Virco Manufacturing Corp (VIRC) Exchange: NASDAQ
Data as of Oct. 25, 2024
$14.82 ($0.28) 1.93%
Virco Manufacturing Corp - Daily Information
Click for more stock information on Virco Manufacturing Corp.Daily Information | Data |
---|---|
Date | Oct. 25, 2024 |
Open | $14.58 |
Previous Close | $14.82 |
High | $14.82 |
Low | $14.45 |
Adjusted Open | $14.58 |
Previous Adjusted Close | $14.82 |
Adjusted High | $14.82 |
Adjusted Low | $14.45 |
About Virco Manufacturing Corp (VIRC)
Virco Manufacturing Corporation, or VIRC, is a furniture manufacturer based in California, United States. Virco was founded in 1950 and their products range from classroom furniture and educational seating to folding chairs and office desks. The company, since its inception, has been primarily engaged in the design, manufacture and sale of furniture and related products in the United States and Canada. Over the past decades, Virco has grown and expanded its presence in the educational furniture, office systems furniture and seating markets. The company has broadened its national reach throughout its online sales operation, which provides customers with anything from computer tables to cafeteria tables. As of 2020, VIRC is a highly recognizable furniture brand with a workforce of over 1000 people located in four main facilities in California and Arkansas.
Invest in Virco Manufacturing Corp (VIRC)
Historical Stock Data for Virco Manufacturing Corp (VIRC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-18 | $14.58 | $14.82 | $14.45 | $14.82 | $14.82 | 74,963 |
2024-10-17 | $14.75 | $14.75 | $14.51 | $14.54 | $14.54 | 144,953 |
2024-10-16 | $14.70 | $14.85 | $14.62 | $14.77 | $14.77 | 102,591 |
2024-10-15 | $14.52 | $14.73 | $14.30 | $14.53 | $14.53 | 95,509 |
2024-10-14 | $15.12 | $15.12 | $14.60 | $14.61 | $14.61 | 125,374 |
2024-10-11 | $13.83 | $15.04 | $13.83 | $15.02 | $15.02 | 238,723 |
2024-10-10 | $14.10 | $14.10 | $13.55 | $13.83 | $13.83 | 221,529 |
2024-10-09 | $14.24 | $14.42 | $14.04 | $14.22 | $14.22 | 155,518 |
2024-10-08 | $13.75 | $14.20 | $13.49 | $14.18 | $14.18 | 198,229 |
2024-10-07 | $13.48 | $13.73 | $13.17 | $13.67 | $13.67 | 163,393 |
2024-10-04 | $13.45 | $13.54 | $13.05 | $13.50 | $13.50 | 149,886 |
2024-10-03 | $13.21 | $13.35 | $13.07 | $13.18 | $13.18 | 99,405 |
2024-10-02 | $13.25 | $13.53 | $13.24 | $13.25 | $13.25 | 145,633 |
2024-10-01 | $13.78 | $13.79 | $13.29 | $13.31 | $13.31 | 273,430 |
2024-09-30 | $13.93 | $14.17 | $13.65 | $13.81 | $13.81 | 815,831 |
2024-09-27 | $13.72 | $14.16 | $13.25 | $13.88 | $13.88 | 389,861 |
2024-09-26 | $13.63 | $13.86 | $13.28 | $13.52 | $13.52 | 301,821 |
2024-09-25 | $13.32 | $13.51 | $13.07 | $13.45 | $13.45 | 318,012 |
2024-09-24 | $13.59 | $13.78 | $13.03 | $13.25 | $13.25 | 317,178 |
2024-09-23 | $13.88 | $14.17 | $13.70 | $13.97 | $13.97 | 198,807 |
2024-09-20 | $14.33 | $14.40 | $13.73 | $13.89 | $13.89 | 558,956 |
2024-09-19 | $15.35 | $15.35 | $14.46 | $14.50 | $14.47 | 266,565 |
2024-09-18 | $15.50 | $15.63 | $14.86 | $14.87 | $14.87 | 190,366 |
2024-09-17 | $15.88 | $16.22 | $15.45 | $15.54 | $15.54 | 285,583 |
2024-09-16 | $15.47 | $15.82 | $14.66 | $15.69 | $15.69 | 285,885 |
2024-09-13 | $15.04 | $15.67 | $15.01 | $15.48 | $15.48 | 174,000 |
2024-09-12 | $14.60 | $15.17 | $14.60 | $14.83 | $14.83 | 325,964 |
2024-09-11 | $14.00 | $14.47 | $13.63 | $14.46 | $14.46 | 276,366 |
2024-09-10 | $13.17 | $14.05 | $13.17 | $14.03 | $14.03 | 304,649 |
2024-09-09 | $14.00 | $14.04 | $12.23 | $13.14 | $13.14 | 577,929 |
2024-09-06 | $14.54 | $15.05 | $14.24 | $14.48 | $14.48 | 199,574 |
2024-09-05 | $14.59 | $14.69 | $14.20 | $14.54 | $14.54 | 172,236 |
2024-09-04 | $14.41 | $14.79 | $14.30 | $14.45 | $14.45 | 157,408 |
2024-09-03 | $15.54 | $15.85 | $14.30 | $14.72 | $14.72 | 284,023 |
2024-08-30 | $15.31 | $15.58 | $14.95 | $15.53 | $15.53 | 215,306 |
2024-08-29 | $15.35 | $15.62 | $15.05 | $15.27 | $15.27 | 216,259 |
2024-08-28 | $16.31 | $16.33 | $15.16 | $15.28 | $15.28 | 291,732 |
2024-08-27 | $16.93 | $16.99 | $16.23 | $16.46 | $16.46 | 243,617 |
2024-08-26 | $18.28 | $18.38 | $16.95 | $17.16 | $17.16 | 301,412 |
2024-08-23 | $18.00 | $18.50 | $17.60 | $18.24 | $18.24 | 309,682 |
2024-08-22 | $17.09 | $18.18 | $17.00 | $17.75 | $17.75 | 306,616 |
2024-08-21 | $17.01 | $17.27 | $16.80 | $16.90 | $16.90 | 123,337 |
2024-08-20 | $17.20 | $17.29 | $16.51 | $16.80 | $16.80 | 123,793 |
2024-08-19 | $17.10 | $17.46 | $16.80 | $17.12 | $17.12 | 250,499 |
2024-08-16 | $16.72 | $17.33 | $16.70 | $16.97 | $16.97 | 279,924 |
2024-08-15 | $16.00 | $16.54 | $15.72 | $16.36 | $16.36 | 154,559 |
2024-08-14 | $16.06 | $16.19 | $15.47 | $15.73 | $15.73 | 138,455 |
2024-08-13 | $15.10 | $16.06 | $15.10 | $16.06 | $16.06 | 267,737 |
2024-08-12 | $14.64 | $15.21 | $14.60 | $14.91 | $14.91 | 245,896 |
2024-08-09 | $14.54 | $14.75 | $14.31 | $14.58 | $14.58 | 104,637 |
2024-08-08 | $14.26 | $14.58 | $14.03 | $14.55 | $14.55 | 129,257 |
2024-08-07 | $14.54 | $14.54 | $13.90 | $14.01 | $14.01 | 209,560 |
2024-08-06 | $14.46 | $14.82 | $14.02 | $14.30 | $14.30 | 157,156 |
2024-08-05 | $14.97 | $14.98 | $13.55 | $14.40 | $14.40 | 371,447 |
2024-08-02 | $16.40 | $16.65 | $16.03 | $16.41 | $16.41 | 248,587 |
2024-08-01 | $17.74 | $18.05 | $16.59 | $16.91 | $16.91 | 334,810 |
2024-07-31 | $16.86 | $17.71 | $16.72 | $17.60 | $17.60 | 311,637 |
2024-07-30 | $16.38 | $16.79 | $16.11 | $16.65 | $16.65 | 164,226 |
2024-07-29 | $17.50 | $17.50 | $16.31 | $16.42 | $16.42 | 206,864 |
2024-07-26 | $16.67 | $17.11 | $16.40 | $16.94 | $16.94 | 229,194 |
2024-07-25 | $16.35 | $16.75 | $15.91 | $16.36 | $16.36 | 218,890 |
2024-07-24 | $16.41 | $16.42 | $15.54 | $16.02 | $16.02 | 233,354 |
2024-07-23 | $17.23 | $17.27 | $16.66 | $16.70 | $16.70 | 174,983 |
2024-07-22 | $16.89 | $17.06 | $16.06 | $17.01 | $17.01 | 317,969 |
2024-07-19 | $16.23 | $16.99 | $16.23 | $16.89 | $16.89 | 163,071 |
2024-07-18 | $15.85 | $16.61 | $15.85 | $16.24 | $16.24 | 197,489 |
2024-07-17 | $16.33 | $16.95 | $15.82 | $16.01 | $16.01 | 196,087 |
2024-07-16 | $16.44 | $16.45 | $15.73 | $16.18 | $16.18 | 294,385 |
2024-07-15 | $15.05 | $16.23 | $15.01 | $16.17 | $16.17 | 407,893 |
2024-07-12 | $14.51 | $15.35 | $14.35 | $15.02 | $15.02 | 414,171 |
2024-07-11 | $13.64 | $14.35 | $13.50 | $14.10 | $14.10 | 489,147 |
2024-07-10 | $13.18 | $13.54 | $12.77 | $13.47 | $13.47 | 266,116 |
2024-07-09 | $13.45 | $13.93 | $13.06 | $13.17 | $13.17 | 174,249 |
2024-07-08 | $12.99 | $13.63 | $12.99 | $13.47 | $13.47 | 200,827 |
2024-07-05 | $13.30 | $13.60 | $12.72 | $12.93 | $12.93 | 225,527 |
2024-07-03 | $13.50 | $13.86 | $13.04 | $13.30 | $13.30 | 210,658 |
2024-07-02 | $13.23 | $13.65 | $13.08 | $13.54 | $13.54 | 181,436 |
2024-07-01 | $13.99 | $13.99 | $13.18 | $13.33 | $13.33 | 340,915 |
2024-06-28 | $13.80 | $14.17 | $13.72 | $13.94 | $13.94 | 2,149,080 |
2024-06-27 | $14.28 | $14.48 | $13.69 | $13.82 | $13.82 | 337,004 |
2024-06-26 | $14.07 | $14.46 | $13.72 | $14.25 | $14.25 | 332,284 |
2024-06-25 | $15.07 | $15.16 | $14.05 | $14.08 | $14.08 | 302,581 |
2024-06-24 | $14.97 | $15.68 | $14.97 | $15.06 | $15.06 | 338,269 |
2024-06-21 | $14.47 | $15.08 | $14.40 | $14.83 | $14.83 | 322,937 |
2024-06-20 | $15.53 | $15.99 | $14.76 | $15.10 | $15.08 | 349,272 |
2024-06-18 | $16.09 | $16.47 | $15.56 | $15.56 | $15.54 | 232,197 |
2024-06-17 | $17.15 | $17.21 | $15.46 | $16.14 | $16.12 | 423,654 |
2024-06-14 | $17.73 | $17.83 | $16.71 | $17.48 | $17.46 | 459,926 |
2024-06-13 | $17.00 | $17.75 | $16.60 | $17.73 | $17.71 | 354,941 |
2024-06-12 | $16.51 | $17.35 | $16.43 | $16.68 | $16.66 | 426,341 |
2024-06-11 | $15.97 | $16.33 | $15.44 | $16.22 | $16.20 | 522,791 |
2024-06-10 | $13.59 | $15.99 | $13.54 | $15.68 | $15.66 | 798,062 |
2024-06-07 | $11.29 | $13.37 | $11.29 | $13.19 | $13.19 | 523,593 |
2024-06-06 | $11.36 | $11.44 | $10.86 | $10.86 | $10.86 | 110,262 |
2024-06-05 | $11.49 | $11.54 | $11.14 | $11.35 | $11.35 | 90,223 |
2024-06-04 | $11.75 | $11.75 | $11.34 | $11.47 | $11.47 | 57,675 |
2024-06-03 | $12.03 | $12.03 | $11.27 | $11.74 | $11.74 | 122,248 |
2024-05-31 | $11.76 | $11.97 | $11.71 | $11.90 | $11.90 | 56,473 |
2024-05-30 | $11.29 | $11.81 | $11.12 | $11.68 | $11.68 | 95,379 |
2024-05-29 | $11.31 | $11.71 | $10.51 | $11.51 | $11.51 | 109,595 |
2024-05-28 | $12.02 | $12.15 | $11.37 | $11.53 | $11.53 | 144,609 |
2024-05-24 | $12.01 | $12.15 | $11.65 | $12.07 | $12.07 | 82,464 |
2024-05-23 | $12.23 | $12.23 | $11.62 | $11.92 | $11.92 | 142,958 |
2024-05-22 | $12.81 | $12.81 | $12.16 | $12.24 | $12.24 | 94,516 |
2024-05-21 | $12.98 | $13.07 | $12.52 | $12.85 | $12.85 | 195,970 |
2024-05-20 | $12.57 | $12.90 | $12.40 | $12.88 | $12.88 | 183,948 |
2024-05-17 | $12.30 | $12.86 | $12.30 | $12.56 | $12.56 | 120,604 |
2024-05-16 | $12.60 | $12.69 | $12.06 | $12.29 | $12.29 | 149,394 |
2024-05-15 | $12.60 | $12.81 | $12.47 | $12.54 | $12.54 | 149,587 |
2024-05-14 | $12.44 | $12.97 | $12.16 | $12.51 | $12.51 | 104,647 |
2024-05-13 | $12.51 | $12.61 | $12.15 | $12.44 | $12.44 | 83,475 |
2024-05-10 | $12.49 | $13.01 | $12.24 | $12.51 | $12.51 | 131,739 |
2024-05-09 | $11.89 | $12.51 | $11.67 | $12.45 | $12.45 | 196,330 |
2024-05-08 | $11.98 | $12.14 | $11.77 | $11.83 | $11.83 | 107,035 |
2024-05-07 | $11.43 | $11.91 | $11.43 | $11.86 | $11.86 | 123,683 |
2024-05-06 | $11.01 | $11.77 | $10.95 | $11.49 | $11.49 | 155,498 |
2024-05-03 | $11.00 | $11.12 | $10.67 | $10.90 | $10.90 | 119,630 |
2024-05-02 | $11.26 | $11.26 | $10.78 | $10.96 | $10.96 | 155,671 |
2024-05-01 | $10.67 | $11.13 | $10.60 | $11.13 | $11.13 | 116,075 |
2024-04-30 | $10.96 | $10.98 | $10.53 | $10.67 | $10.67 | 78,174 |
2024-04-29 | $10.98 | $11.27 | $10.98 | $11.00 | $11.00 | 104,479 |
2024-04-26 | $11.07 | $11.59 | $10.75 | $10.99 | $10.99 | 150,535 |
2024-04-25 | $10.48 | $11.03 | $10.48 | $11.00 | $11.00 | 86,101 |
2024-04-24 | $10.39 | $10.78 | $10.19 | $10.68 | $10.68 | 108,851 |
2024-04-23 | $10.33 | $10.62 | $10.29 | $10.35 | $10.35 | 106,916 |
2024-04-22 | $10.26 | $10.58 | $10.18 | $10.29 | $10.29 | 137,938 |
2024-04-19 | $10.29 | $10.61 | $10.23 | $10.26 | $10.26 | 65,787 |
2024-04-18 | $10.31 | $10.81 | $10.13 | $10.35 | $10.35 | 117,484 |
2024-04-17 | $10.50 | $10.95 | $10.31 | $10.32 | $10.32 | 177,117 |
2024-04-16 | $10.02 | $10.80 | $10.01 | $10.50 | $10.50 | 175,266 |
2024-04-15 | $11.60 | $11.72 | $9.76 | $10.15 | $10.15 | 468,176 |
2024-04-12 | $11.31 | $12.00 | $11.16 | $11.90 | $11.90 | 180,892 |
2024-04-11 | $11.15 | $11.38 | $11.07 | $11.17 | $11.17 | 62,497 |
2024-04-10 | $11.42 | $11.64 | $11.08 | $11.24 | $11.24 | 84,732 |
2024-04-09 | $12.00 | $12.00 | $11.52 | $11.67 | $11.67 | 98,014 |
2024-04-08 | $12.00 | $12.00 | $11.67 | $11.99 | $11.99 | 91,531 |
2024-04-05 | $11.60 | $12.00 | $11.54 | $11.99 | $11.99 | 73,428 |
2024-04-04 | $12.00 | $12.24 | $11.51 | $11.54 | $11.54 | 141,675 |
2024-04-03 | $11.28 | $12.02 | $11.18 | $11.83 | $11.83 | 142,948 |
2024-04-02 | $11.12 | $11.34 | $10.93 | $11.26 | $11.26 | 75,454 |
2024-04-01 | $10.93 | $11.75 | $10.93 | $11.19 | $11.19 | 235,533 |
2024-03-28 | $11.06 | $11.34 | $10.87 | $10.93 | $10.93 | 82,222 |
2024-03-27 | $10.70 | $11.12 | $10.65 | $11.02 | $11.02 | 65,023 |
2024-03-26 | $10.49 | $10.65 | $10.48 | $10.64 | $10.64 | 67,559 |
2024-03-25 | $10.43 | $10.74 | $10.27 | $10.49 | $10.49 | 128,969 |
2024-03-22 | $10.83 | $10.88 | $10.41 | $10.77 | $10.77 | 61,363 |
2024-03-21 | $10.64 | $11.15 | $10.51 | $10.82 | $10.82 | 176,841 |
2024-03-20 | $10.44 | $10.57 | $10.03 | $10.51 | $10.51 | 129,711 |
2024-03-19 | $10.15 | $10.48 | $9.87 | $10.45 | $10.45 | 151,840 |
2024-03-18 | $10.02 | $10.32 | $9.64 | $10.15 | $10.15 | 156,698 |
2024-03-15 | $9.63 | $10.19 | $9.63 | $10.03 | $10.03 | 105,798 |
2024-03-14 | $9.88 | $9.98 | $9.51 | $9.72 | $9.72 | 88,121 |
2024-03-13 | $9.55 | $10.14 | $9.55 | $9.89 | $9.89 | 89,198 |
2024-03-12 | $9.78 | $9.80 | $9.48 | $9.66 | $9.66 | 69,849 |
2024-03-11 | $9.79 | $9.96 | $9.52 | $9.77 | $9.77 | 94,532 |
2024-03-08 | $9.68 | $9.95 | $9.56 | $9.76 | $9.76 | 99,654 |
2024-03-07 | $9.59 | $9.81 | $9.48 | $9.67 | $9.67 | 93,031 |
2024-03-06 | $9.95 | $10.09 | $9.52 | $9.58 | $9.58 | 156,383 |
2024-03-05 | $9.52 | $10.09 | $9.50 | $9.96 | $9.94 | 235,236 |
2024-03-04 | $10.87 | $10.87 | $9.87 | $9.88 | $9.86 | 160,851 |
2024-03-01 | $10.60 | $10.81 | $10.42 | $10.75 | $10.73 | 162,678 |
2024-02-29 | $10.06 | $10.68 | $10.06 | $10.54 | $10.52 | 142,950 |
2024-02-28 | $9.64 | $10.51 | $9.61 | $10.06 | $10.04 | 195,688 |
2024-02-27 | $9.29 | $9.94 | $9.27 | $9.73 | $9.71 | 208,933 |
2024-02-26 | $9.33 | $9.57 | $9.16 | $9.23 | $9.21 | 162,793 |
2024-02-23 | $8.98 | $9.64 | $8.98 | $9.34 | $9.32 | 182,274 |
2024-02-22 | $9.11 | $9.28 | $8.84 | $9.02 | $9.00 | 165,400 |
2024-02-21 | $8.89 | $9.14 | $8.82 | $9.07 | $9.05 | 96,942 |
2024-02-20 | $9.06 | $9.17 | $8.75 | $8.94 | $8.92 | 199,922 |
2024-02-16 | $9.34 | $9.34 | $8.80 | $9.20 | $9.18 | 202,957 |
2024-02-15 | $9.64 | $9.64 | $9.23 | $9.39 | $9.37 | 157,591 |
2024-02-14 | $9.25 | $9.63 | $9.25 | $9.63 | $9.61 | 203,087 |
2024-02-13 | $9.12 | $9.60 | $9.06 | $9.21 | $9.19 | 279,301 |
2024-02-12 | $9.31 | $10.03 | $9.30 | $9.83 | $9.81 | 388,636 |
2024-02-09 | $11.42 | $11.50 | $8.96 | $9.47 | $9.45 | 984,665 |
2024-02-08 | $11.60 | $11.97 | $11.52 | $11.64 | $11.62 | 145,137 |
2024-02-07 | $11.94 | $11.94 | $11.44 | $11.58 | $11.56 | 198,768 |
2024-02-06 | $11.98 | $12.34 | $11.80 | $11.91 | $11.89 | 141,120 |
2024-02-05 | $11.82 | $12.00 | $11.26 | $11.86 | $11.84 | 216,357 |
2024-02-02 | $11.85 | $11.94 | $11.51 | $11.79 | $11.79 | 167,170 |
2024-02-01 | $12.09 | $12.17 | $11.44 | $11.84 | $11.84 | 258,897 |
2024-01-31 | $11.96 | $12.63 | $11.96 | $11.98 | $11.98 | 205,295 |
2024-01-30 | $12.37 | $12.50 | $11.80 | $11.96 | $11.96 | 198,169 |
2024-01-29 | $12.70 | $12.70 | $12.35 | $12.48 | $12.48 | 186,066 |
2024-01-26 | $12.58 | $12.99 | $12.46 | $12.60 | $12.60 | 159,367 |
2024-01-25 | $12.24 | $13.08 | $12.11 | $12.49 | $12.49 | 394,081 |
2024-01-24 | $12.70 | $12.76 | $12.07 | $12.24 | $12.24 | 196,630 |
2024-01-23 | $13.00 | $13.00 | $12.21 | $12.30 | $12.30 | 209,599 |
2024-01-22 | $11.57 | $12.88 | $11.55 | $12.68 | $12.68 | 351,873 |
2024-01-19 | $11.01 | $11.57 | $10.77 | $11.42 | $11.42 | 189,538 |
2024-01-18 | $10.94 | $11.19 | $10.32 | $10.93 | $10.93 | 274,410 |
2024-01-17 | $11.70 | $11.70 | $10.82 | $10.88 | $10.88 | 357,277 |
2024-01-16 | $11.81 | $12.20 | $11.58 | $11.85 | $11.85 | 247,998 |
2024-01-12 | $12.11 | $12.30 | $11.70 | $11.83 | $11.83 | 182,352 |
2024-01-11 | $12.10 | $12.30 | $11.70 | $12.11 | $12.11 | 190,813 |
2024-01-10 | $11.68 | $12.69 | $11.50 | $12.10 | $12.10 | 378,459 |
2024-01-09 | $12.19 | $12.34 | $11.81 | $12.03 | $12.03 | 211,067 |
2024-01-08 | $12.50 | $12.50 | $11.60 | $12.27 | $12.27 | 393,029 |
2024-01-05 | $12.70 | $12.70 | $11.75 | $12.44 | $12.44 | 373,689 |
2024-01-04 | $11.83 | $12.89 | $11.72 | $12.72 | $12.72 | 510,472 |
2024-01-03 | $11.15 | $12.37 | $10.53 | $11.87 | $11.87 | 400,765 |
2024-01-02 | $12.21 | $12.21 | $11.05 | $11.24 | $11.24 | 376,347 |
2023-12-29 | $12.25 | $12.25 | $11.21 | $12.03 | $12.03 | 293,799 |
2023-12-28 | $12.20 | $12.65 | $12.02 | $12.22 | $12.22 | 279,319 |
2023-12-27 | $11.80 | $12.34 | $11.65 | $12.15 | $12.15 | 387,230 |
2023-12-26 | $11.60 | $11.85 | $11.05 | $11.58 | $11.58 | 354,891 |
2023-12-22 | $10.90 | $11.66 | $10.90 | $11.58 | $11.58 | 232,640 |
2023-12-21 | $11.27 | $11.41 | $10.28 | $10.90 | $10.90 | 438,046 |
2023-12-20 | $11.50 | $12.16 | $11.05 | $11.14 | $11.12 | 481,894 |
2023-12-19 | $10.95 | $11.21 | $10.59 | $11.19 | $11.17 | 278,447 |
2023-12-18 | $10.87 | $11.48 | $10.50 | $10.85 | $10.83 | 562,871 |
2023-12-15 | $10.07 | $10.88 | $9.90 | $10.50 | $10.48 | 554,347 |
2023-12-14 | $9.78 | $9.88 | $9.43 | $9.85 | $9.83 | 265,240 |
2023-12-13 | $9.09 | $9.70 | $8.80 | $9.53 | $9.51 | 250,282 |
2023-12-12 | $9.00 | $9.34 | $8.63 | $9.13 | $9.11 | 240,538 |
2023-12-11 | $8.77 | $9.41 | $8.28 | $9.04 | $9.02 | 502,525 |
2023-12-08 | $7.99 | $8.75 | $7.73 | $8.51 | $8.49 | 675,086 |
2023-12-07 | $6.87 | $7.04 | $6.75 | $7.01 | $7.00 | 55,622 |
2023-12-06 | $6.93 | $7.03 | $6.62 | $6.82 | $6.81 | 86,367 |
2023-12-05 | $7.23 | $7.36 | $6.63 | $6.88 | $6.87 | 134,856 |
2023-12-04 | $6.90 | $7.34 | $6.90 | $7.33 | $7.32 | 150,136 |
2023-12-01 | $6.68 | $7.26 | $6.68 | $6.95 | $6.93 | 79,372 |
2023-11-30 | $6.40 | $6.85 | $6.40 | $6.71 | $6.70 | 59,616 |
2023-11-29 | $6.41 | $6.53 | $6.39 | $6.40 | $6.39 | 9,480 |
2023-11-28 | $6.45 | $6.53 | $6.30 | $6.39 | $6.38 | 13,223 |
2023-11-27 | $6.50 | $6.59 | $6.26 | $6.48 | $6.47 | 69,393 |
2023-11-24 | $6.30 | $6.63 | $6.30 | $6.50 | $6.49 | 24,506 |
2023-11-22 | $6.75 | $6.76 | $6.26 | $6.35 | $6.34 | 38,068 |
2023-11-21 | $6.53 | $6.99 | $6.53 | $6.78 | $6.77 | 41,416 |
2023-11-20 | $6.25 | $6.76 | $6.20 | $6.63 | $6.62 | 98,604 |
2023-11-17 | $6.35 | $6.49 | $6.20 | $6.31 | $6.30 | 73,411 |
2023-11-16 | $6.56 | $6.56 | $6.29 | $6.33 | $6.32 | 13,547 |
2023-11-15 | $6.49 | $6.74 | $6.34 | $6.58 | $6.57 | 76,320 |
2023-11-14 | $6.14 | $6.46 | $6.02 | $6.38 | $6.37 | 101,714 |
2023-11-13 | $7.07 | $7.07 | $6.10 | $6.14 | $6.13 | 164,694 |
2023-11-10 | $6.87 | $7.14 | $6.78 | $7.09 | $7.08 | 119,197 |
2023-11-09 | $6.46 | $6.79 | $6.43 | $6.71 | $6.70 | 54,133 |
2023-11-08 | $6.43 | $6.49 | $6.35 | $6.46 | $6.45 | 44,554 |
2023-11-07 | $6.21 | $6.50 | $6.13 | $6.45 | $6.44 | 57,187 |
2023-11-06 | $6.00 | $6.33 | $5.82 | $6.14 | $6.13 | 119,808 |
2023-11-03 | $6.29 | $6.55 | $5.98 | $6.06 | $6.05 | 86,964 |
2023-11-02 | $6.29 | $6.47 | $6.17 | $6.28 | $6.27 | 62,453 |
2023-11-01 | $6.10 | $6.35 | $5.92 | $6.29 | $6.28 | 53,797 |
2023-10-31 | $6.16 | $6.17 | $5.91 | $6.09 | $6.08 | 72,409 |
2023-10-30 | $6.03 | $6.24 | $6.00 | $6.09 | $6.08 | 121,665 |
2023-10-27 | $6.34 | $6.37 | $5.85 | $6.04 | $6.03 | 193,538 |
2023-10-26 | $6.75 | $6.85 | $6.47 | $6.47 | $6.46 | 65,898 |
2023-10-25 | $6.51 | $6.82 | $6.32 | $6.76 | $6.75 | 108,437 |
2023-10-24 | $6.44 | $6.86 | $6.44 | $6.59 | $6.58 | 103,679 |
2023-10-23 | $6.89 | $6.92 | $6.36 | $6.40 | $6.39 | 142,241 |
2023-10-20 | $7.30 | $7.42 | $6.88 | $6.97 | $6.96 | 115,748 |
2023-10-19 | $7.48 | $7.53 | $7.03 | $7.31 | $7.30 | 104,499 |
