,146 |
2023-03-02 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 250,749 |
2023-03-01 | $0.61 | $0.62 | $0.55 | $0.60 | $0.60 | 715,676 |
2023-02-28 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 580,063 |
2023-02-27 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 1,152,798 |
2023-02-24 | $0.58 | $0.58 | $0.54 | $0.57 | $0.57 | 897,400 |
2023-02-23 | $0.64 | $0.64 | $0.56 | $0.56 | $0.56 | 807,340 |
2023-02-22 | $0.67 | $0.69 | $0.61 | $0.62 | $0.62 | 1,282,733 |
2023-02-21 | $0.79 | $0.80 | $0.67 | $0.67 | $0.67 | 1,585,445 |
2023-02-17 | $0.84 | $0.86 | $0.80 | $0.80 | $0.80 | 730,362 |
2023-02-16 | $0.81 | $0.89 | $0.80 | $0.84 | $0.84 | 1,519,045 |
2023-02-15 | $0.89 | $0.89 | $0.80 | $0.83 | $0.83 | 4,632,624 |
2023-02-14 | $1.15 | $1.18 | $1.07 | $1.08 | $1.08 | 2,626,461 |
2023-02-13 | $1.42 | $1.42 | $1.36 | $1.40 | $1.40 | 3,630,047 |
2023-02-10 | $1.43 | $1.45 | $1.40 | $1.41 | $1.41 | 50,175 |
2023-02-09 | $1.47 | $1.49 | $1.38 | $1.42 | $1.42 | 69,436 |
2023-02-08 | $1.60 | $1.60 | $1.49 | $1.51 | $1.51 | 98,753 |
2023-02-07 | $1.50 | $1.59 | $1.38 | $1.58 | $1.58 | 178,821 |
2023-02-06 | $1.42 | $1.50 | $1.40 | $1.48 | $1.48 | 219,951 |
2023-02-03 | $1.47 | $1.47 | $1.40 | $1.40 | $1.40 | 220,559 |
2023-02-02 | $1.51 | $1.59 | $1.33 | $1.42 | $1.42 | 679,052 |
2023-02-01 | $1.61 | $1.69 | $1.49 | $1.51 | $1.51 | 209,105 |
2023-01-31 | $1.60 | $1.63 | $1.49 | $1.57 | $1.57 | 133,685 |
2023-01-30 | $1.65 | $1.66 | $1.53 | $1.59 | $1.59 | 169,048 |
2023-01-27 | $1.63 | $1.68 | $1.61 | $1.67 | $1.67 | 87,776 |
2023-01-26 | $1.66 | $1.70 | $1.60 | $1.61 | $1.61 | 88,279 |
2023-01-25 | $1.70 | $1.70 | $1.59 | $1.64 | $1.64 | 176,589 |
2023-01-24 | $1.85 | $1.85 | $1.70 | $1.73 | $1.73 | 172,309 |
2023-01-23 | $1.84 | $1.86 | $1.77 | $1.85 | $1.85 | 150,778 |
2023-01-20 | $1.79 | $1.83 | $1.74 | $1.82 | $1.82 | 44,262 |
2023-01-19 | $1.85 | $1.89 | $1.72 | $1.77 | $1.77 | 110,426 |
2023-01-18 | $2.05 | $2.05 | $1.84 | $1.85 | $1.85 | 134,515 |
2023-01-17 | $2.09 | $2.11 | $1.99 | $2.00 | $2.00 | 144,759 |
2023-01-13 | $1.88 | $2.08 | $1.88 | $2.04 | $2.04 | 268,751 |
2023-01-12 | $1.89 | $1.93 | $1.82 | $1.89 | $1.89 | 78,732 |
2023-01-11 | $1.81 | $1.91 | $1.81 | $1.88 | $1.88 | 93,060 |
2023-01-10 | $1.71 | $1.90 | $1.70 | $1.84 | $1.84 | 173,316 |
2023-01-09 | $1.70 | $1.78 | $1.70 | $1.71 | $1.71 | 119,080 |
2023-01-06 | $1.69 | $1.79 | $1.62 | $1.73 | $1.73 | 167,030 |
2023-01-05 | $1.56 | $1.69 | $1.50 | $1.67 | $1.67 | 132,159 |
2023-01-04 | $1.60 | $1.68 | $1.56 | $1.61 | $1.61 | 144,092 |
2023-01-03 | $1.39 | $1.69 | $1.36 | $1.60 | $1.60 | 341,327 |
2022-12-30 | $1.33 | $1.43 | $1.27 | $1.42 | $1.42 | 243,218 |
2022-12-29 | $1.16 | $1.44 | $1.15 | $1.43 | $1.43 | 561,569 |
2022-12-28 | $1.15 | $1.27 | $1.08 | $1.14 | $1.14 | 821,871 |
2022-12-27 | $1.10 | $1.13 | $1.05 | $1.06 | $1.06 | 109,611 |
2022-12-23 | $1.15 | $1.17 | $1.13 | $1.14 | $1.14 | 68,906 |
2022-12-22 | $1.19 | $1.21 | $1.12 | $1.15 | $1.15 | 54,868 |
2022-12-21 | $1.13 | $1.32 | $1.12 | $1.22 | $1.22 | 344,747 |
2022-12-20 | $1.13 | $1.17 | $1.12 | $1.17 | $1.17 | 84,492 |
2022-12-19 | $1.22 | $1.22 | $1.15 | $1.18 | $1.18 | 116,694 |
2022-12-16 | $1.35 | $1.35 | $1.21 | $1.21 | $1.21 | 155,719 |
2022-12-15 | $1.42 | $1.43 | $1.35 | $1.35 | $1.35 | 114,028 |
2022-12-14 | $1.42 | $1.47 | $1.41 | $1.42 | $1.42 | 37,269 |
2022-12-13 | $1.48 | $1.52 | $1.43 | $1.43 | $1.43 | 67,675 |
2022-12-12 | $1.47 | $1.49 | $1.45 | $1.45 | $1.45 | 57,726 |
2022-12-09 | $1.47 | $1.56 | $1.47 | $1.48 | $1.48 | 222,847 |
2022-12-08 | $1.45 | $1.52 | $1.45 | $1.50 | $1.50 | 75,086 |
2022-12-07 | $1.49 | $1.53 | $1.43 | $1.47 | $1.47 | 128,004 |
2022-12-06 | $1.58 | $1.60 | $1.50 | $1.52 | $1.52 | 239,270 |
2022-12-05 | $1.72 | $1.74 | $1.57 | $1.60 | $1.60 | 164,156 |
2022-12-02 | $1.69 | $1.74 | $1.67 | $1.69 | $1.69 | 104,408 |
2022-12-01 | $1.65 | $1.73 | $1.65 | $1.71 | $1.71 | 136,848 |
2022-11-30 | $1.63 | $1.70 | $1.63 | $1.66 | $1.66 | 76,762 |
2022-11-29 | $1.63 | $1.70 | $1.63 | $1.65 | $1.65 | 123,645 |
2022-11-28 | $1.75 | $1.75 | $1.61 | $1.65 | $1.65 | 110,762 |
2022-11-25 | $1.71 | $1.81 | $1.70 | $1.78 | $1.78 | 52,687 |
2022-11-23 | $1.68 | $1.72 | $1.65 | $1.72 | $1.72 | 105,134 |
2022-11-22 | $1.77 | $1.77 | $1.70 | $1.71 | $1.71 | 127,653 |
2022-11-21 | $1.81 | $1.82 | $1.76 | $1.77 | $1.77 | 103,266 |
2022-11-18 | $1.93 | $1.97 | $1.81 | $1.83 | $1.83 | 102,485 |
2022-11-17 | $1.96 | $2.02 | $1.90 | $1.90 | $1.90 | 82,179 |
2022-11-16 | $2.02 | $2.10 | $1.96 | $2.01 | $2.01 | 78,377 |
2022-11-15 | $2.14 | $2.35 | $2.02 | $2.03 | $2.03 | 302,465 |
2022-11-14 | $1.90 | $2.30 | $1.90 | $2.25 | $2.25 | 658,964 |
2022-11-11 | $1.83 | $1.90 | $1.73 | $1.90 | $1.90 | 365,975 |
2022-11-10 | $1.80 | $1.85 | $1.73 | $1.85 | $1.85 | 158,623 |
2022-11-09 | $1.76 | $1.80 | $1.71 | $1.76 | $1.76 | 70,141 |
2022-11-08 | $1.84 | $1.84 | $1.74 | $1.82 | $1.82 | 86,774 |
2022-11-07 | $1.75 | $1.87 | $1.75 | $1.83 | $1.83 | 185,479 |
2022-11-04 | $1.79 | $1.79 | $1.73 | $1.76 | $1.76 | 53,908 |
2022-11-03 | $1.73 | $1.76 | $1.70 | $1.75 | $1.75 | 57,007 |
2022-11-02 | $1.83 | $1.83 | $1.72 | $1.74 | $1.74 | 95,025 |
2022-11-01 | $1.88 | $1.94 | $1.82 | $1.84 | $1.84 | 92,492 |
2022-10-31 | $1.80 | $1.86 | $1.72 | $1.85 | $1.85 | 104,711 |
2022-10-28 | $1.89 | $1.97 | $1.75 | $1.79 | $1.79 | 208,001 |
2022-10-27 | $1.90 | $2.06 | $1.88 | $1.89 | $1.89 | 316,954 |
2022-10-26 | $1.72 | $2.02 | $1.71 | $1.92 | $1.92 | 541,840 |
2022-10-25 | $1.56 | $1.78 | $1.56 | $1.77 | $1.77 | 345,901 |
2022-10-24 | $1.67 | $1.70 | $1.56 | $1.58 | $1.58 | 264,748 |
2022-10-21 | $1.68 | $1.79 | $1.56 | $1.71 | $1.71 | 746,141 |
2022-10-20 | $1.88 | $1.90 | $1.70 | $1.71 | $1.71 | 1,636,525 |
2022-10-19 | $2.01 | $2.04 | $1.75 | $1.75 | $1.75 | 649,620 |
2022-10-18 | $2.11 | $2.14 | $2.01 | $2.04 | $2.04 | 513,198 |
2022-10-17 | $2.27 | $2.38 | $2.06 | $2.11 | $2.11 | 784,598 |
2022-10-14 | $2.90 | $2.93 | $2.18 | $2.32 | $2.32 | 3,029,694 |
2022-10-13 | $2.35 | $2.80 | $2.06 | $2.55 | $2.55 | 1,102,670 |
2022-10-12 | $0.08 | $0.08 | $0.05 | $0.06 | $2.80 | 1,027,155 |
2022-10-11 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 11,077,647 |
2022-10-10 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 11,931,008 |
2022-10-07 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 8,280,796 |
2022-10-06 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 15,844,669 |
2022-10-05 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 11,233,287 |
2022-10-04 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 13,660,988 |
2022-10-03 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 6,828,327 |
2022-09-30 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 7,668,387 |
2022-09-29 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 10,050,352 |
2022-09-28 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 9,267,022 |
2022-09-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 8,176,203 |
2022-09-26 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 14,972,166 |
2022-09-23 | $0.11 | $0.11 | $0.09 | $0.11 | $0.11 | 47,515,062 |
2022-09-22 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 29,367,525 |
2022-09-21 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 17,189,067 |
2022-09-20 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 11,119,653 |
2022-09-19 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 11,873,236 |
2022-09-16 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 9,164,612 |
2022-09-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 9,950,961 |
2022-09-14 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 30,179,486 |
2022-09-13 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 25,511,011 |
2022-09-12 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 14,800,957 |
2022-09-09 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 15,852,310 |
2022-09-08 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 22,089,069 |
2022-09-07 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 29,641,452 |
2022-09-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 20,064,081 |
2022-09-02 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 17,921,364 |
2022-09-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 32,798,488 |
2022-08-31 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 35,082,529 |
2022-08-30 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 31,015,307 |
2022-08-29 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 23,345,439 |
2022-08-26 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 23,628,836 |
2022-08-25 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 24,804,317 |
2022-08-24 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 22,812,473 |
2022-08-23 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 27,740,810 |
2022-08-22 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 26,799,790 |
2022-08-19 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 37,919,789 |
2022-08-18 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 50,796,418 |
2022-08-17 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 61,594,722 |
2022-08-16 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 102,809,241 |
2022-08-15 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 133,516,862 |
2022-08-12 | $0.21 | $0.21 | $0.17 | $0.19 | $0.19 | 139,338,774 |
2022-08-11 | $0.23 | $0.30 | $0.18 | $0.20 | $0.20 | 514,632,456 |
2022-08-10 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 248,696,243 |
2022-08-09 | $0.15 | $0.16 | $0.12 | $0.12 | $0.12 | 321,917,029 |
2022-08-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 17,413,270 |
2022-08-05 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 38,531,362 |
2022-08-04 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 39,327,205 |
2022-08-03 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 30,252,589 |
2022-08-02 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 17,077,635 |
2022-08-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 12,391,751 |
2022-07-29 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 12,536,244 |
2022-07-28 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 22,614,222 |
2022-07-27 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 32,130,727 |
2022-07-26 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 25,443,258 |
2022-07-25 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 16,555,732 |
2022-07-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 8,882,969 |
2022-07-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 8,772,551 |
2022-07-20 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 13,628,620 |
2022-07-19 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 12,601,257 |
2022-07-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 17,216,874 |
2022-07-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 12,835,291 |
2022-07-14 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 11,015,089 |
2022-07-13 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 14,742,262 |
2022-07-12 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 35,774,862 |
2022-07-11 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 64,248,998 |
2022-07-08 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 36,125,874 |
2022-07-07 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 13,890,927 |
2022-07-06 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 14,985,835 |
2022-07-05 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 5,595,009 |
2022-07-01 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 2,912,265 |
2022-06-30 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 6,076,222 |
2022-06-29 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 11,044,121 |
2022-06-28 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 2,154,530 |
2022-06-27 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 2,236,207 |
2022-06-24 | $0.18 | $0.19 | $0.15 | $0.15 | $0.15 | 2,673,880 |
2022-06-23 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 1,712,053 |
2022-06-22 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 3,595,707 |
2022-06-21 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 7,039,317 |
2022-06-17 | $0.16 | $0.19 | $0.16 | $0.17 | $0.17 | 11,406,539 |
2022-06-16 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 6,656,222 |
2022-06-15 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 3,764,366 |
2022-06-14 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 3,266,771 |
2022-06-13 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 2,427,787 |
2022-06-10 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 3,415,956 |
2022-06-09 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 2,301,086 |
2022-06-08 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 1,606,458 |
2022-06-07 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 2,952,550 |
2022-06-06 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 920,699 |
2022-06-03 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,131,464 |
2022-06-02 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 1,455,482 |
2022-06-01 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 1,593,396 |
2022-05-31 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 3,766,060 |
2022-05-27 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 1,745,742 |
2022-05-26 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 1,138,355 |
2022-05-25 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 1,024,740 |
2022-05-24 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,361,526 |
2022-05-23 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 1,498,154 |
2022-05-20 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 2,607,041 |
2022-05-19 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 1,009,864 |
2022-05-18 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 2,283,018 |
2022-05-17 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 1,778,585 |
2022-05-16 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 1,060,398 |
2022-05-13 | $0.25 | $0.27 | $0.22 | $0.23 | $0.23 | 5,162,988 |
2022-05-12 | $0.22 | $0.25 | $0.21 | $0.24 | $0.24 | 1,772,727 |
2022-05-11 | $0.24 | $0.26 | $0.21 | $0.21 | $0.21 | 2,674,209 |
2022-05-10 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 1,615,440 |
2022-05-09 | $0.31 | $0.32 | $0.25 | $0.25 | $0.25 | 3,736,246 |
2022-05-06 | $0.36 | $0.36 | $0.30 | $0.30 | $0.30 | 3,240,986 |
2022-05-05 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 1,297,264 |
2022-05-04 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 928,667 |
2022-05-03 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 1,112,119 |
2022-05-02 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 587,914 |
2022-04-29 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 594,942 |
2022-04-28 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 975,383 |
2022-04-27 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 1,343,352 |
2022-04-26 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 887,919 |
2022-04-25 | $0.45 | $0.46 | $0.41 | $0.41 | $0.41 | 1,412,365 |
2022-04-22 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 552,931 |
2022-04-21 | $0.48 | $0.50 | $0.43 | $0.43 | $0.43 | 712,179 |
2022-04-20 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 442,890 |
2022-04-19 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 533,303 |