2023-10-18 | $8.00 | $8.00 | $7.39 | $7.44 | $7.43 | 125,020 |
2023-10-17 | $7.79 | $8.08 | $7.35 | $8.05 | $8.04 | 245,074 |
2023-10-16 | $6.64 | $7.87 | $6.64 | $7.81 | $7.80 | 271,390 |
2023-10-13 | $7.43 | $7.50 | $6.58 | $6.61 | $6.60 | 132,612 |
2023-10-12 | $7.35 | $7.40 | $7.16 | $7.38 | $7.37 | 115,589 |
2023-10-11 | $7.40 | $7.54 | $7.03 | $7.41 | $7.40 | 153,993 |
2023-10-10 | $7.86 | $7.97 | $7.23 | $7.35 | $7.34 | 229,287 |
2023-10-09 | $7.30 | $7.95 | $7.29 | $7.86 | $7.85 | 177,002 |
2023-10-06 | $7.00 | $7.47 | $7.00 | $7.29 | $7.28 | 145,572 |
2023-10-05 | $6.71 | $7.35 | $6.66 | $6.98 | $6.97 | 175,707 |
2023-10-04 | $6.64 | $6.88 | $6.22 | $6.72 | $6.71 | 102,182 |
2023-10-03 | $6.39 | $6.69 | $6.35 | $6.65 | $6.64 | 148,011 |
2023-10-02 | $8.05 | $8.09 | $6.30 | $6.36 | $6.35 | 584,280 |
2023-09-29 | $7.36 | $8.24 | $7.32 | $7.94 | $7.93 | 364,191 |
2023-09-28 | $7.30 | $7.41 | $7.18 | $7.25 | $7.24 | 154,065 |
2023-09-27 | $6.88 | $7.33 | $6.81 | $7.22 | $7.21 | 231,522 |
2023-09-26 | $6.90 | $6.99 | $6.75 | $6.87 | $6.86 | 184,780 |
2023-09-25 | $6.40 | $7.23 | $6.40 | $6.88 | $6.87 | 467,005 |
2023-09-22 | $5.78 | $6.42 | $5.78 | $6.39 | $6.38 | 234,721 |
2023-09-21 | $5.79 | $5.86 | $5.71 | $5.73 | $5.72 | 49,135 |
2023-09-20 | $5.96 | $6.00 | $5.75 | $5.79 | $5.78 | 68,607 |
2023-09-19 | $6.17 | $6.29 | $5.90 | $5.95 | $5.94 | 139,694 |
2023-09-18 | $5.67 | $6.49 | $5.67 | $6.14 | $6.13 | 218,031 |
2023-09-15 | $5.62 | $5.65 | $5.52 | $5.65 | $5.64 | 83,337 |
2023-09-14 | $5.29 | $5.62 | $5.21 | $5.62 | $5.61 | 177,444 |
2023-09-13 | $5.29 | $5.30 | $5.06 | $5.20 | $5.19 | 157,398 |
2023-09-12 | $5.10 | $5.36 | $5.10 | $5.18 | $5.17 | 207,946 |
2023-09-11 | $4.90 | $5.40 | $4.85 | $5.08 | $5.07 | 310,585 |
2023-09-08 | $4.46 | $4.65 | $4.46 | $4.64 | $4.64 | 23,699 |
2023-09-07 | $4.49 | $4.53 | $4.44 | $4.53 | $4.53 | 12,998 |
2023-09-06 | $4.49 | $4.50 | $4.36 | $4.44 | $4.44 | 23,885 |
2023-09-05 | $4.70 | $4.70 | $4.48 | $4.56 | $4.56 | 25,693 |
2023-09-01 | $4.68 | $4.70 | $4.61 | $4.65 | $4.65 | 27,558 |
2023-08-31 | $4.54 | $4.64 | $4.54 | $4.59 | $4.59 | 18,409 |
2023-08-30 | $4.50 | $4.60 | $4.45 | $4.50 | $4.50 | 12,530 |
2023-08-29 | $4.35 | $4.48 | $4.35 | $4.48 | $4.48 | 12,820 |
2023-08-28 | $4.35 | $4.41 | $4.35 | $4.35 | $4.35 | 15,982 |
2023-08-25 | $4.42 | $4.44 | $4.35 | $4.38 | $4.38 | 5,680 |
2023-08-24 | $4.38 | $4.47 | $4.34 | $4.37 | $4.37 | 8,730 |
2023-08-23 | $4.46 | $4.47 | $4.44 | $4.46 | $4.46 | 5,433 |
2023-08-22 | $4.49 | $4.50 | $4.35 | $4.43 | $4.43 | 9,956 |
2023-08-21 | $4.46 | $4.50 | $4.40 | $4.47 | $4.47 | 22,581 |
2023-08-18 | $4.39 | $4.53 | $4.37 | $4.44 | $4.44 | 6,762 |
2023-08-17 | $4.57 | $4.57 | $4.47 | $4.47 | $4.47 | 8,117 |
2023-08-16 | $4.58 | $4.66 | $4.50 | $4.59 | $4.59 | 13,990 |
2023-08-15 | $4.60 | $4.66 | $4.51 | $4.54 | $4.54 | 6,937 |
2023-08-14 | $4.49 | $4.68 | $4.49 | $4.59 | $4.59 | 32,870 |
2023-08-11 | $4.49 | $4.50 | $4.42 | $4.48 | $4.48 | 10,177 |
2023-08-10 | $4.40 | $4.50 | $4.40 | $4.46 | $4.46 | 33,722 |
2023-08-09 | $4.37 | $4.39 | $4.35 | $4.38 | $4.38 | 3,772 |
2023-08-08 | $4.45 | $4.45 | $4.35 | $4.35 | $4.35 | 26,926 |
2023-08-07 | $4.49 | $4.50 | $4.41 | $4.47 | $4.47 | 23,750 |
2023-08-04 | $4.52 | $4.63 | $4.48 | $4.54 | $4.54 | 41,556 |
2023-08-03 | $4.50 | $4.61 | $4.35 | $4.48 | $4.48 | 32,146 |
2023-08-02 | $4.37 | $4.48 | $4.35 | $4.39 | $4.39 | 38,323 |
2023-08-01 | $4.45 | $4.45 | $4.36 | $4.37 | $4.37 | 16,880 |
2023-07-31 | $4.49 | $4.60 | $4.44 | $4.45 | $4.45 | 36,075 |
2023-07-28 | $4.45 | $4.50 | $4.41 | $4.47 | $4.47 | 28,983 |
2023-07-27 | $4.50 | $4.50 | $4.33 | $4.40 | $4.40 | 19,863 |
2023-07-26 | $4.39 | $4.50 | $4.37 | $4.46 | $4.46 | 17,751 |
2023-07-25 | $4.25 | $4.45 | $4.25 | $4.35 | $4.35 | 50,127 |
2023-07-24 | $4.29 | $4.44 | $4.25 | $4.28 | $4.28 | 58,563 |
2023-07-21 | $4.23 | $4.45 | $4.23 | $4.24 | $4.24 | 28,965 |
2023-07-20 | $4.16 | $4.37 | $4.15 | $4.29 | $4.29 | 25,579 |
2023-07-19 | $4.12 | $4.23 | $4.12 | $4.19 | $4.19 | 52,957 |
2023-07-18 | $4.10 | $4.20 | $4.02 | $4.12 | $4.12 | 28,897 |
2023-07-17 | $4.00 | $4.10 | $3.97 | $4.10 | $4.10 | 17,806 |
2023-07-14 | $3.97 | $4.06 | $3.95 | $4.01 | $4.01 | 8,307 |
2023-07-13 | $4.05 | $4.09 | $3.96 | $4.03 | $4.03 | 4,155 |
2023-07-12 | $4.06 | $4.14 | $3.99 | $4.11 | $4.11 | 8,744 |
2023-07-11 | $4.05 | $4.13 | $4.00 | $4.05 | $4.05 | 9,825 |
2023-07-10 | $4.01 | $4.08 | $3.85 | $3.97 | $3.97 | 25,783 |
2023-07-07 | $3.99 | $4.01 | $3.91 | $3.99 | $3.99 | 9,828 |
2023-07-06 | $4.01 | $4.05 | $4.01 | $4.01 | $4.01 | 6,450 |
2023-07-05 | $4.02 | $4.10 | $4.01 | $4.02 | $4.02 | 6,158 |
2023-07-03 | $4.07 | $4.15 | $4.00 | $4.01 | $4.01 | 8,428 |
2023-06-30 | $3.99 | $4.17 | $3.99 | $4.17 | $4.17 | 10,464 |
2023-06-29 | $4.01 | $4.10 | $4.00 | $4.10 | $4.10 | 8,196 |
2023-06-28 | $4.11 | $4.20 | $4.01 | $4.01 | $4.01 | 10,105 |
2023-06-27 | $3.91 | $4.18 | $3.91 | $4.15 | $4.15 | 82,338 |
2023-06-26 | $3.82 | $4.00 | $3.82 | $3.88 | $3.88 | 15,664 |
2023-06-23 | $3.95 | $4.06 | $3.86 | $3.88 | $3.88 | 17,233 |
2023-06-22 | $4.07 | $4.11 | $3.98 | $4.02 | $4.02 | 10,431 |
2023-06-21 | $4.03 | $4.17 | $4.00 | $4.02 | $4.02 | 25,141 |
2023-06-20 | $3.95 | $4.11 | $3.85 | $3.90 | $3.90 | 43,653 |
2023-06-16 | $3.97 | $3.98 | $3.88 | $3.88 | $3.88 | 13,588 |
2023-06-15 | $4.06 | $4.10 | $3.93 | $3.98 | $3.98 | 39,145 |
2023-06-14 | $4.22 | $4.32 | $4.13 | $4.13 | $4.13 | 29,115 |
2023-06-13 | $4.27 | $4.27 | $4.06 | $4.22 | $4.22 | 41,897 |
2023-06-12 | $3.95 | $4.25 | $3.95 | $4.03 | $4.03 | 85,489 |
2023-06-09 | $3.90 | $3.91 | $3.70 | $3.71 | $3.71 | 14,162 |
2023-06-08 | $3.82 | $3.84 | $3.73 | $3.84 | $3.84 | 21,138 |
2023-06-07 | $3.91 | $3.91 | $3.75 | $3.79 | $3.79 | 9,006 |
2023-06-06 | $3.92 | $3.92 | $3.75 | $3.75 | $3.75 | 21,612 |
2023-06-05 | $3.95 | $3.95 | $3.84 | $3.87 | $3.87 | 11,457 |
2023-06-02 | $3.87 | $3.98 | $3.82 | $3.91 | $3.91 | 11,600 |
2023-06-01 | $3.81 | $3.90 | $3.78 | $3.79 | $3.79 | 22,748 |
2023-05-31 | $3.88 | $3.90 | $3.81 | $3.81 | $3.81 | 13,509 |
2023-05-30 | $3.78 | $3.89 | $3.78 | $3.89 | $3.89 | 13,559 |
2023-05-26 | $3.85 | $3.92 | $3.76 | $3.79 | $3.79 | 6,710 |
2023-05-25 | $3.83 | $3.89 | $3.82 | $3.82 | $3.82 | 1,778 |
2023-05-24 | $3.90 | $3.90 | $3.83 | $3.84 | $3.84 | 2,577 |
2023-05-23 | $3.97 | $3.97 | $3.88 | $3.88 | $3.88 | 6,683 |
2023-05-22 | $3.97 | $4.05 | $3.97 | $4.04 | $4.04 | 1,821 |
2023-05-19 | $3.89 | $4.03 | $3.89 | $3.97 | $3.97 | 8,652 |
2023-05-18 | $3.90 | $3.99 | $3.88 | $3.88 | $3.88 | 21,096 |
2023-05-17 | $3.92 | $3.93 | $3.85 | $3.93 | $3.93 | 9,549 |
2023-05-16 | $3.96 | $3.98 | $3.89 | $3.89 | $3.89 | 2,636 |
2023-05-15 | $3.81 | $4.08 | $3.73 | $3.82 | $3.82 | 47,034 |
2023-05-12 | $3.87 | $3.87 | $3.73 | $3.73 | $3.73 | 28,411 |
2023-05-11 | $3.87 | $3.87 | $3.71 | $3.78 | $3.78 | 6,768 |
2023-05-10 | $3.75 | $3.80 | $3.67 | $3.80 | $3.80 | 15,133 |
2023-05-09 | $3.72 | $3.86 | $3.68 | $3.75 | $3.75 | 54,864 |
2023-05-08 | $3.74 | $3.82 | $3.65 | $3.72 | $3.72 | 34,854 |
2023-05-05 | $3.65 | $3.84 | $3.65 | $3.83 | $3.83 | 27,205 |
2023-05-04 | $3.85 | $3.88 | $3.65 | $3.72 | $3.72 | 56,972 |
2023-05-03 | $3.82 | $3.94 | $3.81 | $3.86 | $3.86 | 19,465 |
2023-05-02 | $3.68 | $3.84 | $3.54 | $3.83 | $3.83 | 93,965 |
2023-05-01 | $3.72 | $4.04 | $3.67 | $3.70 | $3.70 | 157,182 |
2023-04-28 | $3.85 | $3.85 | $3.58 | $3.72 | $3.72 | 54,701 |
2023-04-27 | $3.99 | $3.99 | $3.87 | $3.87 | $3.87 | 7,078 |
2023-04-26 | $4.12 | $4.13 | $4.00 | $4.00 | $4.00 | 20,134 |
2023-04-25 | $4.11 | $4.15 | $4.11 | $4.13 | $4.13 | 1,982 |
2023-04-24 | $4.11 | $4.19 | $4.01 | $4.11 | $4.11 | 11,939 |
2023-04-21 | $4.24 | $4.25 | $4.04 | $4.11 | $4.11 | 21,791 |
2023-04-20 | $4.33 | $4.38 | $4.28 | $4.34 | $4.34 | 7,078 |
2023-04-19 | $4.32 | $4.42 | $4.32 | $4.37 | $4.37 | 3,079 |
2023-04-18 | $4.40 | $4.40 | $4.34 | $4.34 | $4.34 | 5,223 |
2023-04-17 | $4.40 | $4.53 | $4.36 | $4.37 | $4.37 | 30,008 |
2023-04-14 | $4.40 | $4.42 | $4.28 | $4.38 | $4.38 | 15,405 |
2023-04-13 | $4.34 | $4.40 | $4.30 | $4.33 | $4.33 | 15,316 |
2023-04-12 | $4.37 | $4.37 | $4.28 | $4.34 | $4.34 | 8,583 |
2023-04-11 | $4.36 | $4.45 | $4.36 | $4.37 | $4.37 | 8,354 |
2023-04-10 | $4.08 | $4.27 | $3.92 | $4.27 | $4.27 | 17,066 |
2023-04-06 | $3.95 | $4.03 | $3.89 | $4.03 | $4.03 | 14,505 |
2023-04-05 | $3.88 | $3.89 | $3.75 | $3.89 | $3.89 | 4,744 |
2023-04-04 | $3.96 | $3.96 | $3.87 | $3.89 | $3.89 | 4,413 |
2023-04-03 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 8,391 |
2023-03-31 | $3.93 | $3.97 | $3.84 | $3.96 | $3.96 | 16,274 |
2023-03-30 | $3.98 | $3.98 | $3.90 | $3.97 | $3.97 | 4,447 |
2023-03-29 | $3.99 | $4.00 | $3.95 | $3.96 | $3.96 | 7,318 |
2023-03-28 | $3.94 | $4.00 | $3.84 | $3.93 | $3.93 | 19,052 |
2023-03-27 | $3.66 | $3.89 | $3.66 | $3.86 | $3.86 | 28,694 |
2023-03-24 | $3.85 | $3.85 | $3.62 | $3.66 | $3.66 | 10,123 |
2023-03-23 | $3.86 | $3.90 | $3.85 | $3.85 | $3.85 | 15,117 |
2023-03-22 | $3.86 | $3.94 | $3.85 | $3.85 | $3.85 | 12,003 |
2023-03-21 | $3.92 | $3.92 | $3.85 | $3.88 | $3.88 | 3,724 |
2023-03-20 | $3.88 | $3.95 | $3.86 | $3.86 | $3.86 | 3,845 |
2023-03-17 | $4.11 | $4.11 | $3.89 | $3.92 | $3.92 | 10,917 |
2023-03-16 | $4.07 | $4.09 | $4.07 | $4.09 | $4.09 | 1,387 |
2023-03-15 | $4.01 | $4.13 | $4.01 | $4.06 | $4.06 | 15,632 |
2023-03-14 | $4.16 | $4.17 | $4.02 | $4.02 | $4.02 | 20,983 |
2023-03-13 | $4.11 | $4.17 | $4.06 | $4.16 | $4.16 | 35,674 |
2023-03-10 | $4.31 | $4.31 | $4.11 | $4.12 | $4.12 | 11,395 |
2023-03-09 | $4.35 | $4.42 | $4.31 | $4.35 | $4.35 | 10,176 |
2023-03-08 | $4.35 | $4.47 | $4.35 | $4.40 | $4.40 | 4,597 |
2023-03-07 | $4.52 | $4.54 | $4.39 | $4.41 | $4.41 | 5,436 |
2023-03-06 | $4.61 | $4.65 | $4.45 | $4.55 | $4.55 | 17,246 |
2023-03-03 | $4.55 | $4.61 | $4.55 | $4.61 | $4.61 | 7,453 |
2023-03-02 | $4.63 | $4.63 | $4.52 | $4.58 | $4.58 | 1,850 |
2023-03-01 | $4.49 | $4.70 | $4.31 | $4.55 | $4.55 | 19,871 |
2023-02-28 | $4.66 | $4.79 | $4.52 | $4.52 | $4.52 | 26,247 |
2023-02-27 | $4.38 | $4.63 | $4.38 | $4.63 | $4.63 | 16,949 |
2023-02-24 | $4.26 | $4.47 | $4.23 | $4.46 | $4.46 | 9,025 |
2023-02-23 | $4.36 | $4.54 | $4.34 | $4.50 | $4.50 | 30,479 |
2023-02-22 | $4.77 | $4.77 | $4.36 | $4.39 | $4.39 | 34,175 |
2023-02-21 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 9,215 |
2023-02-17 | $4.69 | $4.78 | $4.69 | $4.78 | $4.78 | 6,699 |
2023-02-16 | $4.76 | $4.77 | $4.72 | $4.76 | $4.76 | 6,591 |
2023-02-15 | $4.70 | $4.77 | $4.67 | $4.77 | $4.77 | 16,309 |
2023-02-14 | $4.63 | $4.73 | $4.63 | $4.70 | $4.70 | 2,574 |
2023-02-13 | $4.77 | $4.79 | $4.70 | $4.70 | $4.70 | 16,301 |
2023-02-10 | $4.74 | $4.85 | $4.65 | $4.83 | $4.83 | 23,617 |
2023-02-09 | $4.85 | $4.86 | $4.71 | $4.74 | $4.74 | 9,238 |
2023-02-08 | $4.87 | $4.91 | $4.85 | $4.86 | $4.86 | 18,358 |
2023-02-07 | $4.88 | $4.90 | $4.84 | $4.90 | $4.90 | 26,051 |
2023-02-06 | $4.80 | $4.88 | $4.74 | $4.82 | $4.82 | 39,583 |
2023-02-03 | $4.88 | $4.89 | $4.80 | $4.80 | $4.80 | 16,738 |
2023-02-02 | $4.84 | $4.92 | $4.80 | $4.90 | $4.90 | 18,955 |
2023-02-01 | $4.88 | $4.91 | $4.77 | $4.87 | $4.87 | 25,529 |
2023-01-31 | $4.85 | $4.96 | $4.85 | $4.90 | $4.90 | 15,272 |
2023-01-30 | $4.82 | $4.96 | $4.82 | $4.86 | $4.86 | 20,653 |
2023-01-27 | $4.80 | $4.86 | $4.78 | $4.84 | $4.84 | 8,929 |
2023-01-26 | $4.81 | $4.86 | $4.81 | $4.82 | $4.82 | 18,586 |
2023-01-25 | $4.77 | $4.83 | $4.77 | $4.81 | $4.81 | 12,837 |
2023-01-24 | $4.70 | $4.83 | $4.70 | $4.80 | $4.80 | 6,022 |
2023-01-23 | $4.50 | $4.75 | $4.33 | $4.69 | $4.69 | 49,986 |
2023-01-20 | $4.86 | $4.86 | $4.57 | $4.57 | $4.57 | 26,081 |
2023-01-19 | $4.92 | $4.92 | $4.84 | $4.87 | $4.87 | 6,028 |
2023-01-18 | $5.03 | $5.07 | $4.84 | $4.89 | $4.89 | 42,904 |
2023-01-17 | $4.85 | $5.07 | $4.84 | $5.00 | $5.00 | 79,542 |
2023-01-13 | $4.75 | $4.88 | $4.72 | $4.83 | $4.83 | 28,382 |
2023-01-12 | $4.80 | $4.91 | $4.77 | $4.82 | $4.82 | 34,246 |
2023-01-11 | $4.88 | $4.90 | $4.78 | $4.82 | $4.82 | 17,409 |
2023-01-10 | $4.81 | $4.90 | $4.81 | $4.84 | $4.84 | 37,179 |
2023-01-09 | $4.68 | $4.85 | $4.66 | $4.76 | $4.76 | 116,651 |
2023-01-06 | $4.60 | $4.62 | $4.55 | $4.58 | $4.58 | 25,015 |
2023-01-05 | $4.66 | $4.68 | $4.54 | $4.58 | $4.58 | 25,627 |
2023-01-04 | $4.63 | $4.75 | $4.52 | $4.62 | $4.62 | 18,706 |
2023-01-03 | $4.67 | $4.74 | $4.58 | $4.65 | $4.65 | 43,571 |
2022-12-30 | $4.54 | $4.64 | $4.48 | $4.52 | $4.52 | 23,931 |
2022-12-29 | $4.49 | $4.62 | $4.43 | $4.50 | $4.50 | 90,432 |
2022-12-28 | $4.30 | $4.50 | $4.28 | $4.42 | $4.42 | 50,658 |
2022-12-27 | $4.30 | $4.30 | $4.27 | $4.30 | $4.30 | 39,235 |
2022-12-23 | $4.27 | $4.30 | $4.23 | $4.30 | $4.30 | 58,102 |
2022-12-22 | $4.08 | $4.29 | $4.07 | $4.25 | $4.25 | 9,593 |
2022-12-21 | $4.30 | $4.30 | $4.23 | $4.23 | $4.23 | 34,197 |
2022-12-20 | $4.20 | $4.30 | $4.19 | $4.30 | $4.30 | 34,909 |
2022-12-19 | $4.00 | $4.25 | $4.00 | $4.21 | $4.21 | 28,712 |
2022-12-16 | $4.19 | $4.20 | $4.00 | $4.00 | $4.00 | 40,693 |
2022-12-15 | $4.30 | $4.30 | $4.18 | $4.26 | $4.26 | 8,183 |
2022-12-14 | $4.23 | $4.30 | $4.23 | $4.26 | $4.26 | 37,110 |
2022-12-13 | $4.30 | $4.30 | $4.23 | $4.28 | $4.28 | 15,948 |
2022-12-12 | $4.20 | $4.50 | $4.18 | $4.39 | $4.39 | 94,991 |
2022-12-09 | $4.18 | $4.18 | $4.00 | $4.05 | $4.05 | 2,183 |
2022-12-08 | $4.20 | $4.20 | $4.02 | $4.03 | $4.03 | 5,935 |
2022-12-07 | $4.30 | $4.30 | $4.20 | $4.20 | $4.20 | 992 |
2022-12-06 | $4.20 | $4.36 | $4.20 | $4.31 | $4.31 | 2,811 |
2022-12-05 | $4.38 | $4.38 | $4.20 | $4.27 | $4.27 | 4,994 |
2022-12-02 | $4.36 | $4.36 | $4.26 | $4.26 | $4.26 | 3,466 |
2022-12-01 | $4.20 | $4.31 | $4.20 | $4.26 | $4.26 | 11,230 |
2022-11-30 | $4.15 | $4.21 | $4.15 | $4.20 | $4.20 | 13,255 |
2022-11-29 | $4.25 | $4.25 | $4.15 | $4.15 | $4.15 | 11,420 |
2022-11-28 | $4.21 | $4.30 | $4.20 | $4.25 | $4.25 | 15,861 |
2022-11-25 | $4.25 | $4.25 | $4.21 | $4.21 | $4.21 | 2,806 |
2022-11-23 | $4.24 | $4.29 | $4.20 | $4.20 | $4.20 | 2,425 |
2022-11-22 | $4.15 | $4.28 | $4.15 | $4.19 | $4.19 | 3,317 |
2022-11-21 | $4.18 | $4.24 | $4.06 | $4.15 | $4.15 | 8,639 |
2022-11-18 | $4.07 | $4.19 | $4.03 | $4.16 | $4.16 | 19,328 |
2022-11-17 | $4.00 | $4.06 | $4.00 | $4.01 | $4.01 | 11,287 |
2022-11-16 | $4.16 | $4.16 | $3.98 | $4.10 | $4.10 | 4,613 |
2022-11-15 | $4.06 | $4.17 | $4.06 | $4.12 | $4.12 | 3,047 |
2022-11-14 | $4.02 | $4.12 | $3.96 | $4.12 | $4.12 | 14,129 |
2022-11-11 | $4.03 | $4.20 | $4.03 | $4.06 | $4.06 | 3,677 |
2022-11-10 | $4.10 | $4.19 | $4.01 | $4.15 | $4.15 | 17,632 |
2022-11-09 | $4.02 | $4.14 | $4.00 | $4.14 | $4.14 | 5,199 |
2022-11-08 | $4.12 | $4.12 | $4.05 | $4.09 | $4.09 | 4,693 |
2022-11-07 | $4.15 | $4.18 | $4.00 | $4.09 | $4.09 | 5,265 |
2022-11-04 | $4.19 | $4.20 | $4.02 | $4.07 | $4.07 | 5,886 |
2022-11-03 | $4.11 | $4.20 | $3.98 | $4.15 | $4.15 | 7,089 |
2022-11-02 | $4.19 | $4.24 | $4.05 | $4.06 | $4.06 | 7,629 |
2022-11-01 | $4.25 | $4.25 | $4.15 | $4.21 | $4.21 | 1,777 |
2022-10-31 | $4.22 | $4.36 | $4.14 | $4.14 | $4.14 | 8,132 |
2022-10-28 | $4.25 | $4.39 | $4.16 | $4.21 | $4.21 | 3,595 |
2022-10-27 | $4.38 | $4.49 | $4.19 | $4.26 | $4.26 | 9,208 |
2022-10-26 | $4.39 | $4.51 | $4.29 | $4.37 | $4.37 | 11,294 |
2022-10-25 | $4.35 | $4.40 | $4.25 | $4.30 | $4.30 | 13,007 |
2022-10-24 | $4.34 | $4.41 | $4.11 | $4.35 | $4.35 | 7,157 |
2022-10-21 | $3.99 | $4.63 | $3.99 | $4.32 | $4.32 | 88,996 |
2022-10-20 | $4.10 | $4.14 | $4.00 | $4.14 | $4.14 | 11,134 |
2022-10-19 | $4.23 | $4.23 | $3.95 | $4.10 | $4.10 | 19,087 |
2022-10-18 | $4.20 | $4.30 | $4.16 | $4.19 | $4.19 | 41,709 |
2022-10-17 | $3.92 | $4.33 | $3.92 | $4.17 | $4.17 | 38,462 |
2022-10-14 | $4.02 | $4.02 | $4.01 | $4.02 | $4.02 | 1,513 |
2022-10-13 | $4.01 | $4.17 | $3.96 | $4.14 | $4.14 | 12,431 |
2022-10-12 | $4.12 | $4.27 | $4.04 | $4.12 | $4.12 | 15,563 |
2022-10-11 | $4.19 | $4.30 | $4.10 | $4.10 | $4.10 | 7,899 |
2022-10-10 | $4.32 | $4.32 | $4.16 | $4.19 | $4.19 | 5,986 |
2022-10-07 | $4.40 | $4.58 | $4.30 | $4.30 | $4.30 | 4,499 |
2022-10-06 | $4.40 | $4.73 | $4.32 | $4.50 | $4.50 | 79,148 |
2022-10-05 | $4.40 | $4.40 | $4.31 | $4.32 | $4.32 | 5,516 |
2022-10-04 | $4.40 | $4.40 | $4.29 | $4.33 | $4.33 | 14,952 |
2022-10-03 | $4.22 | $4.40 | $4.22 | $4.38 | $4.38 | 21,139 |
2022-09-30 | $4.38 | $4.40 | $4.24 | $4.26 | $4.26 | 6,413 |
2022-09-29 | $4.51 | $4.51 | $4.21 | $4.39 | $4.39 | 10,678 |
2022-09-28 | $4.30 | $4.66 | $4.30 | $4.51 | $4.51 | 44,955 |
2022-09-27 | $4.26 | $4.30 | $4.21 | $4.28 | $4.28 | 2,298 |
2022-09-26 | $4.34 | $4.34 | $4.17 | $4.23 | $4.23 | 7,194 |
2022-09-23 | $4.59 | $4.64 | $4.22 | $4.34 | $4.34 | 23,221 |
2022-09-22 | $4.76 | $4.76 | $4.57 | $4.60 | $4.60 | 5,253 |
2022-09-21 | $4.77 | $4.80 | $4.71 | $4.77 | $4.77 | 16,298 |
2022-09-20 | $4.79 | $4.80 | $4.74 | $4.79 | $4.79 | 15,752 |
2022-09-19 | $4.72 | $4.95 | $4.57 | $4.79 | $4.79 | 35,860 |
2022-09-16 | $4.59 | $4.80 | $4.55 | $4.80 | $4.80 | 88,446 |
2022-09-15 | $4.78 | $4.80 | $4.56 | $4.70 | $4.70 | 22,172 |
2022-09-14 | $4.87 | $4.89 | $4.64 | $4.67 | $4.67 | 20,801 |
2022-09-13 | $4.18 | $4.98 | $4.18 | $4.81 | $4.81 | 129,095 |
2022-09-12 | $4.06 | $4.36 | $4.06 | $4.29 | $4.29 | 22,682 |
2022-09-09 | $4.18 | $4.43 | $4.12 | $4.12 | $4.12 | 15,578 |
2022-09-08 | $4.01 | $4.20 | $4.01 | $4.20 | $4.20 | 2,259 |
2022-09-07 | $4.09 | $4.21 | $4.05 | $4.21 | $4.21 | 17,830 |
2022-09-06 | $4.07 | $4.12 | $4.00 | $4.05 | $4.05 | 13,936 |
2022-09-02 | $4.19 | $4.35 | $4.05 | $4.23 | $4.23 | 8,072 |
2022-09-01 | $4.17 | $4.31 | $4.07 | $4.25 | $4.25 | 24,945 |
2022-08-31 | $4.37 | $4.51 | $4.24 | $4.34 | $4.34 | 15,027 |
2022-08-30 | $4.23 | $4.28 | $4.05 | $4.28 | $4.28 | 14,110 |
2022-08-29 | $4.10 | $4.25 | $4.10 | $4.20 | $4.20 | 4,405 |
2022-08-26 | $4.10 | $4.21 | $4.10 | $4.15 | $4.15 | 5,129 |
2022-08-25 | $4.14 | $4.30 | $4.06 | $4.13 | $4.13 | 19,331 |
2022-08-24 | $4.03 | $4.11 | $4.03 | $4.10 | $4.10 | 5,422 |
2022-08-23 | $4.25 | $4.28 | $4.00 | $4.17 | $4.17 | 49,768 |
2022-08-22 | $4.36 | $4.36 | $4.20 | $4.20 | $4.20 | 18,187 |
2022-08-19 | $4.62 | $4.71 | $4.50 | $4.50 | $4.50 | 3,497 |
2022-08-18 | $4.60 | $4.60 | $4.50 | $4.54 | $4.54 | 2,630 |
2022-08-17 | $4.51 | $5.00 | $4.29 | $4.53 | $4.53 | 9,353 |
2022-08-16 | $4.49 | $4.57 | $4.36 | $4.36 | $4.36 | 4,702 |
2022-08-15 | $4.54 | $4.65 | $4.41 | $4.49 | $4.49 | 17,990 |
2022-08-12 | $4.60 | $4.89 | $4.59 | $4.67 | $4.67 | 27,116 |
2022-08-11 | $4.46 | $4.60 | $4.45 | $4.58 | $4.58 | 18,766 |
2022-08-10 | $4.39 | $4.64 | $4.38 | $4.57 | $4.57 | 34,969 |
2022-08-09 | $4.59 | $4.59 | $4.39 | $4.39 | $4.39 | 7,356 |
2022-08-08 | $4.49 | $4.68 | $4.41 | $4.49 | $4.49 | 69,137 |
2022-08-05 | $4.25 | $4.40 | $4.12 | $4.40 | $4.40 | 16,843 |
2022-08-04 | $4.38 | $4.38 | $4.18 | $4.24 | $4.24 | 19,880 |
2022-08-03 | $4.35 | $4.50 | $4.15 | $4.29 | $4.29 | 37,773 |
2022-08-02 | $4.27 | $4.44 | $4.27 | $4.34 | $4.34 | 10,297 |
2022-08-01 | $4.27 | $4.48 | $4.19 | $4.27 | $4.27 | 30,507 |
2022-07-29 | $4.25 | $4.45 | $4.03 | $4.20 | $4.20 | 90,790 |
2022-07-28 | $4.00 | $4.35 | $4.00 | $4.23 | $4.23 | 33,146 |
2022-07-27 | $3.88 | $4.00 | $3.68 | $3.99 | $3.99 | 29,587 |
2022-07-26 | $3.65 | $3.85 | $3.65 | $3.68 | $3.68 | 10,995 |
2022-07-25 | $3.30 | $3.67 | $3.30 | $3.54 | $3.54 | 24,365 |
2022-07-22 | $3.26 | $3.26 | $3.19 | $3.26 | $3.26 | 7,935 |
2022-07-21 | $3.23 | $3.30 | $3.16 | $3.23 | $3.23 | 17,136 |
2022-07-20 | $3.28 | $3.30 | $3.27 | $3.27 | $3.27 | 10,701 |
2022-07-19 | $3.36 | $3.41 | $3.27 | $3.27 | $3.27 | 16,347 |
2022-07-18 | $3.47 | $3.62 | $3.37 | $3.37 | $3.37 | 3,427 |
2022-07-15 | $3.77 | $3.77 | $3.44 | $3.56 | $3.56 | 15,066 |
2022-07-14 | $3.64 | $3.74 | $3.51 | $3.67 | $3.67 | 10,205 |
2022-07-13 | $3.56 | $3.65 | $3.51 | $3.60 | $3.60 | 3,911 |
2022-07-12 | $3.48 | $3.64 | $3.40 | $3.55 | $3.55 | 11,277 |
2022-07-11 | $3.48 | $3.55 | $3.41 | $3.41 | $3.41 | 8,452 |
2022-07-08 | $3.70 | $3.70 | $3.53 | $3.53 | $3.53 | 1,450 |
2022-07-07 | $3.60 | $3.60 | $3.57 | $3.58 | $3.58 | 1,934 |
2022-07-06 | $3.68 | $3.73 | $3.60 | $3.60 | $3.60 | 1,268 |
2022-07-05 | $3.86 | $3.86 | $3.61 | $3.78 | $3.78 | 12,925 |
2022-07-01 | $3.85 | $3.93 | $3.85 | $3.87 | $3.87 | 5,404 |
2022-06-30 | $3.87 | $3.87 | $3.75 | $3.85 | $3.85 | 3,318 |
2022-06-29 | $3.96 | $3.96 | $3.86 | $3.86 | $3.86 | 3,336 |
2022-06-28 | $3.75 | $4.00 | $3.75 | $3.85 | $3.85 | 13,029 |
2022-06-27 | $3.89 | $3.99 | $3.70 | $3.73 | $3.73 | 23,137 |
2022-06-24 | $3.91 | $3.99 | $3.90 | $3.90 | $3.90 | 6,570 |
2022-06-23 | $3.93 | $4.05 | $3.93 | $3.96 | $3.96 | 21,619 |
2022-06-22 | $3.86 | $4.01 | $3.77 | $4.01 | $4.01 | 48,498 |
2022-06-21 | $3.67 | $4.09 | $3.67 | $3.96 | $3.96 | 61,661 |
2022-06-17 | $3.12 | $3.67 | $3.03 | $3.67 | $3.67 | 68,834 |
2022-06-16 | $3.03 | $3.11 | $2.97 | $3.01 | $3.01 | 24,376 |
2022-06-15 | $3.31 | $3.44 | $3.02 | $3.27 | $3.27 | 20,302 |
2022-06-14 | $3.37 | $3.50 | $3.31 | $3.35 | $3.35 | 12,695 |
2022-06-13 | $3.42 | $3.52 | $3.38 | $3.44 | $3.44 | 12,182 |
2022-06-10 | $3.30 | $3.52 | $3.27 | $3.51 | $3.51 | 26,997 |
2022-06-09 | $3.39 | $3.45 | $3.32 | $3.40 | $3.40 | 9,666 |
2022-06-08 | $3.24 | $3.48 | $3.24 | $3.48 | $3.48 | 5,552 |
2022-06-07 | $3.15 | $3.32 | $3.15 | $3.25 | $3.25 | 6,288 |
2022-06-06 | $3.39 | $3.50 | $3.02 | $3.25 | $3.25 | 49,114 |
2022-06-03 | $3.50 | $3.50 | $3.35 | $3.36 | $3.36 | 5,702 |
2022-06-02 | $3.28 | $3.50 | $3.20 | $3.36 | $3.36 | 17,837 |
2022-06-01 | $3.30 | $3.30 | $3.22 | $3.28 | $3.28 | 2,767 |
2022-05-31 | $3.22 | $3.25 | $3.15 | $3.20 | $3.20 | 20,061 |
2022-05-27 | $3.00 | $3.13 | $3.00 | $3.01 | $3.01 | 8,568 |
2022-05-26 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 206 |
2022-05-25 | $3.07 | $3.09 | $2.96 | $2.99 | $2.99 | 7,709 |
2022-05-24 | $2.96 | $3.04 | $2.92 | $3.02 | $3.02 | 4,882 |
2022-05-23 | $2.89 | $2.96 | $2.80 | $2.96 | $2.96 | 10,987 |
2022-05-20 | $2.80 | $2.90 | $2.77 | $2.77 | $2.77 | 2,750 |
2022-05-19 | $2.81 | $2.89 | $2.77 | $2.83 | $2.83 | 2,423 |
2022-05-18 | $2.84 | $2.97 | $2.81 | $2.85 | $2.85 | 1,962 |
2022-05-17 | $2.76 | $3.02 | $2.76 | $2.86 | $2.86 | 2,508 |
2022-05-16 | $2.91 | $3.11 | $2.85 | $2.86 | $2.86 | 10,268 |
2022-05-13 | $2.91 | $2.99 | $2.88 | $2.97 | $2.97 | 2,983 |
2022-05-12 | $2.96 | $3.01 | $2.89 | $2.99 | $2.99 | 3,149 |
2022-05-11 | $2.95 | $2.97 | $2.95 | $2.96 | $2.96 | 2,189 |
2022-05-10 | $2.99 | $3.00 | $2.88 | $2.97 | $2.97 | 8,937 |
2022-05-09 | $2.95 | $2.99 | $2.86 | $2.89 | $2.89 | 15,067 |
2022-05-06 | $2.89 | $2.89 | $2.85 | $2.86 | $2.86 | 1,671 |
2022-05-05 | $2.86 | $2.93 | $2.85 | $2.93 | $2.93 | 3,078 |
2022-05-04 | $2.95 | $2.95 | $2.75 | $2.93 | $2.93 | 6,348 |
2022-05-03 | $2.84 | $2.91 | $2.78 | $2.79 | $2.79 | 1,713 |
2022-05-02 | $2.81 | $2.85 | $2.78 | $2.78 | $2.78 | 4,906 |
2022-04-29 | $2.68 | $2.80 | $2.68 | $2.78 | $2.78 | 17,784 |
2022-04-28 | $2.65 | $2.77 | $2.63 | $2.75 | $2.75 | 16,813 |
2022-04-27 | $2.64 | $2.70 | $2.63 | $2.64 | $2.64 | 2,633 |
2022-04-26 | $2.78 | $2.79 | $2.65 | $2.65 | $2.65 | 42,329 |
2022-04-25 | $2.86 | $2.86 | $2.78 | $2.78 | $2.78 | 19,111 |
2022-04-22 | $2.94 | $2.96 | $2.86 | $2.86 | $2.86 | 63,961 |
2022-04-21 | $3.05 | $3.12 | $2.94 | $2.99 | $2.99 | 6,552 |
2022-04-20 | $3.05 | $3.05 | $2.92 | $2.99 | $2.99 | 30,824 |
2022-04-19 | $2.98 | $3.23 | $2.98 | $3.14 | $3.14 | 19,491 |
2022-04-18 | $2.90 | $2.98 | $2.90 | $2.95 | $2.95 | 4,546 |
2022-04-14 | $2.92 | $3.06 | $2.92 | $2.92 | $2.92 | 12,453 |
2022-04-13 | $2.93 | $2.97 | $2.92 | $2.92 | $2.92 | 2,272 |
2022-04-12 | $2.93 | $2.96 | $2.92 | $2.92 | $2.92 | 4,724 |
2022-04-11 | $3.19 | $3.19 | $2.92 | $2.95 | $2.95 | 7,771 |
2022-04-08 | $3.01 | $3.12 | $3.00 | $3.12 | $3.12 | 667 |
2022-04-07 | $2.92 | $3.06 | $2.92 | $3.00 | $3.00 | 4,030 |
2022-04-06 | $3.12 | $3.12 | $3.02 | $3.02 | $3.02 | 2,717 |
2022-04-05 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 2,612 |
2022-04-04 | $2.98 | $3.04 | $2.97 | $2.99 | $2.99 | 15,760 |
2022-04-01 | $3.12 | $3.12 | $2.92 | $2.93 | $2.93 | 21,420 |
2022-03-31 | $2.99 | $3.00 | $2.93 | $2.99 | $2.99 | 4,014 |
2022-03-30 | $2.98 | $3.02 | $2.98 | $3.00 | $3.00 | 6,253 |
2022-03-29 | $3.03 | $3.12 | $3.03 | $3.07 | $3.07 | 18,113 |
2022-03-28 | $2.95 | $3.14 | $2.95 | $3.14 | $3.14 | 15,191 |
2022-03-25 | $2.92 | $2.94 | $2.91 | $2.94 | $2.94 | 4,533 |
2022-03-24 | $2.94 | $2.96 | $2.92 | $2.96 | $2.96 | 6,944 |
2022-03-23 | $3.04 | $3.04 | $2.92 | $3.02 | $3.02 | 7,004 |
2022-03-22 | $2.94 | $3.08 | $2.94 | $3.08 | $3.08 | 563 |
2022-03-21 | $2.99 | $3.13 | $2.92 | $3.13 | $3.13 | 21,781 |
2022-03-18 | $2.90 | $2.97 | $2.90 | $2.97 | $2.97 | 2,765 |
2022-03-17 | $2.94 | $2.99 | $2.87 | $2.96 | $2.96 | 10,273 |
2022-03-16 | $2.88 | $2.95 | $2.86 | $2.86 | $2.86 | 3,115 |
2022-03-15 | $2.86 | $2.88 | $2.86 | $2.88 | $2.88 | 686 |
2022-03-14 | $3.06 | $3.06 | $2.91 | $2.91 | $2.91 | 9,667 |
2022-03-11 | $2.90 | $2.94 | $2.90 | $2.94 | $2.94 | 614 |
2022-03-10 | $2.86 | $2.94 | $2.86 | $2.94 | $2.94 | 2,602 |
2022-03-09 | $2.99 | $2.99 | $2.90 | $2.90 | $2.90 | 442 |
2022-03-08 | $2.91 | $2.91 | $2.90 | $2.90 | $2.90 | 565 |
2022-03-07 | $2.99 | $2.99 | $2.90 | $2.90 | $2.90 | 1,241 |
2022-03-04 | $3.01 | $3.16 | $2.92 | $2.92 | $2.92 | 10,137 |
2022-03-03 | $3.03 | $3.04 | $3.01 | $3.01 | $3.01 | 3,460 |
2022-03-02 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 255 |
2022-03-01 | $3.11 | $3.11 | $3.01 | $3.01 | $3.01 | 6,562 |
2022-02-28 | $3.11 | $3.20 | $2.97 | $3.01 | $3.01 | 21,098 |
2022-02-25 | $3.10 | $3.10 | $3.03 | $3.03 | $3.03 | 907 |
2022-02-24 | $3.04 | $3.04 | $2.94 | $3.04 | $3.04 | 3,397 |
2022-02-23 | $3.11 | $3.16 | $2.96 | $3.06 | $3.06 | 5,034 |
2022-02-22 | $2.92 | $3.05 | $2.92 | $2.98 | $2.98 | 12,964 |
2022-02-18 | $3.17 | $3.17 | $2.93 | $2.93 | $2.93 | 2,562 |
2022-02-17 | $3.02 | $3.04 | $2.96 | $2.96 | $2.96 | 1,431 |
2022-02-16 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 137 |
2022-02-15 | $3.03 | $3.05 | $3.03 | $3.05 | $3.05 | 393 |
2022-02-14 | $3.19 | $3.19 | $3.00 | $3.06 | $3.06 | 1,913 |
2022-02-11 | $3.06 | $3.18 | $3.06 | $3.12 | $3.12 | 3,008 |
2022-02-10 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 997 |
2022-02-09 | $2.95 | $3.12 | $2.95 | $3.10 | $3.10 | 5,022 |
2022-02-08 | $3.16 | $3.18 | $3.03 | $3.10 | $3.10 | 9,736 |
2022-02-07 | $2.97 | $3.07 | $2.97 | $3.05 | $3.05 | 12,389 |
2022-02-04 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 2,368 |
2022-02-03 | $3.00 | $3.00 | $2.93 | $2.94 | $2.94 | 12,707 |
2022-02-02 | $3.02 | $3.02 | $2.99 | $2.99 | $2.99 | 2,952 |
2022-02-01 | $3.01 | $3.01 | $3.00 | $3.01 | $3.01 | 556 |
2022-01-31 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 402 |
2022-01-28 | $3.00 | $3.05 | $2.97 | $3.04 | $3.04 | 2,332 |
2022-01-27 | $2.96 | $3.00 | $2.96 | $3.00 | $3.00 | 9,344 |
2022-01-26 | $3.06 | $3.09 | $2.96 | $3.02 | $3.02 | 24,763 |
2022-01-25 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 820 |
2022-01-24 | $3.05 | $3.08 | $3.05 | $3.08 | $3.08 | 3,865 |
2022-01-21 | $3.07 | $3.09 | $3.07 | $3.09 | $3.09 | 5,268 |
2022-01-20 | $3.08 | $3.18 | $3.08 | $3.09 | $3.09 | 8,331 |
2022-01-19 | $3.16 | $3.24 | $3.12 | $3.20 | $3.20 | 3,244 |
2022-01-18 | $3.14 | $3.25 | $3.14 | $3.25 | $3.25 | 13,821 |
2022-01-14 | $3.10 | $3.15 | $3.10 | $3.14 | $3.14 | 5,189 |
2022-01-13 | $3.11 | $3.14 | $3.06 | $3.12 | $3.12 | 5,279 |
2022-01-12 | $3.08 | $3.14 | $3.07 | $3.12 | $3.12 | 8,665 |
2022-01-11 | $3.04 | $3.05 | $3.04 | $3.05 | $3.05 | 4,659 |
2022-01-10 | $3.10 | $3.10 | $2.99 | $3.05 | $3.05 | 10,587 |
2022-01-07 | $3.11 | $3.11 | $3.10 | $3.11 | $3.11 | 4,927 |
2022-01-06 | $3.10 | $3.10 | $3.06 | $3.10 | $3.10 | 3,904 |
2022-01-05 | $3.05 | $3.12 | $3.05 | $3.10 | $3.10 | 9,058 |
2022-01-04 | $3.06 | $3.11 | $3.03 | $3.05 | $3.05 | 15,371 |
2022-01-03 | $3.06 | $3.11 | $3.06 | $3.06 | $3.06 | 4,080 |
2021-12-31 | $3.07 | $3.14 | $2.99 | $3.01 | $3.01 | 14,082 |
2021-12-30 | $3.14 | $3.16 | $3.07 | $3.07 | $3.07 | 11,326 |
2021-12-29 | $3.14 | $3.18 | $3.14 | $3.18 | $3.18 | 1,840 |
2021-12-28 | $3.03 | $3.14 | $3.00 | $3.08 | $3.08 | 24,347 |
2021-12-27 | $3.01 | $3.09 | $2.96 | $2.96 | $2.96 | 23,367 |
2021-12-23 | $3.02 | $3.09 | $3.00 | $3.02 | $3.02 | 8,864 |
2021-12-22 | $3.16 | $3.16 | $3.03 | $3.03 | $3.03 | 11,415 |
2021-12-21 | $3.06 | $3.18 | $3.01 | $3.03 | $3.03 | 12,974 |
2021-12-20 | $3.09 | $3.09 | $3.00 | $3.03 | $3.03 | 8,024 |
2021-12-17 | $3.14 | $3.24 | $3.08 | $3.12 | $3.12 | 13,492 |
2021-12-16 | $3.08 | $3.15 | $3.08 | $3.15 | $3.15 | 1,953 |
2021-12-15 | $3.06 | $3.22 | $3.05 | $3.22 | $3.22 | 18,675 |
2021-12-14 | $3.24 | $3.25 | $3.04 | $3.08 | $3.08 | 8,925 |
2021-12-13 | $3.22 | $3.23 | $3.16 | $3.17 | $3.17 | 12,852 |
2021-12-10 | $3.22 | $3.35 | $3.20 | $3.23 | $3.23 | 4,790 |
2021-12-09 | $3.25 | $3.26 | $3.16 | $3.16 | $3.16 | 8,774 |
2021-12-08 | $3.40 | $3.45 | $3.18 | $3.26 | $3.26 | 30,676 |
2021-12-07 | $3.38 | $3.45 | $3.28 | $3.40 | $3.40 | 24,078 |
2021-12-06 | $3.40 | $3.40 | $3.32 | $3.32 | $3.32 | 1,099 |
2021-12-03 | $3.27 | $3.42 | $3.25 | $3.27 | $3.27 | 4,187 |
2021-12-02 | $3.24 | $3.38 | $3.24 | $3.38 | $3.38 | 6,364 |
2021-12-01 | $3.35 | $3.35 | $3.25 | $3.26 | $3.26 | 3,044 |
2021-11-30 | $3.54 | $3.58 | $3.31 | $3.31 | $3.31 | 35,743 |
2021-11-29 | $3.31 | $3.50 | $3.31 | $3.32 | $3.32 | 12,202 |
2021-11-26 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 201 |
2021-11-24 | $3.36 | $3.39 | $3.31 | $3.39 | $3.39 | 42,012 |
2021-11-23 | $3.36 | $3.37 | $3.36 | $3.37 | $3.37 | 763 |
2021-11-22 | $3.45 | $3.45 | $3.36 | $3.36 | $3.36 | 1,967 |
2021-11-19 | $3.38 | $3.42 | $3.37 | $3.39 | $3.39 | 1,233 |
2021-11-18 | $3.40 | $3.42 | $3.37 | $3.37 | $3.37 | 1,860 |
2021-11-17 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 575 |
2021-11-16 | $3.40 | $3.47 | $3.40 | $3.41 | $3.41 | 9,807 |
2021-11-15 | $3.49 | $3.49 | $3.36 | $3.39 | $3.39 | 5,993 |
2021-11-12 | $3.40 | $3.44 | $3.40 | $3.43 | $3.43 | 810 |
2021-11-11 | $3.40 | $3.44 | $3.34 | $3.44 | $3.44 | 2,628 |
2021-11-10 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 828 |
2021-11-09 | $3.36 | $3.37 | $3.32 | $3.35 | $3.35 | 1,976 |
2021-11-08 | $3.40 | $3.58 | $3.36 | $3.36 | $3.36 | 13,131 |
2021-11-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 2,793 |
2021-11-04 | $3.38 | $3.38 | $3.32 | $3.35 | $3.35 | 4,342 |
2021-11-03 | $3.29 | $3.31 | $3.29 | $3.30 | $3.30 | 771 |
2021-11-02 | $3.31 | $3.38 | $3.28 | $3.36 | $3.36 | 7,243 |
2021-11-01 | $3.31 | $3.40 | $3.31 | $3.31 | $3.31 | 19,540 |
2021-10-29 | $3.31 | $3.32 | $3.31 | $3.32 | $3.32 | 1,778 |
2021-10-28 | $3.32 | $3.36 | $3.32 | $3.36 | $3.36 | 1,562 |
2021-10-27 | $3.38 | $3.38 | $3.32 | $3.32 | $3.32 | 702 |
2021-10-26 | $3.31 | $3.40 | $3.31 | $3.40 | $3.40 | 2,660 |
2021-10-25 | $3.43 | $3.43 | $3.31 | $3.31 | $3.31 | 1,539 |
2021-10-22 | $3.31 | $3.34 | $3.28 | $3.31 | $3.31 | 23,047 |
2021-10-21 | $3.35 | $3.37 | $3.31 | $3.32 | $3.32 | 29,509 |
2021-10-20 | $3.39 | $3.42 | $3.37 | $3.42 | $3.42 | 1,497 |
2021-10-19 | $3.37 | $3.41 | $3.35 | $3.38 | $3.38 | 7,398 |
2021-10-18 | $3.36 | $3.49 | $3.36 | $3.37 | $3.37 | 17,981 |
2021-10-15 | $3.40 | $3.45 | $3.35 | $3.36 | $3.36 | 8,454 |
2021-10-14 | $3.44 | $3.44 | $3.38 | $3.40 | $3.40 | 16,150 |
2021-10-13 | $3.41 | $3.43 | $3.41 | $3.41 | $3.41 | 5,686 |
2021-10-12 | $3.46 | $3.46 | $3.41 | $3.42 | $3.42 | 2,840 |
2021-10-11 | $3.45 | $3.46 | $3.40 | $3.45 | $3.45 | 8,471 |
2021-10-08 | $3.49 | $3.49 | $3.45 | $3.45 | $3.45 | 5,266 |
2021-10-07 | $3.51 | $3.52 | $3.40 | $3.45 | $3.45 | 16,380 |
2021-10-06 | $3.50 | $3.58 | $3.48 | $3.51 | $3.51 | 10,088 |
2021-10-05 | $3.53 | $3.53 | $3.50 | $3.52 | $3.52 | 7,969 |
2021-10-04 | $3.10 | $3.55 | $3.00 | $3.51 | $3.51 | 5,489 |
2021-10-01 | $3.55 | $3.60 | $3.36 | $3.51 | $3.51 | 17,025 |
2021-09-30 | $3.43 | $3.51 | $3.42 | $3.43 | $3.43 | 2,596 |
2021-09-29 | $3.40 | $3.52 | $3.40 | $3.43 | $3.43 | 4,862 |
2021-09-28 | $3.72 | $3.72 | $3.45 | $3.45 | $3.45 | 14,746 |
2021-09-27 | $3.76 | $3.76 | $3.52 | $3.55 | $3.55 | 2,094 |
2021-09-24 | $3.71 | $3.71 | $3.60 | $3.62 | $3.62 | 10,547 |
2021-09-23 | $3.66 | $3.88 | $3.52 | $3.71 | $3.71 | 106,516 |
2021-09-22 | $3.60 | $3.62 | $3.48 | $3.58 | $3.58 | 4,158 |
2021-09-21 | $3.55 | $3.62 | $3.52 | $3.52 | $3.52 | 1,836 |
2021-09-20 | $3.57 | $3.57 | $3.45 | $3.54 | $3.54 | 5,731 |
2021-09-17 | $3.65 | $3.65 | $3.45 | $3.63 | $3.63 | 10,902 |
2021-09-16 | $3.40 | $3.67 | $3.40 | $3.51 | $3.51 | 8,284 |
2021-09-15 | $3.51 | $3.57 | $3.39 | $3.50 | $3.50 | 18,805 |
2021-09-14 | $3.40 | $3.75 | $3.40 | $3.52 | $3.52 | 32,921 |
2021-09-13 | $3.53 | $3.72 | $3.46 | $3.53 | $3.53 | 9,683 |
2021-09-10 | $3.55 | $3.55 | $3.44 | $3.45 | $3.45 | 1,401 |
2021-09-09 | $3.69 | $3.75 | $3.52 | $3.52 | $3.52 | 12,473 |
2021-09-08 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 2,487 |
2021-09-07 | $3.73 | $3.74 | $3.69 | $3.69 | $3.69 | 7,674 |
2021-09-03 | $3.75 | $3.75 | $3.68 | $3.73 | $3.73 | 2,308 |
2021-09-02 | $3.85 | $3.85 | $3.66 | $3.75 | $3.75 | 4,967 |
2021-09-01 | $3.70 | $3.85 | $3.61 | $3.85 | $3.85 | 23,829 |
2021-08-31 | $3.69 | $3.75 | $3.61 | $3.75 | $3.75 | 10,945 |
2021-08-30 | $3.56 | $3.83 | $3.56 | $3.74 | $3.74 | 5,409 |
2021-08-27 | $3.66 | $3.80 | $3.66 | $3.68 | $3.68 | 7,927 |
2021-08-26 | $3.79 | $3.87 | $3.71 | $3.84 | $3.84 | 13,249 |
2021-08-25 | $3.70 | $3.76 | $3.55 | $3.70 | $3.70 | 20,931 |
2021-08-24 | $3.42 | $3.60 | $3.34 | $3.37 | $3.37 | 6,444 |
2021-08-23 | $3.48 | $3.48 | $3.35 | $3.42 | $3.42 | 1,231 |
2021-08-20 | $3.50 | $3.50 | $3.39 | $3.49 | $3.49 | 3,111 |
2021-08-19 | $3.64 | $3.67 | $3.41 | $3.59 | $3.59 | 3,829 |
2021-08-18 | $3.57 | $3.57 | $3.44 | $3.48 | $3.48 | 4,186 |
2021-08-17 | $3.32 | $3.65 | $3.29 | $3.52 | $3.52 | 2,749 |
2021-08-16 | $3.61 | $3.69 | $3.54 | $3.60 | $3.60 | 8,399 |
2021-08-13 | $3.49 | $3.82 | $3.45 | $3.74 | $3.74 | 27,891 |
2021-08-12 | $3.50 | $3.64 | $3.40 | $3.56 | $3.56 | 72,397 |
2021-08-11 | $3.36 | $3.45 | $3.36 | $3.39 | $3.39 | 1,228 |
2021-08-10 | $3.30 | $3.40 | $3.30 | $3.36 | $3.36 | 5,693 |
2021-08-09 | $3.47 | $3.47 | $3.28 | $3.38 | $3.38 | 1,332 |
2021-08-06 | $3.46 | $3.53 | $3.46 | $3.49 | $3.49 | 2,791 |
2021-08-05 | $3.27 | $3.41 | $3.27 | $3.41 | $3.41 | 2,452 |
2021-08-04 | $3.28 | $3.35 | $3.28 | $3.28 | $3.28 | 1,311 |
2021-08-03 | $3.59 | $3.59 | $3.34 | $3.36 | $3.36 | 5,167 |
2021-08-02 | $3.26 | $3.64 | $3.26 | $3.34 | $3.34 | 15,637 |
2021-07-30 | $3.34 | $3.37 | $3.30 | $3.32 | $3.32 | 4,447 |
2021-07-29 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 51 |
2021-07-28 | $3.32 | $3.35 | $3.31 | $3.32 | $3.32 | 5,214 |
2021-07-27 | $3.35 | $3.35 | $3.30 | $3.31 | $3.31 | 5,816 |
2021-07-26 | $3.30 | $3.39 | $3.30 | $3.39 | $3.39 | 807 |
2021-07-23 | $3.27 | $3.44 | $3.27 | $3.29 | $3.29 | 9,714 |
2021-07-22 | $3.34 | $3.38 | $3.31 | $3.38 | $3.38 | 6,772 |
2021-07-21 | $3.27 | $3.33 | $3.27 | $3.30 | $3.30 | 13,468 |
2021-07-20 | $3.37 | $3.45 | $3.25 | $3.33 | $3.33 | 14,643 |
2021-07-19 | $3.49 | $3.50 | $3.32 | $3.37 | $3.37 | 5,899 |
2021-07-16 | $3.50 | $3.50 | $3.39 | $3.43 | $3.43 | 4,770 |
2021-07-15 | $3.43 | $3.49 | $3.41 | $3.49 | $3.49 | 10,563 |
2021-07-14 | $3.53 | $3.53 | $3.42 | $3.50 | $3.50 | 4,040 |
2021-07-13 | $3.60 | $3.68 | $3.53 | $3.53 | $3.53 | 5,467 |
2021-07-12 | $3.85 | $3.85 | $3.60 | $3.71 | $3.71 | 10,013 |
2021-07-09 | $3.79 | $3.79 | $3.68 | $3.71 | $3.71 | 6,003 |
2021-07-08 | $3.60 | $3.76 | $3.60 | $3.76 | $3.76 | 2,656 |
2021-07-07 | $3.63 | $3.63 | $3.60 | $3.61 | $3.61 | 23,701 |
2021-07-06 | $3.68 | $3.82 | $3.63 | $3.63 | $3.63 | 23,004 |
2021-07-02 | $3.68 | $3.80 | $3.62 | $3.72 | $3.72 | 61,623 |
2021-07-01 | $3.28 | $4.17 | $3.28 | $3.83 | $3.83 | 206,676 |
2021-06-30 | $3.48 | $3.63 | $3.28 | $3.41 | $3.41 | 25,244 |
2021-06-29 | $3.65 | $3.65 | $3.40 | $3.58 | $3.58 | 4,426 |
2021-06-28 | $3.29 | $3.73 | $3.23 | $3.63 | $3.63 | 22,041 |
2021-06-25 | $3.35 | $3.40 | $3.35 | $3.40 | $3.40 | 3,185 |
2021-06-24 | $3.37 | $3.37 | $3.31 | $3.34 | $3.34 | 5,542 |
2021-06-23 | $3.47 | $3.47 | $3.33 | $3.38 | $3.38 | 1,871 |
2021-06-22 | $3.50 | $3.68 | $3.29 | $3.42 | $3.42 | 14,263 |
2021-06-21 | $3.58 | $3.64 | $3.46 | $3.51 | $3.51 | 4,381 |
2021-06-18 | $3.48 | $3.62 | $3.42 | $3.60 | $3.60 | 9,140 |
2021-06-17 | $3.65 | $3.67 | $3.56 | $3.65 | $3.65 | 19,929 |
2021-06-16 | $3.61 | $3.67 | $3.60 | $3.67 | $3.67 | 8,266 |
2021-06-15 | $3.61 | $3.69 | $3.61 | $3.66 | $3.66 | 3,726 |