2022-04-18 | $0.49 | $0.49 | $0.45 | $0.47 | $0.47 | 997,174 |
2022-04-14 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 518,984 |
2022-04-13 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 1,145,613 |
2022-04-12 | $0.55 | $0.56 | $0.48 | $0.49 | $0.49 | 1,816,456 |
2022-04-11 | $0.47 | $0.54 | $0.46 | $0.54 | $0.54 | 1,523,916 |
2022-04-08 | $0.51 | $0.51 | $0.46 | $0.48 | $0.48 | 842,185 |
2022-04-07 | $0.50 | $0.53 | $0.49 | $0.50 | $0.50 | 573,316 |
2022-04-06 | $0.49 | $0.54 | $0.48 | $0.51 | $0.51 | 676,646 |
2022-04-05 | $0.53 | $0.55 | $0.51 | $0.52 | $0.52 | 806,931 |
2022-04-04 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 759,576 |
2022-04-01 | $0.51 | $0.59 | $0.50 | $0.52 | $0.52 | 2,487,599 |
2022-03-31 | $0.48 | $0.54 | $0.47 | $0.52 | $0.52 | 2,183,836 |
2022-03-30 | $0.43 | $0.48 | $0.43 | $0.48 | $0.48 | 2,113,997 |
2022-03-29 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 733,797 |
2022-03-28 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 1,303,238 |
2022-03-25 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 414,256 |
2022-03-24 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 698,516 |
2022-03-23 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 835,025 |
2022-03-22 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 664,144 |
2022-03-21 | $0.45 | $0.45 | $0.41 | $0.43 | $0.43 | 761,591 |
2022-03-18 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 885,261 |
2022-03-17 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 1,250,313 |
2022-03-16 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 1,590,756 |
2022-03-15 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 834,136 |
2022-03-14 | $0.39 | $0.40 | $0.36 | $0.36 | $0.36 | 1,194,259 |
2022-03-11 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 914,313 |
2022-03-10 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 570,385 |
2022-03-09 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 805,795 |
2022-03-08 | $0.38 | $0.42 | $0.37 | $0.40 | $0.40 | 1,083,145 |
2022-03-07 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 1,104,035 |
2022-03-04 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 1,026,620 |
2022-03-03 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 1,145,369 |
2022-03-02 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 1,221,268 |
2022-03-01 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 686,608 |
2022-02-28 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 750,669 |
2022-02-25 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 1,124,359 |
2022-02-24 | $0.41 | $0.45 | $0.40 | $0.45 | $0.45 | 1,110,050 |
2022-02-23 | $0.46 | $0.48 | $0.43 | $0.45 | $0.45 | 745,179 |
2022-02-22 | $0.46 | $0.47 | $0.42 | $0.45 | $0.45 | 1,678,120 |
2022-02-18 | $0.45 | $0.49 | $0.43 | $0.47 | $0.47 | 5,584,440 |
2022-02-17 | $0.47 | $0.49 | $0.40 | $0.40 | $0.40 | 1,940,683 |
2022-02-16 | $0.47 | $0.48 | $0.44 | $0.46 | $0.46 | 1,754,564 |
2022-02-15 | $0.41 | $0.47 | $0.41 | $0.47 | $0.47 | 3,070,563 |
2022-02-14 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 980,567 |
2022-02-11 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 669,126 |
2022-02-10 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 1,446,572 |
2022-02-09 | $0.38 | $0.42 | $0.38 | $0.41 | $0.41 | 2,518,723 |
2022-02-08 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 749,677 |
2022-02-07 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 893,798 |
2022-02-04 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 2,109,644 |
2022-02-03 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 1,453,660 |
2022-02-02 | $0.42 | $0.43 | $0.38 | $0.39 | $0.39 | 812,348 |
2022-02-01 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 1,299,078 |
2022-01-31 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 1,666,357 |
2022-01-28 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 920,368 |
2022-01-27 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 1,109,594 |
2022-01-26 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 1,486,706 |
2022-01-25 | $0.38 | $0.41 | $0.37 | $0.40 | $0.40 | 884,170 |
2022-01-24 | $0.36 | $0.40 | $0.35 | $0.39 | $0.39 | 2,831,380 |
2022-01-21 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 2,305,298 |
2022-01-20 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 1,228,897 |
2022-01-19 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 1,177,371 |
2022-01-18 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 1,068,923 |
2022-01-14 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 1,092,027 |
2022-01-13 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 1,678,346 |
2022-01-12 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 1,794,341 |
2022-01-11 | $0.48 | $0.49 | $0.44 | $0.44 | $0.44 | 4,520,510 |
2022-01-10 | $0.47 | $0.47 | $0.43 | $0.47 | $0.47 | 1,618,577 |
2022-01-07 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 931,122 |
2022-01-06 | $0.49 | $0.53 | $0.47 | $0.48 | $0.48 | 1,456,265 |
2022-01-05 | $0.53 | $0.55 | $0.49 | $0.50 | $0.50 | 1,267,608 |
2022-01-04 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 1,635,246 |
2022-01-03 | $0.51 | $0.58 | $0.51 | $0.57 | $0.57 | 1,671,624 |
2021-12-31 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 2,016,185 |
2021-12-30 | $0.46 | $0.53 | $0.46 | $0.51 | $0.51 | 4,031,691 |
2021-12-29 | $0.47 | $0.50 | $0.45 | $0.46 | $0.46 | 3,355,571 |
2021-12-28 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 3,266,889 |
2021-12-27 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 1,782,627 |
2021-12-23 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 1,644,849 |
2021-12-22 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 1,283,557 |
2021-12-21 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 2,877,936 |
2021-12-20 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 2,194,841 |
2021-12-17 | $0.52 | $0.55 | $0.50 | $0.55 | $0.55 | 1,741,402 |
2021-12-16 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 1,306,836 |
2021-12-15 | $0.53 | $0.54 | $0.49 | $0.53 | $0.53 | 1,710,217 |
2021-12-14 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 1,150,016 |
2021-12-13 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | 1,262,609 |
2021-12-10 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 1,104,181 |
2021-12-09 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 1,122,632 |
2021-12-08 | $0.56 | $0.61 | $0.55 | $0.61 | $0.61 | 1,646,933 |
2021-12-07 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 2,613,070 |
2021-12-06 | $0.52 | $0.56 | $0.50 | $0.55 | $0.55 | 2,337,034 |
2021-12-03 | $0.58 | $0.59 | $0.50 | $0.53 | $0.53 | 3,972,426 |
2021-12-02 | $0.61 | $0.62 | $0.57 | $0.58 | $0.58 | 3,073,760 |
2021-12-01 | $0.65 | $0.68 | $0.59 | $0.59 | $0.59 | 6,529,292 |
2021-11-30 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 1,995,881 |
2021-11-29 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 1,592,287 |
2021-11-26 | $0.65 | $0.68 | $0.64 | $0.65 | $0.65 | 2,870,818 |
2021-11-24 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 1,328,455 |
2021-11-23 | $0.61 | $0.65 | $0.59 | $0.61 | $0.61 | 2,090,606 |
2021-11-22 | $0.65 | $0.66 | $0.59 | $0.60 | $0.60 | 2,956,841 |
2021-11-19 | $0.65 | $0.71 | $0.63 | $0.65 | $0.65 | 3,617,713 |
2021-11-18 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 2,802,252 |
2021-11-17 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 3,404,933 |
2021-11-16 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 2,236,800 |
2021-11-15 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 1,618,337 |
2021-11-12 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 1,978,123 |
2021-11-11 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 2,642,949 |
2021-11-10 | $0.77 | $0.78 | $0.74 | $0.75 | $0.75 | 2,563,927 |
2021-11-09 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 2,237,133 |
2021-11-08 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 1,873,321 |
2021-11-05 | $0.82 | $0.83 | $0.76 | $0.79 | $0.79 | 4,878,733 |
2021-11-04 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 2,656,626 |
2021-11-03 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 2,387,497 |
2021-11-02 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 1,571,196 |
2021-11-01 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 1,867,797 |
2021-10-29 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 3,298,449 |
2021-10-28 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 1,984,892 |
2021-10-27 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 3,443,890 |
2021-10-26 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 3,191,344 |
2021-10-25 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 2,402,009 |
2021-10-22 | $0.93 | $0.96 | $0.86 | $0.88 | $0.88 | 10,765,116 |
2021-10-21 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 7,811,893 |
2021-10-20 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 987,585 |
2021-10-19 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 1,152,011 |
2021-10-18 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 1,234,268 |
2021-10-15 | $0.89 | $0.89 | $0.82 | $0.83 | $0.83 | 2,199,902 |
2021-10-14 | $0.89 | $0.91 | $0.85 | $0.85 | $0.85 | 1,426,471 |
2021-10-13 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 715,883 |
2021-10-12 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 1,130,517 |
2021-10-11 | $0.85 | $0.87 | $0.84 | $0.84 | $0.84 | 1,280,569 |
2021-10-08 | $0.88 | $0.89 | $0.84 | $0.85 | $0.85 | 1,236,457 |
2021-10-07 | $0.86 | $0.89 | $0.86 | $0.86 | $0.86 | 1,080,525 |
2021-10-06 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 1,472,338 |
2021-10-05 | $0.90 | $0.91 | $0.87 | $0.88 | $0.88 | 1,776,364 |
2021-10-04 | $0.93 | $0.94 | $0.89 | $0.89 | $0.89 | 2,510,463 |
2021-10-01 | $0.92 | $1.08 | $0.89 | $0.94 | $0.94 | 10,390,868 |
2021-09-30 | $0.91 | $0.93 | $0.90 | $0.92 | $0.92 | 956,895 |
2021-09-29 | $0.96 | $0.97 | $0.90 | $0.90 | $0.90 | 1,501,030 |
2021-09-28 | $0.98 | $1.00 | $0.94 | $0.94 | $0.94 | 1,573,373 |
2021-09-27 | $0.98 | $1.01 | $0.96 | $1.00 | $1.00 | 1,266,084 |
2021-09-24 | $1.00 | $1.01 | $0.97 | $0.98 | $0.98 | 1,406,317 |
2021-09-23 | $0.97 | $1.01 | $0.96 | $1.01 | $1.01 | 1,142,611 |
2021-09-22 | $0.94 | $1.01 | $0.91 | $0.98 | $0.98 | 2,103,659 |
2021-09-21 | $0.93 | $0.98 | $0.92 | $0.95 | $0.95 | 1,467,150 |
2021-09-20 | $0.99 | $1.00 | $0.92 | $0.93 | $0.93 | 2,731,380 |
2021-09-17 | $0.99 | $1.03 | $0.97 | $1.00 | $1.00 | 1,756,875 |
2021-09-16 | $1.02 | $1.05 | $0.99 | $1.00 | $1.00 | 3,667,792 |
2021-09-15 | $1.08 | $1.09 | $1.01 | $1.04 | $1.04 | 4,163,943 |
2021-09-14 | $0.99 | $1.07 | $0.98 | $1.07 | $1.07 | 7,743,638 |
2021-09-13 | $1.02 | $1.04 | $0.92 | $0.99 | $0.99 | 7,523,268 |
2021-09-10 | $1.07 | $1.12 | $1.00 | $1.07 | $1.07 | 45,829,359 |
2021-09-09 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 6,620,406 |
2021-09-08 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 1,664,472 |
2021-09-07 | $0.92 | $0.94 | $0.88 | $0.89 | $0.89 | 2,064,542 |
2021-09-03 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 1,008,334 |
2021-09-02 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 1,276,377 |
2021-09-01 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 2,277,283 |
2021-08-31 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 1,337,744 |
2021-08-30 | $0.96 | $0.97 | $0.93 | $0.94 | $0.94 | 1,039,987 |
2021-08-27 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 1,308,989 |
2021-08-26 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 1,080,215 |
2021-08-25 | $0.96 | $0.98 | $0.94 | $0.95 | $0.95 | 1,213,121 |
2021-08-24 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 1,328,074 |
2021-08-23 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 1,317,025 |
2021-08-20 | $0.87 | $0.90 | $0.86 | $0.90 | $0.90 | 1,308,554 |
2021-08-19 | $0.91 | $0.92 | $0.87 | $0.87 | $0.87 | 1,590,396 |
2021-08-18 | $0.90 | $0.95 | $0.88 | $0.92 | $0.92 | 2,172,874 |
2021-08-17 | $0.93 | $0.94 | $0.87 | $0.89 | $0.89 | 4,478,436 |
2021-08-16 | $1.01 | $1.01 | $0.91 | $0.93 | $0.93 | 4,542,808 |
2021-08-13 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 3,459,445 |
2021-08-12 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 2,831,885 |
2021-08-11 | $1.04 | $1.06 | $1.02 | $1.03 | $1.03 | 4,255,669 |
2021-08-10 | $1.03 | $1.07 | $1.03 | $1.05 | $1.05 | 3,931,754 |
2021-08-09 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 3,723,827 |
2021-08-06 | $1.10 | $1.10 | $1.03 | $1.05 | $1.05 | 5,384,636 |
2021-08-05 | $1.19 | $1.19 | $1.08 | $1.17 | $1.17 | 6,332,416 |
2021-08-04 | $1.07 | $1.23 | $1.07 | $1.21 | $1.21 | 9,818,846 |
2021-08-03 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 2,712,299 |
2021-08-02 | $1.05 | $1.09 | $1.01 | $1.07 | $1.07 | 4,139,174 |
2021-07-30 | $1.04 | $1.06 | $1.02 | $1.03 | $1.03 | 2,267,858 |
2021-07-29 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 1,435,817 |
2021-07-28 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 1,627,815 |
2021-07-27 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 2,079,124 |
2021-07-26 | $1.06 | $1.08 | $1.04 | $1.05 | $1.05 | 2,230,699 |
2021-07-23 | $1.07 | $1.15 | $1.05 | $1.07 | $1.07 | 6,695,334 |
2021-07-22 | $1.09 | $1.10 | $1.05 | $1.08 | $1.08 | 2,022,662 |
2021-07-21 | $1.07 | $1.11 | $1.06 | $1.09 | $1.09 | 2,283,296 |
2021-07-20 | $1.06 | $1.09 | $1.03 | $1.05 | $1.05 | 2,061,653 |
2021-07-19 | $1.03 | $1.04 | $1.00 | $1.03 | $1.03 | 3,203,226 |
2021-07-16 | $1.07 | $1.09 | $1.03 | $1.04 | $1.04 | 2,458,329 |
2021-07-15 | $1.04 | $1.07 | $1.03 | $1.05 | $1.05 | 1,631,063 |
2021-07-14 | $1.05 | $1.06 | $1.02 | $1.03 | $1.03 | 2,392,568 |
2021-07-13 | $1.10 | $1.11 | $1.04 | $1.05 | $1.05 | 2,591,477 |
2021-07-12 | $1.13 | $1.14 | $1.07 | $1.08 | $1.08 | 2,190,526 |
2021-07-09 | $1.08 | $1.15 | $1.06 | $1.13 | $1.13 | 3,020,394 |
2021-07-08 | $1.03 | $1.08 | $1.01 | $1.06 | $1.06 | 2,724,444 |
2021-07-07 | $1.09 | $1.09 | $1.03 | $1.06 | $1.06 | 3,475,599 |
2021-07-06 | $1.12 | $1.13 | $1.08 | $1.09 | $1.09 | 2,952,019 |
2021-07-02 | $1.18 | $1.18 | $1.12 | $1.13 | $1.13 | 2,833,147 |
2021-07-01 | $1.19 | $1.20 | $1.15 | $1.18 | $1.18 | 2,466,330 |
2021-06-30 | $1.23 | $1.24 | $1.18 | $1.19 | $1.19 | 2,787,952 |
2021-06-29 | $1.22 | $1.25 | $1.21 | $1.23 | $1.23 | 1,563,307 |
2021-06-28 | $1.20 | $1.25 | $1.19 | $1.25 | $1.25 | 2,580,938 |
2021-06-25 | $1.24 | $1.25 | $1.18 | $1.19 | $1.19 | 4,766,963 |
2021-06-24 | $1.24 | $1.27 | $1.23 | $1.24 | $1.24 | 2,090,438 |
2021-06-23 | $1.22 | $1.27 | $1.22 | $1.23 | $1.23 | 2,068,651 |
2021-06-22 | $1.23 | $1.25 | $1.21 | $1.23 | $1.23 | 2,051,341 |
2021-06-21 | $1.29 | $1.29 | $1.21 | $1.22 | $1.22 | 3,007,764 |
2021-06-18 | $1.30 | $1.33 | $1.25 | $1.29 | $1.29 | 2,862,298 |
2021-06-17 | $1.31 | $1.35 | $1.29 | $1.30 | $1.30 | 2,137,553 |
2021-06-16 | $1.31 | $1.37 | $1.28 | $1.33 | $1.33 | 3,704,929 |
2021-06-15 | $1.39 | $1.39 | $1.29 | $1.29 | $1.29 | 3,277,729 |
2021-06-14 | $1.44 | $1.44 | $1.34 | $1.37 | $1.37 | 3,869,135 |
2021-06-11 | $1.42 | $1.44 | $1.37 | $1.40 | $1.40 | 3,323,727 |
2021-06-10 | $1.34 | $1.45 | $1.31 | $1.38 | $1.38 | 7,269,596 |
2021-06-09 | $1.44 | $1.48 | $1.34 | $1.34 | $1.34 | 5,381,686 |
2021-06-08 | $1.35 | $1.44 | $1.31 | $1.40 | $1.40 | 5,053,105 |
2021-06-07 | $1.29 | $1.35 | $1.27 | $1.31 | $1.31 | 5,829,091 |
2021-06-04 | $1.24 | $1.29 | $1.24 | $1.27 | $1.27 | 3,793,491 |