2021-06-14 | $3.75 | $3.75 | $3.61 | $3.67 | $3.67 | 12,278 |
2021-06-11 | $3.72 | $3.75 | $3.60 | $3.69 | $3.69 | 12,889 |
2021-06-10 | $3.53 | $3.75 | $3.52 | $3.74 | $3.74 | 17,648 |
2021-06-09 | $3.54 | $3.80 | $3.46 | $3.58 | $3.58 | 21,701 |
2021-06-08 | $3.52 | $3.62 | $3.48 | $3.49 | $3.49 | 6,366 |
2021-06-07 | $3.49 | $3.55 | $3.37 | $3.50 | $3.50 | 12,197 |
2021-06-04 | $3.33 | $3.50 | $3.26 | $3.50 | $3.50 | 27,875 |
2021-06-03 | $3.19 | $3.29 | $3.19 | $3.29 | $3.29 | 22,905 |
2021-06-02 | $3.12 | $3.18 | $3.12 | $3.18 | $3.18 | 32,837 |
2021-06-01 | $3.11 | $3.17 | $3.11 | $3.17 | $3.17 | 25,234 |
2021-05-28 | $3.14 | $3.14 | $3.10 | $3.11 | $3.11 | 11,366 |
2021-05-27 | $3.09 | $3.15 | $3.09 | $3.15 | $3.15 | 16,847 |
2021-05-26 | $3.04 | $3.11 | $3.04 | $3.06 | $3.06 | 39,996 |
2021-05-25 | $3.16 | $3.16 | $3.05 | $3.06 | $3.06 | 40,363 |
2021-05-24 | $3.15 | $3.23 | $3.10 | $3.15 | $3.15 | 44,490 |
2021-05-21 | $3.15 | $3.16 | $3.04 | $3.16 | $3.16 | 18,207 |
2021-05-20 | $3.10 | $3.10 | $3.02 | $3.04 | $3.04 | 27,988 |
2021-05-19 | $3.09 | $3.10 | $3.06 | $3.10 | $3.10 | 17,580 |
2021-05-18 | $3.15 | $3.15 | $3.08 | $3.09 | $3.09 | 26,988 |
2021-05-17 | $3.21 | $3.23 | $3.12 | $3.18 | $3.18 | 9,993 |
2021-05-14 | $3.12 | $3.19 | $3.05 | $3.19 | $3.19 | 15,900 |
2021-05-13 | $3.25 | $3.25 | $3.13 | $3.13 | $3.13 | 11,098 |
2021-05-12 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 25,104 |
2021-05-11 | $3.21 | $3.28 | $3.20 | $3.22 | $3.22 | 18,862 |
2021-05-10 | $3.25 | $3.36 | $3.20 | $3.26 | $3.26 | 78,747 |
2021-05-07 | $3.20 | $3.25 | $3.16 | $3.25 | $3.25 | 20,276 |
2021-05-06 | $3.15 | $3.22 | $3.15 | $3.20 | $3.20 | 30,617 |
2021-05-05 | $3.16 | $3.20 | $3.14 | $3.14 | $3.14 | 27,023 |
2021-05-04 | $3.18 | $3.22 | $3.11 | $3.18 | $3.18 | 51,737 |
2021-05-03 | $3.19 | $3.21 | $3.13 | $3.13 | $3.13 | 24,141 |
2021-04-30 | $3.22 | $3.29 | $3.18 | $3.19 | $3.19 | 38,076 |
2021-04-29 | $3.21 | $3.30 | $3.06 | $3.27 | $3.27 | 16,127 |
2021-04-28 | $3.05 | $3.26 | $3.02 | $3.20 | $3.20 | 46,327 |
2021-04-27 | $3.05 | $3.08 | $3.02 | $3.04 | $3.04 | 13,738 |
2021-04-26 | $3.04 | $3.18 | $3.02 | $3.05 | $3.05 | 40,248 |
2021-04-23 | $3.03 | $3.08 | $3.03 | $3.08 | $3.08 | 12,664 |
2021-04-22 | $3.01 | $3.09 | $3.00 | $3.05 | $3.05 | 23,315 |
2021-04-21 | $3.04 | $3.09 | $2.98 | $3.00 | $3.00 | 35,324 |
2021-04-20 | $3.16 | $3.16 | $2.98 | $3.00 | $3.00 | 27,680 |
2021-04-19 | $3.12 | $3.30 | $3.06 | $3.20 | $3.20 | 29,220 |
2021-04-16 | $3.15 | $3.24 | $3.01 | $3.17 | $3.17 | 45,475 |
2021-04-15 | $3.25 | $3.49 | $3.05 | $3.21 | $3.21 | 279,806 |
2021-04-14 | $3.08 | $3.10 | $3.00 | $3.09 | $3.09 | 58,723 |
2021-04-13 | $3.05 | $3.05 | $2.98 | $3.03 | $3.03 | 65,693 |
2021-04-12 | $3.10 | $3.15 | $3.02 | $3.06 | $3.06 | 21,385 |
2021-04-09 | $3.19 | $3.23 | $3.12 | $3.17 | $3.17 | 4,849 |
2021-04-08 | $3.21 | $3.25 | $3.15 | $3.15 | $3.15 | 13,553 |
2021-04-07 | $3.36 | $3.39 | $3.27 | $3.27 | $3.27 | 11,929 |
2021-04-06 | $3.27 | $3.36 | $3.26 | $3.30 | $3.30 | 10,841 |
2021-04-05 | $3.05 | $3.28 | $3.03 | $3.20 | $3.20 | 18,664 |
2021-04-01 | $3.07 | $3.19 | $3.07 | $3.10 | $3.10 | 10,613 |
2021-03-31 | $3.15 | $3.17 | $3.10 | $3.10 | $3.10 | 8,284 |
2021-03-30 | $3.06 | $3.16 | $3.04 | $3.10 | $3.10 | 12,385 |
2021-03-29 | $3.17 | $3.23 | $3.08 | $3.13 | $3.13 | 24,771 |
2021-03-26 | $3.26 | $3.26 | $3.08 | $3.19 | $3.19 | 13,130 |
2021-03-25 | $3.13 | $3.28 | $3.02 | $3.26 | $3.26 | 13,021 |
2021-03-24 | $3.11 | $3.29 | $3.08 | $3.14 | $3.14 | 47,065 |
2021-03-23 | $3.26 | $3.35 | $3.01 | $3.02 | $3.02 | 54,032 |
2021-03-22 | $3.30 | $3.53 | $3.25 | $3.29 | $3.29 | 38,937 |
2021-03-19 | $3.61 | $3.70 | $3.25 | $3.30 | $3.30 | 68,282 |
2021-03-18 | $3.76 | $3.86 | $3.45 | $3.45 | $3.45 | 50,190 |
2021-03-17 | $3.75 | $3.79 | $3.64 | $3.64 | $3.64 | 54,270 |
2021-03-16 | $3.68 | $3.82 | $3.61 | $3.75 | $3.75 | 30,456 |
2021-03-15 | $3.52 | $3.69 | $3.47 | $3.59 | $3.59 | 64,098 |
2021-03-12 | $3.54 | $3.70 | $3.47 | $3.47 | $3.47 | 40,213 |
2021-03-11 | $3.55 | $3.70 | $3.47 | $3.58 | $3.58 | 73,168 |
2021-03-10 | $3.47 | $3.65 | $3.46 | $3.53 | $3.53 | 43,505 |
2021-03-09 | $3.31 | $3.88 | $3.31 | $3.53 | $3.53 | 43,287 |
2021-03-08 | $3.15 | $3.62 | $3.15 | $3.41 | $3.41 | 41,559 |
2021-03-05 | $3.11 | $3.35 | $3.00 | $3.32 | $3.32 | 32,194 |
2021-03-04 | $3.29 | $3.38 | $3.02 | $3.11 | $3.11 | 16,064 |
2021-03-03 | $3.25 | $3.49 | $3.25 | $3.34 | $3.34 | 9,541 |
2021-03-02 | $3.27 | $3.34 | $3.26 | $3.30 | $3.30 | 12,112 |
2021-03-01 | $3.04 | $3.34 | $3.01 | $3.19 | $3.19 | 31,217 |
2021-02-26 | $3.20 | $3.20 | $3.02 | $3.10 | $3.10 | 66,544 |
2021-02-25 | $3.31 | $3.49 | $3.26 | $3.26 | $3.26 | 16,523 |
2021-02-24 | $3.57 | $3.58 | $3.27 | $3.39 | $3.39 | 90,556 |
2021-02-23 | $3.44 | $4.20 | $3.30 | $3.43 | $3.43 | 444,155 |
2021-02-22 | $3.56 | $3.65 | $3.50 | $3.50 | $3.50 | 51,943 |
2021-02-19 | $3.63 | $3.75 | $3.51 | $3.57 | $3.57 | 17,420 |
2021-02-18 | $3.41 | $3.94 | $3.37 | $3.63 | $3.63 | 174,565 |
2021-02-17 | $3.50 | $3.50 | $3.39 | $3.43 | $3.43 | 5,971 |
2021-02-16 | $3.65 | $3.66 | $3.45 | $3.48 | $3.48 | 17,258 |
2021-02-12 | $3.44 | $3.62 | $3.41 | $3.58 | $3.58 | 13,664 |
2021-02-11 | $3.42 | $3.55 | $3.32 | $3.45 | $3.45 | 16,962 |
2021-02-10 | $3.96 | $3.96 | $3.39 | $3.51 | $3.51 | 31,032 |
2021-02-09 | $3.44 | $4.61 | $3.36 | $3.82 | $3.82 | 262,514 |
2021-02-08 | $3.25 | $3.33 | $3.25 | $3.33 | $3.33 | 10,425 |
2021-02-05 | $3.38 | $3.50 | $3.05 | $3.31 | $3.31 | 71,625 |
2021-02-04 | $3.08 | $4.00 | $3.08 | $3.32 | $3.32 | 281,026 |
2021-02-03 | $2.85 | $3.04 | $2.85 | $2.99 | $2.99 | 36,216 |
2021-02-02 | $2.90 | $2.91 | $2.81 | $2.88 | $2.88 | 6,316 |
2021-02-01 | $2.73 | $2.89 | $2.69 | $2.87 | $2.87 | 21,531 |
2021-01-29 | $2.69 | $2.76 | $2.67 | $2.75 | $2.75 | 13,440 |
2021-01-28 | $2.85 | $2.85 | $2.66 | $2.76 | $2.76 | 5,933 |
2021-01-27 | $2.80 | $2.86 | $2.72 | $2.80 | $2.80 | 16,674 |
2021-01-26 | $2.90 | $2.90 | $2.78 | $2.81 | $2.81 | 12,325 |
2021-01-25 | $2.74 | $2.91 | $2.74 | $2.80 | $2.80 | 18,455 |
2021-01-22 | $2.74 | $2.78 | $2.69 | $2.74 | $2.74 | 16,373 |
2021-01-21 | $2.83 | $2.83 | $2.73 | $2.76 | $2.76 | 5,796 |
2021-01-20 | $2.70 | $2.74 | $2.64 | $2.71 | $2.71 | 24,683 |
2021-01-19 | $2.73 | $2.73 | $2.68 | $2.71 | $2.71 | 19,811 |
2021-01-15 | $2.75 | $2.78 | $2.66 | $2.67 | $2.67 | 23,169 |
2021-01-14 | $2.75 | $2.79 | $2.51 | $2.70 | $2.70 | 129,085 |
2021-01-13 | $2.50 | $3.43 | $2.50 | $3.05 | $3.05 | 571,877 |
2021-01-12 | $2.44 | $2.48 | $2.43 | $2.46 | $2.46 | 9,249 |
2021-01-11 | $2.39 | $2.43 | $2.39 | $2.43 | $2.43 | 7,878 |
2021-01-08 | $2.40 | $2.47 | $2.40 | $2.40 | $2.40 | 8,647 |
2021-01-07 | $2.43 | $2.43 | $2.42 | $2.43 | $2.43 | 1,737 |
2021-01-06 | $2.48 | $2.52 | $2.35 | $2.35 | $2.35 | 15,936 |
2021-01-05 | $2.41 | $2.54 | $2.41 | $2.49 | $2.49 | 10,356 |
2021-01-04 | $2.59 | $2.60 | $2.42 | $2.42 | $2.42 | 6,181 |
2020-12-31 | $2.50 | $2.55 | $2.50 | $2.53 | $2.53 | 5,823 |
2020-12-30 | $2.49 | $2.50 | $2.47 | $2.49 | $2.49 | 6,015 |
2020-12-29 | $2.54 | $2.55 | $2.39 | $2.46 | $2.46 | 20,421 |
2020-12-28 | $2.55 | $2.64 | $2.33 | $2.35 | $2.35 | 21,406 |
2020-12-24 | $2.27 | $2.54 | $2.27 | $2.51 | $2.51 | 10,133 |
2020-12-23 | $2.44 | $2.45 | $2.34 | $2.34 | $2.34 | 8,149 |
2020-12-22 | $2.55 | $2.61 | $2.26 | $2.26 | $2.26 | 22,297 |
2020-12-21 | $2.38 | $2.50 | $2.38 | $2.48 | $2.48 | 4,611 |
2020-12-18 | $2.63 | $2.63 | $2.48 | $2.49 | $2.49 | 16,788 |
2020-12-17 | $2.64 | $2.65 | $2.60 | $2.63 | $2.63 | 6,157 |
2020-12-16 | $2.72 | $2.72 | $2.57 | $2.59 | $2.59 | 17,178 |
2020-12-15 | $2.53 | $2.66 | $2.53 | $2.65 | $2.65 | 51,110 |
2020-12-14 | $2.31 | $2.37 | $2.31 | $2.36 | $2.36 | 17,547 |
2020-12-11 | $2.28 | $2.32 | $2.27 | $2.31 | $2.31 | 3,005 |
2020-12-10 | $2.29 | $2.29 | $2.19 | $2.25 | $2.25 | 9,392 |
2020-12-09 | $2.44 | $2.44 | $2.08 | $2.21 | $2.21 | 50,270 |
2020-12-08 | $2.45 | $2.45 | $2.37 | $2.44 | $2.44 | 4,243 |
2020-12-07 | $2.45 | $2.45 | $2.44 | $2.44 | $2.44 | 1,785 |
2020-12-04 | $2.33 | $2.46 | $2.33 | $2.45 | $2.45 | 2,084 |
2020-12-03 | $2.45 | $2.45 | $2.35 | $2.43 | $2.43 | 6,775 |
2020-12-02 | $2.33 | $2.45 | $2.33 | $2.44 | $2.44 | 5,544 |
2020-12-01 | $2.36 | $2.40 | $2.36 | $2.37 | $2.37 | 3,370 |
2020-11-30 | $2.36 | $2.36 | $2.30 | $2.33 | $2.33 | 4,440 |
2020-11-27 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 530 |
2020-11-25 | $2.39 | $2.39 | $2.36 | $2.36 | $2.36 | 7,677 |
2020-11-24 | $2.25 | $2.40 | $2.25 | $2.31 | $2.31 | 16,395 |
2020-11-23 | $2.18 | $2.22 | $2.17 | $2.18 | $2.18 | 1,641 |
2020-11-20 | $2.28 | $2.31 | $2.21 | $2.21 | $2.21 | 11,882 |
2020-11-19 | $2.24 | $2.33 | $2.19 | $2.25 | $2.25 | 15,978 |
2020-11-18 | $2.15 | $2.21 | $2.11 | $2.21 | $2.21 | 9,959 |
2020-11-17 | $2.11 | $2.13 | $2.10 | $2.10 | $2.10 | 2,420 |
2020-11-16 | $2.19 | $2.19 | $2.08 | $2.13 | $2.13 | 11,951 |
2020-11-13 | $2.16 | $2.19 | $2.12 | $2.18 | $2.18 | 4,627 |
2020-11-12 | $2.17 | $2.17 | $2.08 | $2.08 | $2.08 | 2,098 |
2020-11-11 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 310 |
2020-11-10 | $2.15 | $2.15 | $2.10 | $2.10 | $2.10 | 881 |
2020-11-09 | $2.10 | $2.18 | $2.08 | $2.15 | $2.15 | 27,595 |
2020-11-06 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 63 |
2020-11-05 | $2.00 | $2.02 | $1.99 | $1.99 | $1.99 | 6,978 |
2020-11-04 | $2.00 | $2.02 | $1.98 | $1.99 | $1.99 | 4,149 |
2020-11-03 | $1.96 | $1.99 | $1.95 | $1.99 | $1.99 | 7,308 |
2020-11-02 | $2.03 | $2.03 | $1.94 | $1.94 | $1.94 | 2,954 |
2020-10-30 | $2.12 | $2.12 | $1.96 | $1.96 | $1.96 | 78,607 |
2020-10-29 | $2.09 | $2.09 | $2.07 | $2.08 | $2.08 | 2,448 |
2020-10-28 | $2.06 | $2.09 | $2.05 | $2.07 | $2.07 | 14,254 |
2020-10-27 | $2.11 | $2.14 | $2.07 | $2.09 | $2.09 | 1,705 |
2020-10-26 | $2.12 | $2.18 | $2.05 | $2.05 | $2.05 | 16,794 |
2020-10-23 | $2.08 | $2.10 | $2.07 | $2.09 | $2.09 | 7,360 |
2020-10-22 | $2.09 | $2.12 | $2.07 | $2.07 | $2.07 | 5,655 |
2020-10-21 | $2.12 | $2.13 | $2.07 | $2.09 | $2.09 | 6,519 |
2020-10-20 | $2.12 | $2.19 | $2.12 | $2.13 | $2.13 | 4,125 |
2020-10-19 | $2.10 | $2.14 | $2.10 | $2.12 | $2.12 | 4,333 |
2020-10-16 | $2.21 | $2.21 | $2.01 | $2.09 | $2.09 | 22,122 |
2020-10-15 | $2.20 | $2.21 | $2.20 | $2.20 | $2.20 | 13,650 |
2020-10-14 | $2.15 | $2.18 | $2.13 | $2.18 | $2.18 | 5,026 |
2020-10-13 | $2.15 | $2.21 | $2.15 | $2.16 | $2.16 | 2,554 |
2020-10-12 | $2.23 | $2.23 | $2.20 | $2.21 | $2.21 | 6,269 |
2020-10-09 | $2.17 | $2.21 | $2.17 | $2.20 | $2.20 | 6,606 |
2020-10-08 | $2.18 | $2.20 | $2.18 | $2.20 | $2.20 | 1,998 |
2020-10-07 | $2.16 | $2.20 | $2.14 | $2.20 | $2.20 | 3,650 |
2020-10-06 | $2.30 | $2.33 | $2.05 | $2.19 | $2.19 | 13,095 |
2020-10-05 | $2.30 | $2.36 | $2.21 | $2.30 | $2.30 | 23,657 |
2020-10-02 | $2.10 | $2.50 | $2.10 | $2.30 | $2.30 | 211,900 |
2020-10-01 | $2.14 | $2.34 | $2.10 | $2.17 | $2.17 | 15,389 |
2020-09-30 | $2.14 | $2.16 | $2.05 | $2.15 | $2.15 | 17,295 |
2020-09-29 | $2.10 | $2.12 | $2.08 | $2.12 | $2.12 | 4,078 |
2020-09-28 | $2.07 | $2.10 | $2.05 | $2.09 | $2.09 | 20,058 |
2020-09-25 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 4,747 |
2020-09-24 | $2.05 | $2.06 | $2.05 | $2.06 | $2.06 | 1,512 |
2020-09-23 | $2.07 | $2.07 | $2.05 | $2.05 | $2.05 | 2,295 |
2020-09-22 | $2.05 | $2.11 | $2.05 | $2.05 | $2.05 | 24,138 |
2020-09-21 | $2.07 | $2.18 | $2.05 | $2.08 | $2.08 | 20,312 |
2020-09-18 | $2.08 | $2.12 | $1.99 | $2.12 | $2.12 | 16,426 |
2020-09-17 | $2.01 | $2.02 | $2.01 | $2.01 | $2.01 | 1,264 |
2020-09-16 | $2.06 | $2.06 | $1.99 | $2.01 | $2.01 | 7,886 |
2020-09-15 | $2.02 | $2.09 | $2.00 | $2.02 | $2.02 | 30,223 |
2020-09-14 | $2.06 | $2.14 | $2.04 | $2.05 | $2.05 | 7,903 |
2020-09-11 | $2.17 | $2.17 | $2.03 | $2.10 | $2.10 | 4,035 |
2020-09-10 | $2.18 | $2.18 | $2.11 | $2.11 | $2.11 | 10,260 |
2020-09-09 | $2.15 | $2.19 | $2.11 | $2.13 | $2.13 | 2,884 |
2020-09-08 | $2.22 | $2.28 | $2.14 | $2.20 | $2.20 | 13,467 |
2020-09-04 | $2.18 | $2.20 | $2.18 | $2.20 | $2.20 | 1,645 |
2020-09-03 | $2.26 | $2.26 | $2.13 | $2.20 | $2.20 | 10,794 |
2020-09-02 | $2.32 | $2.32 | $2.20 | $2.29 | $2.29 | 5,025 |
2020-09-01 | $2.20 | $2.30 | $2.14 | $2.29 | $2.29 | 41,506 |
2020-08-31 | $2.22 | $2.22 | $2.20 | $2.20 | $2.20 | 9,736 |
2020-08-28 | $2.20 | $2.21 | $2.20 | $2.21 | $2.21 | 909 |
2020-08-27 | $2.23 | $2.24 | $2.21 | $2.22 | $2.22 | 3,038 |
2020-08-26 | $2.34 | $2.34 | $2.20 | $2.20 | $2.20 | 10,084 |
2020-08-25 | $2.34 | $2.37 | $2.23 | $2.31 | $2.31 | 10,943 |
2020-08-24 | $2.21 | $2.35 | $2.21 | $2.30 | $2.30 | 16,247 |
2020-08-21 | $2.29 | $2.29 | $2.21 | $2.23 | $2.23 | 12,196 |
2020-08-20 | $2.27 | $2.30 | $2.26 | $2.26 | $2.26 | 14,968 |
2020-08-19 | $2.26 | $2.34 | $2.26 | $2.32 | $2.32 | 13,169 |
2020-08-18 | $2.35 | $2.35 | $2.25 | $2.26 | $2.26 | 6,077 |
2020-08-17 | $2.29 | $2.34 | $2.25 | $2.32 | $2.32 | 5,811 |
2020-08-14 | $2.41 | $2.41 | $2.35 | $2.36 | $2.36 | 1,993 |
2020-08-13 | $2.27 | $2.36 | $2.27 | $2.28 | $2.28 | 4,701 |
2020-08-12 | $2.32 | $2.44 | $2.32 | $2.44 | $2.44 | 1,627 |
2020-08-11 | $2.33 | $2.36 | $2.30 | $2.31 | $2.31 | 5,716 |
2020-08-10 | $2.34 | $2.49 | $2.33 | $2.34 | $2.34 | 43,676 |
2020-08-07 | $2.18 | $2.30 | $2.18 | $2.30 | $2.30 | 8,988 |
2020-08-06 | $2.23 | $2.32 | $2.22 | $2.23 | $2.23 | 3,185 |
2020-08-05 | $2.24 | $2.39 | $2.22 | $2.23 | $2.23 | 16,945 |
2020-08-04 | $2.24 | $2.24 | $2.18 | $2.24 | $2.24 | 21,479 |
2020-08-03 | $2.29 | $2.29 | $2.23 | $2.24 | $2.24 | 1,253 |
2020-07-31 | $2.38 | $2.38 | $2.21 | $2.22 | $2.22 | 8,259 |
2020-07-30 | $2.18 | $2.36 | $2.18 | $2.35 | $2.35 | 1,863 |
2020-07-29 | $2.17 | $2.34 | $2.17 | $2.28 | $2.28 | 2,930 |
2020-07-28 | $2.31 | $2.35 | $2.27 | $2.27 | $2.27 | 2,596 |
2020-07-27 | $2.12 | $2.47 | $2.12 | $2.38 | $2.38 | 28,988 |
2020-07-24 | $2.24 | $2.34 | $2.24 | $2.33 | $2.33 | 28,412 |
2020-07-23 | $2.48 | $2.48 | $2.30 | $2.30 | $2.30 | 5,624 |
2020-07-22 | $2.35 | $2.36 | $2.31 | $2.34 | $2.34 | 4,301 |
2020-07-21 | $2.50 | $2.50 | $2.22 | $2.22 | $2.22 | 19,439 |
2020-07-20 | $2.49 | $2.49 | $2.36 | $2.39 | $2.39 | 14,919 |
2020-07-17 | $2.67 | $2.74 | $2.30 | $2.31 | $2.31 | 51,700 |
2020-07-16 | $2.64 | $2.70 | $2.63 | $2.70 | $2.70 | 1,700 |
2020-07-15 | $2.78 | $2.81 | $2.69 | $2.80 | $2.80 | 7,700 |
2020-07-14 | $2.84 | $3.00 | $2.64 | $2.66 | $2.66 | 10,200 |
2020-07-13 | $2.71 | $2.95 | $2.60 | $2.84 | $2.84 | 11,400 |
2020-07-10 | $2.52 | $2.56 | $2.52 | $2.56 | $2.56 | 1,500 |
2020-07-09 | $2.60 | $2.70 | $2.60 | $2.60 | $2.60 | 2,000 |
2020-07-08 | $2.64 | $2.73 | $2.51 | $2.71 | $2.71 | 11,600 |
2020-07-07 | $2.77 | $2.77 | $2.52 | $2.52 | $2.52 | 4,700 |
2020-07-06 | $2.73 | $2.81 | $2.57 | $2.57 | $2.57 | 2,100 |
2020-07-02 | $2.92 | $2.92 | $2.61 | $2.78 | $2.78 | 4,700 |
2020-07-01 | $2.68 | $3.00 | $2.68 | $2.92 | $2.92 | 19,400 |
2020-06-30 | $2.71 | $2.71 | $2.55 | $2.62 | $2.62 | 7,400 |
2020-06-29 | $2.80 | $2.80 | $2.53 | $2.66 | $2.66 | 9,000 |
2020-06-26 | $2.26 | $3.10 | $2.20 | $3.10 | $3.10 | 17,365 |
2020-06-25 | $2.29 | $2.36 | $2.25 | $2.32 | $2.32 | 1,151 |
2020-06-24 | $2.38 | $2.38 | $2.25 | $2.25 | $2.25 | 5,355 |
2020-06-23 | $2.44 | $2.44 | $2.38 | $2.40 | $2.40 | 1,476 |
2020-06-22 | $2.45 | $2.58 | $2.45 | $2.55 | $2.55 | 2,250 |
2020-06-19 | $2.69 | $2.69 | $2.38 | $2.58 | $2.58 | 11,775 |
2020-06-18 | $2.66 | $2.89 | $2.51 | $2.70 | $2.70 | 15,066 |
2020-06-17 | $2.64 | $2.64 | $2.37 | $2.43 | $2.43 | 16,406 |
2020-06-16 | $2.70 | $2.72 | $2.64 | $2.64 | $2.64 | 6,283 |
2020-06-15 | $2.64 | $2.95 | $2.64 | $2.71 | $2.71 | 3,443 |
2020-06-12 | $2.94 | $3.04 | $2.70 | $2.99 | $2.99 | 6,547 |
2020-06-11 | $2.75 | $2.75 | $2.63 | $2.67 | $2.67 | 4,459 |
2020-06-10 | $3.02 | $3.15 | $2.79 | $3.03 | $3.03 | 3,820 |
2020-06-09 | $3.44 | $3.44 | $3.02 | $3.11 | $3.11 | 8,440 |
2020-06-08 | $3.00 | $3.20 | $2.94 | $3.12 | $3.12 | 18,103 |
2020-06-05 | $2.83 | $3.00 | $2.83 | $2.95 | $2.95 | 9,603 |
2020-06-04 | $2.69 | $2.78 | $2.62 | $2.78 | $2.78 | 6,039 |
2020-06-03 | $2.73 | $2.81 | $2.60 | $2.71 | $2.71 | 9,598 |
2020-06-02 | $2.25 | $3.00 | $2.25 | $2.80 | $2.80 | 26,153 |
2020-06-01 | $2.32 | $2.60 | $2.32 | $2.57 | $2.57 | 11,746 |
2020-05-29 | $2.25 | $2.50 | $2.25 | $2.33 | $2.33 | 1,762 |
2020-05-28 | $2.37 | $2.47 | $2.26 | $2.26 | $2.26 | 4,969 |
2020-05-27 | $2.65 | $2.65 | $2.25 | $2.42 | $2.42 | 25,409 |
2020-05-26 | $2.20 | $3.33 | $2.20 | $2.55 | $2.55 | 29,228 |
2020-05-22 | $2.23 | $2.23 | $2.11 | $2.22 | $2.22 | 1,802 |
2020-05-21 | $2.15 | $2.24 | $2.11 | $2.11 | $2.11 | 3,336 |
2020-05-20 | $2.10 | $2.30 | $2.10 | $2.22 | $2.22 | 2,535 |
2020-05-19 | $2.01 | $2.16 | $2.01 | $2.11 | $2.11 | 9,757 |
2020-05-18 | $2.02 | $2.11 | $2.02 | $2.11 | $2.11 | 2,057 |
2020-05-15 | $2.12 | $2.17 | $2.12 | $2.16 | $2.16 | 1,296 |
2020-05-14 | $2.09 | $2.18 | $2.09 | $2.12 | $2.12 | 10,553 |
2020-05-13 | $2.12 | $2.13 | $2.09 | $2.09 | $2.09 | 1,342 |
2020-05-12 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 95 |
2020-05-11 | $2.30 | $2.40 | $2.23 | $2.23 | $2.23 | 6,483 |
2020-05-08 | $2.12 | $2.33 | $2.12 | $2.25 | $2.25 | 5,259 |
2020-05-07 | $2.16 | $2.18 | $2.14 | $2.14 | $2.14 | 3,838 |
2020-05-06 | $2.21 | $2.21 | $2.15 | $2.15 | $2.15 | 5,162 |
2020-05-05 | $2.35 | $2.39 | $2.10 | $2.11 | $2.11 | 15,805 |
2020-05-04 | $2.25 | $2.40 | $2.25 | $2.40 | $2.40 | 11,933 |
2020-05-01 | $2.27 | $2.36 | $2.25 | $2.36 | $2.36 | 5,112 |
2020-04-30 | $2.49 | $2.49 | $2.38 | $2.38 | $2.38 | 5,481 |
2020-04-29 | $2.30 | $2.46 | $2.30 | $2.45 | $2.45 | 4,384 |
2020-04-28 | $2.40 | $2.41 | $2.40 | $2.40 | $2.40 | 6,016 |
2020-04-27 | $2.59 | $2.59 | $2.44 | $2.44 | $2.44 | 3,473 |
2020-04-24 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 305 |
2020-04-23 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 136 |
2020-04-22 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 181 |
2020-04-21 | $2.55 | $2.59 | $2.53 | $2.58 | $2.58 | 3,337 |
2020-04-20 | $2.54 | $2.54 | $2.52 | $2.52 | $2.52 | 847 |
2020-04-17 | $2.46 | $2.49 | $2.46 | $2.49 | $2.49 | 1,126 |
2020-04-16 | $2.50 | $2.53 | $2.46 | $2.46 | $2.46 | 3,039 |
2020-04-15 | $2.41 | $2.49 | $2.40 | $2.49 | $2.49 | 2,389 |
2020-04-14 | $2.36 | $2.51 | $2.36 | $2.41 | $2.41 | 5,452 |
2020-04-13 | $2.50 | $2.50 | $2.42 | $2.42 | $2.42 | 2,897 |
2020-04-09 | $2.51 | $2.53 | $2.51 | $2.53 | $2.53 | 1,691 |
2020-04-08 | $2.14 | $2.38 | $2.14 | $2.37 | $2.37 | 30,297 |
2020-04-07 | $2.35 | $2.41 | $2.13 | $2.40 | $2.40 | 24,591 |
2020-04-06 | $2.20 | $2.43 | $2.08 | $2.42 | $2.42 | 28,276 |
2020-04-03 | $2.02 | $2.16 | $2.02 | $2.16 | $2.16 | 2,541 |
2020-04-02 | $2.28 | $2.55 | $2.01 | $2.21 | $2.21 | 30,124 |
2020-04-01 | $2.15 | $2.49 | $2.15 | $2.39 | $2.39 | 12,195 |
2020-03-31 | $2.14 | $2.16 | $2.10 | $2.10 | $2.10 | 6,336 |
2020-03-30 | $2.15 | $2.16 | $2.10 | $2.13 | $2.13 | 30,818 |
2020-03-27 | $2.16 | $2.17 | $2.11 | $2.14 | $2.14 | 15,708 |
2020-03-26 | $2.20 | $2.20 | $2.15 | $2.17 | $2.17 | 11,958 |
2020-03-25 | $2.13 | $2.29 | $2.13 | $2.20 | $2.20 | 19,876 |
2020-03-24 | $2.37 | $2.40 | $2.15 | $2.28 | $2.28 | 19,586 |
2020-03-23 | $2.40 | $2.49 | $2.00 | $2.10 | $2.10 | 33,243 |
2020-03-20 | $3.00 | $3.00 | $1.82 | $2.34 | $2.34 | 227,294 |
2020-03-19 | $3.01 | $3.43 | $2.83 | $3.00 | $3.00 | 12,548 |
2020-03-18 | $3.85 | $3.85 | $3.19 | $3.19 | $3.19 | 6,862 |
2020-03-17 | $3.99 | $3.99 | $3.69 | $3.95 | $3.95 | 8,974 |
2020-03-16 | $3.43 | $3.74 | $3.30 | $3.65 | $3.65 | 7,048 |
2020-03-13 | $3.98 | $3.99 | $3.06 | $3.06 | $3.06 | 7,968 |
2020-03-12 | $3.25 | $3.40 | $3.03 | $3.40 | $3.40 | 17,409 |
2020-03-11 | $3.30 | $3.36 | $3.18 | $3.25 | $3.25 | 5,746 |
2020-03-10 | $3.19 | $3.36 | $3.17 | $3.32 | $3.32 | 14,245 |
2020-03-09 | $3.80 | $3.85 | $3.24 | $3.24 | $3.24 | 19,280 |
2020-03-06 | $3.95 | $4.09 | $3.90 | $3.90 | $3.90 | 6,598 |
2020-03-05 | $3.93 | $4.01 | $3.85 | $3.85 | $3.85 | 12,572 |
2020-03-04 | $3.82 | $4.09 | $3.82 | $4.08 | $4.08 | 1,634 |
2020-03-03 | $3.90 | $4.10 | $3.83 | $3.94 | $3.94 | 19,487 |
2020-03-02 | $3.81 | $3.96 | $3.73 | $3.80 | $3.80 | 6,788 |
2020-02-28 | $3.85 | $3.85 | $3.84 | $3.84 | $3.84 | 5,775 |
2020-02-27 | $3.85 | $3.89 | $3.84 | $3.89 | $3.89 | 3,358 |
2020-02-26 | $3.89 | $3.93 | $3.85 | $3.85 | $3.85 | 11,463 |
2020-02-25 | $3.96 | $3.96 | $3.90 | $3.93 | $3.93 | 7,519 |
2020-02-24 | $3.90 | $4.01 | $3.90 | $3.96 | $3.96 | 15,342 |
2020-02-21 | $3.94 | $3.99 | $3.90 | $3.99 | $3.99 | 2,484 |
2020-02-20 | $3.93 | $3.95 | $3.93 | $3.95 | $3.95 | 1,224 |
2020-02-19 | $3.95 | $3.95 | $3.91 | $3.94 | $3.94 | 2,373 |
2020-02-18 | $3.82 | $4.01 | $3.75 | $3.90 | $3.90 | 20,321 |
2020-02-14 | $3.99 | $3.99 | $3.85 | $3.89 | $3.89 | 2,483 |
2020-02-13 | $4.01 | $4.04 | $3.98 | $3.98 | $3.98 | 1,910 |
2020-02-12 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 225 |
2020-02-11 | $3.93 | $4.07 | $3.91 | $4.07 | $4.07 | 5,238 |
2020-02-10 | $3.99 | $4.05 | $3.95 | $4.03 | $4.03 | 1,734 |
2020-02-07 | $4.04 | $4.06 | $3.92 | $3.99 | $3.99 | 9,260 |
2020-02-06 | $4.05 | $4.12 | $4.04 | $4.04 | $4.04 | 3,667 |
2020-02-05 | $4.02 | $4.12 | $3.97 | $4.10 | $4.10 | 12,453 |
2020-02-04 | $4.06 | $4.06 | $3.97 | $4.03 | $4.03 | 8,732 |
2020-02-03 | $4.14 | $4.15 | $4.01 | $4.05 | $4.05 | 16,956 |
2020-01-31 | $4.15 | $4.15 | $4.03 | $4.14 | $4.14 | 3,864 |
2020-01-30 | $4.12 | $4.15 | $4.02 | $4.09 | $4.09 | 8,696 |
2020-01-29 | $4.14 | $4.15 | $4.12 | $4.13 | $4.13 | 2,612 |
2020-01-28 | $4.10 | $4.20 | $4.10 | $4.12 | $4.12 | 7,121 |
2020-01-27 | $3.90 | $4.40 | $3.85 | $4.01 | $4.01 | 26,205 |
2020-01-24 | $3.97 | $4.00 | $3.90 | $3.90 | $3.90 | 14,866 |
2020-01-23 | $4.17 | $4.18 | $3.90 | $3.98 | $3.98 | 48,825 |
2020-01-22 | $4.16 | $4.19 | $4.15 | $4.15 | $4.15 | 11,048 |
2020-01-21 | $4.30 | $4.30 | $4.11 | $4.19 | $4.19 | 11,707 |
2020-01-17 | $4.27 | $4.31 | $4.20 | $4.24 | $4.24 | 6,674 |
2020-01-16 | $4.29 | $4.29 | $4.21 | $4.21 | $4.21 | 1,962 |
2020-01-15 | $4.36 | $4.36 | $4.20 | $4.20 | $4.20 | 3,023 |
2020-01-14 | $4.31 | $4.37 | $4.20 | $4.37 | $4.37 | 3,775 |
2020-01-13 | $4.33 | $4.38 | $4.27 | $4.32 | $4.32 | 3,583 |
2020-01-10 | $4.40 | $4.40 | $4.23 | $4.23 | $4.23 | 5,081 |
2020-01-09 | $4.39 | $4.40 | $4.30 | $4.37 | $4.37 | 20,729 |
2020-01-08 | $4.01 | $4.37 | $4.01 | $4.26 | $4.26 | 25,917 |
2020-01-07 | $4.41 | $4.41 | $4.10 | $4.10 | $4.10 | 26,782 |
2020-01-06 | $4.16 | $4.40 | $4.15 | $4.15 | $4.15 | 76,709 |
2020-01-03 | $4.29 | $4.30 | $4.28 | $4.28 | $4.28 | 5,601 |
2020-01-02 | $4.30 | $4.30 | $4.26 | $4.30 | $4.30 | 17,839 |
2019-12-31 | $4.25 | $4.27 | $4.23 | $4.24 | $4.24 | 5,018 |
2019-12-30 | $4.30 | $4.30 | $4.27 | $4.29 | $4.29 | 26,277 |
2019-12-27 | $4.40 | $4.40 | $4.31 | $4.38 | $4.38 | 18,995 |
2019-12-26 | $4.38 | $4.40 | $4.38 | $4.40 | $4.40 | 7,472 |
2019-12-24 | $4.34 | $4.36 | $4.31 | $4.35 | $4.35 | 4,819 |
2019-12-23 | $4.37 | $4.39 | $4.33 | $4.39 | $4.39 | 4,098 |
2019-12-20 | $4.38 | $4.40 | $4.26 | $4.26 | $4.26 | 12,273 |
2019-12-19 | $4.37 | $4.50 | $4.37 | $4.42 | $4.42 | 17,941 |
2019-12-18 | $4.12 | $4.36 | $4.12 | $4.25 | $4.25 | 31,973 |
2019-12-17 | $4.05 | $4.07 | $4.04 | $4.07 | $4.07 | 18,706 |
2019-12-16 | $3.99 | $4.05 | $3.98 | $4.05 | $4.05 | 11,709 |
2019-12-13 | $4.03 | $4.05 | $3.80 | $3.80 | $3.80 | 38,069 |
2019-12-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 509 |
2019-12-11 | $3.90 | $3.95 | $3.90 | $3.94 | $3.94 | 601 |
2019-12-10 | $3.90 | $3.91 | $3.90 | $3.91 | $3.91 | 406 |
2019-12-09 | $3.89 | $3.93 | $3.89 | $3.93 | $3.93 | 3,376 |
2019-12-06 | $3.96 | $4.00 | $3.88 | $3.88 | $3.88 | 6,807 |
2019-12-05 | $3.96 | $4.00 | $3.96 | $3.96 | $3.96 | 3,917 |
2019-12-04 | $3.95 | $4.00 | $3.90 | $3.90 | $3.90 | 5,045 |
2019-12-03 | $3.90 | $3.95 | $3.90 | $3.94 | $3.94 | 1,551 |
2019-12-02 | $3.95 | $3.95 | $3.90 | $3.90 | $3.90 | 9,638 |
2019-11-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 317 |
2019-11-27 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 100 |
2019-11-26 | $3.87 | $3.95 | $3.87 | $3.95 | $3.95 | 4,268 |
2019-11-25 | $3.84 | $3.89 | $3.80 | $3.89 | $3.89 | 1,118 |
2019-11-22 | $3.90 | $3.99 | $3.53 | $3.68 | $3.68 | 13,240 |
2019-11-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 221 |
2019-11-20 | $3.87 | $4.00 | $3.80 | $3.80 | $3.80 | 4,271 |
2019-11-19 | $3.92 | $4.01 | $3.92 | $4.00 | $4.00 | 4,955 |
2019-11-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 300 |
2019-11-15 | $3.95 | $3.95 | $3.90 | $3.93 | $3.93 | 1,318 |
2019-11-14 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 21 |
2019-11-13 | $3.95 | $3.97 | $3.90 | $3.97 | $3.97 | 2,680 |
2019-11-12 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 52 |
2019-11-11 | $3.88 | $4.03 | $3.88 | $4.03 | $4.03 | 375 |
2019-11-08 | $3.99 | $4.09 | $3.99 | $4.09 | $4.09 | 678 |
2019-11-07 | $3.95 | $4.00 | $3.95 | $3.99 | $3.99 | 2,389 |
2019-11-06 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 11 |
2019-11-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 391 |
2019-11-04 | $3.96 | $4.04 | $3.96 | $3.98 | $3.98 | 4,835 |
2019-11-01 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,515 |
2019-10-31 | $3.63 | $4.00 | $3.63 | $3.94 | $3.94 | 11,218 |
2019-10-30 | $3.92 | $3.92 | $3.30 | $3.60 | $3.60 | 62,623 |
2019-10-29 | $3.95 | $3.97 | $3.93 | $3.93 | $3.93 | 5,973 |
2019-10-28 | $3.97 | $3.97 | $3.90 | $3.90 | $3.90 | 11,803 |
2019-10-25 | $4.00 | $4.07 | $3.95 | $3.96 | $3.96 | 21,282 |
2019-10-24 | $4.00 | $4.01 | $3.95 | $4.00 | $4.00 | 8,406 |
2019-10-23 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 302 |
2019-10-22 | $4.07 | $4.07 | $4.05 | $4.05 | $4.05 | 806 |
2019-10-21 | $4.04 | $4.08 | $4.03 | $4.06 | $4.06 | 5,569 |
2019-10-18 | $3.93 | $4.08 | $3.75 | $3.96 | $3.96 | 15,940 |
2019-10-17 | $4.10 | $4.12 | $3.95 | $4.00 | $4.00 | 12,417 |
2019-10-16 | $3.96 | $4.23 | $3.96 | $4.10 | $4.10 | 30,883 |
2019-10-15 | $4.00 | $4.04 | $3.98 | $4.00 | $4.00 | 6,922 |
2019-10-14 | $4.00 | $4.00 | $3.92 | $3.99 | $3.99 | 2,265 |
2019-10-11 | $3.95 | $4.00 | $3.94 | $3.99 | $3.99 | 10,261 |
2019-10-10 | $3.94 | $4.00 | $3.94 | $3.97 | $3.97 | 2,805 |
2019-10-09 | $3.96 | $3.99 | $3.85 | $3.85 | $3.85 | 14,282 |
2019-10-08 | $3.98 | $4.09 | $3.95 | $3.95 | $3.95 | 21,316 |
2019-10-07 | $3.82 | $4.00 | $3.80 | $3.98 | $3.98 | 16,775 |
2019-10-04 | $3.85 | $3.87 | $3.81 | $3.81 | $3.81 | 8,355 |
2019-10-03 | $3.80 | $3.88 | $3.80 | $3.85 | $3.85 | 5,854 |
2019-10-02 | $3.90 | $3.90 | $3.69 | $3.69 | $3.69 | 3,580 |
2019-10-01 | $3.88 | $3.95 | $3.85 | $3.85 | $3.85 | 5,748 |
2019-09-30 | $3.80 | $3.85 | $3.75 | $3.85 | $3.85 | 20,167 |
2019-09-27 | $3.76 | $3.76 | $3.75 | $3.76 | $3.76 | 2,085 |
2019-09-26 | $3.81 | $3.83 | $3.75 | $3.76 | $3.76 | 5,784 |
2019-09-25 | $3.62 | $3.78 | $3.62 | $3.62 | $3.62 | 2,969 |
2019-09-24 | $3.78 | $3.89 | $3.60 | $3.65 | $3.65 | 26,579 |
2019-09-23 | $3.95 | $3.95 | $3.86 | $3.95 | $3.95 | 7,962 |
2019-09-20 | $3.81 | $4.06 | $3.60 | $3.90 | $3.90 | 42,248 |
2019-09-19 | $3.83 | $3.88 | $3.78 | $3.80 | $3.80 | 19,717 |
2019-09-18 | $3.90 | $4.07 | $3.78 | $3.78 | $3.78 | 20,349 |
2019-09-17 | $3.88 | $4.15 | $3.88 | $3.96 | $3.96 | 13,701 |
2019-09-16 | $4.16 | $4.45 | $3.70 | $3.85 | $3.85 | 40,888 |
2019-09-13 | $4.45 | $4.50 | $4.25 | $4.35 | $4.35 | 30,261 |
2019-09-12 | $4.41 | $4.41 | $4.23 | $4.25 | $4.25 | 5,520 |
2019-09-11 | $4.40 | $4.48 | $4.40 | $4.48 | $4.48 | 679 |
2019-09-10 | $4.45 | $4.48 | $4.40 | $4.44 | $4.44 | 2,866 |
2019-09-09 | $4.41 | $4.50 | $4.41 | $4.48 | $4.48 | 6,410 |
2019-09-06 | $4.43 | $4.48 | $4.31 | $4.48 | $4.48 | 1,916 |
2019-09-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 349 |
2019-09-04 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 812 |
2019-09-03 | $4.42 | $4.53 | $4.42 | $4.45 | $4.45 | 7,824 |
2019-08-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 41 |
2019-08-29 | $4.31 | $4.39 | $4.31 | $4.35 | $4.35 | 2,121 |
2019-08-28 | $4.41 | $4.41 | $4.31 | $4.33 | $4.33 | 5,958 |
2019-08-27 | $4.39 | $4.48 | $4.31 | $4.41 | $4.41 | 1,505 |
2019-08-26 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 302 |
2019-08-23 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 1,017 |
2019-08-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 113 |
2019-08-21 | $4.35 | $4.48 | $4.31 | $4.48 | $4.48 | 4,777 |
2019-08-20 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 450 |
2019-08-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 175 |
2019-08-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 135 |
2019-08-15 | $4.42 | $4.42 | $4.32 | $4.40 | $4.40 | 2,477 |
2019-08-14 | $4.42 | $4.50 | $4.40 | $4.49 | $4.49 | 8,120 |
2019-08-13 | $4.45 | $4.45 | $4.40 | $4.41 | $4.41 | 4,996 |
2019-08-12 | $4.41 | $4.43 | $4.40 | $4.43 | $4.43 | 8,283 |
2019-08-09 | $4.31 | $4.45 | $4.25 | $4.45 | $4.45 | 7,702 |
2019-08-08 | $4.41 | $4.45 | $4.31 | $4.31 | $4.31 | 3,598 |
2019-08-07 | $4.41 | $4.45 | $4.39 | $4.45 | $4.45 | 3,756 |
2019-08-06 | $4.45 | $4.45 | $4.40 | $4.41 | $4.41 | 516 |
2019-08-05 | $4.42 | $4.44 | $4.40 | $4.40 | $4.40 | 1,009 |
2019-08-02 | $4.45 | $4.51 | $4.40 | $4.51 | $4.51 | 3,762 |
2019-08-01 | $4.55 | $4.62 | $4.41 | $4.41 | $4.41 | 15,398 |
2019-07-31 | $4.42 | $4.63 | $4.40 | $4.51 | $4.51 | 17,509 |
2019-07-30 | $4.29 | $4.45 | $4.29 | $4.45 | $4.45 | 3,119 |
2019-07-29 | $4.26 | $4.38 | $4.24 | $4.24 | $4.24 | 3,260 |
2019-07-26 | $4.22 | $4.29 | $4.10 | $4.23 | $4.23 | 10,521 |
2019-07-25 | $4.25 | $4.25 | $4.22 | $4.25 | $4.25 | 3,169 |
2019-07-24 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 360 |
2019-07-23 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 4 |
2019-07-22 | $4.16 | $4.21 | $4.15 | $4.21 | $4.21 | 7,730 |
2019-07-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,740 |
2019-07-18 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 1,009 |
2019-07-17 | $4.08 | $4.13 | $4.04 | $4.13 | $4.13 | 13,512 |
2019-07-16 | $3.98 | $4.13 | $3.98 | $4.01 | $4.01 | 5,372 |
2019-07-15 | $4.24 | $4.24 | $4.08 | $4.13 | $4.13 | 1,316 |
2019-07-12 | $4.40 | $4.40 | $4.24 | $4.24 | $4.24 | 6,344 |
2019-07-11 | $4.38 | $4.44 | $4.38 | $4.38 | $4.38 | 5,211 |
2019-07-10 | $4.55 | $4.55 | $4.38 | $4.38 | $4.38 | 19,250 |
2019-07-09 | $4.55 | $4.59 | $4.55 | $4.58 | $4.58 | 2,789 |
2019-07-08 | $4.75 | $4.76 | $4.61 | $4.65 | $4.65 | 13,755 |
2019-07-05 | $4.73 | $4.77 | $4.73 | $4.75 | $4.75 | 1,729 |
2019-07-03 | $4.75 | $4.95 | $4.75 | $4.95 | $4.95 | 215 |
2019-07-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,031 |
2019-07-01 | $4.75 | $4.79 | $4.75 | $4.75 | $4.75 | 2,099 |
2019-06-28 | $4.52 | $4.95 | $4.52 | $4.67 | $4.67 | 15,655 |
2019-06-27 | $4.39 | $5.00 | $4.33 | $4.85 | $4.85 | 8,485 |
2019-06-26 | $4.46 | $4.46 | $4.36 | $4.36 | $4.36 | 1,493 |
2019-06-25 | $4.53 | $4.54 | $4.49 | $4.49 | $4.49 | 4,175 |
2019-06-24 | $4.41 | $4.51 | $4.41 | $4.51 | $4.51 | 2,879 |
2019-06-21 | $4.38 | $4.55 | $4.38 | $4.41 | $4.41 | 18,659 |
2019-06-20 | $4.43 | $4.43 | $4.34 | $4.42 | $4.42 | 4,012 |
2019-06-19 | $4.26 | $4.34 | $4.26 | $4.34 | $4.34 | 1,096 |
2019-06-18 | $4.22 | $4.30 | $4.22 | $4.30 | $4.30 | 2,302 |
2019-06-17 | $4.15 | $4.29 | $4.15 | $4.29 | $4.29 | 3,980 |
2019-06-14 | $4.06 | $4.25 | $4.06 | $4.25 | $4.25 | 2,302 |
2019-06-13 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 143 |
2019-06-12 | $4.10 | $4.17 | $4.10 | $4.17 | $4.17 | 594 |
2019-06-11 | $4.05 | $4.14 | $4.05 | $4.14 | $4.14 | 1,660 |
2019-06-10 | $4.05 | $4.10 | $3.90 | $4.02 | $4.02 | 18,597 |
2019-06-07 | $4.17 | $4.17 | $4.05 | $4.05 | $4.05 | 1,280 |
2019-06-06 | $4.13 | $4.17 | $4.13 | $4.13 | $4.13 | 557 |
2019-06-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 200 |
2019-06-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 510 |
2019-06-03 | $4.15 | $4.15 | $4.05 | $4.12 | $4.12 | 681 |
2019-05-31 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 481 |
2019-05-30 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 259 |
2019-05-29 | $4.11 | $4.12 | $4.11 | $4.12 | $4.12 | 557 |
2019-05-28 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 642 |
2019-05-24 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 210 |
2019-05-23 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 1,844 |
2019-05-22 | $4.03 | $4.06 | $4.03 | $4.06 | $4.06 | 638 |
2019-05-21 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 296 |
2019-05-20 | $4.15 | $4.16 | $3.96 | $4.08 | $4.08 | 11,263 |
2019-05-17 | $4.28 | $4.34 | $4.21 | $4.21 | $4.21 | 2,362 |
2019-05-16 | $4.30 | $4.36 | $4.13 | $4.31 | $4.31 | 4,091 |
2019-05-15 | $4.00 | $4.48 | $4.00 | $4.47 | $4.47 | 819 |
2019-05-14 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 340 |
2019-05-13 | $3.94 | $3.95 | $3.93 | $3.93 | $3.93 | 8,990 |
2019-05-10 | $3.87 | $3.92 | $3.85 | $3.86 | $3.86 | 30,335 |
2019-05-09 | $3.90 | $3.91 | $3.86 | $3.86 | $3.86 | 4,782 |
2019-05-08 | $4.00 | $4.10 | $3.89 | $3.89 | $3.89 | 6,685 |
2019-05-07 | $4.06 | $4.20 | $3.96 | $3.96 | $3.96 | 4,414 |
2019-05-06 | $4.05 | $4.26 | $4.04 | $4.05 | $4.05 | 19,649 |
2019-05-03 | $4.23 | $4.23 | $4.08 | $4.08 | $4.08 | 828 |
2019-05-02 | $4.01 | $4.02 | $3.84 | $3.99 | $3.99 | 18,179 |
2019-05-01 | $4.50 | $4.51 | $3.95 | $4.09 | $4.09 | 14,515 |
2019-04-30 | $4.54 | $4.54 | $4.47 | $4.52 | $4.52 | 2,324 |
2019-04-29 | $4.48 | $4.54 | $4.48 | $4.54 | $4.54 | 1,441 |
2019-04-26 | $4.40 | $4.56 | $4.40 | $4.52 | $4.52 | 1,432 |
2019-04-25 | $4.46 | $4.56 | $4.30 | $4.30 | $4.30 | 1,141 |
2019-04-24 | $4.60 | $4.63 | $4.60 | $4.63 | $4.63 | 4,447 |
2019-04-23 | $4.68 | $4.68 | $4.60 | $4.63 | $4.63 | 9,705 |
2019-04-22 | $4.55 | $4.55 | $4.41 | $4.50 | $4.50 | 2,034 |
2019-04-18 | $4.50 | $4.65 | $4.45 | $4.65 | $4.65 | 3,936 |
2019-04-17 | $4.31 | $4.49 | $4.31 | $4.47 | $4.47 | 13,258 |
2019-04-16 | $4.33 | $4.35 | $4.25 | $4.25 | $4.25 | 3,258 |
2019-04-15 | $4.21 | $4.33 | $4.21 | $4.31 | $4.31 | 32,205 |
2019-04-12 | $4.26 | $4.28 | $4.21 | $4.27 | $4.27 | 37,649 |
2019-04-11 | $4.25 | $4.26 | $4.20 | $4.26 | $4.26 | 4,437 |
2019-04-10 | $4.30 | $4.32 | $4.20 | $4.20 | $4.20 | 1,560 |
2019-04-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 173 |
2019-04-08 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 448 |
2019-04-05 | $4.33 | $4.33 | $4.30 | $4.30 | $4.30 | 964 |
2019-04-04 | $4.33 | $4.35 | $4.33 | $4.35 | $4.35 | 202 |
2019-04-03 | $4.35 | $4.35 | $4.34 | $4.35 | $4.35 | 506 |
2019-04-02 | $4.31 | $4.35 | $4.31 | $4.35 | $4.35 | 739 |
2019-04-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 113 |
2019-03-29 | $4.30 | $4.35 | $4.25 | $4.33 | $4.33 | 11,918 |
2019-03-28 | $4.29 | $4.30 | $4.25 | $4.30 | $4.30 | 2,911 |
2019-03-27 | $4.25 | $4.28 | $4.19 | $4.27 | $4.27 | 4,918 |
2019-03-26 | $4.14 | $4.25 | $4.14 | $4.25 | $4.25 | 4,289 |
2019-03-25 | $4.19 | $4.30 | $4.15 | $4.18 | $4.18 | 10,610 |
2019-03-22 | $4.11 | $4.14 | $4.11 | $4.13 | $4.13 | 898 |
2019-03-21 | $4.10 | $4.18 | $4.10 | $4.10 | $4.10 | 5,058 |
2019-03-20 | $4.10 | $4.18 | $4.10 | $4.18 | $4.18 | 977 |
2019-03-19 | $4.10 | $4.16 | $4.05 | $4.16 | $4.16 | 13,037 |
2019-03-18 | $4.10 | $4.13 | $4.01 | $4.10 | $4.10 | 2,113 |
2019-03-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 2,685 |
2019-03-14 | $4.00 | $4.11 | $4.00 | $4.07 | $4.07 | 2,174 |
2019-03-13 | $3.98 | $4.22 | $3.98 | $4.15 | $4.15 | 6,481 |
2019-03-12 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 640 |
2019-03-11 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 1,191 |
2019-03-08 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 1,823 |
2019-03-07 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 9,580 |
2019-03-06 | $3.82 | $3.85 | $3.81 | $3.83 | $3.83 | 9,095 |
2019-03-05 | $3.92 | $3.93 | $3.76 | $3.91 | $3.91 | 9,343 |
2019-03-04 | $3.93 | $3.95 | $3.86 | $3.93 | $3.93 | 22,425 |
2019-03-01 | $3.98 | $3.98 | $3.73 | $3.96 | $3.96 | 11,066 |
2019-02-28 | $3.95 | $4.07 | $3.95 | $4.00 | $4.00 | 18,081 |
2019-02-27 | $3.95 | $4.00 | $3.95 | $3.99 | $3.99 | 7,810 |
2019-02-26 | $4.13 | $4.13 | $3.95 | $3.95 | $3.95 | 26,941 |
2019-02-25 | $4.25 | $4.33 | $4.10 | $4.10 | $4.10 | 20,524 |
2019-02-22 | $4.30 | $4.31 | $4.27 | $4.30 | $4.30 | 2,079 |
2019-02-21 | $4.25 | $4.32 | $4.25 | $4.32 | $4.32 | 1,483 |
2019-02-20 | $4.31 | $4.33 | $4.28 | $4.31 | $4.31 | 3,008 |
2019-02-19 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 1,414 |
2019-02-15 | $4.29 | $4.33 | $4.29 | $4.31 | $4.31 | 1,978 |
2019-02-14 | $4.29 | $4.29 | $4.28 | $4.28 | $4.28 | 1,996 |
2019-02-13 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 719 |