2021-06-03 | $1.21 | $1.26 | $1.19 | $1.22 | $1.22 | 5,154,273 |
2021-06-02 | $1.29 | $1.30 | $1.23 | $1.24 | $1.24 | 8,977,980 |
2021-06-01 | $1.38 | $1.43 | $1.25 | $1.27 | $1.27 | 17,456,186 |
2021-05-28 | $1.26 | $1.41 | $1.25 | $1.39 | $1.39 | 11,523,448 |
2021-05-27 | $1.17 | $1.25 | $1.16 | $1.24 | $1.24 | 9,969,101 |
2021-05-26 | $1.17 | $1.28 | $1.12 | $1.16 | $1.16 | 23,290,865 |
2021-05-25 | $1.10 | $1.28 | $1.09 | $1.15 | $1.15 | 16,246,352 |
2021-05-24 | $1.14 | $1.16 | $1.09 | $1.10 | $1.10 | 1,639,424 |
2021-05-21 | $1.15 | $1.17 | $1.12 | $1.14 | $1.14 | 1,465,567 |
2021-05-20 | $1.13 | $1.16 | $1.10 | $1.14 | $1.14 | 1,352,700 |
2021-05-19 | $1.10 | $1.16 | $1.09 | $1.12 | $1.12 | 1,583,812 |
2021-05-18 | $1.12 | $1.17 | $1.10 | $1.14 | $1.14 | 1,917,030 |
2021-05-17 | $1.05 | $1.13 | $1.03 | $1.12 | $1.12 | 1,686,164 |
2021-05-14 | $1.08 | $1.11 | $1.04 | $1.05 | $1.05 | 3,464,627 |
2021-05-13 | $1.11 | $1.14 | $1.01 | $1.04 | $1.04 | 3,477,129 |
2021-05-12 | $1.15 | $1.17 | $1.11 | $1.12 | $1.12 | 2,405,618 |
2021-05-11 | $1.05 | $1.19 | $1.03 | $1.17 | $1.17 | 3,800,213 |
2021-05-10 | $1.17 | $1.19 | $1.10 | $1.12 | $1.12 | 3,193,165 |
2021-05-07 | $1.27 | $1.31 | $1.15 | $1.19 | $1.19 | 14,901,746 |
2021-05-06 | $1.29 | $1.29 | $1.08 | $1.16 | $1.16 | 8,345,177 |
2021-05-05 | $1.29 | $1.37 | $1.25 | $1.26 | $1.26 | 1,662,824 |
2021-05-04 | $1.33 | $1.33 | $1.24 | $1.26 | $1.26 | 3,096,833 |
2021-05-03 | $1.39 | $1.42 | $1.35 | $1.38 | $1.38 | 1,505,997 |
2021-04-30 | $1.39 | $1.46 | $1.37 | $1.38 | $1.38 | 1,691,674 |
2021-04-29 | $1.50 | $1.50 | $1.39 | $1.41 | $1.41 | 1,946,404 |
2021-04-28 | $1.43 | $1.51 | $1.39 | $1.47 | $1.47 | 2,247,144 |
2021-04-27 | $1.50 | $1.56 | $1.40 | $1.45 | $1.45 | 3,604,782 |
2021-04-26 | $1.41 | $1.46 | $1.38 | $1.42 | $1.42 | 2,424,431 |
2021-04-23 | $1.30 | $1.39 | $1.29 | $1.37 | $1.37 | 1,554,990 |
2021-04-22 | $1.30 | $1.40 | $1.26 | $1.31 | $1.31 | 3,159,496 |
2021-04-21 | $1.17 | $1.28 | $1.15 | $1.27 | $1.27 | 1,780,081 |
2021-04-20 | $1.18 | $1.23 | $1.17 | $1.18 | $1.18 | 1,897,265 |
2021-04-19 | $1.26 | $1.30 | $1.17 | $1.18 | $1.18 | 4,055,069 |
2021-04-16 | $1.27 | $1.33 | $1.22 | $1.30 | $1.30 | 3,475,550 |
2021-04-15 | $1.41 | $1.43 | $1.29 | $1.30 | $1.30 | 3,880,711 |
2021-04-14 | $1.36 | $1.42 | $1.35 | $1.42 | $1.42 | 2,580,709 |
2021-04-13 | $1.40 | $1.44 | $1.35 | $1.38 | $1.38 | 3,157,091 |
2021-04-12 | $1.48 | $1.49 | $1.40 | $1.42 | $1.42 | 3,646,750 |
2021-04-09 | $1.53 | $1.54 | $1.50 | $1.53 | $1.53 | 1,988,948 |
2021-04-08 | $1.56 | $1.57 | $1.51 | $1.54 | $1.54 | 2,510,974 |
2021-04-07 | $1.58 | $1.60 | $1.54 | $1.56 | $1.56 | 2,133,093 |
2021-04-06 | $1.65 | $1.66 | $1.53 | $1.56 | $1.56 | 3,660,110 |
2021-04-05 | $1.60 | $1.74 | $1.60 | $1.69 | $1.69 | 3,930,350 |
2021-04-01 | $1.59 | $1.65 | $1.55 | $1.57 | $1.57 | 2,942,609 |
2021-03-31 | $1.56 | $1.68 | $1.56 | $1.62 | $1.62 | 3,343,583 |
2021-03-30 | $1.54 | $1.60 | $1.48 | $1.55 | $1.55 | 3,098,871 |
2021-03-29 | $1.58 | $1.70 | $1.53 | $1.54 | $1.54 | 3,813,864 |
2021-03-26 | $1.66 | $1.67 | $1.51 | $1.61 | $1.61 | 4,430,148 |
2021-03-25 | $1.51 | $1.69 | $1.51 | $1.68 | $1.68 | 3,875,377 |
2021-03-24 | $1.72 | $1.73 | $1.55 | $1.55 | $1.55 | 4,150,246 |
2021-03-23 | $1.77 | $1.77 | $1.65 | $1.67 | $1.67 | 3,998,092 |
2021-03-22 | $1.85 | $1.89 | $1.77 | $1.78 | $1.78 | 3,181,597 |
2021-03-19 | $1.85 | $1.90 | $1.73 | $1.84 | $1.84 | 5,045,481 |
2021-03-18 | $1.91 | $1.93 | $1.78 | $1.80 | $1.80 | 4,323,829 |
2021-03-17 | $1.78 | $1.98 | $1.77 | $1.96 | $1.96 | 4,710,094 |
2021-03-16 | $2.01 | $2.02 | $1.78 | $1.89 | $1.89 | 6,223,232 |
2021-03-15 | $2.04 | $2.12 | $1.97 | $1.98 | $1.98 | 4,653,400 |
2021-03-12 | $1.91 | $2.07 | $1.87 | $2.03 | $2.03 | 5,461,970 |
2021-03-11 | $1.77 | $1.97 | $1.72 | $1.97 | $1.97 | 6,090,182 |
2021-03-10 | $1.80 | $1.88 | $1.64 | $1.68 | $1.68 | 8,435,432 |
2021-03-09 | $1.50 | $1.77 | $1.48 | $1.68 | $1.68 | 10,350,700 |
2021-03-08 | $1.70 | $1.73 | $1.45 | $1.46 | $1.46 | 10,144,761 |
2021-03-05 | $1.83 | $1.84 | $1.34 | $1.60 | $1.60 | 23,523,976 |
2021-03-04 | $2.00 | $2.06 | $1.82 | $1.95 | $1.95 | 14,052,835 |
2021-03-03 | $2.20 | $2.25 | $2.01 | $2.03 | $2.03 | 6,237,021 |
2021-03-02 | $2.35 | $2.36 | $2.16 | $2.22 | $2.22 | 4,812,838 |
2021-03-01 | $2.36 | $2.39 | $2.23 | $2.29 | $2.29 | 5,882,738 |
2021-02-26 | $2.26 | $2.44 | $2.17 | $2.29 | $2.29 | 5,965,956 |
2021-02-25 | $2.57 | $2.58 | $2.26 | $2.33 | $2.33 | 5,872,289 |
2021-02-24 | $2.27 | $2.64 | $2.26 | $2.48 | $2.48 | 7,543,177 |
2021-02-23 | $2.25 | $2.30 | $2.00 | $2.19 | $2.19 | 9,665,897 |
2021-02-22 | $2.73 | $2.80 | $2.51 | $2.52 | $2.52 | 8,100,038 |
2021-02-19 | $3.01 | $3.04 | $2.80 | $2.83 | $2.83 | 7,630,331 |
2021-02-18 | $3.10 | $3.12 | $2.81 | $2.93 | $2.93 | 8,906,258 |
2021-02-17 | $3.21 | $3.27 | $3.07 | $3.17 | $3.17 | 5,746,793 |
2021-02-16 | $3.40 | $3.45 | $3.18 | $3.35 | $3.35 | 9,071,031 |
2021-02-12 | $3.08 | $3.45 | $3.02 | $3.31 | $3.31 | 9,256,066 |
2021-02-11 | $3.30 | $3.30 | $3.02 | $3.18 | $3.18 | 10,522,274 |
2021-02-10 | $3.50 | $3.61 | $3.10 | $3.30 | $3.30 | 12,547,544 |
2021-02-09 | $3.61 | $3.62 | $3.25 | $3.48 | $3.48 | 17,113,912 |
2021-02-08 | $3.25 | $3.79 | $3.20 | $3.79 | $3.79 | 37,886,335 |
2021-02-05 | $3.42 | $3.45 | $2.94 | $3.10 | $3.10 | 83,278,769 |
2021-02-04 | $2.28 | $2.65 | $2.24 | $2.40 | $2.40 | 44,624,038 |
2021-02-03 | $2.25 | $2.34 | $2.21 | $2.24 | $2.24 | 7,701,250 |
2021-02-02 | $2.25 | $2.38 | $2.15 | $2.23 | $2.23 | 9,399,327 |
2021-02-01 | $2.06 | $2.20 | $2.04 | $2.18 | $2.18 | 10,051,836 |
2021-01-29 | $2.06 | $2.19 | $1.99 | $1.99 | $1.99 | 9,902,005 |
2021-01-28 | $2.26 | $2.28 | $1.91 | $2.02 | $2.02 | 19,972,519 |
2021-01-27 | $2.35 | $2.55 | $2.03 | $2.24 | $2.24 | 37,433,408 |
2021-01-26 | $2.18 | $2.92 | $2.04 | $2.81 | $2.81 | 77,385,513 |
2021-01-25 | $1.93 | $2.13 | $1.85 | $2.11 | $2.11 | 17,063,912 |
2021-01-22 | $1.89 | $1.90 | $1.83 | $1.87 | $1.87 | 3,871,240 |
2021-01-21 | $1.87 | $1.92 | $1.79 | $1.88 | $1.88 | 5,467,855 |
2021-01-20 | $1.94 | $1.95 | $1.79 | $1.87 | $1.87 | 6,731,743 |
2021-01-19 | $1.86 | $1.99 | $1.83 | $1.89 | $1.89 | 9,979,142 |
2021-01-15 | $1.79 | $1.88 | $1.73 | $1.81 | $1.81 | 7,102,483 |
2021-01-14 | $1.79 | $1.91 | $1.72 | $1.78 | $1.78 | 10,484,763 |
2021-01-13 | $1.81 | $1.82 | $1.68 | $1.80 | $1.80 | 12,035,902 |
2021-01-12 | $1.97 | $2.22 | $1.78 | $1.90 | $1.90 | 79,050,772 |
2021-01-11 | $1.49 | $1.64 | $1.45 | $1.60 | $1.60 | 17,387,365 |
2021-01-08 | $1.44 | $1.52 | $1.40 | $1.45 | $1.45 | 6,208,865 |
2021-01-07 | $1.37 | $1.45 | $1.35 | $1.44 | $1.44 | 5,326,305 |
2021-01-06 | $1.39 | $1.42 | $1.31 | $1.32 | $1.32 | 5,711,043 |
2021-01-05 | $1.39 | $1.42 | $1.31 | $1.41 | $1.41 | 6,019,474 |
2021-01-04 | $1.21 | $1.33 | $1.19 | $1.33 | $1.33 | 5,324,187 |
2020-12-31 | $1.22 | $1.30 | $1.16 | $1.24 | $1.24 | 6,115,843 |
2020-12-30 | $1.30 | $1.35 | $1.20 | $1.25 | $1.25 | 23,707,405 |
2020-12-29 | $1.13 | $1.17 | $1.07 | $1.15 | $1.15 | 5,493,611 |
2020-12-28 | $1.17 | $1.18 | $1.12 | $1.13 | $1.13 | 2,828,353 |
2020-12-24 | $1.17 | $1.18 | $1.14 | $1.16 | $1.16 | 1,543,129 |
2020-12-23 | $1.12 | $1.17 | $1.09 | $1.17 | $1.17 | 3,042,133 |
2020-12-22 | $1.15 | $1.16 | $1.09 | $1.13 | $1.13 | 2,981,709 |
2020-12-21 | $1.06 | $1.16 | $1.06 | $1.16 | $1.16 | 3,796,275 |
2020-12-18 | $1.06 | $1.10 | $1.06 | $1.07 | $1.07 | 1,877,574 |
2020-12-17 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 2,245,641 |
2020-12-16 | $1.10 | $1.11 | $1.07 | $1.09 | $1.09 | 1,430,407 |
2020-12-15 | $1.12 | $1.12 | $1.06 | $1.08 | $1.08 | 3,461,401 |
2020-12-14 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 1,302,057 |
2020-12-11 | $1.15 | $1.15 | $1.11 | $1.14 | $1.14 | 1,441,725 |
2020-12-10 | $1.13 | $1.15 | $1.07 | $1.15 | $1.15 | 2,432,466 |
2020-12-09 | $1.16 | $1.18 | $1.11 | $1.12 | $1.12 | 2,983,357 |
2020-12-08 | $1.15 | $1.17 | $1.13 | $1.16 | $1.16 | 1,370,741 |
2020-12-07 | $1.14 | $1.21 | $1.13 | $1.17 | $1.17 | 2,629,043 |
2020-12-04 | $1.16 | $1.19 | $1.15 | $1.15 | $1.15 | 1,747,584 |
2020-12-03 | $1.15 | $1.21 | $1.14 | $1.19 | $1.19 | 3,095,961 |
2020-12-02 | $1.11 | $1.16 | $1.07 | $1.15 | $1.15 | 2,132,469 |
2020-12-01 | $1.09 | $1.12 | $1.07 | $1.11 | $1.11 | 2,239,047 |
2020-11-30 | $1.12 | $1.13 | $1.06 | $1.11 | $1.11 | 2,761,240 |
2020-11-27 | $1.09 | $1.13 | $1.08 | $1.13 | $1.13 | 1,721,418 |
2020-11-25 | $1.04 | $1.08 | $1.01 | $1.08 | $1.08 | 3,182,587 |
2020-11-24 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 5,230,105 |
2020-11-23 | $1.13 | $1.15 | $1.08 | $1.09 | $1.09 | 5,586,705 |
2020-11-20 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 3,528,331 |
2020-11-19 | $1.14 | $1.19 | $1.10 | $1.15 | $1.15 | 4,267,753 |
2020-11-18 | $1.15 | $1.18 | $1.12 | $1.13 | $1.13 | 3,923,759 |
2020-11-17 | $1.18 | $1.19 | $1.13 | $1.16 | $1.16 | 2,940,730 |
2020-11-16 | $1.20 | $1.21 | $1.16 | $1.18 | $1.18 | 2,875,856 |
2020-11-13 | $1.22 | $1.28 | $1.20 | $1.21 | $1.21 | 4,678,068 |
2020-11-12 | $1.21 | $1.25 | $1.21 | $1.22 | $1.22 | 2,942,396 |
2020-11-11 | $1.17 | $1.24 | $1.15 | $1.20 | $1.20 | 2,607,985 |
2020-11-10 | $1.18 | $1.18 | $1.10 | $1.15 | $1.15 | 5,817,814 |
2020-11-09 | $1.21 | $1.22 | $1.12 | $1.19 | $1.19 | 6,915,790 |
2020-11-06 | $1.28 | $1.29 | $1.22 | $1.23 | $1.23 | 4,255,889 |
2020-11-05 | $1.36 | $1.39 | $1.27 | $1.31 | $1.31 | 8,576,459 |
2020-11-04 | $1.37 | $1.53 | $1.35 | $1.51 | $1.51 | 9,026,640 |
2020-11-03 | $1.34 | $1.38 | $1.31 | $1.35 | $1.35 | 2,386,888 |
2020-11-02 | $1.37 | $1.37 | $1.31 | $1.32 | $1.32 | 1,665,467 |
2020-10-30 | $1.30 | $1.35 | $1.23 | $1.34 | $1.34 | 5,688,966 |
2020-10-29 | $1.31 | $1.35 | $1.26 | $1.33 | $1.33 | 2,083,963 |
2020-10-28 | $1.35 | $1.37 | $1.27 | $1.30 | $1.30 | 5,752,965 |
2020-10-27 | $1.35 | $1.40 | $1.32 | $1.37 | $1.37 | 3,856,343 |
2020-10-26 | $1.32 | $1.37 | $1.30 | $1.34 | $1.34 | 3,860,932 |
2020-10-23 | $1.33 | $1.35 | $1.30 | $1.33 | $1.33 | 1,483,206 |
2020-10-22 | $1.33 | $1.35 | $1.30 | $1.34 | $1.34 | 3,985,763 |
2020-10-21 | $1.30 | $1.39 | $1.29 | $1.30 | $1.30 | 3,886,060 |
2020-10-20 | $1.33 | $1.34 | $1.30 | $1.31 | $1.31 | 1,387,303 |
2020-10-19 | $1.32 | $1.36 | $1.30 | $1.32 | $1.32 | 2,619,743 |
2020-10-16 | $1.33 | $1.40 | $1.31 | $1.33 | $1.33 | 2,064,070 |
2020-10-15 | $1.32 | $1.35 | $1.29 | $1.34 | $1.34 | 1,674,154 |
2020-10-14 | $1.35 | $1.36 | $1.32 | $1.33 | $1.33 | 1,439,154 |
2020-10-13 | $1.33 | $1.36 | $1.30 | $1.33 | $1.33 | 1,561,980 |
2020-10-12 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 1,138,026 |
2020-10-09 | $1.38 | $1.42 | $1.36 | $1.37 | $1.37 | 1,893,395 |
2020-10-08 | $1.36 | $1.37 | $1.32 | $1.37 | $1.37 | 2,955,690 |
2020-10-07 | $1.30 | $1.32 | $1.28 | $1.30 | $1.30 | 2,047,485 |
2020-10-06 | $1.32 | $1.36 | $1.26 | $1.29 | $1.29 | 2,778,609 |
2020-10-05 | $1.31 | $1.35 | $1.29 | $1.33 | $1.33 | 1,720,776 |
2020-10-02 | $1.22 | $1.34 | $1.22 | $1.34 | $1.34 | 2,394,331 |
2020-10-01 | $1.35 | $1.35 | $1.29 | $1.31 | $1.31 | 1,686,154 |
2020-09-30 | $1.38 | $1.43 | $1.29 | $1.36 | $1.36 | 5,849,569 |
2020-09-29 | $1.28 | $1.30 | $1.26 | $1.29 | $1.29 | 1,990,141 |
2020-09-28 | $1.25 | $1.30 | $1.21 | $1.29 | $1.29 | 2,886,874 |
2020-09-25 | $1.15 | $1.20 | $1.14 | $1.18 | $1.18 | 1,662,098 |
2020-09-24 | $1.16 | $1.18 | $1.06 | $1.15 | $1.15 | 4,918,867 |
2020-09-23 | $1.23 | $1.35 | $1.18 | $1.20 | $1.20 | 5,125,516 |
2020-09-22 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 1,837,752 |
2020-09-21 | $1.23 | $1.24 | $1.20 | $1.23 | $1.23 | 2,428,689 |
2020-09-18 | $1.23 | $1.27 | $1.22 | $1.25 | $1.25 | 4,674,765 |
2020-09-17 | $1.24 | $1.27 | $1.20 | $1.22 | $1.22 | 2,483,810 |
2020-09-16 | $1.26 | $1.29 | $1.25 | $1.27 | $1.27 | 3,478,840 |
2020-09-15 | $1.30 | $1.33 | $1.25 | $1.28 | $1.28 | 2,898,298 |
2020-09-14 | $1.35 | $1.36 | $1.28 | $1.31 | $1.31 | 2,461,013 |
2020-09-11 | $1.32 | $1.38 | $1.32 | $1.32 | $1.32 | 2,833,706 |
2020-09-10 | $1.27 | $1.35 | $1.27 | $1.31 | $1.31 | 2,377,976 |
2020-09-09 | $1.28 | $1.30 | $1.25 | $1.27 | $1.27 | 2,857,300 |
2020-09-08 | $1.21 | $1.28 | $1.18 | $1.26 | $1.26 | 4,513,833 |
2020-09-04 | $1.29 | $1.30 | $1.13 | $1.26 | $1.26 | 7,640,777 |
2020-09-03 | $1.33 | $1.38 | $1.20 | $1.29 | $1.29 | 14,163,017 |
2020-09-02 | $1.53 | $1.55 | $1.33 | $1.42 | $1.42 | 13,352,965 |
2020-09-01 | $1.79 | $1.81 | $1.56 | $1.57 | $1.57 | 29,419,642 |
2020-08-31 | $1.55 | $1.59 | $1.50 | $1.56 | $1.56 | 15,872,259 |
2020-08-28 | $1.50 | $1.55 | $1.49 | $1.55 | $1.55 | 4,047,949 |
2020-08-27 | $1.48 | $1.58 | $1.47 | $1.54 | $1.54 | 9,070,253 |
2020-08-26 | $1.48 | $1.54 | $1.47 | $1.52 | $1.52 | 4,929,597 |
2020-08-25 | $1.52 | $1.53 | $1.46 | $1.52 | $1.52 | 5,480,963 |
2020-08-24 | $1.67 | $1.67 | $1.46 | $1.55 | $1.55 | 17,304,683 |
2020-08-21 | $1.53 | $1.54 | $1.45 | $1.45 | $1.45 | 4,832,605 |
2020-08-20 | $1.57 | $1.60 | $1.52 | $1.54 | $1.54 | 4,323,689 |
2020-08-19 | $1.55 | $1.64 | $1.49 | $1.58 | $1.58 | 5,936,301 |
2020-08-18 | $1.54 | $1.57 | $1.52 | $1.54 | $1.54 | 3,592,910 |
2020-08-17 | $1.50 | $1.59 | $1.46 | $1.53 | $1.53 | 5,338,090 |
2020-08-14 | $1.59 | $1.62 | $1.45 | $1.48 | $1.48 | 11,334,978 |
2020-08-13 | $1.58 | $1.69 | $1.55 | $1.59 | $1.59 | 7,698,042 |
2020-08-12 | $1.73 | $1.74 | $1.56 | $1.59 | $1.59 | 16,511,708 |
2020-08-11 | $2.20 | $2.20 | $1.75 | $1.87 | $1.87 | 32,439,621 |
2020-08-10 | $1.73 | $2.14 | $1.72 | $2.10 | $2.10 | 40,357,647 |
2020-08-07 | $1.65 | $1.73 | $1.62 | $1.70 | $1.70 | 6,540,286 |
2020-08-06 | $1.71 | $1.71 | $1.60 | $1.65 | $1.65 | 5,923,410 |
2020-08-05 | $1.68 | $1.75 | $1.64 | $1.69 | $1.69 | 13,199,784 |
2020-08-04 | $1.60 | $1.61 | $1.55 | $1.55 | $1.55 | 5,546,403 |
2020-08-03 | $1.61 | $1.68 | $1.60 | $1.62 | $1.62 | 5,350,731 |
2020-07-31 | $1.72 | $1.73 | $1.60 | $1.66 | $1.66 | 9,693,575 |
2020-07-30 | $1.55 | $1.65 | $1.52 | $1.63 | $1.63 | 7,214,684 |
2020-07-29 | $1.60 | $1.63 | $1.52 | $1.59 | $1.59 | 7,442,679 |
2020-07-28 | $1.53 | $1.63 | $1.45 | $1.59 | $1.59 | 8,793,036 |
2020-07-27 | $1.61 | $1.62 | $1.53 | $1.53 | $1.53 | 6,499,346 |
2020-07-24 | $1.58 | $1.66 | $1.52 | $1.62 | $1.62 | 7,221,991 |
2020-07-23 | $1.65 | $1.71 | $1.55 | $1.61 | $1.61 | 9,183,000 |
2020-07-22 | $1.73 | $1.73 | $1.62 | $1.66 | $1.66 | 9,085,571 |
2020-07-21 | $1.80 | $1.81 | $1.68 | $1.74 | $1.74 | 10,933,856 |
2020-07-20 | $1.73 | $1.83 | $1.66 | $1.83 | $1.83 | 11,543,038 |
2020-07-17 | $1.85 | $1.89 | $1.66 | $1.71 | $1.71 | 20,442,734 |
2020-07-16 | $1.67 | $1.90 | $1.62 | $1.85 | $1.85 | 32,103,205 |
2020-07-15 | $1.53 | $1.60 | $1.45 | $1.58 | $1.58 | 11,572,565 |
2020-07-14 | $1.40 | $1.64 | $1.35 | $1.62 | $1.62 | 31,985,162 |
2020-07-13 | $1.41 | $1.42 | $1.30 | $1.33 | $1.33 | 8,033,072 |
2020-07-10 | $1.32 | $1.46 | $1.27 | $1.38 | $1.38 | 10,675,102 |
2020-07-09 | $1.31 | $1.34 | $1.25 | $1.34 | $1.34 | 7,810,118 |
2020-07-08 | $1.33 | $1.34 | $1.28 | $1.32 | $1.32 | 8,073,369 |
2020-07-07 | $1.30 | $1.34 | $1.21 | $1.33 | $1.33 | 12,308,781 |
2020-07-06 | $1.42 | $1.42 | $1.32 | $1.34 | $1.34 | 11,812,206 |
2020-07-02 | $1.54 | $1.56 | $1.36 | $1.40 | $1.40 | 31,959,524 |
2020-07-01 | $2.11 | $2.31 | $1.50 | $1.52 | $1.52 | 142,205,816 |
2020-06-30 | $1.30 | $1.30 | $1.23 | $1.27 | $1.27 | 26,404,624 |
2020-06-29 | $1.32 | $1.38 | $1.25 | $1.31 | $1.31 | 4,973,562 |