2019-02-12 | $4.16 | $4.27 | $4.16 | $4.22 | $4.22 | 2,094 |
2019-02-11 | $4.15 | $4.35 | $4.08 | $4.08 | $4.08 | 29,020 |
2019-02-08 | $4.28 | $4.28 | $4.15 | $4.26 | $4.26 | 18,245 |
2019-02-07 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 352 |
2019-02-06 | $4.23 | $4.23 | $4.14 | $4.18 | $4.18 | 4,418 |
2019-02-05 | $4.20 | $4.25 | $4.12 | $4.18 | $4.18 | 9,751 |
2019-02-04 | $4.18 | $4.19 | $4.18 | $4.19 | $4.19 | 470 |
2019-02-01 | $4.20 | $4.28 | $4.11 | $4.17 | $4.17 | 11,957 |
2019-01-31 | $4.28 | $4.28 | $4.24 | $4.24 | $4.24 | 2,299 |
2019-01-30 | $4.27 | $4.28 | $4.22 | $4.28 | $4.28 | 1,431 |
2019-01-29 | $4.19 | $4.20 | $4.15 | $4.20 | $4.20 | 4,909 |
2019-01-28 | $4.18 | $4.18 | $4.09 | $4.09 | $4.09 | 1,226 |
2019-01-25 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 271 |
2019-01-24 | $4.06 | $4.14 | $4.06 | $4.14 | $4.14 | 798 |
2019-01-23 | $4.12 | $4.12 | $4.05 | $4.08 | $4.08 | 1,989 |
2019-01-22 | $4.31 | $4.31 | $4.06 | $4.06 | $4.06 | 787 |
2019-01-18 | $4.11 | $4.21 | $4.01 | $4.05 | $4.05 | 16,537 |
2019-01-17 | $4.23 | $4.23 | $4.01 | $4.01 | $4.01 | 7,599 |
2019-01-16 | $4.24 | $4.25 | $4.20 | $4.23 | $4.23 | 6,732 |
2019-01-15 | $4.29 | $4.29 | $4.22 | $4.25 | $4.25 | 4,264 |
2019-01-14 | $4.35 | $4.35 | $4.25 | $4.25 | $4.25 | 2,610 |
2019-01-11 | $4.28 | $4.40 | $4.28 | $4.35 | $4.35 | 6,646 |
2019-01-10 | $4.50 | $4.50 | $4.27 | $4.40 | $4.40 | 7,981 |
2019-01-09 | $4.38 | $4.39 | $4.38 | $4.39 | $4.39 | 581 |
2019-01-08 | $4.21 | $4.31 | $4.21 | $4.30 | $4.30 | 3,338 |
2019-01-07 | $4.26 | $4.30 | $4.17 | $4.30 | $4.30 | 817 |
2019-01-04 | $4.09 | $4.41 | $4.07 | $4.41 | $4.41 | 3,864 |
2019-01-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 101 |
2019-01-02 | $4.07 | $4.07 | $4.05 | $4.05 | $4.05 | 676 |
2018-12-31 | $4.16 | $4.34 | $4.00 | $4.00 | $4.00 | 8,200 |
2018-12-28 | $3.96 | $4.10 | $3.96 | $4.10 | $4.10 | 4,725 |
2018-12-27 | $3.93 | $4.00 | $3.93 | $3.99 | $3.99 | 13,864 |
2018-12-26 | $3.97 | $3.99 | $3.93 | $3.98 | $3.98 | 3,052 |
2018-12-24 | $4.04 | $4.04 | $3.93 | $3.93 | $3.92 | 1,282 |
2018-12-21 | $4.01 | $4.02 | $3.97 | $3.98 | $3.97 | 9,679 |
2018-12-20 | $4.03 | $4.03 | $3.97 | $4.00 | $3.98 | 24,019 |
2018-12-19 | $4.10 | $4.23 | $3.75 | $3.97 | $3.96 | 33,925 |
2018-12-18 | $4.10 | $4.10 | $4.10 | $4.10 | $4.08 | 309 |
2018-12-17 | $4.00 | $4.23 | $3.98 | $4.01 | $3.99 | 10,285 |
2018-12-14 | $4.30 | $4.30 | $3.75 | $3.86 | $3.84 | 14,501 |
2018-12-13 | $4.32 | $4.32 | $4.08 | $4.28 | $4.26 | 830 |
2018-12-12 | $4.37 | $4.37 | $4.37 | $4.37 | $4.35 | 0 |
2018-12-11 | $4.37 | $4.40 | $4.37 | $4.37 | $4.35 | 774 |
2018-12-10 | $4.37 | $4.40 | $4.32 | $4.40 | $4.38 | 1,886 |
2018-12-07 | $4.38 | $4.39 | $4.38 | $4.39 | $4.37 | 302 |
2018-12-06 | $4.26 | $4.33 | $4.26 | $4.32 | $4.30 | 2,154 |
2018-12-04 | $4.32 | $4.40 | $4.32 | $4.40 | $4.38 | 1,801 |
2018-12-03 | $4.40 | $4.40 | $4.35 | $4.40 | $4.38 | 1,887 |
2018-11-30 | $4.36 | $4.44 | $4.32 | $4.39 | $4.37 | 23,877 |
2018-11-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.38 | 106 |
2018-11-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.38 | 490 |
2018-11-27 | $4.37 | $4.40 | $4.27 | $4.40 | $4.38 | 11,818 |
2018-11-26 | $4.31 | $4.36 | $4.13 | $4.36 | $4.34 | 2,279 |
2018-11-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.38 | 145 |
2018-11-21 | $4.32 | $4.40 | $4.27 | $4.40 | $4.38 | 2,243 |
2018-11-20 | $4.11 | $4.32 | $4.06 | $4.26 | $4.24 | 7,197 |
2018-11-19 | $4.13 | $4.33 | $4.05 | $4.33 | $4.31 | 13,963 |
2018-11-16 | $4.30 | $4.42 | $4.30 | $4.38 | $4.36 | 2,075 |
2018-11-15 | $4.32 | $4.51 | $4.32 | $4.36 | $4.34 | 4,175 |
2018-11-14 | $4.32 | $4.52 | $4.31 | $4.52 | $4.50 | 1,252 |
2018-11-13 | $4.18 | $4.33 | $4.18 | $4.33 | $4.31 | 2,277 |
2018-11-12 | $4.39 | $4.39 | $4.11 | $4.11 | $4.09 | 2,603 |
2018-11-09 | $4.43 | $4.43 | $4.31 | $4.31 | $4.29 | 472 |
2018-11-08 | $4.28 | $4.38 | $4.09 | $4.38 | $4.36 | 8,098 |
2018-11-07 | $4.46 | $4.46 | $4.31 | $4.31 | $4.29 | 760 |
2018-11-06 | $4.40 | $4.48 | $4.38 | $4.38 | $4.36 | 3,318 |
2018-11-05 | $4.34 | $4.53 | $4.30 | $4.41 | $4.39 | 10,199 |
2018-11-02 | $4.32 | $4.52 | $4.32 | $4.45 | $4.43 | 1,813 |
2018-11-01 | $4.32 | $4.32 | $4.32 | $4.32 | $4.30 | 0 |
2018-10-31 | $4.31 | $4.32 | $4.31 | $4.32 | $4.30 | 312 |
2018-10-30 | $4.19 | $4.33 | $4.12 | $4.33 | $4.31 | 1,182 |
2018-10-29 | $4.00 | $4.28 | $3.96 | $4.28 | $4.26 | 10,610 |
2018-10-26 | $4.00 | $4.10 | $3.88 | $3.88 | $3.87 | 9,327 |
2018-10-25 | $3.94 | $4.09 | $3.94 | $4.05 | $4.03 | 5,163 |
2018-10-24 | $3.94 | $3.98 | $3.90 | $3.90 | $3.89 | 5,802 |
2018-10-23 | $4.00 | $4.00 | $3.92 | $3.92 | $3.91 | 2,627 |
2018-10-22 | $3.91 | $4.00 | $3.91 | $3.93 | $3.92 | 6,481 |
2018-10-19 | $3.96 | $3.96 | $3.92 | $3.93 | $3.92 | 4,167 |
2018-10-18 | $3.97 | $3.99 | $3.94 | $3.94 | $3.93 | 3,836 |
2018-10-17 | $3.94 | $4.00 | $3.94 | $3.95 | $3.94 | 8,012 |
2018-10-16 | $4.09 | $4.10 | $3.94 | $3.94 | $3.93 | 10,755 |
2018-10-15 | $4.10 | $4.13 | $3.86 | $4.10 | $4.08 | 5,111 |
2018-10-12 | $4.30 | $4.30 | $4.20 | $4.20 | $4.18 | 2,051 |
2018-10-11 | $4.10 | $4.31 | $4.10 | $4.31 | $4.29 | 9,266 |
2018-10-10 | $4.35 | $4.35 | $4.08 | $4.08 | $4.06 | 8,682 |
2018-10-09 | $4.40 | $4.41 | $4.31 | $4.31 | $4.29 | 4,234 |
2018-10-08 | $4.45 | $4.54 | $4.45 | $4.48 | $4.46 | 2,544 |
2018-10-05 | $4.61 | $4.62 | $4.54 | $4.54 | $4.52 | 2,928 |
2018-10-04 | $4.78 | $4.78 | $4.61 | $4.64 | $4.62 | 3,035 |
2018-10-03 | $4.74 | $4.89 | $4.72 | $4.82 | $4.80 | 1,959 |
2018-10-02 | $4.83 | $4.87 | $4.65 | $4.78 | $4.76 | 17,967 |
2018-10-01 | $4.85 | $4.89 | $4.75 | $4.89 | $4.87 | 7,002 |
2018-09-28 | $4.60 | $4.90 | $4.60 | $4.85 | $4.83 | 9,918 |
2018-09-27 | $4.80 | $4.85 | $4.55 | $4.55 | $4.53 | 3,578 |
2018-09-26 | $4.75 | $4.85 | $4.65 | $4.85 | $4.83 | 2,727 |
2018-09-25 | $4.35 | $4.90 | $4.35 | $4.85 | $4.83 | 47,444 |
2018-09-24 | $4.15 | $4.30 | $4.00 | $4.30 | $4.27 | 38,758 |
2018-09-21 | $3.95 | $4.20 | $3.95 | $4.15 | $4.12 | 33,343 |
2018-09-20 | $3.85 | $4.00 | $3.80 | $4.00 | $3.97 | 29,324 |
2018-09-19 | $3.90 | $3.95 | $3.70 | $3.90 | $3.87 | 62,087 |
2018-09-18 | $3.90 | $4.00 | $3.90 | $3.95 | $3.92 | 28,455 |
2018-09-17 | $4.00 | $4.10 | $3.80 | $3.90 | $3.87 | 22,564 |
2018-09-14 | $4.15 | $4.65 | $4.00 | $4.00 | $3.97 | 42,374 |
2018-09-13 | $4.35 | $4.40 | $4.10 | $4.10 | $4.07 | 19,979 |
2018-09-12 | $4.60 | $4.85 | $4.25 | $4.35 | $4.32 | 18,577 |
2018-09-11 | $4.10 | $4.50 | $4.10 | $4.35 | $4.32 | 17,084 |
2018-09-10 | $5.00 | $5.00 | $4.55 | $4.57 | $4.54 | 17,700 |
2018-09-07 | $4.90 | $5.10 | $4.90 | $5.10 | $5.07 | 5,865 |
2018-09-06 | $4.96 | $5.00 | $4.90 | $5.00 | $4.97 | 626 |
2018-09-05 | $4.95 | $5.15 | $4.90 | $5.05 | $5.02 | 13,800 |
2018-09-04 | $4.95 | $5.35 | $4.95 | $5.35 | $5.31 | 13,100 |
2018-08-31 | $4.95 | $5.00 | $4.95 | $4.95 | $4.92 | 2,558 |
2018-08-30 | $4.95 | $5.00 | $4.90 | $4.90 | $4.87 | 3,329 |
2018-08-29 | $4.95 | $5.00 | $4.95 | $4.95 | $4.92 | 11,301 |
2018-08-28 | $4.95 | $4.95 | $4.95 | $4.95 | $4.92 | 198 |
2018-08-27 | $4.97 | $5.05 | $4.95 | $4.95 | $4.92 | 2,439 |
2018-08-24 | $5.00 | $5.00 | $4.90 | $4.90 | $4.87 | 644 |
2018-08-23 | $4.80 | $4.80 | $4.80 | $4.80 | $4.77 | 152 |
2018-08-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.77 | 106 |
2018-08-21 | $4.89 | $5.01 | $4.80 | $4.80 | $4.77 | 8,194 |
2018-08-20 | $5.05 | $5.10 | $4.85 | $4.85 | $4.82 | 21,982 |
2018-08-17 | $4.99 | $5.05 | $4.95 | $5.00 | $4.97 | 1,285 |
2018-08-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 1,211 |
2018-08-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.87 | 1,372 |
2018-08-14 | $4.95 | $4.99 | $4.95 | $4.99 | $4.96 | 1,152 |
2018-08-13 | $4.95 | $5.00 | $4.85 | $5.00 | $4.97 | 6,230 |
2018-08-10 | $4.85 | $4.90 | $4.85 | $4.90 | $4.87 | 3,193 |
2018-08-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.87 | 700 |
2018-08-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.87 | 186 |
2018-08-07 | $4.95 | $4.95 | $4.90 | $4.90 | $4.87 | 1,030 |
2018-08-06 | $5.05 | $5.08 | $4.86 | $4.95 | $4.92 | 9,508 |
2018-08-03 | $5.15 | $5.15 | $5.05 | $5.05 | $5.02 | 1,719 |
2018-08-02 | $5.10 | $5.12 | $5.10 | $5.12 | $5.08 | 1,102 |
2018-08-01 | $5.05 | $5.10 | $5.05 | $5.10 | $5.07 | 7,724 |
2018-07-31 | $4.95 | $5.20 | $4.95 | $5.17 | $5.14 | 7,967 |
2018-07-30 | $5.00 | $5.00 | $4.95 | $5.00 | $4.97 | 919 |
2018-07-27 | $4.95 | $5.00 | $4.95 | $4.95 | $4.92 | 1,352 |
2018-07-26 | $4.88 | $4.95 | $4.88 | $4.95 | $4.92 | 1,222 |
2018-07-25 | $4.85 | $4.95 | $4.80 | $4.95 | $4.92 | 4,658 |
2018-07-24 | $4.75 | $4.85 | $4.70 | $4.70 | $4.67 | 8,237 |
2018-07-23 | $4.70 | $4.70 | $4.70 | $4.70 | $4.67 | 263 |
2018-07-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.67 | 541 |
2018-07-19 | $4.66 | $4.75 | $4.65 | $4.65 | $4.62 | 2,444 |
2018-07-18 | $4.65 | $4.70 | $4.65 | $4.70 | $4.67 | 1,799 |
2018-07-17 | $4.60 | $4.70 | $4.60 | $4.70 | $4.67 | 9,006 |
2018-07-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.57 | 2,803 |
2018-07-13 | $4.67 | $4.67 | $4.60 | $4.65 | $4.62 | 3,455 |
2018-07-12 | $4.65 | $4.75 | $4.50 | $4.70 | $4.67 | 5,009 |
2018-07-11 | $4.45 | $4.75 | $4.45 | $4.75 | $4.72 | 12,158 |
2018-07-10 | $4.65 | $4.65 | $4.50 | $4.55 | $4.52 | 3,301 |
2018-07-09 | $4.50 | $4.55 | $4.50 | $4.55 | $4.52 | 1,339 |
2018-07-06 | $4.41 | $4.41 | $4.41 | $4.41 | $4.38 | 345 |
2018-07-05 | $4.50 | $4.50 | $4.30 | $4.45 | $4.42 | 3,319 |
2018-07-03 | $4.60 | $4.65 | $4.60 | $4.65 | $4.62 | 244 |
2018-07-02 | $4.35 | $4.65 | $4.35 | $4.65 | $4.62 | 8,723 |
2018-06-29 | $4.10 | $4.45 | $4.10 | $4.40 | $4.37 | 3,542 |
2018-06-28 | $4.40 | $4.40 | $4.35 | $4.40 | $4.37 | 17,609 |
2018-06-27 | $4.80 | $4.80 | $4.35 | $4.35 | $4.32 | 33,683 |
2018-06-26 | $4.90 | $4.95 | $4.85 | $4.85 | $4.82 | 3,068 |
2018-06-25 | $4.80 | $4.90 | $4.75 | $4.90 | $4.87 | 4,660 |
2018-06-22 | $4.80 | $4.95 | $4.80 | $4.80 | $4.75 | 12,279 |
2018-06-21 | $4.55 | $4.90 | $4.50 | $4.80 | $4.75 | 36,979 |
2018-06-20 | $4.50 | $4.55 | $4.45 | $4.50 | $4.46 | 13,118 |
2018-06-19 | $4.40 | $4.60 | $4.40 | $4.50 | $4.46 | 3,505 |
2018-06-18 | $4.50 | $4.58 | $4.50 | $4.55 | $4.51 | 13,266 |
2018-06-15 | $4.50 | $4.55 | $4.50 | $4.55 | $4.51 | 3,694 |
2018-06-14 | $4.50 | $4.53 | $4.45 | $4.53 | $4.48 | 2,926 |
2018-06-13 | $4.48 | $4.55 | $4.48 | $4.55 | $4.51 | 950 |
2018-06-12 | $4.45 | $4.55 | $4.45 | $4.55 | $4.51 | 10,623 |
2018-06-11 | $4.55 | $4.55 | $4.45 | $4.55 | $4.51 | 3,864 |
2018-06-08 | $4.50 | $4.55 | $4.45 | $4.50 | $4.46 | 8,211 |
2018-06-07 | $4.60 | $4.65 | $4.45 | $4.50 | $4.46 | 16,535 |
2018-06-06 | $4.80 | $4.80 | $4.65 | $4.65 | $4.60 | 3,621 |
2018-06-05 | $4.80 | $4.80 | $4.70 | $4.80 | $4.75 | 10,358 |
2018-06-04 | $4.70 | $4.75 | $4.60 | $4.70 | $4.65 | 6,193 |
2018-06-01 | $4.85 | $4.85 | $4.55 | $4.60 | $4.55 | 10,956 |
2018-05-31 | $4.75 | $4.85 | $4.75 | $4.85 | $4.80 | 4,278 |
2018-05-30 | $4.75 | $4.85 | $4.75 | $4.75 | $4.70 | 8,267 |
2018-05-29 | $4.55 | $4.80 | $4.55 | $4.75 | $4.70 | 10,991 |
2018-05-25 | $4.45 | $4.60 | $4.43 | $4.60 | $4.55 | 17,583 |
2018-05-24 | $4.40 | $4.45 | $4.35 | $4.40 | $4.36 | 20,312 |
2018-05-23 | $4.40 | $4.45 | $4.30 | $4.45 | $4.41 | 19,200 |
2018-05-22 | $4.40 | $4.45 | $4.35 | $4.35 | $4.31 | 16,326 |
2018-05-21 | $4.25 | $4.40 | $4.25 | $4.30 | $4.26 | 8,275 |
2018-05-18 | $4.30 | $4.30 | $4.25 | $4.30 | $4.26 | 3,954 |
2018-05-17 | $4.25 | $4.30 | $4.25 | $4.30 | $4.26 | 8,381 |
2018-05-16 | $4.25 | $4.30 | $4.25 | $4.25 | $4.21 | 6,546 |
2018-05-15 | $4.24 | $4.30 | $4.24 | $4.30 | $4.26 | 2,042 |
2018-05-14 | $4.20 | $4.33 | $4.20 | $4.30 | $4.26 | 6,606 |
2018-05-11 | $4.15 | $4.30 | $4.12 | $4.30 | $4.26 | 7,434 |
2018-05-10 | $4.10 | $4.15 | $4.06 | $4.15 | $4.11 | 36,874 |
2018-05-09 | $4.20 | $4.23 | $4.10 | $4.15 | $4.11 | 26,390 |
2018-05-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.16 | 4,382 |
2018-05-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.21 | 4,806 |
2018-05-04 | $4.10 | $4.25 | $4.10 | $4.20 | $4.16 | 10,416 |
2018-05-03 | $4.12 | $4.20 | $4.12 | $4.15 | $4.11 | 7,394 |
2018-05-02 | $4.15 | $4.20 | $4.10 | $4.20 | $4.16 | 11,021 |
2018-05-01 | $4.10 | $4.20 | $4.10 | $4.20 | $4.16 | 2,575 |
2018-04-30 | $4.05 | $4.20 | $4.05 | $4.15 | $4.11 | 6,914 |
2018-04-27 | $4.08 | $4.15 | $4.08 | $4.15 | $4.11 | 1,759 |
2018-04-26 | $4.10 | $4.19 | $4.05 | $4.05 | $4.01 | 4,167 |
2018-04-25 | $4.30 | $4.30 | $4.05 | $4.20 | $4.16 | 8,073 |
2018-04-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.21 | 1,216 |
2018-04-23 | $4.39 | $4.39 | $4.39 | $4.39 | $4.34 | 869 |
2018-04-20 | $4.35 | $4.35 | $4.33 | $4.33 | $4.29 | 2,278 |
2018-04-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.21 | 533 |
2018-04-18 | $4.30 | $4.40 | $4.30 | $4.30 | $4.26 | 4,101 |
2018-04-17 | $4.25 | $4.30 | $4.25 | $4.30 | $4.26 | 2,916 |
2018-04-16 | $4.20 | $4.25 | $4.20 | $4.25 | $4.21 | 12,732 |
2018-04-13 | $4.23 | $4.25 | $4.23 | $4.25 | $4.21 | 890 |
2018-04-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.21 | 1,231 |
2018-04-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.21 | 1,164 |
2018-04-10 | $4.20 | $4.25 | $4.20 | $4.25 | $4.21 | 4,563 |
2018-04-09 | $4.10 | $4.25 | $4.10 | $4.25 | $4.21 | 4,007 |
2018-04-06 | $4.30 | $4.30 | $3.95 | $4.10 | $4.06 | 23,600 |
2018-04-05 | $4.30 | $4.30 | $4.25 | $4.30 | $4.26 | 866 |
2018-04-04 | $4.20 | $4.30 | $4.20 | $4.30 | $4.26 | 1,281 |
2018-04-03 | $4.15 | $4.30 | $4.15 | $4.25 | $4.21 | 11,098 |
2018-04-02 | $4.05 | $4.25 | $4.04 | $4.10 | $4.06 | 32,912 |
2018-03-29 | $4.15 | $4.16 | $4.10 | $4.10 | $4.06 | 8,482 |
2018-03-28 | $4.35 | $4.35 | $4.00 | $4.05 | $4.01 | 30,074 |
2018-03-27 | $4.30 | $4.31 | $4.25 | $4.25 | $4.21 | 4,364 |
2018-03-26 | $4.30 | $4.50 | $4.24 | $4.40 | $4.36 | 11,086 |
2018-03-23 | $4.20 | $4.30 | $4.20 | $4.30 | $4.26 | 22,563 |
2018-03-22 | $4.30 | $4.30 | $4.26 | $4.30 | $4.26 | 2,471 |
2018-03-21 | $4.35 | $4.40 | $4.35 | $4.35 | $4.29 | 3,693 |
2018-03-20 | $4.40 | $4.45 | $4.20 | $4.30 | $4.24 | 20,241 |
2018-03-19 | $4.40 | $4.45 | $4.40 | $4.40 | $4.34 | 1,683 |
2018-03-16 | $4.30 | $4.50 | $4.30 | $4.40 | $4.34 | 3,567 |
2018-03-15 | $4.25 | $4.50 | $4.25 | $4.40 | $4.34 | 8,367 |
2018-03-14 | $4.45 | $4.45 | $4.30 | $4.30 | $4.24 | 1,725 |
2018-03-13 | $4.35 | $4.40 | $4.35 | $4.35 | $4.29 | 2,253 |
2018-03-12 | $4.35 | $4.50 | $4.35 | $4.43 | $4.37 | 12,530 |
2018-03-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 313 |
2018-03-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.39 | 321 |
2018-03-07 | $4.45 | $4.50 | $4.40 | $4.40 | $4.34 | 2,668 |
2018-03-06 | $4.41 | $4.45 | $4.35 | $4.40 | $4.34 | 4,744 |
2018-03-05 | $4.40 | $4.45 | $4.35 | $4.45 | $4.39 | 4,187 |
2018-03-02 | $4.35 | $4.50 | $4.35 | $4.45 | $4.39 | 3,022 |
2018-03-01 | $4.45 | $4.55 | $4.45 | $4.50 | $4.44 | 10,479 |
2018-02-28 | $4.55 | $4.60 | $4.45 | $4.50 | $4.44 | 9,769 |
2018-02-27 | $4.65 | $4.65 | $4.50 | $4.50 | $4.44 | 6,656 |
2018-02-26 | $4.65 | $4.70 | $4.65 | $4.65 | $4.59 | 4,823 |
2018-02-23 | $4.60 | $4.70 | $4.58 | $4.70 | $4.64 | 10,880 |
2018-02-22 | $4.55 | $4.60 | $4.47 | $4.60 | $4.54 | 11,224 |
2018-02-21 | $4.25 | $4.40 | $4.25 | $4.40 | $4.34 | 23,258 |
2018-02-20 | $4.20 | $4.30 | $4.15 | $4.20 | $4.14 | 14,938 |
2018-02-16 | $4.25 | $4.25 | $4.20 | $4.20 | $4.14 | 2,400 |
2018-02-15 | $4.22 | $4.30 | $4.20 | $4.20 | $4.14 | 5,133 |
2018-02-14 | $4.25 | $4.25 | $4.20 | $4.20 | $4.14 | 8,555 |
2018-02-13 | $4.26 | $4.26 | $4.25 | $4.25 | $4.19 | 621 |
2018-02-12 | $4.25 | $4.30 | $4.25 | $4.25 | $4.19 | 1,810 |
2018-02-09 | $4.31 | $4.34 | $4.15 | $4.30 | $4.24 | 12,646 |
2018-02-08 | $4.70 | $4.70 | $4.20 | $4.25 | $4.19 | 19,906 |
2018-02-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.64 | 109 |
2018-02-06 | $4.60 | $4.68 | $4.60 | $4.68 | $4.61 | 9,895 |
2018-02-05 | $4.60 | $4.65 | $4.60 | $4.60 | $4.54 | 21,405 |
2018-02-02 | $4.65 | $4.65 | $4.60 | $4.65 | $4.59 | 3,044 |
2018-02-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.61 | 224 |
2018-01-31 | $4.75 | $4.75 | $4.70 | $4.70 | $4.64 | 5,505 |
2018-01-30 | $4.60 | $4.65 | $4.60 | $4.65 | $4.59 | 2,876 |
2018-01-29 | $4.60 | $4.70 | $4.60 | $4.70 | $4.64 | 2,538 |
2018-01-26 | $4.60 | $4.76 | $4.60 | $4.70 | $4.64 | 19,995 |
2018-01-25 | $4.60 | $4.70 | $4.60 | $4.63 | $4.56 | 2,036 |
2018-01-24 | $4.70 | $4.70 | $4.55 | $4.60 | $4.54 | 12,951 |
2018-01-23 | $4.50 | $4.75 | $4.50 | $4.70 | $4.64 | 26,846 |
2018-01-22 | $4.50 | $4.55 | $4.50 | $4.53 | $4.46 | 6,269 |
2018-01-19 | $4.60 | $4.60 | $4.50 | $4.55 | $4.49 | 26,650 |
2018-01-18 | $4.65 | $4.65 | $4.60 | $4.65 | $4.59 | 8,102 |
2018-01-17 | $4.80 | $4.80 | $4.60 | $4.65 | $4.59 | 22,696 |
2018-01-16 | $4.80 | $4.85 | $4.75 | $4.80 | $4.74 | 30,621 |
2018-01-12 | $4.85 | $4.90 | $4.75 | $4.75 | $4.69 | 14,382 |
2018-01-11 | $4.75 | $4.85 | $4.75 | $4.85 | $4.79 | 7,230 |
2018-01-10 | $4.85 | $4.85 | $4.75 | $4.80 | $4.74 | 16,463 |
2018-01-09 | $4.80 | $4.85 | $4.75 | $4.80 | $4.74 | 13,806 |
2018-01-08 | $4.75 | $4.80 | $4.66 | $4.80 | $4.74 | 6,364 |
2018-01-05 | $4.80 | $4.85 | $4.67 | $4.75 | $4.69 | 11,887 |
2018-01-04 | $4.80 | $4.85 | $4.68 | $4.85 | $4.79 | 13,081 |
2018-01-03 | $4.95 | $4.95 | $4.75 | $4.78 | $4.71 | 11,824 |
2018-01-02 | $5.10 | $5.15 | $4.95 | $4.95 | $4.88 | 8,587 |
2017-12-29 | $4.75 | $5.05 | $4.70 | $5.05 | $4.98 | 21,682 |
2017-12-28 | $4.75 | $4.75 | $4.70 | $4.75 | $4.69 | 1,033 |
2017-12-27 | $4.75 | $4.75 | $4.65 | $4.65 | $4.59 | 2,888 |
2017-12-26 | $4.84 | $4.90 | $4.67 | $4.75 | $4.67 | 8,444 |
2017-12-22 | $4.75 | $4.90 | $4.75 | $4.90 | $4.82 | 12,339 |
2017-12-21 | $4.55 | $4.80 | $4.55 | $4.75 | $4.67 | 5,229 |
2017-12-20 | $4.80 | $4.80 | $4.60 | $4.70 | $4.62 | 8,086 |
2017-12-19 | $4.75 | $4.80 | $4.50 | $4.50 | $4.43 | 25,530 |
2017-12-18 | $4.72 | $4.90 | $4.65 | $4.65 | $4.57 | 5,889 |
2017-12-15 | $5.15 | $5.28 | $4.50 | $4.90 | $4.82 | 48,696 |
2017-12-14 | $5.25 | $5.50 | $5.15 | $5.15 | $5.07 | 19,340 |
2017-12-13 | $5.25 | $5.25 | $5.15 | $5.15 | $5.07 | 14,459 |
2017-12-12 | $5.23 | $5.50 | $5.23 | $5.40 | $5.31 | 14,927 |
2017-12-11 | $5.20 | $5.30 | $5.20 | $5.20 | $5.11 | 2,031 |