2020-06-26 | $1.44 | $1.45 | $1.25 | $1.27 | $1.27 | 6,321,006 |
2020-06-25 | $1.16 | $1.38 | $1.15 | $1.35 | $1.35 | 5,524,588 |
2020-06-24 | $1.17 | $1.25 | $1.08 | $1.21 | $1.21 | 5,706,713 |
2020-06-23 | $1.26 | $1.26 | $1.15 | $1.21 | $1.21 | 6,190,472 |
2020-06-22 | $1.27 | $1.29 | $1.20 | $1.27 | $1.27 | 5,372,547 |
2020-06-19 | $1.27 | $1.33 | $1.23 | $1.24 | $1.24 | 8,229,941 |
2020-06-18 | $1.33 | $1.35 | $1.13 | $1.23 | $1.23 | 15,352,973 |
2020-06-17 | $1.52 | $1.58 | $1.33 | $1.41 | $1.41 | 9,244,992 |
2020-06-16 | $1.67 | $1.69 | $1.50 | $1.54 | $1.54 | 7,107,140 |
2020-06-15 | $1.58 | $1.69 | $1.50 | $1.63 | $1.63 | 6,088,372 |
2020-06-12 | $1.64 | $1.67 | $1.40 | $1.67 | $1.67 | 9,667,128 |
2020-06-11 | $1.49 | $1.66 | $1.35 | $1.39 | $1.39 | 13,845,393 |
2020-06-10 | $1.53 | $1.95 | $1.49 | $1.66 | $1.66 | 31,111,703 |
2020-06-09 | $1.31 | $1.49 | $1.26 | $1.47 | $1.47 | 14,233,563 |
2020-06-08 | $1.35 | $1.35 | $1.26 | $1.34 | $1.34 | 8,028,448 |
2020-06-05 | $1.26 | $1.34 | $1.15 | $1.31 | $1.31 | 11,101,512 |
2020-06-04 | $1.34 | $1.40 | $1.00 | $1.18 | $1.18 | 23,155,410 |
2020-06-03 | $1.14 | $1.47 | $1.10 | $1.30 | $1.30 | 35,047,540 |
2020-06-02 | $0.96 | $1.10 | $0.93 | $1.07 | $1.07 | 20,738,392 |
2020-06-01 | $0.82 | $0.95 | $0.81 | $0.91 | $0.91 | 9,700,771 |
2020-05-29 | $0.82 | $0.84 | $0.80 | $0.84 | $0.84 | 4,096,016 |
2020-05-28 | $0.81 | $0.88 | $0.79 | $0.83 | $0.83 | 8,994,936 |
2020-05-27 | $0.81 | $0.83 | $0.76 | $0.83 | $0.83 | 8,447,336 |
2020-05-26 | $0.80 | $0.86 | $0.75 | $0.79 | $0.79 | 15,668,949 |
2020-05-22 | $0.80 | $0.83 | $0.71 | $0.74 | $0.74 | 25,606,834 |
2020-05-21 | $0.67 | $0.68 | $0.61 | $0.65 | $0.65 | 5,911,785 |
2020-05-20 | $0.81 | $0.84 | $0.65 | $0.68 | $0.68 | 28,697,447 |
2020-05-19 | $0.84 | $0.98 | $0.76 | $0.81 | $0.81 | 68,857,081 |
2020-05-18 | $0.59 | $0.75 | $0.58 | $0.74 | $0.74 | 37,129,881 |
2020-05-15 | $0.55 | $0.58 | $0.53 | $0.56 | $0.56 | 8,865,625 |
2020-05-14 | $0.52 | $0.55 | $0.50 | $0.55 | $0.55 | 4,097,537 |
2020-05-13 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 4,042,082 |
2020-05-12 | $0.54 | $0.59 | $0.52 | $0.55 | $0.55 | 6,803,595 |
2020-05-11 | $0.55 | $0.56 | $0.52 | $0.55 | $0.55 | 5,561,522 |
2020-05-08 | $0.51 | $0.53 | $0.48 | $0.51 | $0.51 | 5,367,312 |
2020-05-07 | $0.53 | $0.53 | $0.49 | $0.51 | $0.51 | 3,967,277 |
2020-05-06 | $0.55 | $0.55 | $0.50 | $0.53 | $0.53 | 9,663,568 |
2020-05-05 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 10,380,742 |
2020-05-04 | $0.55 | $0.60 | $0.52 | $0.58 | $0.58 | 5,349,134 |
2020-05-01 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 2,495,826 |
2020-04-30 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 3,005,401 |
2020-04-29 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 3,657,210 |
2020-04-28 | $0.54 | $0.58 | $0.53 | $0.57 | $0.57 | 4,593,226 |
2020-04-27 | $0.53 | $0.55 | $0.51 | $0.54 | $0.54 | 3,598,250 |
2020-04-24 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 2,743,858 |
2020-04-23 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 4,140,832 |
2020-04-22 | $0.52 | $0.55 | $0.50 | $0.53 | $0.53 | 4,676,029 |
2020-04-21 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 3,750,101 |
2020-04-20 | $0.55 | $0.56 | $0.52 | $0.53 | $0.53 | 5,855,821 |
2020-04-17 | $0.60 | $0.61 | $0.51 | $0.56 | $0.56 | 8,795,645 |
2020-04-16 | $0.59 | $0.72 | $0.55 | $0.65 | $0.65 | 32,921,197 |
2020-04-15 | $0.53 | $0.55 | $0.50 | $0.55 | $0.55 | 4,352,233 |
2020-04-14 | $0.48 | $0.56 | $0.48 | $0.56 | $0.56 | 12,071,517 |
2020-04-13 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 2,963,432 |
2020-04-09 | $0.47 | $0.52 | $0.46 | $0.49 | $0.49 | 7,143,938 |
2020-04-08 | $0.53 | $0.53 | $0.47 | $0.51 | $0.51 | 5,734,978 |
2020-04-07 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 3,381,794 |
2020-04-06 | $0.51 | $0.55 | $0.49 | $0.53 | $0.53 | 4,218,778 |
2020-04-03 | $0.52 | $0.53 | $0.45 | $0.51 | $0.51 | 6,166,732 |
2020-04-02 | $0.58 | $0.59 | $0.51 | $0.54 | $0.54 | 5,685,553 |
2020-04-01 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 4,757,220 |
2020-03-31 | $0.60 | $0.65 | $0.55 | $0.65 | $0.65 | 10,864,716 |
2020-03-30 | $0.70 | $0.70 | $0.59 | $0.60 | $0.60 | 10,874,130 |
2020-03-27 | $0.70 | $0.75 | $0.65 | $0.65 | $0.65 | 14,930,508 |
2020-03-26 | $0.62 | $0.71 | $0.58 | $0.67 | $0.67 | 25,679,574 |
2020-03-25 | $0.89 | $0.99 | $0.62 | $0.64 | $0.64 | 155,421,842 |
2020-03-24 | $0.39 | $0.43 | $0.37 | $0.39 | $0.39 | 28,280,885 |
2020-03-23 | $0.36 | $0.42 | $0.34 | $0.40 | $0.40 | 8,832,969 |
2020-03-20 | $0.41 | $0.43 | $0.36 | $0.38 | $0.38 | 10,646,392 |
2020-03-19 | $0.53 | $0.55 | $0.43 | $0.45 | $0.45 | 33,294,014 |
2020-03-18 | $0.34 | $0.39 | $0.29 | $0.37 | $0.37 | 14,184,726 |
2020-03-17 | $0.27 | $0.34 | $0.24 | $0.32 | $0.32 | 18,543,978 |
2020-03-16 | $0.31 | $0.32 | $0.25 | $0.28 | $0.28 | 23,213,830 |
2020-03-13 | $0.41 | $0.42 | $0.34 | $0.40 | $0.40 | 11,747,263 |
2020-03-12 | $0.47 | $0.47 | $0.38 | $0.40 | $0.40 | 17,371,431 |
2020-03-11 | $0.54 | $0.58 | $0.44 | $0.50 | $0.50 | 42,546,163 |
2020-03-10 | $0.55 | $0.56 | $0.46 | $0.50 | $0.50 | 19,032,968 |
2020-03-09 | $0.63 | $0.65 | $0.53 | $0.54 | $0.54 | 26,589,832 |
2020-03-06 | $0.57 | $0.58 | $0.51 | $0.56 | $0.56 | 23,887,084 |
2020-03-05 | $0.65 | $0.69 | $0.51 | $0.52 | $0.52 | 24,827,095 |
2020-03-04 | $0.67 | $0.84 | $0.58 | $0.60 | $0.60 | 20,640,794 |
2020-03-03 | $0.67 | $0.71 | $0.63 | $0.65 | $0.65 | 1,368,760 |
2020-03-02 | $0.73 | $0.74 | $0.60 | $0.65 | $0.65 | 1,790,764 |
2020-02-28 | $0.84 | $0.86 | $0.62 | $0.69 | $0.69 | 3,744,781 |
2020-02-27 | $0.63 | $0.92 | $0.56 | $0.89 | $0.89 | 2,489,819 |
2020-02-26 | $0.75 | $0.76 | $0.61 | $0.63 | $0.63 | 2,141,502 |
2020-02-25 | $0.80 | $0.88 | $0.70 | $0.73 | $0.73 | 1,767,551 |
2020-02-24 | $0.92 | $0.97 | $0.79 | $0.83 | $0.83 | 1,614,459 |
2020-02-21 | $0.98 | $0.98 | $0.87 | $0.90 | $0.90 | 703,201 |
2020-02-20 | $0.99 | $1.07 | $0.95 | $0.96 | $0.96 | 718,001 |
2020-02-19 | $1.10 | $1.12 | $0.98 | $1.02 | $1.02 | 1,226,269 |
2020-02-18 | $1.18 | $1.18 | $1.03 | $1.10 | $1.10 | 1,025,513 |
2020-02-14 | $0.94 | $1.23 | $0.93 | $1.14 | $1.14 | 1,799,310 |
2020-02-13 | $0.82 | $0.97 | $0.82 | $0.96 | $0.96 | 528,583 |
2020-02-12 | $0.83 | $0.88 | $0.79 | $0.85 | $0.85 | 489,486 |
2020-02-11 | $0.80 | $0.83 | $0.77 | $0.82 | $0.82 | 534,264 |
2020-02-10 | $0.82 | $0.86 | $0.76 | $0.78 | $0.78 | 1,486,162 |
2020-02-07 | $0.87 | $0.91 | $0.80 | $0.80 | $0.80 | 1,025,277 |
2020-02-06 | $0.90 | $0.95 | $0.85 | $0.87 | $0.87 | 433,795 |
2020-02-05 | $0.83 | $1.01 | $0.83 | $0.92 | $0.92 | 1,628,736 |
2020-02-04 | $0.84 | $0.86 | $0.79 | $0.82 | $0.82 | 623,118 |
2020-02-03 | $0.93 | $0.94 | $0.79 | $0.81 | $0.81 | 927,318 |
2020-01-31 | $0.91 | $0.98 | $0.88 | $0.89 | $0.89 | 2,045,661 |
2020-01-30 | $1.05 | $1.06 | $0.94 | $0.98 | $0.98 | 643,149 |
2020-01-29 | $1.09 | $1.10 | $1.02 | $1.05 | $1.05 | 895,004 |
2020-01-28 | $1.11 | $1.15 | $1.06 | $1.08 | $1.08 | 984,310 |
2020-01-27 | $1.15 | $1.15 | $1.09 | $1.14 | $1.14 | 562,377 |
2020-01-24 | $1.18 | $1.19 | $1.11 | $1.17 | $1.17 | 582,114 |
2020-01-23 | $1.17 | $1.20 | $1.10 | $1.17 | $1.17 | 919,734 |
2020-01-22 | $1.18 | $1.20 | $1.14 | $1.17 | $1.17 | 460,352 |
2020-01-21 | $1.20 | $1.26 | $1.19 | $1.20 | $1.20 | 635,193 |
2020-01-17 | $1.13 | $1.20 | $1.13 | $1.17 | $1.17 | 357,213 |
2020-01-16 | $1.12 | $1.16 | $1.11 | $1.14 | $1.14 | 566,046 |
2020-01-15 | $1.18 | $1.19 | $1.11 | $1.16 | $1.16 | 444,696 |
2020-01-14 | $1.17 | $1.20 | $1.16 | $1.18 | $1.18 | 232,728 |
2020-01-13 | $1.22 | $1.22 | $1.16 | $1.19 | $1.19 | 451,517 |
2020-01-10 | $1.26 | $1.27 | $1.15 | $1.18 | $1.18 | 3,132,018 |
2020-01-09 | $1.11 | $1.18 | $1.10 | $1.14 | $1.14 | 438,944 |
2020-01-08 | $1.20 | $1.20 | $1.13 | $1.15 | $1.15 | 217,857 |
2020-01-07 | $1.23 | $1.23 | $1.16 | $1.19 | $1.19 | 227,785 |
2020-01-06 | $1.23 | $1.24 | $1.10 | $1.19 | $1.19 | 425,234 |
2020-01-03 | $1.14 | $1.27 | $1.13 | $1.23 | $1.23 | 351,665 |
2020-01-02 | $1.19 | $1.30 | $1.13 | $1.16 | $1.16 | 360,530 |
2019-12-31 | $1.08 | $1.18 | $1.08 | $1.17 | $1.17 | 655,899 |
2019-12-30 | $1.12 | $1.23 | $1.08 | $1.09 | $1.09 | 1,146,991 |
2019-12-27 | $1.08 | $1.14 | $1.06 | $1.10 | $1.10 | 457,736 |
2019-12-26 | $1.12 | $1.15 | $1.06 | $1.08 | $1.08 | 461,700 |
2019-12-24 | $1.10 | $1.16 | $1.05 | $1.13 | $1.13 | 434,637 |
2019-12-23 | $1.00 | $1.10 | $1.00 | $1.08 | $1.08 | 760,449 |
2019-12-20 | $1.08 | $1.12 | $0.99 | $0.99 | $0.99 | 1,312,492 |
2019-12-19 | $1.12 | $1.15 | $1.05 | $1.07 | $1.07 | 544,564 |
2019-12-18 | $1.05 | $1.11 | $1.04 | $1.10 | $1.10 | 644,132 |
2019-12-17 | $1.10 | $1.13 | $1.00 | $1.07 | $1.07 | 1,081,408 |
2019-12-16 | $1.15 | $1.19 | $0.91 | $0.96 | $0.96 | 1,216,696 |
2019-12-13 | $1.14 | $1.18 | $1.13 | $1.15 | $1.15 | 388,240 |
2019-12-12 | $1.21 | $1.22 | $1.14 | $1.16 | $1.16 | 547,854 |
2019-12-11 | $1.22 | $1.25 | $1.16 | $1.19 | $1.19 | 301,826 |
2019-12-10 | $1.25 | $1.33 | $1.22 | $1.23 | $1.23 | 524,229 |
2019-12-09 | $1.24 | $1.29 | $1.20 | $1.26 | $1.26 | 363,545 |
2019-12-06 | $1.23 | $1.30 | $1.23 | $1.25 | $1.25 | 211,607 |
2019-12-05 | $1.23 | $1.29 | $1.17 | $1.21 | $1.21 | 412,776 |
2019-12-04 | $1.29 | $1.34 | $1.21 | $1.22 | $1.22 | 628,192 |
2019-12-03 | $1.27 | $1.37 | $1.27 | $1.28 | $1.28 | 509,395 |
2019-12-02 | $1.38 | $1.39 | $1.25 | $1.27 | $1.27 | 458,964 |
2019-11-29 | $1.33 | $1.40 | $1.33 | $1.36 | $1.36 | 207,846 |
2019-11-27 | $1.31 | $1.37 | $1.28 | $1.32 | $1.32 | 571,828 |
2019-11-26 | $1.38 | $1.43 | $1.25 | $1.35 | $1.35 | 885,583 |
2019-11-25 | $1.50 | $1.55 | $1.36 | $1.42 | $1.42 | 976,268 |
2019-11-22 | $1.62 | $1.64 | $1.45 | $1.54 | $1.54 | 1,409,249 |
2019-11-21 | $1.82 | $1.82 | $1.58 | $1.63 | $1.63 | 658,192 |
2019-11-20 | $1.99 | $1.99 | $1.77 | $1.78 | $1.78 | 565,253 |
2019-11-19 | $1.71 | $1.85 | $1.68 | $1.80 | $1.80 | 311,080 |
2019-11-18 | $1.76 | $1.76 | $1.58 | $1.75 | $1.75 | 514,627 |
2019-11-15 | $1.55 | $1.85 | $1.54 | $1.76 | $1.76 | 1,051,432 |
2019-11-14 | $1.66 | $1.79 | $1.51 | $1.51 | $1.51 | 815,827 |
2019-11-13 | $1.90 | $1.95 | $1.65 | $1.69 | $1.69 | 1,441,132 |
2019-11-12 | $2.19 | $2.32 | $1.84 | $1.95 | $1.95 | 2,084,271 |
2019-11-11 | $2.63 | $2.79 | $2.58 | $2.70 | $2.70 | 293,926 |
2019-11-08 | $2.61 | $2.77 | $2.52 | $2.66 | $2.66 | 287,758 |
2019-11-07 | $2.77 | $2.82 | $2.59 | $2.63 | $2.63 | 353,310 |
2019-11-06 | $2.90 | $2.90 | $2.66 | $2.72 | $2.72 | 361,027 |
2019-11-05 | $2.90 | $3.00 | $2.78 | $2.89 | $2.89 | 618,000 |
2019-11-04 | $2.74 | $3.15 | $2.74 | $2.94 | $2.94 | 1,289,140 |
2019-11-01 | $2.48 | $2.75 | $2.44 | $2.71 | $2.71 | 479,646 |
2019-10-31 | $2.46 | $2.51 | $2.43 | $2.45 | $2.45 | 210,036 |
2019-10-30 | $2.49 | $2.55 | $2.38 | $2.49 | $2.49 | 144,759 |
2019-10-29 | $2.56 | $2.65 | $2.47 | $2.48 | $2.48 | 397,070 |
2019-10-28 | $2.45 | $2.62 | $2.42 | $2.55 | $2.55 | 319,878 |
2019-10-25 | $2.35 | $2.47 | $2.34 | $2.41 | $2.41 | 345,566 |
2019-10-24 | $2.42 | $2.42 | $2.32 | $2.38 | $2.38 | 271,190 |
2019-10-23 | $2.37 | $2.48 | $2.33 | $2.39 | $2.39 | 222,417 |
2019-10-22 | $2.58 | $2.58 | $2.32 | $2.37 | $2.37 | 473,207 |
2019-10-21 | $2.52 | $2.58 | $2.44 | $2.57 | $2.57 | 234,024 |
2019-10-18 | $2.60 | $2.65 | $2.44 | $2.54 | $2.54 | 286,649 |
2019-10-17 | $2.69 | $2.74 | $2.58 | $2.61 | $2.61 | 315,345 |
2019-10-16 | $2.68 | $2.75 | $2.63 | $2.70 | $2.70 | 588,854 |
2019-10-15 | $2.60 | $2.70 | $2.56 | $2.70 | $2.70 | 284,356 |
2019-10-14 | $2.55 | $2.77 | $2.53 | $2.60 | $2.60 | 405,535 |
2019-10-11 | $2.46 | $2.68 | $2.41 | $2.56 | $2.56 | 784,272 |
2019-10-10 | $2.24 | $2.45 | $2.21 | $2.43 | $2.43 | 447,008 |
2019-10-09 | $2.30 | $2.35 | $2.24 | $2.27 | $2.27 | 379,988 |
2019-10-08 | $2.40 | $2.45 | $2.28 | $2.30 | $2.30 | 282,896 |
2019-10-07 | $2.42 | $2.51 | $2.35 | $2.39 | $2.39 | 281,312 |
2019-10-04 | $2.49 | $2.54 | $2.33 | $2.44 | $2.44 | 300,613 |
2019-10-03 | $2.30 | $2.50 | $2.29 | $2.46 | $2.46 | 415,439 |
2019-10-02 | $2.36 | $2.38 | $2.15 | $2.34 | $2.34 | 493,961 |
2019-10-01 | $2.52 | $2.76 | $2.35 | $2.39 | $2.39 | 1,756,853 |
2019-09-30 | $2.64 | $2.64 | $2.47 | $2.50 | $2.50 | 615,404 |
2019-09-27 | $2.77 | $2.83 | $2.55 | $2.63 | $2.63 | 909,880 |
2019-09-26 | $2.82 | $2.88 | $2.74 | $2.83 | $2.83 | 668,576 |
2019-09-25 | $2.85 | $3.00 | $2.76 | $2.88 | $2.88 | 763,698 |
2019-09-24 | $2.97 | $3.01 | $2.70 | $2.83 | $2.83 | 1,243,987 |
2019-09-23 | $2.79 | $3.08 | $2.75 | $2.93 | $2.93 | 1,725,058 |
2019-09-20 | $2.82 | $2.87 | $2.67 | $2.83 | $2.83 | 1,273,184 |
2019-09-19 | $2.47 | $2.99 | $2.47 | $2.87 | $2.87 | 1,991,757 |
2019-09-18 | $2.55 | $2.67 | $2.23 | $2.56 | $2.56 | 2,005,879 |
2019-09-17 | $2.70 | $2.74 | $2.56 | $2.61 | $2.61 | 1,431,619 |
2019-09-16 | $2.88 | $2.94 | $2.67 | $2.76 | $2.76 | 1,938,100 |
2019-09-13 | $2.96 | $3.11 | $2.71 | $2.88 | $2.88 | 4,507,509 |
2019-09-12 | $2.45 | $3.21 | $2.44 | $3.01 | $3.01 | 13,629,876 |
2019-09-11 | $1.89 | $2.69 | $1.72 | $2.61 | $2.61 | 16,596,294 |
2019-09-10 | $1.46 | $1.49 | $1.35 | $1.43 | $1.43 | 1,401,741 |
2019-09-09 | $1.41 | $1.49 | $1.39 | $1.47 | $1.47 | 663,956 |
2019-09-06 | $1.35 | $1.44 | $1.33 | $1.39 | $1.39 | 544,102 |
2019-09-05 | $1.43 | $1.49 | $1.34 | $1.36 | $1.36 | 1,257,589 |
2019-09-04 | $1.50 | $1.52 | $1.41 | $1.42 | $1.42 | 854,358 |
2019-09-03 | $1.23 | $1.50 | $1.13 | $1.49 | $1.49 | 807,458 |
2019-08-30 | $1.50 | $1.52 | $1.31 | $1.33 | $1.33 | 921,417 |
2019-08-29 | $1.40 | $1.53 | $1.39 | $1.50 | $1.50 | 1,362,321 |
2019-08-28 | $1.42 | $1.47 | $1.36 | $1.40 | $1.40 | 558,020 |
2019-08-27 | $1.35 | $1.52 | $1.34 | $1.44 | $1.44 | 1,601,066 |
2019-08-26 | $1.22 | $1.33 | $1.16 | $1.33 | $1.33 | 1,358,787 |
2019-08-23 | $1.13 | $1.22 | $1.10 | $1.19 | $1.19 | 1,319,953 |
2019-08-22 | $1.15 | $1.18 | $1.03 | $1.15 | $1.15 | 1,015,293 |
2019-08-21 | $0.91 | $1.14 | $0.90 | $1.13 | $1.13 | 1,758,814 |
2019-08-20 | $0.88 | $0.93 | $0.83 | $0.90 | $0.90 | 526,580 |
2019-08-19 | $0.80 | $0.92 | $0.79 | $0.89 | $0.89 | 688,690 |
2019-08-16 | $0.80 | $0.85 | $0.78 | $0.80 | $0.80 | 2,131,210 |
2019-08-15 | $0.75 | $0.83 | $0.75 | $0.80 | $0.80 | 655,783 |
2019-08-14 | $0.81 | $0.83 | $0.74 | $0.75 | $0.75 | 984,223 |
2019-08-13 | $0.87 | $0.88 | $0.80 | $0.81 | $0.81 | 831,143 |
2019-08-12 | $0.96 | $0.96 | $0.84 | $0.88 | $0.88 | 823,217 |
2019-08-09 | $0.72 | $0.97 | $0.70 | $0.94 | $0.94 | 4,117,664 |
2019-08-08 | $0.72 | $0.73 | $0.67 | $0.72 | $0.72 | 1,896,808 |
2019-08-07 | $0.82 | $0.83 | $0.71 | $0.74 | $0.74 | 2,476,076 |
2019-08-06 | $0.93 | $1.07 | $0.76 | $0.82 | $0.82 | 20,417,334 |
2019-08-05 | $0.62 | $0.76 | $0.61 | $0.68 | $0.68 | 3,619,650 |
2019-08-02 | $0.58 | $0.62 | $0.54 | $0.61 | $0.61 | 1,571,410 |
2019-08-01 | $0.55 | $0.63 | $0.52 | $0.58 | $0.58 | 2,780,718 |
2019-07-31 | $0.82 | $0.82 | $0.54 | $0.59 | $0.59 | 9,028,048 |
2019-07-30 | $1.45 | $1.49 | $1.36 | $1.44 | $1.44 | 1,310,205 |
2019-07-29 | $1.55 | $1.58 | $1.44 | $1.45 | $1.45 | 667,347 |
2019-07-26 | $1.54 | $1.57 | $1.47 | $1.54 | $1.54 | 499,904 |
2019-07-25 | $1.60 | $1.62 | $1.46 | $1.47 | $1.47 | 686,446 |
2019-07-24 | $1.61 | $1.63 | $1.54 | $1.61 | $1.61 | 232,797 |
2019-07-23 | $1.65 | $1.65 | $1.54 | $1.58 | $1.58 | 414,701 |
2019-07-22 | $1.64 | $1.68 | $1.61 | $1.63 | $1.63 | 242,482 |
2019-07-19 | $1.64 | $1.72 | $1.61 | $1.64 | $1.64 | 374,420 |
2019-07-18 | $1.73 | $1.77 | $1.59 | $1.66 | $1.66 | 372,866 |
2019-07-17 | $1.71 | $1.80 | $1.65 | $1.71 | $1.71 | 910,309 |
2019-07-16 | $1.56 | $1.79 | $1.55 | $1.71 | $1.71 | 1,969,779 |
2019-07-15 | $1.52 | $1.70 | $1.41 | $1.55 | $1.55 | 2,218,637 |
2019-07-12 | $1.54 | $1.58 | $1.49 | $1.50 | $1.50 | 440,240 |
2019-07-11 | $1.55 | $1.60 | $1.51 | $1.52 | $1.52 | 565,052 |
2019-07-10 | $1.60 | $1.61 | $1.51 | $1.54 | $1.54 | 445,035 |
2019-07-09 | $1.55 | $1.60 | $1.52 | $1.57 | $1.57 | 321,511 |
2019-07-08 | $1.68 | $1.69 | $1.53 | $1.56 | $1.56 | 547,533 |
2019-07-05 | $1.72 | $1.73 | $1.63 | $1.68 | $1.68 | 206,451 |
2019-07-03 | $1.71 | $1.75 | $1.71 | $1.72 | $1.72 | 130,354 |
2019-07-02 | $1.69 | $1.73 | $1.62 | $1.71 | $1.71 | 465,199 |
2019-07-01 | $1.72 | $1.78 | $1.64 | $1.69 | $1.69 | 609,595 |
2019-06-28 | $1.56 | $1.76 | $1.56 | $1.68 | $1.68 | 3,854,878 |
2019-06-27 | $1.63 | $1.66 | $1.56 | $1.57 | $1.57 | 505,579 |
2019-06-26 | $1.70 | $1.78 | $1.57 | $1.61 | $1.61 | 670,666 |
2019-06-25 | $1.76 | $1.78 | $1.70 | $1.70 | $1.70 | 567,465 |
2019-06-24 | $1.87 | $1.87 | $1.74 | $1.76 | $1.76 | 402,392 |
2019-06-21 | $1.84 | $1.89 | $1.76 | $1.87 | $1.87 | 478,168 |
2019-06-20 | $2.00 | $2.00 | $1.83 | $1.87 | $1.87 | 526,629 |
2019-06-19 | $1.88 | $2.04 | $1.84 | $1.94 | $1.94 | 765,524 |
2019-06-18 | $1.85 | $1.90 | $1.79 | $1.89 | $1.89 | 339,669 |
2019-06-17 | $1.76 | $1.86 | $1.64 | $1.83 | $1.83 | 554,560 |
2019-06-14 | $1.87 | $1.90 | $1.72 | $1.76 | $1.76 | 794,788 |
2019-06-13 | $1.69 | $1.90 | $1.69 | $1.89 | $1.89 | 1,011,689 |
2019-06-12 | $1.60 | $1.72 | $1.53 | $1.71 | $1.71 | 760,241 |
2019-06-11 | $1.47 | $1.62 | $1.35 | $1.57 | $1.57 | 1,311,604 |
2019-06-10 | $1.53 | $1.55 | $1.45 | $1.47 | $1.47 | 1,612,758 |
2019-06-07 | $1.62 | $1.65 | $1.49 | $1.54 | $1.54 | 1,409,659 |
2019-06-06 | $1.66 | $1.71 | $1.61 | $1.64 | $1.64 | 1,061,755 |
2019-06-05 | $1.79 | $1.80 | $1.60 | $1.66 | $1.66 | 1,085,405 |
2019-06-04 | $1.90 | $1.96 | $1.79 | $1.80 | $1.80 | 737,001 |
2019-06-03 | $1.94 | $1.99 | $1.86 | $1.90 | $1.90 | 607,048 |
2019-05-31 | $1.97 | $2.02 | $1.88 | $1.95 | $1.95 | 529,895 |
2019-05-30 | $2.08 | $2.14 | $1.99 | $2.00 | $2.00 | 985,925 |
2019-05-29 | $2.10 | $2.13 | $1.94 | $2.05 | $2.05 | 697,189 |
2019-05-28 | $2.08 | $2.21 | $2.03 | $2.10 | $2.10 | 665,087 |
2019-05-24 | $2.10 | $2.28 | $2.05 | $2.10 | $2.10 | 1,411,660 |
2019-05-23 | $1.99 | $2.16 | $1.75 | $2.08 | $2.08 | 5,026,425 |
2019-05-22 | $2.53 | $2.60 | $2.50 | $2.57 | $2.57 | 303,104 |
2019-05-21 | $2.51 | $2.56 | $2.45 | $2.53 | $2.53 | 332,511 |
2019-05-20 | $2.60 | $2.62 | $2.50 | $2.51 | $2.51 | 570,452 |
2019-05-17 | $2.86 | $2.88 | $2.61 | $2.62 | $2.62 | 652,440 |
2019-05-16 | $2.83 | $3.01 | $2.79 | $2.91 | $2.91 | 747,023 |
2019-05-15 | $2.61 | $2.78 | $2.56 | $2.73 | $2.73 | 598,816 |
2019-05-14 | $2.58 | $2.64 | $2.53 | $2.62 | $2.62 | 294,591 |
2019-05-13 | $2.50 | $2.64 | $2.42 | $2.53 | $2.53 | 663,726 |
2019-05-10 | $2.59 | $2.66 | $2.48 | $2.54 | $2.54 | 779,989 |
2019-05-09 | $2.75 | $2.79 | $2.55 | $2.61 | $2.61 | 1,131,173 |
2019-05-08 | $2.74 | $2.84 | $2.67 | $2.78 | $2.78 | 648,367 |
2019-05-07 | $2.85 | $2.85 | $2.72 | $2.76 | $2.76 | 489,785 |
2019-05-06 | $2.75 | $2.89 | $2.63 | $2.88 | $2.88 | 1,143,407 |
2019-05-03 | $2.61 | $3.02 | $2.55 | $2.82 | $2.82 | 1,714,984 |
2019-05-02 | $2.48 | $2.55 | $2.41 | $2.52 | $2.52 | 614,835 |
2019-05-01 | $2.56 | $2.56 | $2.42 | $2.50 | $2.50 | 422,152 |
2019-04-30 | $2.63 | $2.66 | $2.50 | $2.57 | $2.57 | 460,338 |
2019-04-29 | $2.58 | $2.64 | $2.58 | $2.63 | $2.63 | 212,338 |
2019-04-26 | $2.61 | $2.63 | $2.52 | $2.57 | $2.57 | 277,159 |
2019-04-25 | $2.59 | $2.61 | $2.52 | $2.61 | $2.61 | 306,763 |
2019-04-24 | $2.66 | $2.67 | $2.56 | $2.61 | $2.61 | 246,198 |
2019-04-23 | $2.57 | $2.66 | $2.52 | $2.64 | $2.64 | 342,871 |
2019-04-22 | $2.52 | $2.59 | $2.45 | $2.58 | $2.58 | 497,428 |
2019-04-18 | $2.65 | $2.65 | $2.50 | $2.52 | $2.52 | 863,470 |
2019-04-17 | $2.89 | $2.89 | $2.60 | $2.64 | $2.64 | 826,196 |
2019-04-16 | $2.99 | $2.99 | $2.79 | $2.87 | $2.87 | 545,467 |
2019-04-15 | $3.11 | $3.14 | $2.92 | $2.95 | $2.95 | 451,386 |
2019-04-12 | $3.17 | $3.20 | $3.01 | $3.11 | $3.11 | 474,068 |
2019-04-11 | $3.12 | $3.28 | $3.08 | $3.16 | $3.16 | 650,065 |
2019-04-10 | $3.09 | $3.14 | $2.88 | $3.08 | $3.08 | 705,482 |
2019-04-09 | $3.11 | $3.27 | $3.00 | $3.13 | $3.13 | 970,994 |
2019-04-08 | $2.79 | $3.28 | $2.79 | $3.10 | $3.10 | 1,315,544 |
2019-04-05 | $2.73 | $2.82 | $2.68 | $2.75 | $2.75 | 371,203 |
2019-04-04 | $2.64 | $2.73 | $2.61 | $2.71 | $2.71 | 315,664 |
2019-04-03 | $2.68 | $2.77 | $2.57 | $2.65 | $2.65 | 771,648 |
2019-04-02 | $2.66 | $2.72 | $2.57 | $2.71 | $2.71 | 248,118 |
2019-04-01 | $2.66 | $2.75 | $2.54 | $2.64 | $2.64 | 573,720 |
2019-03-29 | $2.70 | $2.76 | $2.61 | $2.63 | $2.63 | 478,300 |
2019-03-28 | $2.73 | $2.75 | $2.62 | $2.67 | $2.67 | 321,874 |
2019-03-27 | $2.80 | $2.81 | $2.64 | $2.71 | $2.71 | 398,617 |
2019-03-26 | $2.77 | $2.89 | $2.75 | $2.78 | $2.78 | 437,402 |
2019-03-25 | $2.90 | $2.91 | $2.64 | $2.72 | $2.72 | 797,459 |
2019-03-22 | $2.92 | $3.00 | $2.78 | $2.91 | $2.91 | 1,015,048 |
2019-03-21 | $2.71 | $3.69 | $2.71 | $2.91 | $2.91 | 5,205,569 |
2019-03-20 | $2.58 | $2.80 | $2.50 | $2.71 | $2.71 | 1,815,251 |
2019-03-19 | $2.67 | $2.73 | $2.56 | $2.56 | $2.56 | 538,741 |
2019-03-18 | $2.70 | $2.77 | $2.63 | $2.67 | $2.67 | 511,371 |
2019-03-15 | $2.66 | $2.68 | $2.54 | $2.68 | $2.68 | 1,106,619 |
2019-03-14 | $2.62 | $2.73 | $2.50 | $2.65 | $2.65 | 1,204,947 |
2019-03-13 | $2.74 | $2.85 | $2.58 | $2.62 | $2.62 | 1,184,763 |
2019-03-12 | $2.58 | $2.75 | $2.48 | $2.71 | $2.71 | 1,399,936 |
2019-03-11 | $2.60 | $2.62 | $2.47 | $2.58 | $2.58 | 1,146,609 |
2019-03-08 | $2.78 | $2.80 | $2.47 | $2.62 | $2.62 | 3,993,109 |
2019-03-07 | $3.25 | $3.25 | $3.01 | $3.14 | $3.14 | 1,231,945 |
2019-03-06 | $3.54 | $3.66 | $3.21 | $3.26 | $3.26 | 1,191,320 |
2019-03-05 | $4.29 | $4.29 | $3.56 | $3.58 | $3.58 | 3,119,504 |
2019-03-04 | $4.50 | $4.54 | $4.08 | $4.29 | $4.29 | 865,488 |
2019-03-01 | $4.28 | $4.55 | $4.20 | $4.48 | $4.48 | 1,308,992 |
2019-02-28 | $4.49 | $5.38 | $4.33 | $4.34 | $4.34 | 6,838,070 |
2019-02-27 | $3.94 | $4.00 | $3.71 | $3.76 | $3.76 | 560,683 |
2019-02-26 | $3.99 | $4.01 | $3.85 | $3.96 | $3.96 | 235,421 |
2019-02-25 | $3.88 | $4.05 | $3.85 | $3.98 | $3.98 | 272,297 |
2019-02-22 | $3.72 | $3.87 | $3.71 | $3.84 | $3.84 | 94,712 |
2019-02-21 | $3.72 | $3.76 | $3.61 | $3.72 | $3.72 | 169,019 |
2019-02-20 | $3.75 | $3.86 | $3.65 | $3.71 | $3.71 | 162,522 |
2019-02-19 | $3.71 | $3.77 | $3.66 | $3.74 | $3.74 | 115,976 |
2019-02-15 | $3.55 | $3.74 | $3.55 | $3.69 | $3.69 | 206,416 |
2019-02-14 | $3.52 | $3.55 | $3.46 | $3.54 | $3.54 | 140,187 |
2019-02-13 | $3.48 | $3.59 | $3.41 | $3.51 | $3.51 | 203,384 |
2019-02-12 | $3.42 | $3.48 | $3.28 | $3.45 | $3.45 | 273,578 |
2019-02-11 | $3.45 | $3.48 | $3.30 | $3.40 | $3.40 | 186,083 |
2019-02-08 | $3.46 | $3.62 | $3.37 | $3.42 | $3.42 | 185,219 |
2019-02-07 | $3.99 | $3.99 | $3.44 | $3.45 | $3.45 | 619,471 |
2019-02-06 | $3.65 | $4.03 | $3.63 | $3.95 | $3.95 | 515,937 |
2019-02-05 | $3.46 | $3.75 | $3.46 | $3.67 | $3.67 | 162,675 |
2019-02-04 | $3.53 | $3.64 | $3.43 | $3.48 | $3.48 | 123,580 |
2019-02-01 | $3.50 | $3.63 | $3.35 | $3.56 | $3.56 | 159,821 |
2019-01-31 | $3.39 | $3.68 | $3.32 | $3.50 | $3.50 | 262,783 |
2019-01-30 | $3.50 | $3.58 | $3.36 | $3.39 | $3.39 | 182,685 |
2019-01-29 | $3.42 | $3.56 | $3.42 | $3.50 | $3.50 | 187,038 |
2019-01-28 | $3.53 | $3.55 | $3.36 | $3.42 | $3.42 | 120,270 |
2019-01-25 | $3.50 | $3.64 | $3.46 | $3.53 | $3.53 | 118,527 |
2019-01-24 | $3.50 | $3.52 | $3.43 | $3.50 | $3.50 | 187,367 |
2019-01-23 | $3.65 | $3.77 | $3.47 | $3.49 | $3.49 | 232,813 |
2019-01-22 | $3.60 | $3.64 | $3.43 | $3.60 | $3.60 | 158,336 |
2019-01-18 | $3.75 | $3.78 | $3.56 | $3.61 | $3.61 | 336,692 |
2019-01-17 | $3.73 | $3.78 | $3.63 | $3.71 | $3.71 | 98,241 |
2019-01-16 | $3.72 | $3.79 | $3.68 | $3.72 | $3.72 | 102,856 |
2019-01-15 | $3.74 | $3.80 | $3.65 | $3.72 | $3.72 | 201,737 |
2019-01-14 | $3.80 | $3.80 | $3.56 | $3.70 | $3.70 | 177,713 |
2019-01-11 | $3.88 | $3.88 | $3.69 | $3.80 | $3.80 | 351,018 |
2019-01-10 | $3.78 | $3.93 | $3.64 | $3.86 | $3.86 | 195,379 |
2019-01-09 | $3.62 | $3.85 | $3.43 | $3.82 | $3.82 | 276,177 |
2019-01-08 | $3.64 | $3.70 | $3.51 | $3.60 | $3.60 | 177,710 |
2019-01-07 | $3.63 | $3.78 | $3.56 | $3.59 | $3.59 | 517,397 |
2019-01-04 | $3.37 | $3.77 | $3.37 | $3.61 | $3.61 | 328,233 |
2019-01-03 | $3.50 | $3.51 | $3.31 | $3.33 | $3.33 | 283,749 |
2019-01-02 | $2.98 | $3.60 | $2.96 | $3.53 | $3.53 | 791,547 |
2018-12-31 | $2.98 | $3.10 | $2.96 | $3.01 | $3.01 | 869,405 |
2018-12-28 | $3.03 | $3.10 | $2.94 | $2.98 | $2.98 | 718,200 |
2018-12-27 | $3.10 | $3.17 | $2.94 | $3.03 | $3.03 | 412,829 |
2018-12-26 | $3.30 | $3.48 | $3.07 | $3.12 | $3.12 | 568,831 |
2018-12-24 | $3.01 | $3.27 | $3.00 | $3.25 | $3.25 | 414,342 |
2018-12-21 | $3.33 | $3.33 | $2.98 | $3.05 | $3.05 | 506,711 |
2018-12-20 | $3.29 | $3.43 | $3.19 | $3.31 | $3.31 | 279,689 |
2018-12-19 | $3.59 | $3.69 | $3.28 | $3.32 | $3.32 | 362,196 |
2018-12-18 | $3.60 | $3.69 | $3.49 | $3.54 | $3.54 | 238,442 |
2018-12-17 | $3.90 | $3.94 | $3.52 | $3.60 | $3.60 | 588,966 |
2018-12-14 | $3.88 | $4.05 | $3.80 | $3.92 | $3.92 | 321,997 |
2018-12-13 | $4.05 | $4.12 | $3.76 | $3.89 | $3.89 | 336,691 |
2018-12-12 | $4.06 | $4.20 | $4.01 | $4.04 | $4.04 | 173,694 |
2018-12-11 | $4.14 | $4.24 | $4.00 | $4.01 | $4.01 | 279,194 |
2018-12-10 | $4.16 | $4.25 | $3.96 | $4.08 | $4.08 | 287,658 |
2018-12-07 | $4.36 | $4.41 | $4.14 | $4.17 | $4.17 | 188,280 |
2018-12-06 | $4.41 | $4.43 | $4.27 | $4.36 | $4.36 | 308,351 |
2018-12-04 | $4.48 | $4.49 | $4.41 | $4.45 | $4.45 | 283,811 |
2018-12-03 | $4.54 | $4.59 | $4.33 | $4.45 | $4.45 | 258,885 |
2018-11-30 | $4.56 | $4.56 | $4.25 | $4.44 | $4.44 | 423,563 |
2018-11-29 | $4.78 | $4.88 | $4.56 | $4.59 | $4.59 | 211,597 |
2018-11-28 | $4.40 | $4.79 | $4.37 | $4.78 | $4.78 | 457,041 |
2018-11-27 | $4.35 | $4.43 | $4.26 | $4.36 | $4.36 | 163,433 |
2018-11-26 | $4.45 | $4.54 | $4.34 | $4.39 | $4.39 | 175,815 |
2018-11-23 | $4.37 | $4.50 | $4.32 | $4.43 | $4.43 | 88,998 |
2018-11-21 | $4.42 | $4.50 | $4.31 | $4.38 | $4.38 | 183,630 |
2018-11-20 | $4.05 | $4.40 | $4.00 | $4.37 | $4.37 | 480,171 |
2018-11-19 | $4.60 | $4.74 | $4.12 | $4.15 | $4.15 | 462,297 |
2018-11-16 | $4.71 | $4.75 | $4.54 | $4.63 | $4.63 | 271,857 |
2018-11-15 | $4.39 | $4.73 | $4.39 | $4.70 | $4.70 | 294,648 |
2018-11-14 | $4.72 | $4.76 | $4.32 | $4.38 | $4.38 | 595,735 |
2018-11-13 | $4.86 | $4.97 | $4.70 | $4.72 | $4.72 | 264,689 |
2018-11-12 | $5.05 | $5.05 | $4.72 | $4.86 | $4.86 | 602,944 |
2018-11-09 | $5.05 | $5.09 | $4.95 | $5.08 | $5.08 | 638,181 |
2018-11-08 | $5.06 | $5.19 | $5.03 | $5.05 | $5.05 | 282,143 |
2018-11-07 | $5.31 | $5.31 | $5.00 | $5.13 | $5.13 | 1,175,030 |
2018-11-06 | $5.50 | $5.50 | $5.11 | $5.14 | $5.14 | 381,005 |
2018-11-05 | $5.87 | $6.09 | $5.31 | $5.50 | $5.50 | 554,019 |
2018-11-02 | $5.54 | $6.02 | $5.41 | $5.84 | $5.84 | 903,140 |
2018-11-01 | $5.32 | $5.40 | $5.09 | $5.28 | $5.28 | 803,125 |
2018-10-31 | $5.16 | $5.41 | $4.96 | $5.25 | $5.25 | 511,856 |
2018-10-30 | $4.96 | $5.29 | $4.88 | $5.11 | $5.11 | 332,060 |
2018-10-29 | $5.00 | $5.05 | $4.90 | $5.02 | $5.02 | 479,826 |
2018-10-26 | $4.91 | $5.16 | $4.88 | $4.96 | $4.96 | 409,530 |
2018-10-25 | $4.90 | $5.06 | $4.85 | $5.01 | $5.01 | 771,120 |
2018-10-24 | $5.15 | $5.22 | $4.86 | $4.90 | $4.90 | 395,664 |
2018-10-23 | $5.18 | $5.30 | $4.91 | $5.14 | $5.14 | 493,237 |
2018-10-22 | $4.85 | $5.37 | $4.82 | $5.28 | $5.28 | 754,849 |
2018-10-19 | $5.03 | $5.04 | $4.50 | $4.74 | $4.74 | 920,958 |
2018-10-18 | $4.99 | $5.05 | $4.92 | $5.00 | $5.00 | 888,531 |
2018-10-17 | $5.05 | $5.12 | $4.85 | $5.01 | $5.01 | 359,984 |
2018-10-16 | $5.23 | $5.25 | $4.91 | $5.04 | $5.04 | 710,036 |
2018-10-15 | $5.16 | $5.30 | $4.85 | $5.28 | $5.28 | 472,895 |
2018-10-12 | $5.29 | $5.72 | $4.92 | $5.14 | $5.14 | 892,902 |
2018-10-11 | $5.19 | $5.44 | $4.95 | $5.11 | $5.11 | 807,527 |
2018-10-10 | $5.63 | $5.67 | $5.21 | $5.24 | $5.24 | 498,044 |
2018-10-09 | $5.84 | $6.00 | $5.50 | $5.69 | $5.69 | 606,028 |
2018-10-08 | $6.44 | $6.44 | $5.80 | $5.90 | $5.90 | 624,757 |
2018-10-05 | $6.56 | $6.65 | $6.28 | $6.46 | $6.46 | 495,178 |
2018-10-04 | $6.67 | $6.87 | $6.51 | $6.53 | $6.53 | 421,163 |
2018-10-03 | $6.83 | $6.91 | $6.58 | $6.86 | $6.86 | 566,702 |
2018-10-02 | $6.75 | $7.06 | $6.56 | $6.82 | $6.82 | 674,816 |
2018-10-01 | $7.35 | $7.46 | $6.71 | $6.72 | $6.72 | 720,405 |
2018-09-28 | $7.65 | $7.70 | $7.37 | $7.45 | $7.45 | 685,279 |
2018-09-27 | $7.18 | $7.67 | $7.09 | $7.59 | $7.59 | 588,780 |
2018-09-26 | $7.00 | $7.54 | $6.93 | $7.13 | $7.13 | 1,862,764 |
2018-09-25 | $6.30 | $6.65 | $6.27 | $6.50 | $6.50 | 321,278 |
2018-09-24 | $6.28 | $6.43 | $6.23 | $6.32 | $6.32 | 226,986 |
2018-09-21 | $6.29 | $6.58 | $6.26 | $6.32 | $6.32 | 661,233 |
2018-09-20 | $6.30 | $6.42 | $6.02 | $6.23 | $6.23 | 465,200 |
2018-09-19 | $6.26 | $6.32 | $6.13 | $6.13 | $6.13 | 212,236 |
2018-09-18 | $6.26 | $6.30 | $6.05 | $6.30 | $6.30 | 457,433 |
2018-09-17 | $6.32 | $6.48 | $6.26 | $6.27 | $6.27 | 263,494 |
2018-09-14 | $6.35 | $6.53 | $6.19 | $6.32 | $6.32 | 246,782 |
2018-09-13 | $6.37 | $6.46 | $6.23 | $6.35 | $6.35 | 309,080 |
2018-09-12 | $6.95 | $6.99 | $6.27 | $6.36 | $6.36 | 573,126 |
2018-09-11 | $6.83 | $7.04 | $6.63 | $6.98 | $6.98 | 332,097 |
2018-09-10 | $6.96 | $7.20 | $6.68 | $6.80 | $6.80 | 377,570 |
2018-09-07 | $6.55 | $6.94 | $6.49 | $6.93 | $6.93 | 480,824 |
2018-09-06 | $6.55 | $6.65 | $6.35 | $6.56 | $6.56 | 298,821 |
2018-09-05 | $6.60 | $6.61 | $6.43 | $6.57 | $6.57 | 256,263 |
2018-09-04 | $6.55 | $6.66 | $6.35 | $6.63 | $6.63 | 767,466 |
2018-08-31 | $6.32 | $6.54 | $6.27 | $6.53 | $6.53 | 285,754 |
2018-08-30 | $6.42 | $6.51 | $6.28 | $6.36 | $6.36 | 157,576 |
2018-08-29 | $6.22 | $6.55 | $6.22 | $6.43 | $6.43 | 365,699 |
2018-08-28 | $6.37 | $6.44 | $6.14 | $6.20 | $6.20 | 521,763 |
2018-08-27 | $6.03 | $6.33 | $6.01 | $6.33 | $6.33 | 608,320 |
2018-08-24 | $5.98 | $6.11 | $5.93 | $5.99 | $5.99 | 343,679 |
2018-08-23 | $6.19 | $6.31 | $5.92 | $5.98 | $5.98 | 371,565 |
2018-08-22 | $6.10 | $6.32 | $6.09 | $6.13 | $6.13 | 325,076 |
2018-08-21 | $6.26 | $6.37 | $5.90 | $6.08 | $6.08 | 589,271 |
2018-08-20 | $6.50 | $6.51 | $6.17 | $6.26 | $6.26 | 520,247 |
2018-08-17 | $6.45 | $6.56 | $6.30 | $6.45 | $6.45 | 351,312 |
2018-08-16 | $6.61 | $6.68 | $6.39 | $6.49 | $6.49 | 317,347 |
2018-08-15 | $6.61 | $6.67 | $6.38 | $6.56 | $6.56 | 481,096 |
2018-08-14 | $6.70 | $6.87 | $6.43 | $6.63 | $6.63 | 525,776 |
2018-08-13 | $6.50 | $6.94 | $6.50 | $6.72 | $6.72 | 616,866 |
2018-08-10 | $6.50 | $6.74 | $6.38 | $6.47 | $6.47 | 594,920 |
2018-08-09 | $5.97 | $6.60 | $5.97 | $6.56 | $6.56 | 524,520 |
2018-08-08 | $6.22 | $6.22 | $5.90 | $5.98 | $5.98 | 572,724 |
2018-08-07 | $6.08 | $6.52 | $6.05 | $6.18 | $6.18 | 1,017,278 |
2018-08-06 | $5.40 | $6.27 | $5.39 | $6.10 | $6.10 | 1,400,103 |
2018-08-03 | $5.90 | $5.93 | $5.14 | $5.36 | $5.36 | 3,048,817 |
2018-08-02 | $5.67 | $5.77 | $5.47 | $5.64 | $5.64 | 945,166 |
2018-08-01 | $5.96 | $6.09 | $5.63 | $5.67 | $5.67 | 566,994 |
2018-07-31 | $5.88 | $6.13 | $5.81 | $5.99 | $5.99 | 435,266 |