2017-12-08 | $5.20 | $5.30 | $5.20 | $5.28 | $5.20 | 982 |
2017-12-07 | $5.35 | $5.35 | $5.05 | $5.25 | $5.16 | 5,114 |
2017-12-06 | $5.45 | $5.45 | $5.35 | $5.35 | $5.26 | 3,465 |
2017-12-05 | $5.40 | $5.40 | $5.35 | $5.40 | $5.31 | 2,093 |
2017-12-04 | $5.55 | $5.72 | $5.35 | $5.40 | $5.31 | 9,842 |
2017-12-01 | $5.56 | $5.65 | $5.50 | $5.65 | $5.56 | 2,465 |
2017-11-30 | $5.66 | $5.66 | $5.45 | $5.65 | $5.56 | 6,798 |
2017-11-29 | $5.70 | $5.75 | $5.60 | $5.70 | $5.61 | 7,389 |
2017-11-28 | $5.65 | $5.75 | $5.65 | $5.75 | $5.66 | 2,072 |
2017-11-27 | $5.65 | $5.75 | $5.51 | $5.75 | $5.66 | 5,656 |
2017-11-24 | $5.50 | $5.70 | $5.45 | $5.70 | $5.61 | 2,547 |
2017-11-22 | $5.25 | $5.55 | $5.20 | $5.55 | $5.46 | 5,297 |
2017-11-21 | $5.24 | $5.55 | $5.24 | $5.35 | $5.26 | 3,115 |
2017-11-20 | $5.20 | $5.25 | $5.10 | $5.25 | $5.16 | 2,927 |
2017-11-17 | $5.15 | $5.20 | $5.12 | $5.15 | $5.07 | 1,013 |
2017-11-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 395 |
2017-11-15 | $5.15 | $5.15 | $4.90 | $5.10 | $5.02 | 22,780 |
2017-11-14 | $5.15 | $5.20 | $5.15 | $5.20 | $5.11 | 2,521 |
2017-11-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 1,162 |
2017-11-10 | $5.15 | $5.35 | $5.10 | $5.20 | $5.11 | 8,212 |
2017-11-09 | $5.20 | $5.35 | $5.10 | $5.10 | $5.02 | 2,223 |
2017-11-08 | $5.40 | $5.40 | $5.20 | $5.35 | $5.26 | 7,130 |
2017-11-07 | $5.43 | $5.45 | $5.40 | $5.45 | $5.36 | 11,492 |
2017-11-06 | $5.65 | $5.68 | $5.40 | $5.40 | $5.31 | 16,887 |
2017-11-03 | $5.55 | $5.65 | $5.45 | $5.65 | $5.56 | 2,974 |
2017-11-02 | $5.65 | $5.69 | $5.55 | $5.55 | $5.46 | 6,152 |
2017-11-01 | $5.80 | $5.88 | $5.55 | $5.70 | $5.61 | 13,364 |
2017-10-31 | $5.75 | $5.95 | $5.75 | $5.90 | $5.80 | 9,200 |
2017-10-30 | $5.90 | $5.95 | $5.58 | $5.70 | $5.61 | 10,010 |
2017-10-27 | $5.75 | $5.90 | $5.71 | $5.90 | $5.80 | 8,149 |
2017-10-26 | $5.65 | $5.80 | $5.65 | $5.80 | $5.70 | 2,559 |
2017-10-25 | $5.75 | $5.75 | $5.55 | $5.55 | $5.46 | 690 |
2017-10-24 | $5.73 | $5.73 | $5.70 | $5.70 | $5.61 | 707 |
2017-10-23 | $5.60 | $5.80 | $5.60 | $5.75 | $5.66 | 17,591 |
2017-10-20 | $5.65 | $5.85 | $5.65 | $5.70 | $5.61 | 15,363 |
2017-10-19 | $5.65 | $5.80 | $5.55 | $5.75 | $5.66 | 18,495 |
2017-10-18 | $5.60 | $5.80 | $5.60 | $5.80 | $5.70 | 14,282 |
2017-10-17 | $5.75 | $5.75 | $5.50 | $5.65 | $5.56 | 2,020 |
2017-10-16 | $5.55 | $5.75 | $5.45 | $5.70 | $5.61 | 12,305 |
2017-10-13 | $5.60 | $5.65 | $5.35 | $5.40 | $5.31 | 18,028 |
2017-10-12 | $5.60 | $5.75 | $5.60 | $5.65 | $5.56 | 8,266 |
2017-10-11 | $5.70 | $5.75 | $5.66 | $5.70 | $5.61 | 9,354 |
2017-10-10 | $5.65 | $5.70 | $5.65 | $5.68 | $5.58 | 10,640 |
2017-10-09 | $5.82 | $5.82 | $5.75 | $5.78 | $5.68 | 8,987 |
2017-10-06 | $5.60 | $5.85 | $5.27 | $5.80 | $5.70 | 31,969 |
2017-10-05 | $5.80 | $5.85 | $5.65 | $5.70 | $5.61 | 19,012 |
2017-10-04 | $5.62 | $5.90 | $5.60 | $5.80 | $5.70 | 22,636 |
2017-10-03 | $5.55 | $5.85 | $5.55 | $5.65 | $5.56 | 39,387 |
2017-10-02 | $5.40 | $5.65 | $5.38 | $5.55 | $5.46 | 28,777 |
2017-09-29 | $5.40 | $5.75 | $5.40 | $5.50 | $5.41 | 20,840 |
2017-09-28 | $5.30 | $5.50 | $5.30 | $5.45 | $5.36 | 9,229 |
2017-09-27 | $5.35 | $5.40 | $5.28 | $5.35 | $5.26 | 6,052 |
2017-09-26 | $5.40 | $5.40 | $5.35 | $5.40 | $5.31 | 2,689 |
2017-09-25 | $5.60 | $5.66 | $5.25 | $5.30 | $5.21 | 33,029 |
2017-09-22 | $5.70 | $5.80 | $5.65 | $5.70 | $5.61 | 6,177 |
2017-09-21 | $5.78 | $5.80 | $5.75 | $5.75 | $5.66 | 8,768 |
2017-09-20 | $5.80 | $5.80 | $5.75 | $5.80 | $5.70 | 3,927 |
2017-09-19 | $5.95 | $5.95 | $5.80 | $5.80 | $5.70 | 21,060 |
2017-09-18 | $6.05 | $6.05 | $5.82 | $5.95 | $5.85 | 45,780 |
2017-09-15 | $5.80 | $6.00 | $5.65 | $5.65 | $5.56 | 35,704 |
2017-09-14 | $5.90 | $6.00 | $5.75 | $6.00 | $5.90 | 39,844 |
2017-09-13 | $5.90 | $5.95 | $5.56 | $5.95 | $5.85 | 11,043 |
2017-09-12 | $5.71 | $5.95 | $5.71 | $5.90 | $5.80 | 12,023 |
2017-09-11 | $5.90 | $5.90 | $5.37 | $5.90 | $5.80 | 13,123 |
2017-09-08 | $5.70 | $5.85 | $5.55 | $5.85 | $5.75 | 7,204 |
2017-09-07 | $5.75 | $5.75 | $5.61 | $5.70 | $5.61 | 8,672 |
2017-09-06 | $5.50 | $5.75 | $5.50 | $5.70 | $5.61 | 12,637 |
2017-09-05 | $5.10 | $5.50 | $5.10 | $5.50 | $5.41 | 12,762 |
2017-09-01 | $5.20 | $5.30 | $5.10 | $5.25 | $5.16 | 5,870 |
2017-08-31 | $5.29 | $5.30 | $5.10 | $5.20 | $5.11 | 5,118 |
2017-08-30 | $5.25 | $5.25 | $5.15 | $5.20 | $5.11 | 2,151 |
2017-08-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.01 | 208 |
2017-08-28 | $4.95 | $5.15 | $4.95 | $5.10 | $5.02 | 11,590 |
2017-08-25 | $4.95 | $5.09 | $4.95 | $5.00 | $4.92 | 3,510 |
2017-08-24 | $5.00 | $5.10 | $4.90 | $4.90 | $4.82 | 6,179 |
2017-08-23 | $5.10 | $5.20 | $4.98 | $5.10 | $5.02 | 4,938 |
2017-08-22 | $5.35 | $5.35 | $5.00 | $5.00 | $4.92 | 3,900 |
2017-08-21 | $5.15 | $5.35 | $4.85 | $5.35 | $5.26 | 47,500 |
2017-08-18 | $5.50 | $5.50 | $5.25 | $5.35 | $5.26 | 8,604 |
2017-08-17 | $5.50 | $5.50 | $5.43 | $5.50 | $5.41 | 8,013 |
2017-08-16 | $5.60 | $5.60 | $5.50 | $5.55 | $5.46 | 2,207 |
2017-08-15 | $5.50 | $5.50 | $5.46 | $5.50 | $5.41 | 2,206 |
2017-08-14 | $5.40 | $5.51 | $5.40 | $5.45 | $5.36 | 7,394 |
2017-08-11 | $5.45 | $5.45 | $5.30 | $5.35 | $5.26 | 2,620 |
2017-08-10 | $5.34 | $5.34 | $5.34 | $5.34 | $5.25 | 434 |
2017-08-09 | $5.35 | $5.50 | $5.30 | $5.45 | $5.36 | 5,850 |
2017-08-08 | $5.45 | $5.50 | $5.35 | $5.40 | $5.31 | 6,237 |
2017-08-07 | $5.50 | $5.50 | $5.45 | $5.50 | $5.41 | 8,142 |
2017-08-04 | $5.38 | $5.45 | $5.38 | $5.45 | $5.36 | 2,855 |
2017-08-03 | $5.30 | $5.45 | $5.25 | $5.45 | $5.36 | 5,032 |
2017-08-02 | $5.36 | $5.45 | $5.25 | $5.35 | $5.26 | 27,776 |
2017-08-01 | $5.35 | $5.45 | $5.35 | $5.44 | $5.35 | 2,437 |
2017-07-31 | $5.35 | $5.45 | $5.30 | $5.45 | $5.36 | 12,190 |
2017-07-28 | $5.49 | $5.50 | $5.40 | $5.40 | $5.31 | 1,666 |
2017-07-27 | $5.50 | $5.50 | $5.40 | $5.50 | $5.41 | 9,567 |
2017-07-26 | $5.50 | $5.60 | $5.50 | $5.50 | $5.41 | 10,186 |
2017-07-25 | $5.50 | $5.65 | $5.35 | $5.45 | $5.36 | 40,544 |
2017-07-24 | $5.70 | $5.70 | $5.60 | $5.60 | $5.51 | 8,953 |
2017-07-21 | $5.43 | $5.65 | $5.35 | $5.65 | $5.56 | 6,030 |
2017-07-20 | $5.75 | $5.75 | $5.50 | $5.65 | $5.56 | 15,946 |
2017-07-19 | $5.45 | $5.95 | $5.44 | $5.70 | $5.61 | 23,592 |
2017-07-18 | $5.30 | $5.45 | $5.30 | $5.45 | $5.36 | 11,368 |
2017-07-17 | $5.35 | $5.35 | $5.25 | $5.30 | $5.21 | 20,469 |
2017-07-14 | $5.30 | $5.30 | $5.20 | $5.25 | $5.16 | 9,301 |
2017-07-13 | $5.30 | $5.30 | $5.25 | $5.30 | $5.21 | 13,102 |
2017-07-12 | $5.30 | $5.40 | $5.25 | $5.30 | $5.21 | 16,633 |
2017-07-11 | $5.38 | $5.40 | $5.20 | $5.20 | $5.11 | 2,235 |
2017-07-10 | $5.35 | $5.40 | $5.25 | $5.35 | $5.26 | 14,250 |
2017-07-07 | $5.00 | $5.15 | $5.00 | $5.15 | $5.07 | 11,207 |
2017-07-06 | $5.25 | $5.25 | $5.05 | $5.05 | $4.97 | 8,640 |
2017-07-05 | $5.40 | $5.40 | $5.25 | $5.25 | $5.16 | 6,841 |
2017-07-03 | $5.35 | $5.40 | $5.34 | $5.34 | $5.26 | 11,639 |
2017-06-30 | $5.30 | $5.35 | $5.30 | $5.35 | $5.26 | 7,201 |
2017-06-29 | $5.35 | $5.40 | $5.30 | $5.35 | $5.26 | 6,891 |
2017-06-28 | $5.30 | $5.40 | $5.30 | $5.30 | $5.21 | 18,514 |
2017-06-27 | $5.30 | $5.40 | $5.30 | $5.35 | $5.26 | 12,247 |
2017-06-26 | $5.15 | $5.35 | $5.10 | $5.25 | $5.16 | 28,916 |
2017-06-23 | $5.10 | $5.15 | $5.05 | $5.10 | $5.02 | 26,586 |
2017-06-22 | $5.00 | $5.05 | $4.95 | $5.05 | $4.97 | 16,042 |
2017-06-21 | $5.00 | $5.00 | $4.90 | $4.95 | $4.87 | 16,275 |
2017-06-20 | $4.60 | $5.00 | $4.60 | $5.00 | $4.92 | 22,916 |
2017-06-19 | $4.70 | $4.70 | $4.55 | $4.55 | $4.48 | 11,065 |
2017-06-16 | $4.75 | $4.90 | $4.65 | $4.65 | $4.57 | 16,199 |
2017-06-15 | $4.85 | $5.00 | $4.75 | $4.90 | $4.82 | 15,387 |
2017-06-14 | $4.95 | $5.00 | $4.90 | $4.95 | $4.87 | 32,834 |
2017-06-13 | $4.85 | $4.95 | $4.85 | $4.90 | $4.82 | 18,549 |
2017-06-12 | $4.45 | $4.90 | $4.45 | $4.85 | $4.77 | 20,737 |
2017-06-09 | $4.55 | $4.55 | $4.40 | $4.50 | $4.43 | 7,903 |
2017-06-08 | $4.45 | $4.50 | $4.45 | $4.45 | $4.38 | 4,573 |
2017-06-07 | $4.55 | $4.55 | $4.50 | $4.55 | $4.48 | 1,807 |
2017-06-06 | $4.55 | $4.60 | $4.54 | $4.55 | $4.48 | 2,034 |
2017-06-05 | $4.50 | $4.55 | $4.50 | $4.55 | $4.48 | 4,882 |
2017-06-02 | $4.57 | $4.60 | $4.50 | $4.50 | $4.43 | 7,177 |
2017-06-01 | $4.56 | $4.60 | $4.55 | $4.55 | $4.48 | 3,031 |
2017-05-31 | $4.55 | $4.55 | $4.50 | $4.55 | $4.48 | 3,795 |
2017-05-30 | $4.55 | $4.60 | $4.51 | $4.55 | $4.48 | 1,959 |
2017-05-26 | $4.60 | $4.60 | $4.55 | $4.55 | $4.48 | 662 |
2017-05-25 | $4.64 | $4.65 | $4.50 | $4.50 | $4.43 | 5,777 |
2017-05-24 | $4.55 | $4.65 | $4.50 | $4.55 | $4.48 | 4,833 |
2017-05-23 | $4.55 | $4.60 | $4.50 | $4.60 | $4.52 | 10,210 |
2017-05-22 | $4.45 | $4.55 | $4.45 | $4.55 | $4.48 | 9,210 |
2017-05-19 | $4.30 | $4.45 | $4.28 | $4.45 | $4.38 | 14,111 |
2017-05-18 | $4.10 | $4.25 | $4.10 | $4.25 | $4.18 | 3,479 |
2017-05-17 | $4.30 | $4.30 | $4.10 | $4.15 | $4.08 | 36,375 |
2017-05-16 | $4.25 | $4.30 | $4.24 | $4.30 | $4.23 | 3,725 |
2017-05-15 | $4.10 | $4.20 | $4.10 | $4.20 | $4.13 | 1,808 |
2017-05-12 | $4.00 | $4.15 | $3.99 | $4.15 | $4.08 | 17,819 |
2017-05-11 | $4.10 | $4.14 | $4.00 | $4.05 | $3.98 | 9,757 |
2017-05-10 | $3.95 | $4.05 | $3.95 | $4.05 | $3.98 | 3,634 |
2017-05-09 | $4.15 | $4.17 | $3.92 | $4.00 | $3.93 | 16,345 |
2017-05-08 | $4.20 | $4.20 | $4.15 | $4.15 | $4.08 | 2,939 |
2017-05-05 | $4.25 | $4.25 | $4.15 | $4.20 | $4.13 | 12,606 |
2017-05-04 | $4.25 | $4.30 | $4.25 | $4.25 | $4.18 | 25,092 |
2017-05-03 | $4.45 | $4.45 | $4.25 | $4.30 | $4.23 | 8,124 |
2017-05-02 | $4.60 | $4.60 | $4.45 | $4.50 | $4.43 | 11,918 |
2017-05-01 | $4.50 | $4.65 | $4.50 | $4.60 | $4.52 | 9,046 |
2017-04-28 | $4.55 | $4.55 | $4.45 | $4.50 | $4.43 | 5,884 |
2017-04-27 | $4.55 | $4.60 | $4.50 | $4.50 | $4.43 | 6,660 |
2017-04-26 | $4.65 | $4.66 | $4.57 | $4.60 | $4.52 | 6,086 |
2017-04-25 | $4.38 | $4.70 | $4.38 | $4.65 | $4.57 | 20,866 |
2017-04-24 | $4.50 | $4.55 | $4.21 | $4.40 | $4.33 | 25,561 |
2017-04-21 | $3.95 | $4.49 | $3.85 | $4.45 | $4.38 | 25,311 |
2017-04-20 | $3.85 | $3.95 | $3.85 | $3.95 | $3.88 | 13,388 |
2017-04-19 | $3.75 | $3.85 | $3.75 | $3.85 | $3.79 | 3,901 |
2017-04-18 | $3.70 | $3.78 | $3.70 | $3.75 | $3.69 | 8,946 |
2017-04-17 | $3.70 | $3.80 | $3.70 | $3.80 | $3.74 | 3,303 |
2017-04-13 | $3.73 | $3.80 | $3.70 | $3.80 | $3.74 | 5,351 |
2017-04-12 | $3.65 | $3.70 | $3.55 | $3.65 | $3.59 | 13,311 |
2017-04-11 | $3.70 | $3.70 | $3.65 | $3.65 | $3.59 | 7,717 |
2017-04-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.64 | 5,297 |
2017-04-07 | $3.85 | $3.85 | $3.65 | $3.80 | $3.74 | 25,980 |
2017-04-06 | $3.90 | $4.09 | $3.80 | $3.80 | $3.74 | 8,471 |
2017-04-05 | $3.95 | $4.09 | $3.75 | $4.00 | $3.93 | 14,968 |
2017-04-04 | $3.90 | $3.90 | $3.79 | $3.80 | $3.74 | 6,372 |
2017-04-03 | $4.00 | $4.00 | $3.80 | $3.80 | $3.74 | 6,017 |
2017-03-31 | $3.99 | $4.00 | $3.95 | $3.95 | $3.88 | 752 |
2017-03-30 | $3.75 | $3.90 | $3.75 | $3.90 | $3.84 | 3,368 |
2017-03-29 | $4.10 | $4.10 | $3.75 | $3.75 | $3.69 | 16,068 |
2017-03-28 | $4.00 | $4.04 | $3.90 | $4.00 | $3.93 | 1,694 |
2017-03-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.93 | 632 |
2017-03-24 | $3.85 | $4.00 | $3.85 | $4.00 | $3.93 | 7,875 |
2017-03-23 | $3.80 | $3.85 | $3.80 | $3.85 | $3.79 | 1,912 |
2017-03-22 | $3.90 | $3.95 | $3.75 | $3.80 | $3.74 | 13,072 |
2017-03-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.88 | 279 |
2017-03-20 | $4.15 | $4.15 | $3.95 | $4.00 | $3.93 | 2,505 |
2017-03-17 | $4.05 | $4.15 | $3.95 | $4.15 | $4.08 | 2,736 |
2017-03-16 | $3.90 | $3.95 | $3.90 | $3.95 | $3.88 | 798 |
2017-03-15 | $3.95 | $4.00 | $3.90 | $3.90 | $3.84 | 7,746 |
2017-03-14 | $3.95 | $3.95 | $3.90 | $3.90 | $3.84 | 15,492 |
2017-03-13 | $4.00 | $4.20 | $3.95 | $4.00 | $3.93 | 27,753 |
2017-03-10 | $4.05 | $4.10 | $3.95 | $3.95 | $3.88 | 1,583 |
2017-03-09 | $4.04 | $4.10 | $4.04 | $4.05 | $3.98 | 1,762 |
2017-03-08 | $4.05 | $4.25 | $4.00 | $4.10 | $4.03 | 33,149 |
2017-03-07 | $4.13 | $4.15 | $4.00 | $4.05 | $3.98 | 37,005 |
2017-03-06 | $4.25 | $4.25 | $4.05 | $4.05 | $3.98 | 2,207 |
2017-03-03 | $4.15 | $4.40 | $4.05 | $4.20 | $4.13 | 47,092 |
2017-03-02 | $4.15 | $4.45 | $4.10 | $4.15 | $4.08 | 55,297 |
2017-03-01 | $4.20 | $4.25 | $4.15 | $4.15 | $4.08 | 7,694 |
2017-02-28 | $4.22 | $4.22 | $4.15 | $4.15 | $4.08 | 6,992 |
2017-02-27 | $4.15 | $4.25 | $4.15 | $4.20 | $4.13 | 1,875 |
2017-02-24 | $4.20 | $4.20 | $4.11 | $4.15 | $4.08 | 949 |
2017-02-23 | $4.16 | $4.23 | $4.16 | $4.20 | $4.13 | 1,211 |
2017-02-22 | $4.25 | $4.25 | $4.15 | $4.25 | $4.18 | 3,983 |
2017-02-21 | $4.20 | $4.25 | $4.20 | $4.20 | $4.13 | 3,472 |
2017-02-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 87 |
2017-02-16 | $4.25 | $4.25 | $4.20 | $4.20 | $4.13 | 2,472 |
2017-02-15 | $4.25 | $4.25 | $4.15 | $4.25 | $4.18 | 2,917 |
2017-02-14 | $4.20 | $4.25 | $4.20 | $4.25 | $4.18 | 4,169 |
2017-02-13 | $4.15 | $4.25 | $4.15 | $4.25 | $4.18 | 5,487 |
2017-02-10 | $4.15 | $4.25 | $4.15 | $4.25 | $4.18 | 5,645 |
2017-02-09 | $4.40 | $4.40 | $4.15 | $4.15 | $4.08 | 8,806 |
2017-02-08 | $4.34 | $4.35 | $4.30 | $4.35 | $4.28 | 8,766 |
2017-02-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.23 | 5 |
2017-02-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.23 | 7 |
2017-02-03 | $4.40 | $4.40 | $4.30 | $4.32 | $4.25 | 8,359 |
2017-02-02 | $4.36 | $4.55 | $4.36 | $4.55 | $4.48 | 7,284 |
2017-02-01 | $4.40 | $4.45 | $4.40 | $4.45 | $4.38 | 1,425 |
2017-01-31 | $4.40 | $4.50 | $4.40 | $4.40 | $4.33 | 6,669 |
2017-01-30 | $4.45 | $4.45 | $4.35 | $4.40 | $4.33 | 4,359 |
2017-01-27 | $4.51 | $4.51 | $4.45 | $4.45 | $4.38 | 3,086 |
2017-01-26 | $4.55 | $4.60 | $4.50 | $4.50 | $4.43 | 9,121 |
2017-01-25 | $4.55 | $4.60 | $4.50 | $4.55 | $4.48 | 16,446 |
2017-01-24 | $4.45 | $4.55 | $4.35 | $4.46 | $4.39 | 12,500 |
2017-01-23 | $4.10 | $4.50 | $4.05 | $4.40 | $4.33 | 34,256 |
2017-01-20 | $4.04 | $4.04 | $4.02 | $4.02 | $3.95 | 943 |
2017-01-19 | $4.00 | $4.00 | $3.95 | $3.95 | $3.88 | 6,619 |
2017-01-18 | $4.00 | $4.00 | $3.95 | $3.95 | $3.88 | 14,422 |
2017-01-17 | $4.10 | $4.10 | $4.05 | $4.05 | $3.98 | 9,089 |
2017-01-13 | $4.05 | $4.10 | $4.05 | $4.10 | $4.03 | 2,939 |
2017-01-12 | $4.15 | $4.20 | $4.06 | $4.06 | $3.99 | 4,537 |
2017-01-11 | $4.35 | $4.35 | $4.18 | $4.20 | $4.13 | 2,469 |
2017-01-10 | $4.35 | $4.35 | $4.30 | $4.30 | $4.23 | 6,309 |
2017-01-09 | $4.40 | $4.40 | $4.35 | $4.35 | $4.28 | 9,903 |
2017-01-06 | $4.50 | $4.50 | $4.40 | $4.45 | $4.38 | 10,641 |
2017-01-05 | $4.55 | $4.55 | $4.30 | $4.35 | $4.28 | 16,119 |
2017-01-04 | $4.50 | $4.55 | $4.40 | $4.40 | $4.33 | 3,879 |
2017-01-03 | $4.30 | $4.55 | $4.30 | $4.40 | $4.33 | 15,171 |
2016-12-30 | $4.10 | $4.30 | $4.10 | $4.30 | $4.23 | 7,919 |
2016-12-29 | $4.00 | $4.20 | $3.85 | $4.05 | $3.98 | 23,922 |
2016-12-28 | $3.85 | $3.95 | $3.85 | $3.95 | $3.88 | 4,486 |
2016-12-27 | $3.85 | $3.90 | $3.85 | $3.85 | $3.79 | 5,404 |
2016-12-23 | $3.85 | $3.90 | $3.85 | $3.90 | $3.84 | 8,651 |
2016-12-22 | $4.00 | $4.00 | $3.85 | $3.85 | $3.79 | 3,945 |
2016-12-21 | $3.90 | $3.99 | $3.90 | $3.90 | $3.84 | 6,243 |
2016-12-20 | $3.90 | $3.90 | $3.85 | $3.90 | $3.84 | 1,177 |
2016-12-19 | $3.95 | $3.95 | $3.85 | $3.85 | $3.79 | 11,233 |
2016-12-16 | $4.00 | $4.04 | $3.85 | $3.85 | $3.79 | 7,543 |
2016-12-15 | $4.05 | $4.05 | $4.00 | $4.00 | $3.93 | 3,358 |
2016-12-14 | $3.90 | $4.00 | $3.90 | $4.00 | $3.93 | 6,637 |
2016-12-13 | $4.00 | $4.00 | $3.90 | $3.90 | $3.84 | 9,281 |
2016-12-12 | $4.10 | $4.11 | $4.00 | $4.00 | $3.93 | 16,587 |
2016-12-09 | $4.25 | $4.55 | $4.05 | $4.05 | $3.98 | 55,593 |
2016-12-08 | $4.25 | $4.35 | $4.20 | $4.20 | $4.13 | 4,777 |
2016-12-07 | $4.30 | $4.35 | $4.25 | $4.35 | $4.28 | 4,346 |
2016-12-06 | $4.23 | $4.25 | $4.16 | $4.20 | $4.13 | 2,313 |
2016-12-05 | $4.15 | $4.25 | $4.05 | $4.25 | $4.18 | 6,160 |
2016-12-02 | $4.10 | $4.19 | $4.05 | $4.10 | $4.03 | 18,417 |
2016-12-01 | $4.25 | $4.25 | $4.10 | $4.15 | $4.08 | 8,599 |
2016-11-30 | $4.15 | $4.35 | $4.05 | $4.15 | $4.08 | 30,561 |
2016-11-29 | $4.10 | $4.20 | $4.10 | $4.15 | $4.08 | 35,422 |
2016-11-28 | $4.15 | $4.20 | $4.00 | $4.05 | $3.98 | 97,445 |
2016-11-25 | $4.05 | $4.16 | $4.05 | $4.15 | $4.08 | 5,598 |
2016-11-23 | $3.95 | $4.20 | $3.95 | $4.10 | $4.03 | 54,166 |
2016-11-22 | $3.95 | $4.12 | $3.95 | $4.05 | $3.98 | 20,983 |
2016-11-21 | $3.90 | $4.10 | $3.90 | $3.95 | $3.88 | 39,128 |
2016-11-18 | $4.35 | $4.55 | $3.90 | $4.00 | $3.93 | 120,387 |
2016-11-17 | $4.55 | $4.55 | $4.35 | $4.40 | $4.33 | 11,306 |
2016-11-16 | $4.35 | $4.60 | $4.25 | $4.55 | $4.48 | 79,554 |
2016-11-15 | $4.50 | $4.60 | $4.40 | $4.55 | $4.48 | 5,449 |
2016-11-14 | $4.65 | $4.70 | $4.55 | $4.55 | $4.48 | 12,059 |
2016-11-11 | $4.40 | $4.60 | $4.40 | $4.60 | $4.52 | 3,150 |
2016-11-10 | $4.31 | $4.40 | $4.30 | $4.40 | $4.33 | 3,480 |
2016-11-09 | $4.25 | $4.35 | $4.25 | $4.30 | $4.23 | 8,489 |
2016-11-08 | $4.30 | $4.30 | $4.25 | $4.25 | $4.18 | 2,438 |
2016-11-07 | $4.15 | $4.30 | $4.15 | $4.25 | $4.18 | 1,155 |
2016-11-04 | $4.20 | $4.30 | $4.20 | $4.20 | $4.13 | 2,117 |
2016-11-03 | $4.28 | $4.35 | $4.25 | $4.25 | $4.18 | 1,337 |
2016-11-02 | $4.30 | $4.30 | $4.25 | $4.30 | $4.23 | 3,392 |
2016-11-01 | $4.30 | $4.35 | $4.25 | $4.35 | $4.28 | 6,714 |
2016-10-31 | $4.40 | $4.40 | $4.25 | $4.35 | $4.28 | 4,683 |
2016-10-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.28 | 296 |
2016-10-27 | $4.45 | $4.45 | $4.35 | $4.40 | $4.33 | 6,638 |
2016-10-26 | $4.45 | $4.45 | $4.40 | $4.40 | $4.33 | 2,987 |
2016-10-25 | $4.35 | $4.40 | $4.35 | $4.40 | $4.33 | 4,792 |
2016-10-24 | $4.35 | $4.45 | $4.21 | $4.40 | $4.33 | 36,038 |
2016-10-21 | $4.30 | $4.40 | $4.30 | $4.40 | $4.33 | 6,527 |
2016-10-20 | $4.35 | $4.40 | $4.35 | $4.35 | $4.28 | 1,282 |
2016-10-19 | $4.40 | $4.40 | $4.35 | $4.40 | $4.33 | 3,486 |
2016-10-18 | $4.20 | $4.45 | $4.10 | $4.45 | $4.38 | 28,700 |
2016-10-17 | $4.25 | $4.25 | $4.11 | $4.20 | $4.13 | 2,452 |
2016-10-14 | $4.35 | $4.35 | $4.15 | $4.25 | $4.18 | 9,176 |
2016-10-13 | $4.30 | $4.35 | $4.24 | $4.30 | $4.23 | 11,019 |
2016-10-12 | $4.40 | $4.40 | $4.10 | $4.30 | $4.23 | 12,072 |
2016-10-11 | $4.40 | $4.40 | $4.30 | $4.35 | $4.28 | 6,097 |
2016-10-10 | $4.35 | $4.60 | $4.22 | $4.35 | $4.28 | 13,788 |
2016-10-07 | $4.24 | $4.37 | $4.24 | $4.31 | $4.24 | 29,851 |