2018-07-30 | $5.75 | $6.09 | $5.75 | $5.84 | $5.84 | 468,236 |
2018-07-27 | $6.22 | $6.37 | $5.76 | $5.79 | $5.79 | 687,533 |
2018-07-26 | $5.95 | $6.35 | $5.91 | $6.20 | $6.20 | 678,402 |
2018-07-25 | $6.04 | $6.12 | $5.90 | $5.96 | $5.96 | 1,089,134 |
2018-07-24 | $6.58 | $6.69 | $6.07 | $6.12 | $6.12 | 1,508,727 |
2018-07-23 | $6.62 | $6.74 | $6.52 | $6.58 | $6.58 | 386,381 |
2018-07-20 | $6.89 | $6.94 | $6.60 | $6.63 | $6.63 | 480,705 |
2018-07-19 | $6.99 | $7.09 | $6.82 | $6.90 | $6.90 | 368,837 |
2018-07-18 | $7.01 | $7.11 | $6.71 | $7.01 | $7.01 | 370,215 |
2018-07-17 | $7.19 | $7.25 | $7.00 | $7.05 | $7.05 | 373,891 |
2018-07-16 | $7.66 | $7.74 | $7.07 | $7.20 | $7.20 | 508,007 |
2018-07-13 | $7.47 | $7.71 | $7.43 | $7.65 | $7.65 | 368,975 |
2018-07-12 | $7.53 | $7.69 | $7.38 | $7.50 | $7.50 | 246,436 |
2018-07-11 | $7.52 | $7.60 | $7.40 | $7.49 | $7.49 | 337,155 |
2018-07-10 | $7.60 | $7.67 | $7.38 | $7.59 | $7.59 | 449,146 |
2018-07-09 | $7.77 | $7.87 | $7.46 | $7.59 | $7.59 | 547,082 |
2018-07-06 | $7.82 | $7.92 | $7.67 | $7.77 | $7.77 | 375,039 |
2018-07-05 | $7.63 | $7.90 | $7.50 | $7.83 | $7.83 | 489,652 |
2018-07-03 | $7.82 | $7.82 | $7.48 | $7.62 | $7.62 | 350,315 |
2018-07-02 | $7.65 | $7.92 | $7.28 | $7.82 | $7.82 | 485,155 |
2018-06-29 | $8.11 | $8.11 | $7.67 | $7.74 | $7.74 | 747,046 |
2018-06-28 | $7.96 | $8.01 | $7.79 | $8.00 | $8.00 | 393,276 |
2018-06-27 | $8.19 | $8.30 | $7.90 | $7.92 | $7.92 | 807,602 |
2018-06-26 | $8.09 | $8.21 | $7.74 | $8.12 | $8.12 | 675,025 |
2018-06-25 | $8.36 | $8.55 | $7.87 | $8.08 | $8.08 | 1,651,798 |
2018-06-22 | $7.85 | $8.50 | $7.85 | $8.48 | $8.48 | 3,968,579 |
2018-06-21 | $8.20 | $8.37 | $7.65 | $7.83 | $7.83 | 945,294 |
2018-06-20 | $8.65 | $9.04 | $7.39 | $8.16 | $8.16 | 1,281,967 |
2018-06-19 | $9.17 | $9.27 | $8.81 | $8.91 | $8.91 | 793,272 |
2018-06-18 | $9.59 | $9.61 | $9.20 | $9.25 | $9.25 | 598,555 |
2018-06-15 | $9.44 | $9.98 | $9.25 | $9.58 | $9.58 | 1,062,079 |
2018-06-14 | $9.16 | $9.64 | $9.16 | $9.44 | $9.44 | 726,271 |
2018-06-13 | $9.21 | $9.43 | $9.07 | $9.08 | $9.08 | 696,833 |
2018-06-12 | $9.31 | $9.69 | $9.12 | $9.14 | $9.14 | 905,023 |
2018-06-11 | $9.43 | $9.84 | $9.26 | $9.32 | $9.32 | 1,274,667 |
2018-06-08 | $8.41 | $9.65 | $8.41 | $9.42 | $9.42 | 1,637,524 |
2018-06-07 | $8.55 | $8.60 | $7.80 | $8.46 | $8.46 | 1,423,517 |
2018-06-06 | $8.85 | $8.98 | $8.35 | $8.53 | $8.53 | 865,133 |
2018-06-05 | $9.21 | $9.28 | $8.55 | $8.70 | $8.70 | 1,330,596 |
2018-06-04 | $8.45 | $8.98 | $8.07 | $8.85 | $8.85 | 2,506,988 |
2018-06-01 | $7.85 | $8.60 | $7.51 | $8.19 | $8.19 | 2,843,587 |
2018-05-31 | $8.05 | $8.14 | $7.32 | $7.41 | $7.41 | 4,605,838 |
2018-05-30 | $7.59 | $8.45 | $7.43 | $7.74 | $7.74 | 2,262,375 |
2018-05-29 | $9.00 | $9.05 | $7.52 | $8.06 | $8.06 | 1,896,930 |
2018-05-25 | $8.69 | $8.90 | $8.67 | $8.87 | $8.87 | 319,246 |
2018-05-24 | $8.69 | $8.82 | $8.41 | $8.69 | $8.69 | 355,501 |
2018-05-23 | $8.75 | $8.98 | $8.50 | $8.76 | $8.76 | 321,108 |
2018-05-22 | $8.60 | $8.97 | $8.47 | $8.77 | $8.77 | 488,686 |
2018-05-21 | $8.61 | $8.97 | $8.34 | $8.53 | $8.53 | 777,791 |
2018-05-18 | $7.16 | $8.27 | $7.16 | $8.20 | $8.20 | 1,275,352 |
2018-05-17 | $7.26 | $7.50 | $7.19 | $7.20 | $7.20 | 474,770 |
2018-05-16 | $7.08 | $7.48 | $7.02 | $7.35 | $7.35 | 374,116 |
2018-05-15 | $7.10 | $7.17 | $6.86 | $7.04 | $7.04 | 334,375 |
2018-05-14 | $7.42 | $7.69 | $7.11 | $7.17 | $7.17 | 311,704 |
2018-05-11 | $7.10 | $7.72 | $7.10 | $7.31 | $7.31 | 535,822 |
2018-05-10 | $6.94 | $7.15 | $6.76 | $7.08 | $7.08 | 518,135 |
2018-05-09 | $7.16 | $7.16 | $6.46 | $6.91 | $6.91 | 758,086 |
2018-05-08 | $6.16 | $6.16 | $5.87 | $6.10 | $6.10 | 177,038 |
2018-05-07 | $6.41 | $6.57 | $6.12 | $6.20 | $6.20 | 115,724 |
2018-05-04 | $6.25 | $6.44 | $6.16 | $6.38 | $6.38 | 109,163 |
2018-05-03 | $6.22 | $6.28 | $5.99 | $6.28 | $6.28 | 159,226 |
2018-05-02 | $5.98 | $6.36 | $5.91 | $6.19 | $6.19 | 122,969 |
2018-05-01 | $6.44 | $6.44 | $5.75 | $5.97 | $5.97 | 428,455 |
2018-04-30 | $6.53 | $6.61 | $6.37 | $6.42 | $6.42 | 123,403 |
2018-04-27 | $6.66 | $6.69 | $6.32 | $6.46 | $6.46 | 124,694 |
2018-04-26 | $6.70 | $6.92 | $6.62 | $6.66 | $6.66 | 111,208 |
2018-04-25 | $6.85 | $6.85 | $6.50 | $6.66 | $6.66 | 191,208 |
2018-04-24 | $6.98 | $6.99 | $6.67 | $6.83 | $6.83 | 131,079 |
2018-04-23 | $6.94 | $7.02 | $6.85 | $6.95 | $6.95 | 114,814 |
2018-04-20 | $6.96 | $7.07 | $6.80 | $6.97 | $6.97 | 162,395 |
2018-04-19 | $7.18 | $7.24 | $6.97 | $6.98 | $6.98 | 124,297 |
2018-04-18 | $6.81 | $7.24 | $6.81 | $7.16 | $7.16 | 164,096 |
2018-04-17 | $6.84 | $6.88 | $6.70 | $6.83 | $6.83 | 144,814 |
2018-04-16 | $6.92 | $7.01 | $6.77 | $6.82 | $6.82 | 91,928 |
2018-04-13 | $7.15 | $7.15 | $6.72 | $6.92 | $6.92 | 215,901 |
2018-04-12 | $7.19 | $7.54 | $7.05 | $7.14 | $7.14 | 309,884 |
2018-04-11 | $6.65 | $7.23 | $6.65 | $7.13 | $7.13 | 360,016 |
2018-04-10 | $6.63 | $6.85 | $6.61 | $6.69 | $6.69 | 133,817 |
2018-04-09 | $6.60 | $6.76 | $6.44 | $6.57 | $6.57 | 117,297 |
2018-04-06 | $6.75 | $6.78 | $6.40 | $6.54 | $6.54 | 123,506 |
2018-04-05 | $6.97 | $6.98 | $6.62 | $6.80 | $6.80 | 237,134 |
2018-04-04 | $6.60 | $7.00 | $6.46 | $6.89 | $6.89 | 208,231 |
2018-04-03 | $6.33 | $6.67 | $6.17 | $6.62 | $6.62 | 198,676 |
2018-04-02 | $6.47 | $6.54 | $6.25 | $6.32 | $6.32 | 171,916 |
2018-03-29 | $6.61 | $6.61 | $6.44 | $6.49 | $6.49 | 206,827 |
2018-03-28 | $6.41 | $6.87 | $6.39 | $6.50 | $6.50 | 339,900 |
2018-03-27 | $6.32 | $6.71 | $6.17 | $6.24 | $6.24 | 208,981 |
2018-03-26 | $6.43 | $6.53 | $6.17 | $6.30 | $6.30 | 204,586 |
2018-03-23 | $6.68 | $6.76 | $6.30 | $6.31 | $6.31 | 249,511 |
2018-03-22 | $6.43 | $6.88 | $6.38 | $6.72 | $6.72 | 193,601 |
2018-03-21 | $6.55 | $6.60 | $6.41 | $6.52 | $6.52 | 208,755 |
2018-03-20 | $6.91 | $7.14 | $6.53 | $6.57 | $6.57 | 324,922 |
2018-03-19 | $6.77 | $6.92 | $6.60 | $6.91 | $6.91 | 365,251 |
2018-03-16 | $6.44 | $6.75 | $6.36 | $6.75 | $6.75 | 521,161 |
2018-03-15 | $6.68 | $6.79 | $6.29 | $6.38 | $6.38 | 324,809 |
2018-03-14 | $6.83 | $7.16 | $6.33 | $6.65 | $6.65 | 392,783 |
2018-03-13 | $6.98 | $7.26 | $6.84 | $6.85 | $6.85 | 525,612 |
2018-03-12 | $6.74 | $7.25 | $6.74 | $7.00 | $7.00 | 636,764 |
2018-03-09 | $6.54 | $6.93 | $6.29 | $6.80 | $6.80 | 831,596 |
2018-03-08 | $5.77 | $6.50 | $5.77 | $6.38 | $6.38 | 794,007 |
2018-03-07 | $5.72 | $6.05 | $5.61 | $5.73 | $5.73 | 781,518 |
2018-03-06 | $6.20 | $6.30 | $5.84 | $6.19 | $6.19 | 596,037 |
2018-03-05 | $6.45 | $6.58 | $5.99 | $6.15 | $6.15 | 848,533 |
2018-03-02 | $5.10 | $6.49 | $4.97 | $6.36 | $6.36 | 1,552,770 |
2018-03-01 | $5.21 | $5.25 | $4.85 | $5.08 | $5.08 | 464,938 |
2018-02-28 | $5.62 | $5.73 | $5.22 | $5.25 | $5.25 | 822,531 |
2018-02-27 | $4.41 | $5.27 | $4.41 | $5.18 | $5.18 | 552,621 |
2018-02-26 | $4.55 | $4.56 | $4.39 | $4.46 | $4.46 | 56,808 |
2018-02-23 | $4.23 | $4.52 | $4.04 | $4.51 | $4.51 | 340,078 |
2018-02-22 | $4.45 | $4.45 | $4.15 | $4.21 | $4.21 | 124,234 |
2018-02-21 | $4.50 | $4.64 | $4.37 | $4.42 | $4.42 | 106,346 |
2018-02-20 | $4.52 | $4.71 | $4.44 | $4.46 | $4.46 | 96,060 |
2018-02-16 | $4.83 | $4.88 | $4.55 | $4.57 | $4.57 | 139,724 |
2018-02-15 | $4.76 | $4.94 | $4.62 | $4.86 | $4.86 | 130,054 |
2018-02-14 | $4.45 | $4.84 | $4.40 | $4.77 | $4.77 | 162,047 |
2018-02-13 | $4.40 | $4.54 | $4.27 | $4.44 | $4.44 | 92,370 |
2018-02-12 | $4.31 | $4.58 | $4.23 | $4.41 | $4.41 | 111,062 |
2018-02-09 | $4.56 | $4.74 | $3.93 | $4.28 | $4.28 | 316,172 |
2018-02-08 | $4.68 | $4.70 | $4.35 | $4.54 | $4.54 | 150,815 |
2018-02-07 | $4.63 | $4.70 | $4.43 | $4.69 | $4.69 | 159,374 |
2018-02-06 | $4.41 | $4.68 | $3.85 | $4.62 | $4.62 | 491,956 |
2018-02-05 | $4.67 | $4.75 | $4.40 | $4.51 | $4.51 | 189,597 |
2018-02-02 | $4.88 | $4.88 | $4.51 | $4.67 | $4.67 | 248,793 |
2018-02-01 | $4.91 | $5.08 | $4.85 | $4.92 | $4.92 | 143,471 |
2018-01-31 | $4.95 | $4.99 | $4.72 | $4.95 | $4.95 | 167,308 |
2018-01-30 | $4.97 | $5.01 | $4.89 | $4.96 | $4.96 | 47,213 |
2018-01-29 | $5.25 | $5.28 | $4.79 | $5.02 | $5.02 | 329,044 |
2018-01-26 | $5.19 | $5.26 | $5.13 | $5.23 | $5.23 | 103,743 |
2018-01-25 | $5.10 | $5.20 | $5.06 | $5.19 | $5.19 | 88,707 |
2018-01-24 | $5.15 | $5.16 | $5.00 | $5.06 | $5.06 | 124,034 |
2018-01-23 | $5.12 | $5.26 | $4.98 | $5.06 | $5.06 | 106,402 |
2018-01-22 | $5.20 | $5.29 | $5.06 | $5.09 | $5.09 | 146,421 |
2018-01-19 | $5.12 | $5.25 | $4.95 | $5.23 | $5.23 | 168,828 |
2018-01-18 | $4.83 | $5.18 | $4.75 | $5.12 | $5.12 | 139,645 |
2018-01-17 | $4.96 | $5.00 | $4.62 | $4.80 | $4.80 | 308,215 |
2018-01-16 | $5.25 | $5.28 | $4.85 | $4.99 | $4.99 | 227,338 |
2018-01-12 | $5.40 | $5.51 | $5.16 | $5.20 | $5.20 | 250,823 |
2018-01-11 | $5.61 | $5.82 | $5.35 | $5.42 | $5.42 | 384,406 |
2018-01-10 | $5.12 | $5.58 | $5.05 | $5.56 | $5.56 | 379,768 |
2018-01-09 | $5.14 | $5.47 | $5.02 | $5.11 | $5.11 | 510,011 |
2018-01-08 | $5.05 | $5.11 | $4.84 | $5.09 | $5.09 | 296,167 |
2018-01-05 | $4.75 | $5.05 | $4.62 | $5.01 | $5.01 | 536,241 |
2018-01-04 | $4.69 | $4.72 | $4.44 | $4.67 | $4.67 | 189,317 |
2018-01-03 | $4.47 | $4.75 | $4.45 | $4.64 | $4.64 | 542,751 |
2018-01-02 | $4.10 | $4.45 | $4.07 | $4.43 | $4.43 | 541,281 |
2017-12-29 | $4.11 | $4.16 | $4.10 | $4.12 | $4.12 | 169,672 |
2017-12-28 | $4.10 | $4.16 | $4.01 | $4.10 | $4.10 | 287,499 |
2017-12-27 | $4.19 | $4.25 | $4.05 | $4.06 | $4.06 | 289,119 |
2017-12-26 | $4.27 | $4.47 | $4.00 | $4.17 | $4.17 | 710,893 |
2017-12-22 | $4.08 | $4.28 | $4.08 | $4.24 | $4.24 | 261,633 |
2017-12-21 | $4.21 | $4.28 | $4.05 | $4.08 | $4.08 | 332,463 |
2017-12-20 | $4.24 | $4.29 | $4.14 | $4.20 | $4.20 | 849,941 |
2017-12-19 | $4.16 | $4.32 | $4.15 | $4.19 | $4.19 | 150,628 |
2017-12-18 | $4.20 | $4.22 | $4.06 | $4.14 | $4.14 | 154,962 |
2017-12-15 | $4.25 | $4.39 | $4.12 | $4.15 | $4.15 | 360,889 |
2017-12-14 | $4.09 | $4.29 | $4.03 | $4.26 | $4.26 | 794,781 |
2017-12-13 | $4.03 | $4.13 | $3.96 | $4.06 | $4.06 | 212,993 |
2017-12-12 | $3.99 | $4.12 | $3.86 | $4.00 | $4.00 | 325,457 |
2017-12-11 | $4.05 | $4.06 | $3.95 | $3.98 | $3.98 | 139,449 |
2017-12-08 | $4.13 | $4.15 | $4.00 | $4.00 | $4.00 | 174,961 |
2017-12-07 | $4.04 | $4.25 | $3.97 | $4.09 | $4.09 | 250,951 |
2017-12-06 | $4.01 | $4.07 | $3.90 | $4.00 | $4.00 | 212,580 |
2017-12-05 | $4.08 | $4.13 | $3.98 | $4.03 | $4.03 | 198,942 |
2017-12-04 | $4.12 | $4.21 | $4.02 | $4.08 | $4.08 | 249,171 |
2017-12-01 | $4.20 | $4.21 | $3.83 | $4.10 | $4.10 | 484,450 |
2017-11-30 | $4.20 | $4.24 | $4.12 | $4.18 | $4.18 | 137,814 |
2017-11-29 | $4.29 | $4.32 | $4.13 | $4.20 | $4.20 | 175,930 |
2017-11-28 | $4.30 | $4.36 | $4.20 | $4.29 | $4.29 | 169,670 |
2017-11-27 | $4.24 | $4.39 | $4.18 | $4.33 | $4.33 | 194,939 |
2017-11-24 | $4.05 | $4.38 | $4.04 | $4.30 | $4.30 | 236,379 |
2017-11-22 | $4.03 | $4.17 | $3.99 | $4.02 | $4.02 | 120,127 |
2017-11-21 | $4.12 | $4.12 | $3.93 | $4.05 | $4.05 | 148,968 |
2017-11-20 | $3.96 | $4.12 | $3.92 | $4.05 | $4.05 | 189,580 |
2017-11-17 | $4.05 | $4.05 | $3.92 | $3.99 | $3.99 | 86,175 |
2017-11-16 | $4.11 | $4.15 | $4.03 | $4.08 | $4.08 | 98,973 |
2017-11-15 | $3.88 | $4.07 | $3.78 | $4.05 | $4.05 | 112,770 |
2017-11-14 | $3.95 | $4.00 | $3.75 | $3.90 | $3.90 | 247,570 |
2017-11-13 | $4.15 | $4.15 | $3.92 | $3.97 | $3.97 | 93,367 |
2017-11-10 | $4.15 | $4.17 | $4.10 | $4.15 | $4.15 | 127,614 |
2017-11-09 | $4.17 | $4.18 | $4.05 | $4.12 | $4.12 | 100,906 |
2017-11-08 | $4.15 | $4.23 | $4.08 | $4.20 | $4.20 | 196,148 |
2017-11-07 | $4.22 | $4.26 | $4.13 | $4.15 | $4.15 | 145,088 |
2017-11-06 | $4.20 | $4.24 | $4.12 | $4.20 | $4.20 | 179,375 |
2017-11-03 | $3.85 | $4.38 | $3.84 | $4.17 | $4.17 | 426,448 |
2017-11-02 | $3.85 | $3.93 | $3.75 | $3.80 | $3.80 | 76,037 |
2017-11-01 | $3.75 | $3.85 | $3.64 | $3.82 | $3.82 | 123,365 |
2017-10-31 | $3.87 | $3.94 | $3.67 | $3.73 | $3.73 | 115,717 |
2017-10-30 | $3.98 | $4.00 | $3.82 | $3.85 | $3.85 | 81,030 |
2017-10-27 | $4.04 | $4.09 | $3.83 | $3.96 | $3.96 | 241,840 |
2017-10-26 | $4.05 | $4.08 | $3.85 | $4.03 | $4.03 | 112,344 |
2017-10-25 | $4.02 | $4.10 | $3.84 | $4.09 | $4.09 | 213,104 |
2017-10-24 | $3.81 | $4.05 | $3.60 | $4.02 | $4.02 | 336,126 |
2017-10-23 | $4.07 | $4.09 | $3.80 | $3.80 | $3.80 | 217,188 |
2017-10-20 | $4.08 | $4.11 | $4.02 | $4.05 | $4.05 | 67,119 |
2017-10-19 | $4.16 | $4.24 | $3.95 | $4.07 | $4.07 | 243,983 |
2017-10-18 | $4.38 | $4.50 | $4.15 | $4.19 | $4.19 | 267,161 |
2017-10-17 | $4.28 | $4.35 | $4.17 | $4.21 | $4.21 | 214,358 |
2017-10-16 | $4.27 | $4.35 | $4.17 | $4.26 | $4.26 | 178,826 |
2017-10-13 | $4.26 | $4.29 | $4.15 | $4.21 | $4.21 | 269,199 |
2017-10-12 | $4.38 | $4.38 | $4.17 | $4.20 | $4.20 | 167,571 |
2017-10-11 | $4.30 | $4.39 | $4.18 | $4.36 | $4.36 | 135,934 |
2017-10-10 | $4.39 | $4.53 | $4.22 | $4.27 | $4.27 | 137,353 |
2017-10-09 | $4.45 | $4.53 | $4.31 | $4.32 | $4.32 | 118,853 |
2017-10-06 | $4.70 | $4.75 | $4.41 | $4.47 | $4.47 | 303,881 |
2017-10-05 | $4.55 | $4.86 | $4.54 | $4.60 | $4.60 | 373,124 |
2017-10-04 | $4.70 | $4.71 | $4.47 | $4.54 | $4.54 | 254,042 |
2017-10-03 | $4.40 | $4.73 | $4.36 | $4.52 | $4.52 | 306,814 |
2017-10-02 | $4.24 | $4.38 | $4.22 | $4.31 | $4.31 | 127,578 |
2017-09-29 | $4.50 | $4.50 | $4.20 | $4.20 | $4.20 | 260,963 |
2017-09-28 | $4.52 | $4.63 | $4.47 | $4.49 | $4.49 | 122,755 |
2017-09-27 | $4.61 | $4.65 | $4.47 | $4.49 | $4.49 | 182,254 |
2017-09-26 | $4.70 | $4.70 | $4.39 | $4.58 | $4.58 | 270,966 |
2017-09-25 | $4.25 | $4.55 | $4.25 | $4.48 | $4.48 | 200,787 |
2017-09-22 | $4.15 | $4.32 | $4.13 | $4.29 | $4.29 | 131,223 |
2017-09-21 | $4.29 | $4.31 | $4.15 | $4.16 | $4.16 | 181,742 |
2017-09-20 | $4.38 | $4.54 | $4.20 | $4.26 | $4.26 | 328,507 |
2017-09-19 | $4.61 | $4.69 | $4.40 | $4.45 | $4.45 | 333,991 |
2017-09-18 | $4.70 | $4.70 | $4.45 | $4.60 | $4.60 | 513,325 |
2017-09-15 | $4.11 | $4.92 | $4.11 | $4.52 | $4.52 | 5,448,119 |
2017-09-14 | $6.72 | $6.74 | $5.89 | $6.08 | $6.08 | 489,640 |
2017-09-13 | $5.76 | $6.99 | $5.61 | $6.78 | $6.78 | 556,530 |
2017-09-12 | $5.19 | $5.82 | $5.11 | $5.62 | $5.62 | 295,804 |
2017-09-11 | $4.69 | $5.40 | $4.65 | $5.19 | $5.19 | 257,009 |
2017-09-08 | $4.81 | $4.92 | $4.67 | $4.74 | $4.74 | 90,841 |
2017-09-07 | $4.57 | $4.87 | $4.33 | $4.86 | $4.86 | 86,893 |
2017-09-06 | $4.39 | $4.66 | $4.39 | $4.52 | $4.52 | 133,333 |
2017-09-05 | $4.36 | $4.45 | $4.24 | $4.36 | $4.36 | 62,650 |
2017-09-01 | $4.31 | $4.35 | $4.13 | $4.35 | $4.35 | 74,308 |
2017-08-31 | $4.13 | $4.37 | $4.13 | $4.19 | $4.19 | 75,575 |
2017-08-30 | $4.30 | $4.30 | $3.99 | $4.16 | $4.16 | 157,229 |
2017-08-29 | $4.17 | $4.41 | $4.11 | $4.15 | $4.15 | 111,943 |
2017-08-28 | $4.01 | $4.30 | $4.00 | $4.21 | $4.21 | 108,753 |
2017-08-25 | $4.16 | $4.28 | $3.93 | $4.00 | $4.00 | 65,116 |
2017-08-24 | $4.18 | $4.31 | $3.99 | $4.12 | $4.12 | 84,700 |
2017-08-23 | $4.00 | $4.00 | $3.75 | $3.95 | $3.95 | 91,550 |
2017-08-22 | $4.23 | $4.29 | $3.88 | $3.99 | $3.99 | 98,691 |
2017-08-21 | $4.00 | $4.18 | $3.87 | $4.18 | $4.18 | 62,582 |
2017-08-18 | $3.88 | $4.07 | $3.75 | $3.99 | $3.99 | 113,295 |
2017-08-17 | $4.12 | $4.15 | $3.66 | $3.90 | $3.90 | 136,063 |
2017-08-16 | $4.17 | $4.40 | $4.07 | $4.10 | $4.10 | 238,078 |
2017-08-15 | $4.00 | $4.15 | $3.75 | $4.14 | $4.14 | 287,924 |
2017-08-14 | $3.26 | $4.07 | $3.26 | $3.91 | $3.91 | 544,641 |
2017-08-11 | $3.06 | $3.34 | $3.06 | $3.27 | $3.27 | 186,428 |
2017-08-10 | $2.98 | $3.08 | $2.93 | $3.07 | $3.07 | 102,656 |