2016-10-06 | $4.11 | $4.25 | $4.10 | $4.25 | $4.18 | 684,604 |
2016-10-05 | $4.06 | $4.21 | $4.06 | $4.10 | $4.03 | 9,864 |
2016-10-04 | $4.14 | $4.29 | $4.14 | $4.27 | $4.20 | 18,416 |
2016-10-03 | $4.17 | $4.21 | $4.05 | $4.21 | $4.14 | 52,773 |
2016-09-30 | $4.18 | $4.24 | $4.18 | $4.20 | $4.13 | 15,216 |
2016-09-29 | $4.16 | $4.16 | $4.11 | $4.15 | $4.08 | 5,199 |
2016-09-28 | $4.19 | $4.25 | $4.13 | $4.13 | $4.06 | 11,077 |
2016-09-27 | $4.14 | $4.24 | $4.14 | $4.17 | $4.10 | 10,856 |
2016-09-26 | $4.26 | $4.28 | $4.06 | $4.17 | $4.10 | 24,435 |
2016-09-23 | $4.22 | $4.33 | $4.11 | $4.28 | $4.21 | 16,374 |
2016-09-22 | $4.29 | $4.40 | $4.08 | $4.16 | $4.09 | 84,207 |
2016-09-21 | $4.08 | $4.23 | $4.01 | $4.20 | $4.13 | 36,496 |
2016-09-20 | $4.30 | $4.30 | $4.10 | $4.10 | $4.03 | 3,879 |
2016-09-19 | $4.23 | $4.30 | $4.22 | $4.23 | $4.16 | 5,954 |
2016-09-16 | $4.21 | $4.37 | $4.11 | $4.37 | $4.30 | 25,707 |
2016-09-15 | $4.12 | $4.14 | $4.12 | $4.14 | $4.07 | 539 |
2016-09-14 | $4.36 | $4.79 | $4.12 | $4.19 | $4.12 | 22,583 |
2016-09-13 | $4.25 | $4.37 | $4.19 | $4.31 | $4.24 | 7,050 |
2016-09-12 | $4.26 | $4.30 | $4.26 | $4.30 | $4.23 | 387 |
2016-09-09 | $4.30 | $4.34 | $4.25 | $4.26 | $4.19 | 6,587 |
2016-09-08 | $4.42 | $4.44 | $4.30 | $4.30 | $4.23 | 7,663 |
2016-09-07 | $4.21 | $4.52 | $4.20 | $4.37 | $4.30 | 45,921 |
2016-09-06 | $4.14 | $4.24 | $4.12 | $4.21 | $4.14 | 15,270 |
2016-09-02 | $4.15 | $4.22 | $4.11 | $4.19 | $4.12 | 9,173 |
2016-09-01 | $4.26 | $4.26 | $4.14 | $4.20 | $4.13 | 3,437 |
2016-08-31 | $4.27 | $4.28 | $4.20 | $4.24 | $4.17 | 901 |
2016-08-30 | $4.28 | $4.31 | $4.21 | $4.24 | $4.17 | 6,761 |
2016-08-29 | $4.16 | $4.29 | $4.16 | $4.24 | $4.17 | 4,424 |
2016-08-26 | $4.27 | $4.33 | $4.11 | $4.20 | $4.13 | 34,234 |
2016-08-25 | $4.21 | $4.33 | $4.21 | $4.25 | $4.18 | 9,432 |
2016-08-24 | $4.28 | $4.33 | $4.12 | $4.21 | $4.14 | 7,209 |
2016-08-23 | $4.27 | $4.34 | $4.22 | $4.23 | $4.16 | 14,571 |
2016-08-22 | $4.29 | $4.30 | $4.22 | $4.23 | $4.16 | 10,156 |
2016-08-19 | $4.26 | $4.31 | $4.15 | $4.24 | $4.17 | 14,013 |
2016-08-18 | $4.37 | $4.37 | $4.21 | $4.36 | $4.29 | 17,838 |
2016-08-17 | $4.30 | $4.38 | $4.21 | $4.30 | $4.23 | 26,284 |
2016-08-16 | $4.38 | $4.38 | $4.30 | $4.30 | $4.23 | 5,479 |
2016-08-15 | $4.40 | $4.43 | $4.28 | $4.30 | $4.23 | 27,664 |
2016-08-12 | $4.42 | $4.45 | $4.42 | $4.43 | $4.36 | 5,160 |
2016-08-11 | $4.38 | $4.43 | $4.30 | $4.43 | $4.36 | 8,749 |
2016-08-10 | $4.45 | $4.45 | $4.32 | $4.34 | $4.27 | 3,517 |
2016-08-09 | $4.42 | $4.42 | $4.32 | $4.38 | $4.31 | 2,606 |
2016-08-08 | $4.48 | $4.48 | $4.41 | $4.46 | $4.39 | 11,816 |
2016-08-05 | $4.31 | $4.44 | $4.31 | $4.42 | $4.35 | 7,679 |
2016-08-04 | $4.25 | $4.32 | $4.15 | $4.31 | $4.24 | 32,391 |
2016-08-03 | $4.24 | $4.25 | $4.13 | $4.23 | $4.16 | 6,581 |
2016-08-02 | $4.35 | $4.39 | $4.16 | $4.20 | $4.13 | 16,852 |
2016-08-01 | $4.45 | $4.50 | $4.24 | $4.26 | $4.19 | 28,869 |
2016-07-29 | $4.60 | $4.68 | $4.45 | $4.53 | $4.46 | 13,338 |
2016-07-28 | $4.58 | $4.65 | $4.52 | $4.64 | $4.56 | 7,412 |
2016-07-27 | $4.59 | $4.68 | $4.50 | $4.62 | $4.54 | 8,754 |
2016-07-26 | $4.50 | $4.60 | $4.50 | $4.55 | $4.48 | 11,604 |
2016-07-25 | $4.35 | $4.58 | $4.35 | $4.47 | $4.39 | 17,435 |
2016-07-22 | $4.46 | $4.46 | $4.33 | $4.35 | $4.28 | 59,882 |
2016-07-21 | $4.61 | $4.61 | $4.35 | $4.45 | $4.38 | 14,509 |
2016-07-20 | $4.72 | $4.72 | $4.50 | $4.55 | $4.48 | 18,905 |
2016-07-19 | $4.85 | $4.85 | $4.61 | $4.68 | $4.60 | 30,977 |
2016-07-18 | $4.80 | $4.92 | $4.80 | $4.83 | $4.75 | 26,315 |
2016-07-15 | $4.85 | $4.90 | $4.83 | $4.85 | $4.77 | 57,012 |
2016-07-14 | $4.86 | $4.94 | $4.81 | $4.84 | $4.76 | 57,624 |
2016-07-13 | $4.78 | $4.90 | $4.78 | $4.85 | $4.77 | 21,813 |
2016-07-12 | $4.76 | $4.80 | $4.65 | $4.78 | $4.70 | 67,987 |
2016-07-11 | $4.68 | $4.70 | $4.61 | $4.62 | $4.54 | 17,635 |
2016-07-08 | $4.70 | $4.74 | $4.55 | $4.67 | $4.59 | 31,091 |
2016-07-07 | $4.70 | $4.80 | $4.63 | $4.66 | $4.58 | 41,561 |
2016-07-06 | $4.50 | $4.79 | $4.46 | $4.79 | $4.71 | 70,578 |
2016-07-05 | $4.49 | $4.50 | $4.47 | $4.49 | $4.42 | 18,559 |
2016-07-01 | $4.45 | $4.50 | $4.40 | $4.43 | $4.36 | 31,428 |
2016-06-30 | $4.31 | $4.38 | $4.30 | $4.35 | $4.28 | 53,346 |
2016-06-29 | $4.31 | $4.31 | $4.27 | $4.29 | $4.22 | 8,150 |
2016-06-28 | $4.14 | $4.32 | $4.14 | $4.26 | $4.19 | 21,387 |
2016-06-27 | $4.15 | $4.15 | $4.08 | $4.11 | $4.04 | 14,704 |
2016-06-24 | $4.10 | $4.20 | $4.06 | $4.15 | $4.08 | 30,734 |
2016-06-23 | $4.00 | $4.20 | $4.00 | $4.06 | $3.99 | 52,652 |
2016-06-22 | $3.90 | $4.00 | $3.80 | $3.99 | $3.92 | 9,627 |
2016-06-21 | $4.00 | $4.00 | $3.86 | $3.90 | $3.84 | 13,231 |
2016-06-20 | $3.99 | $4.00 | $3.97 | $4.00 | $3.93 | 35,563 |
2016-06-17 | $3.94 | $3.99 | $3.91 | $3.98 | $3.91 | 28,134 |
2016-06-16 | $3.91 | $3.94 | $3.81 | $3.94 | $3.88 | 7,056 |
2016-06-15 | $3.94 | $3.94 | $3.81 | $3.94 | $3.88 | 5,858 |
2016-06-14 | $3.94 | $3.94 | $3.78 | $3.93 | $3.87 | 2,947 |
2016-06-13 | $3.90 | $3.94 | $3.62 | $3.94 | $3.88 | 9,035 |
2016-06-10 | $3.67 | $3.95 | $3.60 | $3.95 | $3.88 | 27,506 |
2016-06-09 | $3.64 | $3.68 | $3.56 | $3.56 | $3.50 | 1,545 |
2016-06-08 | $3.62 | $3.68 | $3.61 | $3.61 | $3.55 | 3,577 |
2016-06-07 | $3.58 | $3.64 | $3.58 | $3.64 | $3.58 | 9,594 |
2016-06-06 | $3.54 | $3.62 | $3.52 | $3.58 | $3.52 | 3,841 |
2016-06-03 | $3.56 | $3.61 | $3.51 | $3.61 | $3.55 | 2,344 |
2016-06-02 | $3.53 | $3.60 | $3.53 | $3.55 | $3.49 | 4,885 |
2016-06-01 | $3.53 | $3.62 | $3.53 | $3.62 | $3.56 | 6,227 |
2016-05-31 | $3.80 | $3.80 | $3.52 | $3.53 | $3.47 | 13,199 |
2016-05-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 635 |
2016-05-26 | $3.79 | $3.82 | $3.72 | $3.81 | $3.75 | 844 |
2016-05-25 | $3.84 | $3.84 | $3.77 | $3.78 | $3.72 | 1,717 |
2016-05-24 | $3.77 | $3.83 | $3.75 | $3.75 | $3.69 | 418 |
2016-05-23 | $3.80 | $3.88 | $3.71 | $3.71 | $3.65 | 18,878 |
2016-05-20 | $3.82 | $3.89 | $3.80 | $3.81 | $3.75 | 15,062 |
2016-05-19 | $3.81 | $3.81 | $3.80 | $3.80 | $3.74 | 1,276 |
2016-05-18 | $3.80 | $3.87 | $3.80 | $3.87 | $3.81 | 915 |
2016-05-17 | $3.82 | $3.89 | $3.82 | $3.83 | $3.77 | 10,403 |
2016-05-16 | $3.82 | $3.95 | $3.80 | $3.82 | $3.76 | 5,669 |
2016-05-13 | $3.90 | $3.95 | $3.90 | $3.91 | $3.85 | 7,785 |
2016-05-12 | $3.92 | $3.95 | $3.90 | $3.90 | $3.84 | 6,996 |
2016-05-11 | $3.87 | $3.95 | $3.87 | $3.91 | $3.85 | 8,962 |
2016-05-10 | $3.71 | $3.87 | $3.71 | $3.85 | $3.79 | 17,451 |
2016-05-09 | $3.71 | $3.79 | $3.68 | $3.74 | $3.68 | 15,399 |
2016-05-06 | $3.52 | $3.75 | $3.52 | $3.71 | $3.65 | 16,551 |
2016-05-05 | $3.51 | $3.60 | $3.47 | $3.59 | $3.53 | 11,697 |
2016-05-04 | $3.38 | $3.62 | $3.38 | $3.47 | $3.41 | 40,615 |
2016-05-03 | $3.37 | $3.38 | $3.30 | $3.37 | $3.31 | 13,230 |
2016-05-02 | $3.15 | $3.38 | $3.15 | $3.35 | $3.29 | 4,771 |
2016-04-29 | $3.24 | $3.32 | $3.20 | $3.25 | $3.20 | 24,177 |
2016-04-28 | $3.23 | $3.28 | $3.06 | $3.27 | $3.22 | 83,918 |
2016-04-27 | $3.18 | $3.28 | $3.17 | $3.27 | $3.22 | 4,524 |
2016-04-26 | $3.13 | $3.26 | $3.12 | $3.18 | $3.13 | 16,219 |
2016-04-25 | $3.16 | $3.16 | $3.11 | $3.15 | $3.10 | 11,488 |
2016-04-22 | $3.23 | $3.23 | $3.14 | $3.16 | $3.11 | 6,611 |
2016-04-21 | $3.28 | $3.28 | $3.14 | $3.15 | $3.10 | 12,745 |
2016-04-20 | $3.38 | $3.38 | $3.16 | $3.24 | $3.19 | 16,327 |
2016-04-19 | $3.12 | $3.40 | $3.12 | $3.36 | $3.30 | 8,410 |
2016-04-18 | $3.12 | $3.14 | $3.12 | $3.13 | $3.08 | 7,863 |
2016-04-15 | $3.22 | $3.24 | $3.13 | $3.13 | $3.08 | 4,820 |
2016-04-14 | $3.17 | $3.18 | $3.14 | $3.14 | $3.08 | 9,168 |
2016-04-13 | $3.30 | $3.30 | $3.14 | $3.15 | $3.10 | 14,075 |
2016-04-12 | $3.16 | $3.35 | $3.16 | $3.16 | $3.11 | 10,319 |
2016-04-11 | $3.15 | $3.21 | $3.15 | $3.21 | $3.15 | 706 |
2016-04-08 | $3.14 | $3.28 | $3.14 | $3.16 | $3.10 | 3,557 |
2016-04-07 | $3.13 | $3.13 | $3.13 | $3.13 | $3.08 | 228 |
2016-04-06 | $3.17 | $3.17 | $3.11 | $3.15 | $3.10 | 3,803 |
2016-04-05 | $3.13 | $3.13 | $3.10 | $3.10 | $3.05 | 302 |
2016-04-04 | $3.08 | $3.35 | $3.08 | $3.11 | $3.06 | 2,445 |
2016-04-01 | $3.27 | $3.27 | $3.09 | $3.13 | $3.08 | 4,801 |
2016-03-31 | $3.17 | $3.28 | $3.08 | $3.08 | $3.03 | 5,787 |
2016-03-30 | $3.09 | $3.19 | $3.09 | $3.19 | $3.14 | 9,659 |
2016-03-29 | $3.19 | $3.19 | $3.09 | $3.09 | $3.04 | 1,645 |
2016-03-28 | $3.30 | $3.30 | $3.07 | $3.23 | $3.18 | 2,026 |
2016-03-24 | $3.15 | $3.23 | $3.15 | $3.23 | $3.18 | 3,637 |
2016-03-23 | $3.08 | $3.19 | $3.06 | $3.10 | $3.05 | 15,794 |
2016-03-22 | $3.35 | $3.36 | $3.15 | $3.15 | $3.10 | 4,748 |
2016-03-21 | $3.07 | $3.39 | $3.07 | $3.18 | $3.13 | 7,170 |
2016-03-18 | $3.25 | $3.28 | $3.08 | $3.08 | $3.03 | 8,803 |
2016-03-17 | $3.09 | $3.19 | $3.06 | $3.13 | $3.08 | 12,459 |
2016-03-16 | $3.06 | $3.06 | $3.06 | $3.06 | $3.01 | 400 |
2016-03-15 | $3.21 | $3.21 | $3.04 | $3.04 | $2.99 | 4,293 |
2016-03-14 | $3.02 | $3.06 | $3.02 | $3.04 | $2.99 | 4,157 |
2016-03-11 | $3.16 | $3.16 | $3.00 | $3.07 | $3.02 | 7,216 |
2016-03-10 | $3.05 | $3.07 | $3.05 | $3.06 | $3.01 | 10,523 |
2016-03-09 | $2.99 | $3.07 | $2.99 | $3.05 | $3.00 | 6,988 |
2016-03-08 | $3.02 | $3.25 | $3.02 | $3.04 | $2.99 | 4,326 |
2016-03-07 | $3.19 | $3.19 | $3.08 | $3.08 | $3.03 | 11,123 |
2016-03-04 | $3.19 | $3.20 | $3.15 | $3.15 | $3.10 | 8,332 |
2016-03-03 | $3.39 | $3.39 | $3.17 | $3.17 | $3.12 | 5,837 |
2016-03-02 | $3.33 | $3.33 | $3.28 | $3.28 | $3.23 | 620 |
2016-03-01 | $3.23 | $3.32 | $3.15 | $3.28 | $3.23 | 10,229 |
2016-02-29 | $3.26 | $3.39 | $3.15 | $3.25 | $3.20 | 23,415 |
2016-02-26 | $3.27 | $3.27 | $3.27 | $3.27 | $3.22 | 147 |
2016-02-25 | $3.36 | $3.36 | $3.36 | $3.36 | $3.30 | 297 |
2016-02-24 | $3.23 | $3.28 | $3.22 | $3.28 | $3.22 | 2,711 |
2016-02-23 | $3.35 | $3.47 | $3.26 | $3.28 | $3.23 | 7,300 |
2016-02-22 | $3.36 | $3.36 | $3.35 | $3.35 | $3.29 | 324 |
2016-02-19 | $3.35 | $3.46 | $3.35 | $3.35 | $3.29 | 2,751 |
2016-02-18 | $3.39 | $3.39 | $3.39 | $3.39 | $3.34 | 321 |
2016-02-17 | $3.35 | $3.39 | $3.35 | $3.39 | $3.33 | 2,189 |
2016-02-16 | $3.40 | $3.50 | $3.39 | $3.39 | $3.33 | 5,647 |
2016-02-12 | $3.33 | $3.33 | $3.33 | $3.33 | $3.28 | 95 |
2016-02-11 | $3.28 | $3.39 | $3.21 | $3.33 | $3.28 | 8,849 |
2016-02-10 | $3.28 | $3.28 | $3.16 | $3.22 | $3.16 | 2,351 |
2016-02-09 | $3.18 | $3.18 | $3.18 | $3.18 | $3.13 | 83 |
2016-02-08 | $3.15 | $3.18 | $3.15 | $3.18 | $3.13 | 1,682 |
2016-02-05 | $3.12 | $3.17 | $3.12 | $3.17 | $3.12 | 6,917 |
2016-02-04 | $3.10 | $3.19 | $3.10 | $3.13 | $3.08 | 2,561 |
2016-02-03 | $3.11 | $3.11 | $3.11 | $3.11 | $3.06 | 242 |
2016-02-02 | $3.08 | $3.15 | $3.08 | $3.15 | $3.10 | 824 |
2016-02-01 | $3.05 | $3.13 | $3.05 | $3.13 | $3.08 | 2,371 |
2016-01-29 | $3.17 | $3.20 | $3.10 | $3.10 | $3.05 | 4,030 |
2016-01-28 | $3.00 | $3.17 | $3.00 | $3.17 | $3.12 | 3,230 |
2016-01-27 | $3.13 | $3.13 | $3.01 | $3.11 | $3.06 | 4,014 |
2016-01-26 | $3.09 | $3.14 | $3.08 | $3.14 | $3.09 | 2,407 |
2016-01-25 | $3.23 | $3.23 | $3.01 | $3.03 | $2.98 | 10,706 |
2016-01-22 | $3.06 | $3.06 | $2.99 | $2.99 | $2.94 | 14,407 |
2016-01-21 | $3.03 | $3.04 | $2.99 | $3.01 | $2.96 | 4,153 |
2016-01-20 | $3.03 | $3.09 | $2.86 | $3.00 | $2.95 | 38,724 |
2016-01-19 | $3.27 | $3.27 | $3.15 | $3.15 | $3.10 | 13,683 |
2016-01-15 | $3.25 | $3.29 | $3.22 | $3.22 | $3.17 | 11,242 |
2016-01-14 | $3.29 | $3.30 | $3.26 | $3.29 | $3.24 | 2,392 |
2016-01-13 | $3.41 | $3.42 | $3.29 | $3.30 | $3.25 | 16,937 |
2016-01-12 | $3.48 | $3.50 | $3.43 | $3.43 | $3.37 | 3,928 |
2016-01-11 | $3.50 | $3.50 | $3.40 | $3.46 | $3.40 | 15,608 |
2016-01-08 | $3.49 | $3.49 | $3.44 | $3.44 | $3.38 | 529 |
2016-01-07 | $3.43 | $3.45 | $3.40 | $3.45 | $3.39 | 12,436 |
2016-01-06 | $3.40 | $3.67 | $3.40 | $3.41 | $3.35 | 11,207 |
2016-01-05 | $3.42 | $3.50 | $3.39 | $3.39 | $3.33 | 9,791 |
2016-01-04 | $3.38 | $3.56 | $3.34 | $3.51 | $3.45 | 20,833 |
2015-12-31 | $3.35 | $3.38 | $3.28 | $3.33 | $3.28 | 1,647 |
2015-12-30 | $3.30 | $3.32 | $3.26 | $3.27 | $3.22 | 1,101 |
2015-12-29 | $3.38 | $3.48 | $3.25 | $3.25 | $3.20 | 42,363 |
2015-12-28 | $3.34 | $3.48 | $3.34 | $3.36 | $3.30 | 10,531 |
2015-12-24 | $3.32 | $3.33 | $3.28 | $3.32 | $3.27 | 1,766 |
2015-12-23 | $3.32 | $3.47 | $3.28 | $3.32 | $3.27 | 6,561 |
2015-12-22 | $3.33 | $3.33 | $3.26 | $3.32 | $3.27 | 8,634 |
2015-12-21 | $3.38 | $3.39 | $3.27 | $3.31 | $3.26 | 18,475 |
2015-12-18 | $3.17 | $3.39 | $3.17 | $3.39 | $3.33 | 12,373 |
2015-12-17 | $3.16 | $3.20 | $3.16 | $3.17 | $3.12 | 23,545 |
2015-12-16 | $3.12 | $3.17 | $3.12 | $3.16 | $3.11 | 18,201 |
2015-12-15 | $3.16 | $3.40 | $3.15 | $3.16 | $3.11 | 73,970 |
2015-12-14 | $3.16 | $3.18 | $3.15 | $3.15 | $3.10 | 23,235 |
2015-12-11 | $3.20 | $3.22 | $3.15 | $3.15 | $3.10 | 9,430 |
2015-12-10 | $3.15 | $3.20 | $3.15 | $3.18 | $3.13 | 8,267 |
2015-12-09 | $3.16 | $3.21 | $3.15 | $3.15 | $3.10 | 3,514 |
2015-12-08 | $3.17 | $3.18 | $3.16 | $3.16 | $3.11 | 2,443 |
2015-12-07 | $3.19 | $3.25 | $3.15 | $3.16 | $3.11 | 5,809 |
2015-12-04 | $3.30 | $3.30 | $3.19 | $3.27 | $3.22 | 3,951 |
2015-12-03 | $3.28 | $3.34 | $3.21 | $3.27 | $3.22 | 8,929 |
2015-12-02 | $3.33 | $3.33 | $3.21 | $3.26 | $3.21 | 6,026 |
2015-12-01 | $3.26 | $3.38 | $3.26 | $3.36 | $3.30 | 10,363 |
2015-11-30 | $3.24 | $3.27 | $3.23 | $3.26 | $3.21 | 7,930 |
2015-11-27 | $3.25 | $3.35 | $3.25 | $3.33 | $3.28 | 1,852 |
2015-11-25 | $3.28 | $3.36 | $3.22 | $3.22 | $3.17 | 3,401 |
2015-11-24 | $3.37 | $3.37 | $3.19 | $3.37 | $3.31 | 15,909 |
2015-11-23 | $3.37 | $3.44 | $3.37 | $3.38 | $3.32 | 2,743 |
2015-11-20 | $3.40 | $3.45 | $3.37 | $3.37 | $3.31 | 2,179 |
2015-11-19 | $3.47 | $3.47 | $3.40 | $3.43 | $3.37 | 3,650 |
2015-11-18 | $3.40 | $3.50 | $3.39 | $3.45 | $3.39 | 12,625 |
2015-11-17 | $3.40 | $3.44 | $3.37 | $3.43 | $3.37 | 21,931 |
2015-11-16 | $3.43 | $3.49 | $3.40 | $3.41 | $3.35 | 17,664 |
2015-11-13 | $3.66 | $3.67 | $3.40 | $3.49 | $3.43 | 11,370 |
2015-11-12 | $3.56 | $3.67 | $3.56 | $3.66 | $3.60 | 3,634 |
2015-11-11 | $3.75 | $3.75 | $3.50 | $3.56 | $3.50 | 22,670 |
2015-11-10 | $3.72 | $3.73 | $3.57 | $3.73 | $3.67 | 12,255 |
2015-11-09 | $3.61 | $3.74 | $3.56 | $3.64 | $3.58 | 29,389 |
2015-11-06 | $3.66 | $3.66 | $3.54 | $3.59 | $3.53 | 14,725 |
2015-11-05 | $3.80 | $3.80 | $3.50 | $3.74 | $3.68 | 33,945 |
2015-11-04 | $3.80 | $3.85 | $3.73 | $3.84 | $3.78 | 22,743 |
2015-11-03 | $3.74 | $3.79 | $3.70 | $3.75 | $3.69 | 25,693 |
2015-11-02 | $3.69 | $3.74 | $3.66 | $3.73 | $3.67 | 19,391 |
2015-10-30 | $3.64 | $3.74 | $3.62 | $3.62 | $3.56 | 12,672 |
2015-10-29 | $3.67 | $3.73 | $3.62 | $3.70 | $3.63 | 10,156 |
2015-10-28 | $3.71 | $3.75 | $3.61 | $3.74 | $3.68 | 18,024 |
2015-10-27 | $3.73 | $3.74 | $3.62 | $3.66 | $3.60 | 10,007 |
2015-10-26 | $3.65 | $3.74 | $3.61 | $3.71 | $3.65 | 9,468 |
2015-10-23 | $3.71 | $3.71 | $3.60 | $3.70 | $3.64 | 31,593 |
2015-10-22 | $3.75 | $3.75 | $3.63 | $3.64 | $3.58 | 23,331 |
2015-10-21 | $3.59 | $3.73 | $3.54 | $3.67 | $3.61 | 38,618 |
2015-10-20 | $3.59 | $3.59 | $3.48 | $3.55 | $3.49 | 39,535 |
2015-10-19 | $3.38 | $3.58 | $3.35 | $3.58 | $3.52 | 44,220 |
2015-10-16 | $3.37 | $3.38 | $3.27 | $3.37 | $3.31 | 19,745 |
2015-10-15 | $3.37 | $3.37 | $3.31 | $3.37 | $3.31 | 13,727 |
2015-10-14 | $3.25 | $3.37 | $3.25 | $3.37 | $3.31 | 10,780 |
2015-10-13 | $3.30 | $3.37 | $3.21 | $3.34 | $3.28 | 30,353 |
2015-10-12 | $3.28 | $3.30 | $3.15 | $3.30 | $3.25 | 30,036 |
2015-10-09 | $3.27 | $3.43 | $3.23 | $3.31 | $3.26 | 35,299 |
2015-10-08 | $3.21 | $3.34 | $3.21 | $3.27 | $3.22 | 15,308 |
2015-10-07 | $3.08 | $3.29 | $3.08 | $3.28 | $3.23 | 92,181 |
2015-10-06 | $3.19 | $3.19 | $3.01 | $3.19 | $3.14 | 9,026 |
2015-10-05 | $3.00 | $3.19 | $3.00 | $3.17 | $3.12 | 37,044 |
2015-10-02 | $2.92 | $3.10 | $2.92 | $3.08 | $3.03 | 22,701 |
2015-10-01 | $2.91 | $3.10 | $2.85 | $3.02 | $2.97 | 12,428 |
2015-09-30 | $3.00 | $3.00 | $2.95 | $2.99 | $2.94 | 3,178 |
2015-09-29 | $2.85 | $3.00 | $2.85 | $2.99 | $2.94 | 17,530 |
2015-09-28 | $2.84 | $2.87 | $2.84 | $2.87 | $2.82 | 5,726 |
2015-09-25 | $2.84 | $2.90 | $2.84 | $2.86 | $2.81 | 3,831 |
2015-09-24 | $2.86 | $2.92 | $2.86 | $2.91 | $2.86 | 12,492 |
2015-09-23 | $2.84 | $2.96 | $2.84 | $2.90 | $2.85 | 32,002 |
2015-09-22 | $2.94 | $2.94 | $2.84 | $2.84 | $2.79 | 8,004 |
2015-09-21 | $2.93 | $3.00 | $2.85 | $2.93 | $2.88 | 17,136 |
2015-09-18 | $2.82 | $2.88 | $2.82 | $2.88 | $2.83 | 8,890 |
2015-09-17 | $2.83 | $2.88 | $2.82 | $2.86 | $2.82 | 2,955 |
2015-09-16 | $2.85 | $2.90 | $2.82 | $2.85 | $2.80 | 12,053 |
2015-09-15 | $2.81 | $2.83 | $2.81 | $2.81 | $2.76 | 8,481 |
2015-09-14 | $2.82 | $2.94 | $2.82 | $2.85 | $2.81 | 19,890 |
2015-09-11 | $3.00 | $3.00 | $2.80 | $2.85 | $2.80 | 32,224 |
2015-09-10 | $2.50 | $3.20 | $2.50 | $2.99 | $2.94 | 442,524 |
2015-09-09 | $2.54 | $2.61 | $2.50 | $2.50 | $2.46 | 5,932 |
2015-09-08 | $2.67 | $2.67 | $2.54 | $2.54 | $2.50 | 4,078 |
2015-09-04 | $2.51 | $2.70 | $2.51 | $2.60 | $2.56 | 7,407 |
2015-09-03 | $2.55 | $2.68 | $2.54 | $2.54 | $2.50 | 3,067 |
2015-09-02 | $2.70 | $2.70 | $2.57 | $2.58 | $2.54 | 5,108 |
2015-09-01 | $2.64 | $2.69 | $2.63 | $2.67 | $2.63 | 3,780 |
2015-08-31 | $2.71 | $2.71 | $2.53 | $2.62 | $2.58 | 15,443 |
Virco Manufacturing Corp (VIRC) News Headlines
Recent Virco Manufacturing Corp (VIRC) News
Similar Companies to Virco Manufacturing Corp (VIRC) in the Furnishings, Fixtures & Appliances Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Whirlpool Corp | WHR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 95,000 |
Mohawk Industries Inc | MHK | Furnishings, Fixtures & Appliances | Consumer Cyclical | 25,000 |
Tempur Sealy International Inc | TPX | Furnishings, Fixtures & Appliances | Consumer Cyclical | 24,000 |
Leggett & Platt Inc | LEG | Furnishings, Fixtures & Appliances | Consumer Cyclical | 23,000 |
La-Z-Boy Inc | LZB | Furnishings, Fixtures & Appliances | Consumer Cyclical | 10,100 |
Fortune Brands Home & Security Inc | FBHS | Furnishings, Fixtures & Appliances | Consumer Cyclical | 9,000 |
Sleep Number Corp | SNBR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 8,400 |
American Woodmark Corp | AMWD | Furnishings, Fixtures & Appliances | Consumer Cyclical | 5,000 |
Bassett Furniture Industries Inc | BSET | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,400 |
Interface Inc | TILE | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,264 |