2017-08-09 | $2.91 | $2.99 | $2.80 | $2.98 | $2.98 | 146,235 |
2017-08-08 | $3.13 | $3.23 | $2.90 | $2.96 | $2.96 | 91,337 |
2017-08-07 | $2.99 | $3.15 | $2.86 | $3.10 | $3.10 | 350,573 |
2017-08-04 | $2.55 | $3.03 | $2.55 | $2.98 | $2.98 | 295,083 |
2017-08-03 | $2.63 | $2.65 | $2.55 | $2.58 | $2.58 | 44,122 |
2017-08-02 | $2.63 | $2.67 | $2.56 | $2.62 | $2.62 | 37,498 |
2017-08-01 | $2.62 | $2.65 | $2.54 | $2.63 | $2.63 | 48,353 |
2017-07-31 | $2.61 | $2.71 | $2.53 | $2.63 | $2.63 | 40,331 |
2017-07-28 | $2.67 | $2.67 | $2.55 | $2.62 | $2.62 | 77,713 |
2017-07-27 | $2.70 | $2.77 | $2.63 | $2.68 | $2.68 | 55,509 |
2017-07-26 | $2.81 | $2.84 | $2.65 | $2.67 | $2.67 | 93,954 |
2017-07-25 | $2.69 | $2.96 | $2.66 | $2.82 | $2.82 | 170,756 |
2017-07-24 | $2.73 | $2.73 | $2.60 | $2.69 | $2.69 | 101,097 |
2017-07-21 | $2.88 | $2.89 | $2.65 | $2.71 | $2.71 | 190,131 |
2017-07-20 | $3.01 | $3.01 | $2.80 | $2.86 | $2.86 | 191,042 |
2017-07-19 | $2.99 | $3.07 | $2.76 | $2.86 | $2.86 | 359,132 |
2017-07-18 | $2.90 | $3.23 | $2.82 | $2.99 | $2.99 | 1,826,035 |
2017-07-17 | $2.69 | $2.75 | $2.62 | $2.66 | $2.66 | 94,742 |
2017-07-14 | $2.63 | $2.73 | $2.63 | $2.65 | $2.65 | 95,699 |
2017-07-13 | $2.52 | $2.66 | $2.52 | $2.62 | $2.62 | 107,855 |
2017-07-12 | $2.76 | $2.81 | $2.50 | $2.52 | $2.52 | 539,340 |
2017-07-11 | $2.95 | $2.95 | $2.72 | $2.72 | $2.72 | 183,948 |
2017-07-10 | $2.90 | $3.04 | $2.88 | $2.91 | $2.91 | 107,926 |
2017-07-07 | $3.08 | $3.12 | $2.90 | $2.95 | $2.95 | 103,721 |
2017-07-06 | $3.09 | $3.20 | $3.00 | $3.02 | $3.02 | 341,941 |
2017-07-05 | $3.15 | $3.24 | $3.11 | $3.15 | $3.15 | 127,108 |
2017-07-03 | $3.25 | $3.30 | $3.07 | $3.09 | $3.09 | 121,992 |
2017-06-30 | $3.29 | $3.30 | $3.12 | $3.21 | $3.21 | 147,661 |
2017-06-29 | $3.35 | $3.50 | $3.19 | $3.26 | $3.26 | 90,374 |
2017-06-28 | $3.50 | $3.55 | $3.36 | $3.47 | $3.47 | 217,042 |
2017-06-27 | $3.60 | $3.75 | $3.42 | $3.47 | $3.47 | 215,583 |
2017-06-26 | $3.94 | $4.03 | $3.57 | $3.65 | $3.65 | 187,538 |
2017-06-23 | $4.10 | $4.19 | $3.87 | $3.87 | $3.87 | 1,630,332 |
2017-06-22 | $4.26 | $4.45 | $3.95 | $4.00 | $4.00 | 296,745 |
2017-06-21 | $3.55 | $4.60 | $3.50 | $4.43 | $4.43 | 397,171 |
2017-06-20 | $3.48 | $3.64 | $3.48 | $3.52 | $3.52 | 94,165 |
2017-06-19 | $3.45 | $3.53 | $3.43 | $3.50 | $3.50 | 82,877 |
2017-06-16 | $3.48 | $3.58 | $3.39 | $3.48 | $3.48 | 79,678 |
2017-06-15 | $3.46 | $3.51 | $3.37 | $3.45 | $3.45 | 60,082 |
2017-06-14 | $3.45 | $3.58 | $3.44 | $3.49 | $3.49 | 114,495 |
2017-06-13 | $3.31 | $3.47 | $3.30 | $3.44 | $3.44 | 85,779 |
2017-06-12 | $3.38 | $3.46 | $3.26 | $3.30 | $3.30 | 71,044 |
2017-06-09 | $3.25 | $3.44 | $3.10 | $3.36 | $3.36 | 118,311 |
2017-06-08 | $3.45 | $3.50 | $3.35 | $3.43 | $3.43 | 55,638 |
2017-06-07 | $3.45 | $3.54 | $3.35 | $3.41 | $3.41 | 70,857 |
2017-06-06 | $3.50 | $3.58 | $3.43 | $3.49 | $3.49 | 130,099 |
2017-06-05 | $3.59 | $3.59 | $3.36 | $3.46 | $3.46 | 36,893 |
2017-06-02 | $3.75 | $3.75 | $3.52 | $3.55 | $3.55 | 92,355 |
2017-06-01 | $3.30 | $3.85 | $3.23 | $3.72 | $3.72 | 208,360 |
2017-05-31 | $3.26 | $3.33 | $3.17 | $3.31 | $3.31 | 99,329 |
2017-05-30 | $3.22 | $3.29 | $3.12 | $3.23 | $3.23 | 166,643 |
2017-05-26 | $3.21 | $3.32 | $3.14 | $3.22 | $3.22 | 42,347 |
2017-05-25 | $3.30 | $3.34 | $3.02 | $3.15 | $3.15 | 473,915 |
2017-05-24 | $3.37 | $3.49 | $3.19 | $3.26 | $3.26 | 200,115 |
2017-05-23 | $3.35 | $3.48 | $3.27 | $3.37 | $3.37 | 626,202 |
2017-05-22 | $3.23 | $3.36 | $3.19 | $3.31 | $3.31 | 55,053 |
2017-05-19 | $3.21 | $3.35 | $3.15 | $3.23 | $3.23 | 51,222 |
2017-05-18 | $3.34 | $3.51 | $3.19 | $3.23 | $3.23 | 59,478 |
2017-05-17 | $3.37 | $3.44 | $3.17 | $3.23 | $3.23 | 104,119 |
2017-05-16 | $3.49 | $3.55 | $3.38 | $3.44 | $3.44 | 48,648 |
2017-05-15 | $3.50 | $3.62 | $3.46 | $3.49 | $3.49 | 60,834 |
2017-05-12 | $3.45 | $3.59 | $3.36 | $3.47 | $3.47 | 85,366 |
2017-05-11 | $3.63 | $3.63 | $3.30 | $3.45 | $3.45 | 87,065 |
2017-05-10 | $3.60 | $3.65 | $3.35 | $3.52 | $3.52 | 121,727 |
2017-05-09 | $3.82 | $3.86 | $3.50 | $3.61 | $3.61 | 102,174 |
2017-05-08 | $4.21 | $4.43 | $3.65 | $3.74 | $3.74 | 92,494 |
2017-05-05 | $3.78 | $4.05 | $3.76 | $3.98 | $3.98 | 133,268 |
2017-05-04 | $4.03 | $4.04 | $3.45 | $3.81 | $3.81 | 135,128 |
2017-05-03 | $4.50 | $4.50 | $3.87 | $3.97 | $3.97 | 294,409 |
2017-05-02 | $4.64 | $4.76 | $4.50 | $4.53 | $4.53 | 65,235 |
2017-05-01 | $4.79 | $4.81 | $4.61 | $4.74 | $4.74 | 75,182 |
2017-04-28 | $5.10 | $5.10 | $4.73 | $4.81 | $4.81 | 90,265 |
2017-04-27 | $5.23 | $5.24 | $5.12 | $5.14 | $5.14 | 41,763 |
2017-04-26 | $5.04 | $5.25 | $4.91 | $5.19 | $5.19 | 311,120 |
2017-04-25 | $5.02 | $5.10 | $4.90 | $5.04 | $5.04 | 29,707 |
2017-04-24 | $5.05 | $5.05 | $4.90 | $4.96 | $4.96 | 20,592 |
2017-04-21 | $5.00 | $5.03 | $4.86 | $4.99 | $4.99 | 56,092 |
2017-04-20 | $5.14 | $5.14 | $4.98 | $5.06 | $5.06 | 34,563 |
2017-04-19 | $5.11 | $5.15 | $4.94 | $5.09 | $5.09 | 65,692 |
2017-04-18 | $5.05 | $5.12 | $4.87 | $5.10 | $5.10 | 27,561 |
2017-04-17 | $4.95 | $5.10 | $4.92 | $5.08 | $5.08 | 51,281 |
2017-04-13 | $5.01 | $5.10 | $4.81 | $4.96 | $4.96 | 61,481 |
2017-04-12 | $5.17 | $5.21 | $5.00 | $5.01 | $5.01 | 38,749 |
2017-04-11 | $5.05 | $5.19 | $4.99 | $5.16 | $5.16 | 25,666 |
2017-04-10 | $5.00 | $5.07 | $4.90 | $5.04 | $5.04 | 31,597 |
2017-04-07 | $5.07 | $5.19 | $4.95 | $4.97 | $4.97 | 37,712 |
2017-04-06 | $5.12 | $5.18 | $5.02 | $5.08 | $5.08 | 64,597 |
2017-04-05 | $5.15 | $5.17 | $5.00 | $5.12 | $5.12 | 88,127 |
2017-04-04 | $5.26 | $5.26 | $5.08 | $5.10 | $5.10 | 76,339 |
2017-04-03 | $5.28 | $5.40 | $5.24 | $5.26 | $5.26 | 34,332 |
2017-03-31 | $5.30 | $5.34 | $5.23 | $5.26 | $5.26 | 25,845 |
2017-03-30 | $5.57 | $5.57 | $5.25 | $5.28 | $5.28 | 125,091 |
2017-03-29 | $5.50 | $5.65 | $5.44 | $5.62 | $5.62 | 25,687 |
2017-03-28 | $5.51 | $5.54 | $5.34 | $5.51 | $5.51 | 43,292 |
2017-03-27 | $5.23 | $5.70 | $5.23 | $5.54 | $5.54 | 50,349 |
2017-03-24 | $5.33 | $5.33 | $5.23 | $5.28 | $5.28 | 36,475 |
2017-03-23 | $5.58 | $5.61 | $5.18 | $5.22 | $5.22 | 46,571 |
2017-03-22 | $5.76 | $5.76 | $5.52 | $5.54 | $5.54 | 54,023 |
2017-03-21 | $5.91 | $5.91 | $5.65 | $5.73 | $5.73 | 60,872 |
2017-03-20 | $6.15 | $6.17 | $5.75 | $5.88 | $5.88 | 67,738 |
2017-03-17 | $5.72 | $6.29 | $5.72 | $6.06 | $6.06 | 213,735 |
2017-03-16 | $6.09 | $6.20 | $5.80 | $5.84 | $5.84 | 63,678 |
2017-03-15 | $5.70 | $6.07 | $5.60 | $6.05 | $6.05 | 67,482 |
2017-03-14 | $6.00 | $6.22 | $5.91 | $6.07 | $6.07 | 26,282 |
2017-03-13 | $6.07 | $6.15 | $5.90 | $6.07 | $6.07 | 44,746 |
2017-03-10 | $6.27 | $6.39 | $6.06 | $6.06 | $6.06 | 52,309 |
2017-03-09 | $6.10 | $6.42 | $5.96 | $6.25 | $6.25 | 37,104 |
2017-03-08 | $6.01 | $6.19 | $6.01 | $6.08 | $6.08 | 28,214 |
2017-03-07 | $5.93 | $6.00 | $5.85 | $5.98 | $5.98 | 32,360 |
2017-03-06 | $5.95 | $6.01 | $5.84 | $5.91 | $5.91 | 46,650 |
2017-03-03 | $5.95 | $6.05 | $5.80 | $6.00 | $6.00 | 43,358 |
2017-03-02 | $6.05 | $6.26 | $5.73 | $5.90 | $5.90 | 114,947 |
2017-03-01 | $5.74 | $6.00 | $5.62 | $5.97 | $5.97 | 54,978 |
2017-02-28 | $5.70 | $5.73 | $5.60 | $5.65 | $5.65 | 31,606 |
2017-02-27 | $5.56 | $5.79 | $5.50 | $5.68 | $5.68 | 29,395 |
2017-02-24 | $5.64 | $5.80 | $5.50 | $5.55 | $5.55 | 33,022 |
2017-02-23 | $5.79 | $5.84 | $5.72 | $5.76 | $5.76 | 33,413 |
2017-02-22 | $5.97 | $6.00 | $5.77 | $5.79 | $5.79 | 75,057 |
2017-02-21 | $6.07 | $6.19 | $5.99 | $6.01 | $6.01 | 41,058 |
2017-02-17 | $6.26 | $6.33 | $6.00 | $6.07 | $6.07 | 65,166 |
2017-02-16 | $5.77 | $6.29 | $5.75 | $6.23 | $6.23 | 131,214 |
2017-02-15 | $5.59 | $5.83 | $5.46 | $5.75 | $5.75 | 100,164 |
2017-02-14 | $5.74 | $5.88 | $5.60 | $5.64 | $5.64 | 70,012 |
2017-02-13 | $5.99 | $5.99 | $5.70 | $5.77 | $5.77 | 96,310 |
2017-02-10 | $5.60 | $5.99 | $5.55 | $5.84 | $5.84 | 63,614 |
2017-02-09 | $5.58 | $5.75 | $5.44 | $5.67 | $5.67 | 66,973 |
2017-02-08 | $5.57 | $5.70 | $5.50 | $5.61 | $5.61 | 80,358 |
2017-02-07 | $5.63 | $5.75 | $5.55 | $5.64 | $5.64 | 48,230 |
2017-02-06 | $5.42 | $5.72 | $5.42 | $5.60 | $5.60 | 68,208 |
2017-02-03 | $5.43 | $5.60 | $5.22 | $5.58 | $5.58 | 72,923 |
2017-02-02 | $5.45 | $5.50 | $5.34 | $5.45 | $5.45 | 29,148 |
2017-02-01 | $5.49 | $5.56 | $5.34 | $5.52 | $5.52 | 52,086 |
2017-01-31 | $5.39 | $5.58 | $5.25 | $5.40 | $5.40 | 40,564 |
2017-01-30 | $5.55 | $5.55 | $5.18 | $5.49 | $5.49 | 57,455 |
2017-01-27 | $5.49 | $5.55 | $5.32 | $5.55 | $5.55 | 40,941 |
2017-01-26 | $5.57 | $5.58 | $5.35 | $5.40 | $5.40 | 33,986 |
2017-01-25 | $5.20 | $5.53 | $5.16 | $5.47 | $5.47 | 48,971 |
2017-01-24 | $5.12 | $5.23 | $4.95 | $5.16 | $5.16 | 104,430 |
2017-01-23 | $5.19 | $5.19 | $5.01 | $5.09 | $5.09 | 70,209 |
2017-01-20 | $5.33 | $5.34 | $5.10 | $5.19 | $5.19 | 64,144 |
2017-01-19 | $5.35 | $5.39 | $5.26 | $5.28 | $5.28 | 39,593 |
2017-01-18 | $5.50 | $5.69 | $5.38 | $5.44 | $5.44 | 57,246 |
2017-01-17 | $5.57 | $5.57 | $5.26 | $5.47 | $5.47 | 42,636 |
2017-01-13 | $5.41 | $5.71 | $5.41 | $5.57 | $5.57 | 54,761 |
2017-01-12 | $5.19 | $5.41 | $5.09 | $5.38 | $5.38 | 48,027 |
2017-01-11 | $5.54 | $5.61 | $5.11 | $5.25 | $5.25 | 147,693 |
2017-01-10 | $5.33 | $5.65 | $5.16 | $5.50 | $5.50 | 107,508 |
2017-01-09 | $5.33 | $5.37 | $5.11 | $5.26 | $5.26 | 216,776 |
2017-01-06 | $5.15 | $5.22 | $5.04 | $5.07 | $5.07 | 124,641 |
2017-01-05 | $5.47 | $5.47 | $5.05 | $5.19 | $5.19 | 102,301 |
2017-01-04 | $5.29 | $5.46 | $5.22 | $5.35 | $5.35 | 43,542 |
2017-01-03 | $5.24 | $5.43 | $5.07 | $5.23 | $5.23 | 64,235 |
2016-12-30 | $5.45 | $5.45 | $5.18 | $5.26 | $5.26 | 91,061 |
2016-12-29 | $5.66 | $5.66 | $5.45 | $5.45 | $5.45 | 52,482 |
2016-12-28 | $5.91 | $6.01 | $5.31 | $5.61 | $5.61 | 107,315 |
2016-12-27 | $5.79 | $6.03 | $5.72 | $5.98 | $5.98 | 90,218 |
2016-12-23 | $5.11 | $5.69 | $5.11 | $5.69 | $5.69 | 58,955 |
2016-12-22 | $5.33 | $5.33 | $5.07 | $5.13 | $5.13 | 66,310 |
2016-12-21 | $5.30 | $5.48 | $5.30 | $5.34 | $5.34 | 58,162 |
2016-12-20 | $5.33 | $5.45 | $5.20 | $5.28 | $5.28 | 98,657 |
2016-12-19 | $4.95 | $5.30 | $4.95 | $5.28 | $5.28 | 148,669 |
2016-12-16 | $5.04 | $5.19 | $4.89 | $4.92 | $4.92 | 450,011 |
2016-12-15 | $5.04 | $5.16 | $4.98 | $5.05 | $5.05 | 88,578 |
2016-12-14 | $5.00 | $5.24 | $4.92 | $5.00 | $5.00 | 144,535 |
2016-12-13 | $4.93 | $5.11 | $4.92 | $5.00 | $5.00 | 82,302 |
2016-12-12 | $5.17 | $5.20 | $4.89 | $4.89 | $4.89 | 199,416 |
2016-12-09 | $5.25 | $5.35 | $5.13 | $5.15 | $5.15 | 106,816 |
2016-12-08 | $5.31 | $5.40 | $5.15 | $5.24 | $5.24 | 78,374 |
2016-12-07 | $5.30 | $5.48 | $5.16 | $5.30 | $5.30 | 98,603 |
2016-12-06 | $5.50 | $5.58 | $5.36 | $5.40 | $5.40 | 84,032 |
2016-12-05 | $5.36 | $5.52 | $5.29 | $5.47 | $5.47 | 35,710 |
2016-12-02 | $5.46 | $5.64 | $5.26 | $5.27 | $5.27 | 94,104 |
2016-12-01 | $5.80 | $6.00 | $5.35 | $5.46 | $5.46 | 98,221 |
2016-11-30 | $6.10 | $6.14 | $5.74 | $5.83 | $5.83 | 65,055 |
2016-11-29 | $6.35 | $6.52 | $6.08 | $6.09 | $6.09 | 62,073 |
2016-11-28 | $6.73 | $6.79 | $6.33 | $6.35 | $6.35 | 102,190 |
2016-11-25 | $6.69 | $6.79 | $6.40 | $6.73 | $6.73 | 27,391 |
2016-11-23 | $6.47 | $6.68 | $6.31 | $6.64 | $6.64 | 36,220 |
2016-11-22 | $6.70 | $6.77 | $6.40 | $6.54 | $6.54 | 57,913 |
2016-11-21 | $6.68 | $6.80 | $6.55 | $6.62 | $6.62 | 42,281 |
2016-11-18 | $6.63 | $6.75 | $6.30 | $6.67 | $6.67 | 79,359 |
2016-11-17 | $6.77 | $6.85 | $6.49 | $6.61 | $6.61 | 44,994 |
2016-11-16 | $6.78 | $7.07 | $6.59 | $6.79 | $6.79 | 74,361 |
2016-11-15 | $6.84 | $6.95 | $6.29 | $6.78 | $6.78 | 103,122 |
2016-11-14 | $6.98 | $6.98 | $6.78 | $6.89 | $6.89 | 67,863 |
2016-11-11 | $6.55 | $6.99 | $6.43 | $6.89 | $6.89 | 132,161 |
2016-11-10 | $6.29 | $6.65 | $5.70 | $6.55 | $6.55 | 168,477 |
2016-11-09 | $6.14 | $6.88 | $5.85 | $6.31 | $6.31 | 174,924 |
2016-11-08 | $6.00 | $6.33 | $5.92 | $6.06 | $6.06 | 57,603 |
2016-11-07 | $5.78 | $6.00 | $5.67 | $6.00 | $6.00 | 67,215 |
2016-11-04 | $5.20 | $5.70 | $5.10 | $5.58 | $5.58 | 84,971 |
2016-11-03 | $5.75 | $5.88 | $5.26 | $5.28 | $5.28 | 92,608 |
2016-11-02 | $6.12 | $6.51 | $5.70 | $5.77 | $5.77 | 110,647 |
2016-11-01 | $6.35 | $6.49 | $6.03 | $6.15 | $6.15 | 57,292 |
2016-10-31 | $6.50 | $6.56 | $6.14 | $6.32 | $6.32 | 144,037 |
2016-10-28 | $6.40 | $6.67 | $6.35 | $6.48 | $6.48 | 58,795 |
2016-10-27 | $6.57 | $6.60 | $6.33 | $6.42 | $6.42 | 93,351 |
2016-10-26 | $6.79 | $6.91 | $6.56 | $6.58 | $6.58 | 50,539 |
2016-10-25 | $6.94 | $6.99 | $6.71 | $6.80 | $6.80 | 42,902 |
2016-10-24 | $7.00 | $7.19 | $6.94 | $6.99 | $6.99 | 95,761 |
2016-10-21 | $7.00 | $7.15 | $6.96 | $6.99 | $6.99 | 46,260 |
2016-10-20 | $7.04 | $7.22 | $6.90 | $7.08 | $7.08 | 92,961 |
2016-10-19 | $7.21 | $7.21 | $6.84 | $7.07 | $7.07 | 87,838 |
2016-10-18 | $6.83 | $7.26 | $6.69 | $7.07 | $7.07 | 56,401 |
2016-10-17 | $6.77 | $6.77 | $6.51 | $6.73 | $6.73 | 43,229 |
2016-10-14 | $6.51 | $6.79 | $6.46 | $6.71 | $6.71 | 43,262 |
2016-10-13 | $6.43 | $6.75 | $6.35 | $6.44 | $6.44 | 47,845 |
2016-10-12 | $6.73 | $6.73 | $6.35 | $6.43 | $6.43 | 56,793 |
2016-10-11 | $7.02 | $7.03 | $6.67 | $6.70 | $6.70 | 87,192 |
2016-10-10 | $7.07 | $7.22 | $6.90 | $7.08 | $7.08 | 91,087 |
2016-10-07 | $7.23 | $7.23 | $7.08 | $7.08 | $7.08 | 101,170 |
2016-10-06 | $7.22 | $7.35 | $7.01 | $7.20 | $7.20 | 39,041 |
2016-10-05 | $7.24 | $7.46 | $7.12 | $7.27 | $7.27 | 234,061 |
2016-10-04 | $7.19 | $7.25 | $7.17 | $7.22 | $7.22 | 62,991 |
2016-10-03 | $7.25 | $7.29 | $7.10 | $7.25 | $7.25 | 52,303 |
2016-09-30 | $7.37 | $7.37 | $7.18 | $7.24 | $7.24 | 127,927 |
2016-09-29 | $7.25 | $7.39 | $7.10 | $7.22 | $7.22 | 129,634 |
2016-09-28 | $7.36 | $7.54 | $7.27 | $7.29 | $7.29 | 248,901 |
2016-09-27 | $7.70 | $7.70 | $7.33 | $7.40 | $7.40 | 90,135 |
2016-09-26 | $7.79 | $7.85 | $7.14 | $7.62 | $7.62 | 194,898 |
2016-09-23 | $8.00 | $8.04 | $7.44 | $7.90 | $7.90 | 352,907 |
2016-09-22 | $6.72 | $7.68 | $6.64 | $7.46 | $7.46 | 611,380 |
2016-09-21 | $6.61 | $6.61 | $6.42 | $6.50 | $6.50 | 73,284 |
2016-09-20 | $6.57 | $6.63 | $6.19 | $6.56 | $6.56 | 77,928 |
2016-09-19 | $6.63 | $6.63 | $6.42 | $6.50 | $6.50 | 35,336 |
2016-09-16 | $6.63 | $6.72 | $6.54 | $6.57 | $6.57 | 101,286 |
2016-09-15 | $6.77 | $6.81 | $6.52 | $6.59 | $6.59 | 48,501 |
2016-09-14 | $6.75 | $6.87 | $6.64 | $6.72 | $6.72 | 131,477 |
2016-09-13 | $6.88 | $6.90 | $6.58 | $6.66 | $6.66 | 80,598 |
2016-09-12 | $6.55 | $6.81 | $6.50 | $6.79 | $6.79 | 57,268 |
2016-09-09 | $7.00 | $7.10 | $6.57 | $6.57 | $6.57 | 91,997 |
2016-09-08 | $6.88 | $7.06 | $6.88 | $7.03 | $7.03 | 79,408 |
2016-09-07 | $6.85 | $6.94 | $6.81 | $6.89 | $6.89 | 45,286 |
2016-09-06 | $6.78 | $7.00 | $6.72 | $6.84 | $6.84 | 76,272 |
2016-09-02 | $6.71 | $6.76 | $6.55 | $6.72 | $6.72 | 46,845 |
2016-09-01 | $6.65 | $6.78 | $6.58 | $6.71 | $6.71 | 51,764 |
2016-08-31 | $6.63 | $6.70 | $6.60 | $6.64 | $6.64 | 69,028 |
2016-08-30 | $6.64 | $6.84 | $6.64 | $6.69 | $6.69 | 55,722 |
2016-08-29 | $6.73 | $6.78 | $6.58 | $6.68 | $6.68 | 68,136 |
2016-08-26 | $6.76 | $6.97 | $6.54 | $6.68 | $6.68 | 116,122 |
2016-08-25 | $6.76 | $7.04 | $6.71 | $6.77 | $6.77 | 178,579 |
2016-08-24 | $7.36 | $7.51 | $6.79 | $6.82 | $6.82 | 167,230 |
2016-08-23 | $7.03 | $7.36 | $7.03 | $7.35 | $7.35 | 126,555 |
2016-08-22 | $6.90 | $7.05 | $6.83 | $6.98 | $6.98 | 48,398 |
2016-08-19 | $7.05 | $7.07 | $6.82 | $6.89 | $6.89 | 77,196 |
2016-08-18 | $6.95 | $7.07 | $6.80 | $7.04 | $7.04 | 78,697 |
2016-08-17 | $6.95 | $7.08 | $6.81 | $6.91 | $6.91 | 79,648 |
2016-08-16 | $7.20 | $7.20 | $6.95 | $6.95 | $6.95 | 112,851 |
2016-08-15 | $7.22 | $7.34 | $7.15 | $7.21 | $7.21 | 63,772 |
2016-08-12 | $7.05 | $7.22 | $6.98 | $7.18 | $7.18 | 108,086 |
2016-08-11 | $6.69 | $7.17 | $6.68 | $7.04 | $7.04 | 85,238 |
2016-08-10 | $7.04 | $7.04 | $6.55 | $6.68 | $6.68 | 127,566 |
2016-08-09 | $7.13 | $7.23 | $6.97 | $7.02 | $7.02 | 106,273 |
2016-08-08 | $7.52 | $7.61 | $7.02 | $7.10 | $7.10 | 203,899 |
2016-08-05 | $6.82 | $8.12 | $6.76 | $7.48 | $7.48 | 504,596 |
2016-08-04 | $6.19 | $6.84 | $6.17 | $6.79 | $6.79 | 200,904 |
2016-08-03 | $6.17 | $6.33 | $6.03 | $6.14 | $6.14 | 162,223 |
2016-08-02 | $6.36 | $6.50 | $5.85 | $6.11 | $6.11 | 720,361 |
2016-08-01 | $6.46 | $7.33 | $6.13 | $7.04 | $7.04 | 1,014,455 |
2016-07-29 | $5.61 | $5.83 | $5.48 | $5.66 | $5.66 | 88,152 |
2016-07-28 | $5.84 | $5.89 | $5.40 | $5.59 | $5.59 | 115,804 |
2016-07-27 | $5.28 | $5.78 | $5.21 | $5.76 | $5.76 | 150,680 |
2016-07-26 | $5.21 | $5.44 | $5.20 | $5.26 | $5.26 | 67,991 |
2016-07-25 | $5.46 | $5.55 | $5.20 | $5.23 | $5.23 | 103,717 |
2016-07-22 | $5.65 | $5.72 | $5.38 | $5.43 | $5.43 | 107,507 |
2016-07-21 | $5.50 | $5.96 | $5.49 | $5.63 | $5.63 | 254,594 |
2016-07-20 | $5.30 | $5.59 | $5.16 | $5.42 | $5.42 | 764,662 |
2016-07-19 | $5.30 | $5.30 | $4.95 | $4.98 | $4.98 | 209,791 |
2016-07-18 | $5.20 | $5.41 | $5.11 | $5.27 | $5.27 | 152,672 |
2016-07-15 | $5.20 | $5.65 | $5.10 | $5.12 | $5.12 | 213,566 |
2016-07-14 | $5.15 | $5.24 | $4.92 | $5.21 | $5.21 | 198,102 |
2016-07-13 | $5.00 | $5.12 | $4.92 | $5.11 | $5.11 | 296,864 |
2016-07-12 | $5.25 | $5.49 | $4.95 | $4.96 | $4.96 | 338,398 |
2016-07-11 | $5.61 | $5.61 | $5.14 | $5.22 | $5.22 | 345,337 |
2016-07-08 | $6.02 | $6.71 | $5.11 | $5.32 | $5.32 | 796,270 |
2016-07-07 | $7.86 | $7.88 | $7.46 | $7.61 | $7.61 | 45,718 |
2016-07-06 | $7.91 | $8.00 | $7.80 | $7.87 | $7.87 | 57,035 |
2016-07-05 | $7.89 | $8.01 | $7.58 | $7.95 | $7.95 | 39,074 |
2016-07-01 | $7.97 | $8.04 | $7.42 | $7.85 | $7.85 | 124,427 |
2016-06-30 | $8.24 | $8.24 | $7.75 | $7.89 | $7.89 | 155,096 |
2016-06-29 | $8.48 | $8.48 | $8.17 | $8.39 | $8.39 | 110,416 |
2016-06-28 | $8.46 | $8.54 | $8.17 | $8.32 | $8.32 | 70,152 |
2016-06-27 | $8.34 | $8.50 | $8.19 | $8.46 | $8.46 | 88,360 |
2016-06-24 | $8.89 | $9.00 | $8.20 | $8.50 | $8.50 | 488,608 |
2016-06-23 | $9.09 | $9.23 | $8.88 | $9.12 | $9.12 | 97,830 |
2016-06-22 | $8.85 | $9.26 | $8.62 | $8.88 | $8.88 | 90,793 |
2016-06-21 | $8.85 | $8.85 | $8.34 | $8.48 | $8.48 | 38,342 |
2016-06-20 | $8.82 | $8.95 | $8.70 | $8.76 | $8.76 | 40,481 |
2016-06-17 | $8.19 | $8.75 | $8.19 | $8.56 | $8.56 | 96,502 |
2016-06-16 | $8.14 | $9.01 | $8.14 | $8.53 | $8.53 | 45,749 |
2016-06-15 | $8.37 | $8.80 | $8.06 | $8.62 | $8.62 | 30,427 |
2016-06-14 | $8.38 | $8.38 | $8.02 | $8.25 | $8.25 | 53,012 |
2016-06-13 | $8.77 | $9.01 | $8.38 | $8.50 | $8.50 | 58,987 |
2016-06-10 | $9.14 | $9.49 | $8.81 | $8.90 | $8.90 | 53,589 |
2016-06-09 | $9.11 | $9.27 | $8.59 | $9.16 | $9.16 | 66,314 |
2016-06-08 | $9.11 | $9.16 | $8.88 | $9.11 | $9.11 | 122,575 |
2016-06-07 | $9.13 | $9.19 | $9.01 | $9.11 | $9.11 | 82,530 |
2016-06-06 | $9.33 | $9.35 | $9.11 | $9.17 | $9.17 | 118,481 |
2016-06-03 | $9.12 | $9.28 | $9.05 | $9.26 | $9.26 | 80,894 |
2016-06-02 | $8.87 | $9.25 | $8.87 | $9.10 | $9.10 | 56,167 |
2016-06-01 | $8.64 | $8.88 | $8.48 | $8.84 | $8.84 | 41,175 |
2016-05-31 | $8.52 | $8.90 | $8.52 | $8.62 | $8.62 | 49,900 |
2016-05-27 | $8.37 | $8.57 | $8.30 | $8.50 | $8.50 | 107,773 |
2016-05-26 | $8.52 | $8.60 | $8.44 | $8.44 | $8.44 | 26,372 |
2016-05-25 | $8.66 | $8.69 | $8.42 | $8.53 | $8.53 | 64,651 |
2016-05-24 | $8.50 | $8.72 | $8.46 | $8.65 | $8.65 | 53,058 |
2016-05-23 | $8.47 | $8.60 | $8.24 | $8.41 | $8.41 | 48,035 |
2016-05-20 | $8.30 | $8.65 | $8.27 | $8.48 | $8.48 | 98,301 |
2016-05-19 | $8.45 | $8.45 | $8.02 | $8.21 | $8.21 | 30,677 |
2016-05-18 | $8.42 | $8.65 | $8.32 | $8.48 | $8.48 | 29,262 |
2016-05-17 | $8.86 | $8.90 | $8.31 | $8.46 | $8.46 | 86,746 |
2016-05-16 | $8.34 | $8.97 | $8.34 | $8.88 | $8.88 | 45,750 |
2016-05-13 | $8.22 | $8.60 | $8.02 | $8.29 | $8.29 | 45,318 |
2016-05-12 | $8.48 | $8.62 | $8.15 | $8.24 | $8.24 | 98,919 |
2016-05-11 | $8.50 | $8.78 | $8.30 | $8.44 | $8.44 | 66,480 |
2016-05-10 | $8.79 | $8.79 | $8.43 | $8.47 | $8.47 | 71,066 |
2016-05-09 | $8.52 | $9.03 | $8.50 | $8.75 | $8.75 | 53,940 |
2016-05-06 | $8.60 | $8.85 | $8.50 | $8.60 | $8.60 | 48,376 |
2016-05-05 | $9.00 | $9.04 | $8.54 | $8.62 | $8.62 | 70,167 |
2016-05-04 | $9.12 | $9.12 | $8.70 | $8.95 | $8.95 | 70,995 |
2016-05-03 | $8.05 | $9.26 | $7.65 | $9.09 | $9.09 | 150,209 |
2016-05-02 | $9.26 | $9.61 | $8.91 | $9.31 | $9.31 | 117,686 |
2016-04-29 | $9.14 | $9.24 | $8.63 | $9.17 | $9.17 | 92,593 |
2016-04-28 | $9.29 | $9.34 | $9.09 | $9.25 | $9.25 | 46,019 |
2016-04-27 | $9.12 | $9.56 | $8.97 | $9.21 | $9.21 | 75,973 |
2016-04-26 | $9.32 | $9.42 | $9.10 | $9.23 | $9.23 | 66,413 |
2016-04-25 | $9.86 | $9.88 | $9.25 | $9.32 | $9.32 | 53,420 |
2016-04-22 | $9.85 | $10.02 | $9.66 | $9.84 | $9.84 | 37,317 |
2016-04-21 | $10.00 | $10.09 | $9.74 | $9.84 | $9.84 | 71,764 |
2016-04-20 | $9.96 | $10.09 | $9.80 | $9.97 | $9.97 | 176,477 |
2016-04-19 | $10.04 | $10.04 | $9.67 | $9.88 | $9.88 | 77,884 |
2016-04-18 | $9.69 | $10.00 | $9.69 | $9.97 | $9.97 | 88,600 |
2016-04-15 | $9.51 | $9.83 | $9.36 | $9.75 | $9.75 | 94,562 |
2016-04-14 | $9.80 | $9.87 | $9.49 | $9.51 | $9.51 | 39,972 |
2016-04-13 | $9.17 | $9.86 | $9.08 | $9.77 | $9.77 | 92,646 |
2016-04-12 | $8.60 | $9.66 | $8.60 | $9.15 | $9.15 | 452,167 |
2016-04-11 | $11.03 | $11.08 | $10.33 | $10.60 | $10.60 | 89,988 |
2016-04-08 | $11.00 | $11.30 | $10.64 | $10.92 | $10.92 | 117,429 |
2016-04-07 | $10.17 | $10.99 | $10.03 | $10.91 | $10.91 | 113,952 |
2016-04-06 | $9.55 | $10.48 | $9.34 | $10.21 | $10.21 | 367,988 |
2016-04-05 | $9.69 | $9.98 | $9.49 | $9.49 | $9.49 | 64,714 |
2016-04-04 | $9.74 | $10.11 | $9.59 | $9.75 | $9.75 | 44,384 |
2016-04-01 | $9.80 | $10.00 | $9.64 | $9.76 | $9.76 | 43,550 |
2016-03-31 | $9.08 | $10.19 | $9.00 | $9.86 | $9.86 | 99,752 |
2016-03-30 | $8.96 | $9.19 | $8.51 | $9.01 | $9.01 | 35,081 |
2016-03-29 | $8.48 | $9.06 | $8.24 | $8.96 | $8.96 | 35,937 |
2016-03-28 | $8.69 | $8.69 | $8.50 | $8.51 | $8.51 | 58,205 |
2016-03-24 | $8.48 | $8.90 | $8.48 | $8.66 | $8.66 | 27,367 |
2016-03-23 | $8.89 | $9.01 | $8.51 | $8.51 | $8.51 | 36,480 |
2016-03-22 | $8.88 | $9.14 | $8.88 | $8.91 | $8.91 | 25,065 |
2016-03-21 | $8.53 | $9.00 | $8.50 | $8.92 | $8.92 | 75,058 |
2016-03-18 | $8.56 | $9.00 | $8.18 | $8.51 | $8.51 | 79,964 |
2016-03-17 | $8.22 | $8.73 | $7.92 | $8.60 | $8.60 | 46,078 |
2016-03-16 | $8.15 | $8.28 | $7.87 | $8.25 | $8.25 | 46,517 |
2016-03-15 | $8.65 | $8.65 | $8.16 | $8.26 | $8.26 | 62,180 |
2016-03-14 | $8.74 | $9.00 | $8.52 | $8.67 | $8.67 | 34,515 |
2016-03-11 | $8.72 | $8.81 | $8.49 | $8.79 | $8.79 | 33,145 |
2016-03-10 | $8.95 | $9.10 | $8.40 | $8.67 | $8.67 | 36,291 |
2016-03-09 | $8.95 | $9.13 | $8.71 | $8.92 | $8.92 | 37,528 |
2016-03-08 | $9.34 | $9.34 | $8.82 | $8.95 | $8.95 | 49,150 |
2016-03-07 | $8.71 | $9.41 | $8.71 | $9.35 | $9.35 | 65,081 |
2016-03-04 | $9.09 | $9.40 | $8.59 | $8.73 | $8.73 | 83,065 |
2016-03-03 | $8.92 | $9.38 | $8.90 | $9.05 | $9.05 | 73,332 |
2016-03-02 | $8.15 | $9.05 | $8.15 | $8.98 | $8.98 | 89,156 |
2016-03-01 | $8.04 | $8.18 | $7.90 | $8.14 | $8.14 | 55,711 |
2016-02-29 | $8.41 | $8.41 | $7.96 | $7.99 | $7.99 | 51,811 |
2016-02-26 | $8.02 | $8.38 | $7.95 | $8.37 | $8.37 | 55,535 |
2016-02-25 | $8.11 | $8.29 | $7.72 | $7.98 | $7.98 | 100,909 |
2016-02-24 | $8.04 | $8.40 | $7.67 | $8.09 | $8.09 | 96,258 |
2016-02-23 | $8.98 | $9.26 | $8.13 | $8.16 | $8.16 | 65,485 |
2016-02-22 | $8.60 | $9.05 | $8.38 | $8.93 | $8.93 | 190,692 |
2016-02-19 | $7.99 | $8.65 | $7.95 | $8.50 | $8.50 | 188,044 |
2016-02-18 | $8.20 | $8.20 | $7.74 | $8.02 | $8.02 | 183,729 |
2016-02-17 | $9.00 | $9.00 | $7.65 | $8.28 | $8.28 | 264,034 |
2016-02-16 | $8.34 | $8.77 | $8.26 | $8.42 | $8.42 | 103,603 |
2016-02-12 | $8.06 | $8.37 | $7.79 | $8.22 | $8.22 | 114,089 |
2016-02-11 | $7.86 | $8.14 | $7.61 | $7.96 | $7.96 | 115,596 |
2016-02-10 | $8.05 | $8.57 | $7.71 | $7.95 | $7.95 | 128,906 |
2016-02-09 | $8.07 | $8.33 | $7.45 | $7.56 | $7.56 | 163,804 |
2016-02-08 | $8.56 | $8.57 | $8.01 | $8.28 | $8.28 | 188,029 |
2016-02-05 | $9.43 | $9.43 | $8.47 | $8.59 | $8.59 | 148,347 |
2016-02-04 | $8.86 | $9.66 | $8.86 | $9.50 | $9.50 | 89,875 |
2016-02-03 | $8.74 | $8.98 | $8.58 | $8.86 | $8.86 | 85,732 |
2016-02-02 | $9.01 | $9.21 | $8.46 | $8.71 | $8.71 | 99,604 |
2016-02-01 | $8.83 | $9.23 | $8.56 | $9.12 | $9.12 | 98,570 |
2016-01-29 | $9.08 | $9.28 | $8.67 | $8.87 | $8.87 | 128,435 |
2016-01-28 | $9.70 | $9.70 | $8.44 | $9.09 | $9.09 | 138,728 |
2016-01-27 | $9.57 | $9.72 | $9.42 | $9.69 | $9.69 | 235,727 |
2016-01-26 | $9.55 | $9.68 | $9.26 | $9.57 | $9.57 | 167,585 |
2016-01-25 | $9.26 | $9.63 | $9.20 | $9.47 | $9.47 | 151,265 |
2016-01-22 | $9.01 | $9.32 | $8.92 | $9.31 | $9.31 | 115,466 |
2016-01-21 | $9.06 | $9.31 | $8.68 | $8.91 | $8.91 | 117,999 |
2016-01-20 | $8.14 | $9.41 | $7.88 | $9.02 | $9.02 | 119,049 |
2016-01-19 | $8.87 | $9.68 | $8.04 | $8.36 | $8.36 | 137,564 |
2016-01-15 | $8.57 | $9.23 | $8.20 | $8.78 | $8.78 | 102,382 |
2016-01-14 | $8.37 | $9.11 | $7.89 | $8.84 | $8.84 | 82,549 |
2016-01-13 | $8.95 | $9.05 | $8.08 | $8.33 | $8.33 | 112,120 |
2016-01-12 | $9.15 | $9.37 | $8.34 | $8.88 | $8.88 | 154,574 |
2016-01-11 | $9.77 | $9.89 | $8.86 | $9.11 | $9.11 | 103,976 |
2016-01-08 | $10.10 | $10.44 | $9.85 | $9.88 | $9.88 | 110,602 |
2016-01-07 | $10.14 | $10.54 | $9.75 | $10.08 | $10.08 | 148,214 |
2016-01-06 | $10.45 | $10.82 | $10.26 | $10.46 | $10.46 | 106,094 |
2016-01-05 | $10.95 | $11.20 | $10.57 | $10.75 | $10.75 | 116,669 |
2016-01-04 | $10.71 | $11.03 | $10.28 | $10.96 | $10.96 | 108,477 |
2015-12-31 | $10.86 | $11.03 | $10.58 | $10.94 | $10.94 | 146,763 |
2015-12-30 | $10.81 | $11.13 | $10.58 | $10.96 | $10.96 | 116,653 |
2015-12-29 | $10.57 | $10.79 | $10.34 | $10.74 | $10.74 | 73,438 |
2015-12-28 | $10.45 | $10.70 | $10.35 | $10.55 | $10.55 | 78,765 |
2015-12-24 | $10.74 | $10.85 | $10.47 | $10.50 | $10.50 | 49,194 |
2015-12-23 | $10.75 | $10.91 | $10.47 | $10.77 | $10.77 | 222,424 |
2015-12-22 | $10.75 | $10.89 | $10.51 | $10.67 | $10.67 | 111,154 |
2015-12-21 | $10.66 | $10.94 | $10.41 | $10.70 | $10.70 | 168,948 |
2015-12-18 | $10.42 | $10.86 | $10.22 | $10.75 | $10.75 | 448,866 |
2015-12-17 | $10.62 | $10.91 | $10.19 | $10.43 | $10.43 | 106,841 |
2015-12-16 | $9.80 | $10.70 | $9.70 | $10.62 | $10.62 | 168,725 |
2015-12-15 | $9.50 | $9.92 | $9.49 | $9.70 | $9.70 | 202,725 |
2015-12-14 | $9.87 | $9.89 | $9.35 | $9.35 | $9.35 | 167,693 |
2015-12-11 | $9.75 | $10.04 | $9.57 | $9.57 | $9.57 | 294,731 |
2015-12-10 | $9.46 | $9.94 | $9.15 | $9.75 | $9.75 | 240,725 |
2015-12-09 | $9.15 | $9.41 | $9.15 | $9.18 | $9.18 | 143,414 |
2015-12-08 | $8.91 | $9.52 | $8.89 | $9.25 | $9.25 | 253,861 |
2015-12-07 | $9.30 | $9.33 | $8.87 | $9.00 | $9.00 | 404,300 |
2015-12-04 | $9.35 | $9.63 | $9.06 | $9.25 | $9.25 | 1,844,879 |
2015-12-03 | $10.98 | $11.18 | $10.00 | $10.06 | $10.06 | 223,815 |
2015-12-02 | $11.00 | $11.41 | $10.71 | $10.99 | $10.99 | 261,170 |
2015-12-01 | $11.93 | $12.00 | $11.62 | $11.77 | $11.77 | 38,614 |
2015-11-30 | $11.75 | $11.97 | $11.53 | $11.79 | $11.79 | 84,468 |
2015-11-27 | $11.55 | $11.72 | $11.52 | $11.64 | $11.64 | 32,129 |
2015-11-25 | $11.35 | $11.60 | $11.23 | $11.58 | $11.58 | 106,782 |
2015-11-24 | $11.11 | $11.38 | $11.04 | $11.33 | $11.33 | 110,370 |
2015-11-23 | $10.69 | $11.19 | $10.69 | $11.08 | $11.08 | 160,523 |
2015-11-20 | $10.33 | $10.83 | $10.03 | $10.54 | $10.54 | 44,929 |
2015-11-19 | $10.53 | $10.53 | $10.10 | $10.27 | $10.27 | 37,894 |
2015-11-18 | $10.17 | $10.74 | $10.13 | $10.49 | $10.49 | 58,469 |
2015-11-17 | $10.85 | $10.91 | $10.06 | $10.24 | $10.24 | 71,728 |
2015-11-16 | $10.88 | $11.00 | $10.46 | $10.80 | $10.80 | 35,579 |
2015-11-13 | $10.14 | $11.06 | $9.93 | $10.87 | $10.87 | 95,324 |
2015-11-12 | $10.53 | $10.63 | $10.08 | $10.20 | $10.20 | 54,864 |
2015-11-11 | $10.94 | $11.08 | $10.56 | $10.67 | $10.67 | 84,506 |
2015-11-10 | $11.09 | $11.09 | $10.56 | $10.94 | $10.94 | 59,677 |
2015-11-09 | $11.10 | $11.20 | $10.77 | $10.92 | $10.92 | 58,917 |
2015-11-06 | $10.75 | $11.11 | $10.50 | $10.91 | $10.91 | 57,642 |
2015-11-05 | $11.00 | $11.38 | $10.54 | $10.89 | $10.89 | 39,985 |
2015-11-04 | $11.14 | $11.44 | $10.31 | $11.00 | $11.00 | 81,969 |
2015-11-03 | $11.53 | $11.54 | $9.53 | $11.07 | $11.07 | 246,900 |
2015-11-02 | $11.02 | $11.64 | $10.85 | $11.48 | $11.48 | 130,337 |
2015-10-30 | $11.09 | $11.28 | $10.80 | $11.12 | $11.12 | 113,947 |
2015-10-29 | $11.67 | $12.11 | $11.03 | $11.12 | $11.12 | 59,747 |
2015-10-28 | $11.31 | $11.97 | $11.19 | $11.67 | $11.67 | 61,390 |
2015-10-27 | $11.69 | $11.99 | $11.05 | $11.44 | $11.44 | 138,406 |
2015-10-26 | $11.81 | $11.91 | $11.21 | $11.24 | $11.24 | 176,297 |
2015-10-23 | $11.87 | $12.03 | $11.41 | $11.83 | $11.83 | 217,302 |
2015-10-22 | $11.79 | $12.11 | $11.31 | $11.70 | $11.70 | 132,100 |
2015-10-21 | $11.35 | $12.15 | $10.99 | $11.72 | $11.72 | 132,328 |
2015-10-20 | $11.33 | $11.44 | $10.95 | $11.24 | $11.24 | 65,340 |
2015-10-19 | $10.83 | $11.32 | $10.65 | $11.29 | $11.29 | 64,949 |
2015-10-16 | $11.40 | $11.74 | $10.51 | $10.81 | $10.81 | 75,301 |
2015-10-15 | $10.85 | $11.43 | $10.84 | $11.31 | $11.31 | 51,159 |
2015-10-14 | $10.92 | $11.40 | $10.44 | $10.82 | $10.82 | 103,309 |
2015-10-13 | $11.24 | $11.64 | $10.76 | $10.88 | $10.88 | 68,231 |
2015-10-12 | $11.69 | $11.69 | $10.74 | $11.47 | $11.47 | 31,354 |
2015-10-09 | $12.05 | $12.11 | $11.63 | $11.67 | $11.67 | 30,445 |
2015-10-08 | $11.99 | $12.30 | $11.53 | $11.98 | $11.98 | 73,776 |
2015-10-07 | $11.52 | $12.23 | $11.52 | $12.12 | $12.12 | 130,972 |
2015-10-06 | $11.03 | $11.52 | $10.42 | $11.51 | $11.51 | 140,021 |
2015-10-05 | $9.77 | $11.11 | $9.55 | $10.92 | $10.92 | 103,871 |
2015-10-02 | $8.81 | $9.56 | $8.75 | $9.53 | $9.53 | 51,137 |
2015-10-01 | $8.79 | $9.86 | $8.56 | $8.92 | $8.92 | 82,563 |
2015-09-30 | $8.91 | $9.49 | $8.45 | $8.76 | $8.76 | 230,407 |
2015-09-29 | $9.21 | $9.60 | $8.71 | $8.85 | $8.85 | 120,947 |
2015-09-28 | $10.05 | $10.08 | $9.11 | $9.26 | $9.26 | 98,777 |
2015-09-25 | $11.15 | $11.70 | $10.00 | $10.19 | $10.19 | 154,261 |
2015-09-24 | $11.05 | $11.74 | $10.75 | $10.99 | $10.99 | 84,030 |
2015-09-23 | $11.26 | $11.71 | $11.00 | $11.18 | $11.18 | 124,232 |
2015-09-22 | $11.93 | $12.14 | $11.10 | $11.27 | $11.27 | 79,197 |
2015-09-21 | $13.25 | $13.92 | $11.41 | $12.17 | $12.17 | 152,847 |
2015-09-18 | $12.26 | $13.11 | $12.26 | $12.54 | $12.54 | 169,710 |
2015-09-17 | $12.29 | $13.00 | $12.12 | $12.65 | $12.65 | 98,619 |
2015-09-16 | $12.56 | $12.87 | $12.01 | $12.30 | $12.30 | 108,506 |
2015-09-15 | $12.06 | $12.75 | $11.60 | $12.48 | $12.48 | 75,316 |
2015-09-14 | $12.22 | $12.22 | $11.85 | $12.10 | $12.10 | 35,655 |
2015-09-11 | $11.93 | $12.30 | $11.54 | $12.19 | $12.19 | 47,240 |
2015-09-10 | $11.87 | $12.12 | $11.51 | $12.02 | $12.02 | 71,435 |
2015-09-09 | $12.03 | $12.18 | $11.50 | $11.99 | $11.99 | 67,090 |
2015-09-08 | $11.37 | $12.15 | $11.23 | $12.00 | $12.00 | 79,557 |
T2 Biosystems Inc (TTOO) News Headlines
Recent T2 Biosystems Inc (TTOO) News
Similar Companies to T2 Biosystems Inc (TTOO) in the Diagnostics & Research Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |