VOC Energy Trust (VOC) Exchange: NYSE
Data as of March 29, 2024
$6.02 ($0.00) 0.00%
VOC Energy Trust - Daily Information
Click for more stock information on VOC Energy Trust.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $6.00 |
Previous Close | $6.02 |
High | $6.10 |
Low | $6.00 |
Adjusted Open | $6.00 |
Previous Adjusted Close | $6.02 |
Adjusted High | $6.10 |
Adjusted Low | $6.00 |
About VOC Energy Trust (VOC)
VOC Energy Trust is a statutory trust formed by VOC Sponsor to own a term net profits interest representing the right to receive 80% of the net proceeds rom production from substantially all of the interests in oil and natural gas properties in the states of Kansas and Texas held by VOC Sponsor as of the date of the conveyance of the net profits interest to the trust. As of December 31, 2009, the Underlying Properties produced predominantly oil from approximately 892 gross (550.2 net) wells located in 193 fields and had a projected reserve life in excess of 50 years. As of December 31, 2009, the total proved reserves attributable to the Underlying Properties were 13 million barrels of oil equivalent (MMBoe), of which approximately 84% were classified as proved developed producing reserves, and approximately 92% were oil and approximately 8% were natural gas.
Invest in VOC Energy Trust (VOC)
Historical Stock Data for VOC Energy Trust (VOC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-19 | $6.00 | $6.10 | $6.00 | $6.02 | $6.02 | 33,723 |
2024-03-18 | $6.08 | $6.09 | $5.88 | $6.02 | $6.02 | 142,440 |
2024-03-15 | $6.09 | $6.14 | $6.09 | $6.13 | $6.13 | 17,565 |
2024-03-14 | $6.15 | $6.15 | $6.06 | $6.09 | $6.09 | 42,070 |
2024-03-13 | $6.10 | $6.20 | $6.10 | $6.12 | $6.12 | 33,181 |
2024-03-12 | $6.18 | $6.20 | $6.06 | $6.12 | $6.12 | 27,987 |
2024-03-11 | $6.14 | $6.20 | $6.00 | $6.17 | $6.17 | 88,963 |
2024-03-08 | $6.17 | $6.20 | $6.05 | $6.13 | $6.13 | 43,522 |
2024-03-07 | $6.00 | $6.26 | $6.00 | $6.21 | $6.21 | 37,941 |
2024-03-06 | $6.30 | $6.39 | $6.10 | $6.11 | $6.11 | 56,451 |
2024-03-05 | $5.96 | $6.40 | $5.91 | $6.19 | $6.19 | 78,609 |
2024-03-04 | $6.39 | $6.43 | $5.90 | $5.90 | $5.90 | 210,260 |
2024-03-01 | $6.60 | $6.68 | $6.41 | $6.41 | $6.41 | 43,923 |
2024-02-29 | $6.68 | $6.70 | $6.58 | $6.65 | $6.65 | 18,521 |
2024-02-28 | $6.50 | $6.69 | $6.41 | $6.66 | $6.66 | 44,549 |
2024-02-27 | $6.23 | $6.53 | $6.08 | $6.48 | $6.48 | 99,926 |
2024-02-26 | $6.43 | $6.48 | $6.22 | $6.33 | $6.33 | 76,992 |
2024-02-23 | $6.60 | $6.68 | $6.27 | $6.29 | $6.29 | 149,606 |
2024-02-22 | $6.75 | $6.79 | $6.62 | $6.65 | $6.65 | 60,613 |
2024-02-21 | $6.72 | $6.81 | $6.64 | $6.67 | $6.67 | 26,106 |
2024-02-20 | $6.99 | $7.15 | $6.63 | $6.63 | $6.63 | 75,274 |
2024-02-16 | $7.20 | $7.20 | $7.10 | $7.15 | $7.15 | 38,448 |
2024-02-15 | $6.81 | $7.15 | $6.81 | $7.11 | $7.11 | 86,416 |
2024-02-14 | $6.90 | $7.10 | $6.85 | $6.90 | $6.90 | 64,787 |
2024-02-13 | $6.74 | $6.80 | $6.66 | $6.77 | $6.77 | 34,759 |
2024-02-12 | $6.50 | $6.76 | $6.45 | $6.70 | $6.70 | 85,625 |
2024-02-09 | $6.64 | $6.64 | $6.45 | $6.46 | $6.46 | 80,923 |
2024-02-08 | $6.64 | $6.66 | $6.56 | $6.60 | $6.60 | 42,121 |
2024-02-07 | $6.67 | $6.81 | $6.56 | $6.62 | $6.62 | 124,088 |
2024-02-06 | $6.62 | $6.76 | $6.60 | $6.73 | $6.73 | 50,826 |
2024-02-05 | $6.92 | $6.93 | $6.55 | $6.59 | $6.59 | 110,214 |
2024-02-02 | $7.00 | $7.02 | $6.73 | $6.76 | $6.76 | 102,532 |
2024-02-01 | $7.10 | $7.15 | $6.98 | $7.00 | $7.00 | 55,455 |
2024-01-31 | $7.10 | $7.10 | $6.95 | $7.04 | $7.04 | 69,223 |
2024-01-30 | $7.10 | $7.19 | $7.08 | $7.10 | $7.10 | 65,470 |
2024-01-29 | $7.33 | $7.33 | $7.18 | $7.21 | $7.21 | 97,984 |
2024-01-26 | $7.32 | $7.47 | $7.30 | $7.45 | $7.45 | 192,646 |
2024-01-25 | $7.40 | $7.43 | $7.28 | $7.36 | $7.36 | 84,106 |
2024-01-24 | $7.42 | $7.49 | $7.30 | $7.34 | $7.34 | 94,431 |
2024-01-23 | $7.15 | $7.34 | $7.10 | $7.27 | $7.27 | 125,960 |
2024-01-22 | $7.36 | $7.36 | $6.80 | $7.15 | $7.15 | 269,808 |
2024-01-19 | $7.35 | $7.55 | $7.25 | $7.52 | $7.52 | 60,228 |
2024-01-18 | $7.40 | $7.44 | $7.31 | $7.35 | $7.35 | 23,118 |
2024-01-17 | $7.31 | $7.71 | $7.31 | $7.36 | $7.36 | 59,206 |
2024-01-16 | $7.50 | $7.53 | $7.35 | $7.36 | $7.36 | 50,757 |
2024-01-12 | $7.54 | $7.54 | $7.40 | $7.49 | $7.49 | 40,228 |
2024-01-11 | $7.58 | $7.58 | $7.32 | $7.36 | $7.36 | 73,096 |
2024-01-10 | $7.54 | $7.63 | $7.45 | $7.50 | $7.50 | 60,021 |
2024-01-09 | $7.44 | $7.62 | $7.39 | $7.57 | $7.57 | 79,265 |
2024-01-08 | $7.49 | $7.62 | $7.25 | $7.38 | $7.38 | 167,948 |
2024-01-05 | $7.44 | $7.57 | $7.43 | $7.49 | $7.49 | 24,414 |
2024-01-04 | $7.50 | $7.65 | $7.37 | $7.42 | $7.42 | 117,035 |
2024-01-03 | $7.34 | $7.68 | $7.30 | $7.64 | $7.64 | 61,674 |
2024-01-02 | $7.20 | $7.38 | $7.20 | $7.38 | $7.38 | 41,987 |
2023-12-29 | $7.19 | $7.32 | $7.15 | $7.20 | $7.20 | 66,037 |
2023-12-28 | $7.25 | $7.37 | $7.15 | $7.30 | $7.30 | 81,008 |
2023-12-27 | $7.47 | $7.55 | $7.20 | $7.31 | $7.31 | 84,265 |
2023-12-26 | $7.34 | $7.55 | $7.24 | $7.45 | $7.45 | 84,959 |
2023-12-22 | $7.21 | $7.37 | $7.11 | $7.30 | $7.30 | 107,693 |
2023-12-21 | $7.31 | $7.47 | $7.13 | $7.27 | $7.27 | 124,297 |
2023-12-20 | $7.51 | $7.65 | $7.35 | $7.37 | $7.37 | 62,951 |
2023-12-19 | $7.39 | $7.62 | $7.39 | $7.61 | $7.61 | 45,490 |
2023-12-18 | $7.71 | $7.76 | $7.41 | $7.49 | $7.49 | 72,070 |
2023-12-15 | $7.82 | $7.90 | $7.67 | $7.67 | $7.67 | 69,559 |
2023-12-14 | $7.55 | $7.84 | $7.53 | $7.75 | $7.75 | 63,275 |
2023-12-13 | $7.18 | $7.64 | $7.15 | $7.64 | $7.64 | 315,160 |
2023-12-12 | $7.50 | $7.65 | $7.15 | $7.30 | $7.30 | 88,947 |
2023-12-11 | $7.68 | $7.78 | $7.41 | $7.60 | $7.60 | 52,034 |
2023-12-08 | $7.72 | $7.81 | $7.50 | $7.79 | $7.79 | 47,080 |
2023-12-07 | $7.57 | $7.71 | $7.56 | $7.62 | $7.62 | 38,648 |
2023-12-06 | $7.85 | $7.85 | $7.32 | $7.66 | $7.66 | 127,655 |
2023-12-05 | $7.92 | $8.03 | $7.65 | $7.75 | $7.75 | 43,884 |
2023-12-04 | $7.81 | $8.00 | $7.81 | $7.95 | $7.95 | 80,953 |
2023-12-01 | $7.78 | $7.89 | $7.57 | $7.81 | $7.81 | 51,716 |
2023-11-30 | $7.86 | $7.99 | $7.56 | $7.72 | $7.72 | 88,519 |
2023-11-29 | $7.80 | $7.98 | $7.80 | $7.91 | $7.91 | 26,192 |
2023-11-28 | $7.81 | $7.93 | $7.75 | $7.80 | $7.80 | 62,486 |
2023-11-27 | $8.12 | $8.18 | $7.90 | $7.90 | $7.90 | 57,514 |
2023-11-24 | $8.04 | $8.16 | $8.02 | $8.12 | $8.12 | 22,799 |
2023-11-22 | $7.96 | $8.14 | $7.82 | $8.09 | $8.09 | 39,961 |
2023-11-21 | $8.00 | $8.16 | $7.85 | $8.04 | $8.04 | 38,847 |
2023-11-20 | $8.25 | $8.30 | $8.00 | $8.08 | $8.08 | 36,053 |
2023-11-17 | $7.97 | $8.27 | $7.97 | $8.19 | $8.19 | 34,480 |
2023-11-16 | $8.10 | $8.23 | $7.80 | $7.96 | $7.96 | 62,201 |
2023-11-15 | $8.34 | $8.50 | $8.17 | $8.23 | $8.23 | 60,251 |
2023-11-14 | $8.37 | $8.45 | $8.20 | $8.39 | $8.39 | 58,630 |
2023-11-13 | $8.14 | $8.32 | $8.00 | $8.22 | $8.22 | 42,680 |
2023-11-10 | $8.04 | $8.39 | $7.85 | $8.21 | $8.21 | 56,831 |
2023-11-09 | $7.77 | $8.03 | $7.77 | $7.80 | $7.80 | 41,084 |
2023-11-08 | $7.98 | $8.10 | $7.61 | $7.73 | $7.73 | 74,807 |
2023-11-07 | $8.25 | $8.25 | $7.85 | $7.91 | $7.91 | 116,576 |
2023-11-06 | $8.53 | $8.56 | $8.23 | $8.26 | $8.26 | 45,324 |
2023-11-03 | $8.50 | $8.59 | $8.45 | $8.49 | $8.49 | 21,356 |
2023-11-02 | $8.41 | $8.52 | $8.35 | $8.44 | $8.44 | 31,950 |
2023-11-01 | $8.41 | $8.44 | $8.18 | $8.35 | $8.35 | 38,101 |
2023-10-31 | $8.37 | $8.45 | $8.12 | $8.31 | $8.31 | 44,287 |
2023-10-30 | $8.58 | $8.69 | $8.31 | $8.36 | $8.36 | 53,623 |
2023-10-27 | $8.70 | $8.76 | $8.32 | $8.69 | $8.69 | 52,465 |
2023-10-26 | $8.68 | $8.87 | $8.60 | $8.82 | $8.60 | 81,335 |
2023-10-25 | $9.27 | $9.47 | $8.61 | $8.70 | $8.48 | 135,569 |
2023-10-24 | $9.39 | $9.50 | $9.00 | $9.21 | $8.98 | 99,189 |
2023-10-23 | $9.67 | $9.76 | $9.35 | $9.39 | $9.15 | 100,754 |
2023-10-20 | $10.22 | $10.26 | $9.64 | $9.70 | $9.70 | 90,423 |
2023-10-19 | $10.11 | $10.36 | $10.00 | $10.20 | $10.20 | 32,699 |
2023-10-18 | $10.40 | $10.65 | $10.03 | $10.11 | $10.11 | 108,566 |
2023-10-17 | $9.97 | $10.32 | $9.97 | $10.30 | $10.30 | 46,286 |
2023-10-16 | $10.07 | $10.10 | $9.95 | $10.07 | $10.07 | 57,611 |
2023-10-13 | $9.84 | $10.06 | $9.74 | $10.03 | $10.03 | 78,890 |
2023-10-12 | $9.90 | $9.90 | $9.53 | $9.60 | $9.60 | 44,511 |
2023-10-11 | $9.75 | $9.80 | $9.60 | $9.76 | $9.76 | 21,250 |
2023-10-10 | $9.72 | $9.77 | $9.62 | $9.68 | $9.68 | 36,750 |
2023-10-09 | $9.48 | $9.89 | $9.42 | $9.62 | $9.62 | 79,289 |
2023-10-06 | $9.39 | $9.39 | $9.20 | $9.29 | $9.29 | 35,794 |
2023-10-05 | $8.92 | $9.48 | $8.92 | $9.38 | $9.38 | 44,389 |
2023-10-04 | $9.31 | $9.31 | $8.90 | $9.05 | $9.05 | 82,592 |
2023-10-03 | $9.51 | $9.56 | $9.25 | $9.31 | $9.31 | 59,603 |
2023-10-02 | $9.75 | $9.82 | $9.35 | $9.49 | $9.49 | 61,716 |
2023-09-29 | $9.87 | $9.92 | $9.61 | $9.82 | $9.82 | 69,460 |
2023-09-28 | $9.89 | $10.10 | $9.66 | $9.77 | $9.77 | 96,683 |
2023-09-27 | $9.47 | $9.96 | $9.47 | $9.90 | $9.90 | 144,179 |
2023-09-26 | $8.99 | $9.50 | $8.99 | $9.47 | $9.47 | 124,355 |
2023-09-25 | $9.05 | $9.20 | $9.00 | $9.03 | $9.03 | 66,880 |
2023-09-22 | $8.90 | $9.05 | $8.90 | $8.92 | $8.92 | 44,783 |
2023-09-21 | $9.00 | $9.00 | $8.85 | $8.89 | $8.89 | 56,120 |
2023-09-20 | $8.94 | $9.05 | $8.76 | $8.99 | $8.99 | 73,860 |
2023-09-19 | $8.98 | $9.05 | $8.60 | $8.88 | $8.88 | 125,886 |
2023-09-18 | $8.92 | $8.99 | $8.76 | $8.94 | $8.94 | 45,085 |
2023-09-15 | $8.79 | $9.05 | $8.79 | $8.99 | $8.99 | 37,462 |
2023-09-14 | $8.75 | $8.95 | $8.75 | $8.94 | $8.94 | 36,756 |
2023-09-13 | $8.94 | $8.94 | $8.71 | $8.77 | $8.77 | 57,398 |
2023-09-12 | $8.67 | $8.95 | $8.67 | $8.88 | $8.88 | 58,419 |
2023-09-11 | $8.65 | $8.78 | $8.62 | $8.68 | $8.68 | 40,064 |
2023-09-08 | $8.61 | $8.70 | $8.51 | $8.67 | $8.67 | 36,011 |
2023-09-07 | $8.65 | $8.65 | $8.38 | $8.61 | $8.61 | 38,215 |
2023-09-06 | $8.57 | $8.73 | $8.45 | $8.62 | $8.62 | 51,526 |
2023-09-05 | $8.60 | $8.70 | $8.50 | $8.57 | $8.57 | 60,420 |
2023-09-01 | $8.55 | $8.63 | $8.33 | $8.55 | $8.55 | 52,010 |
2023-08-31 | $8.51 | $8.56 | $8.30 | $8.47 | $8.47 | 59,180 |
2023-08-30 | $8.48 | $8.62 | $8.36 | $8.43 | $8.43 | 26,855 |
2023-08-29 | $8.32 | $8.60 | $8.32 | $8.48 | $8.48 | 37,776 |
2023-08-28 | $8.20 | $8.41 | $8.20 | $8.36 | $8.36 | 32,209 |
2023-08-25 | $8.20 | $8.31 | $8.20 | $8.23 | $8.23 | 33,791 |
2023-08-24 | $8.15 | $8.37 | $8.11 | $8.15 | $8.15 | 39,280 |
2023-08-23 | $8.37 | $8.54 | $8.17 | $8.31 | $8.31 | 43,057 |
2023-08-22 | $8.37 | $8.66 | $8.37 | $8.43 | $8.43 | 28,332 |
2023-08-21 | $8.61 | $8.61 | $8.37 | $8.43 | $8.43 | 22,309 |
2023-08-18 | $8.42 | $8.50 | $8.33 | $8.42 | $8.42 | 29,804 |
2023-08-17 | $8.55 | $8.79 | $8.38 | $8.45 | $8.45 | 26,917 |
2023-08-16 | $8.69 | $8.79 | $8.37 | $8.52 | $8.52 | 56,341 |
2023-08-15 | $8.83 | $8.83 | $8.32 | $8.57 | $8.57 | 52,589 |
2023-08-14 | $8.69 | $8.91 | $8.63 | $8.69 | $8.69 | 90,794 |
2023-08-11 | $8.57 | $8.66 | $8.42 | $8.66 | $8.66 | 38,759 |
2023-08-10 | $8.51 | $8.59 | $8.40 | $8.57 | $8.57 | 54,408 |
2023-08-09 | $8.40 | $8.52 | $8.30 | $8.45 | $8.45 | 56,422 |
2023-08-08 | $8.37 | $8.51 | $8.25 | $8.49 | $8.49 | 29,743 |
2023-08-07 | $8.50 | $8.50 | $8.30 | $8.41 | $8.41 | 39,722 |
2023-08-04 | $8.43 | $8.49 | $8.25 | $8.47 | $8.47 | 73,565 |
2023-08-03 | $8.20 | $8.40 | $8.11 | $8.31 | $8.31 | 51,161 |
2023-08-02 | $8.31 | $8.43 | $8.10 | $8.20 | $8.20 | 66,945 |
2023-08-01 | $8.60 | $8.60 | $8.28 | $8.39 | $8.39 | 101,430 |
2023-07-31 | $8.67 | $8.75 | $8.54 | $8.64 | $8.64 | 67,059 |
2023-07-28 | $8.60 | $8.68 | $8.41 | $8.54 | $8.54 | 94,624 |
2023-07-27 | $8.94 | $8.94 | $8.70 | $8.85 | $8.85 | 168,906 |
2023-07-26 | $8.89 | $8.95 | $8.68 | $8.95 | $8.95 | 123,058 |
2023-07-25 | $8.88 | $8.97 | $8.60 | $8.83 | $8.83 | 134,091 |
2023-07-24 | $8.82 | $8.96 | $8.70 | $8.72 | $8.72 | 169,531 |
2023-07-21 | $8.60 | $8.88 | $8.55 | $8.70 | $8.70 | 75,180 |
2023-07-20 | $8.90 | $8.94 | $8.50 | $8.56 | $8.56 | 114,616 |
2023-07-19 | $8.65 | $8.90 | $8.65 | $8.83 | $8.83 | 54,732 |
2023-07-18 | $8.59 | $8.89 | $8.55 | $8.68 | $8.68 | 73,465 |
2023-07-17 | $8.41 | $8.75 | $8.41 | $8.75 | $8.75 | 51,688 |
2023-07-14 | $8.77 | $8.77 | $8.35 | $8.41 | $8.41 | 79,563 |
2023-07-13 | $8.84 | $8.84 | $8.52 | $8.64 | $8.64 | 60,877 |
2023-07-12 | $8.95 | $8.95 | $8.45 | $8.80 | $8.80 | 108,480 |
2023-07-11 | $8.60 | $8.95 | $8.51 | $8.82 | $8.82 | 93,041 |
2023-07-10 | $8.43 | $8.52 | $8.33 | $8.49 | $8.49 | 47,678 |
2023-07-07 | $8.49 | $8.65 | $8.34 | $8.37 | $8.37 | 87,547 |
2023-07-06 | $8.54 | $8.54 | $8.28 | $8.42 | $8.42 | 37,422 |
2023-07-05 | $8.42 | $8.60 | $8.21 | $8.60 | $8.60 | 92,373 |
2023-07-03 | $8.01 | $8.33 | $7.90 | $8.33 | $8.33 | 89,646 |
2023-06-30 | $7.90 | $8.00 | $7.81 | $7.92 | $7.92 | 37,152 |
2023-06-29 | $7.76 | $7.89 | $7.76 | $7.89 | $7.89 | 27,624 |
2023-06-28 | $7.65 | $7.79 | $7.59 | $7.76 | $7.76 | 32,113 |
2023-06-27 | $7.69 | $7.80 | $7.51 | $7.65 | $7.65 | 36,997 |
2023-06-26 | $7.76 | $7.86 | $7.75 | $7.77 | $7.77 | 28,397 |
2023-06-23 | $7.70 | $7.84 | $7.66 | $7.75 | $7.75 | 35,817 |
2023-06-22 | $7.77 | $7.90 | $7.64 | $7.73 | $7.73 | 42,800 |
2023-06-21 | $7.82 | $7.90 | $7.72 | $7.86 | $7.86 | 46,968 |
2023-06-20 | $7.76 | $7.96 | $7.62 | $7.89 | $7.89 | 74,439 |
2023-06-16 | $7.96 | $7.96 | $7.70 | $7.77 | $7.77 | 78,879 |
2023-06-15 | $7.68 | $7.98 | $7.51 | $7.79 | $7.79 | 61,804 |
2023-06-14 | $7.53 | $7.73 | $7.50 | $7.66 | $7.66 | 57,202 |
2023-06-13 | $7.39 | $7.74 | $7.39 | $7.59 | $7.59 | 103,674 |
2023-06-12 | $7.65 | $7.76 | $7.25 | $7.39 | $7.39 | 71,408 |
2023-06-09 | $7.84 | $7.91 | $7.70 | $7.74 | $7.74 | 43,845 |
2023-06-08 | $7.94 | $8.10 | $7.75 | $7.81 | $7.81 | 86,569 |
2023-06-07 | $7.75 | $8.00 | $7.75 | $8.00 | $8.00 | 94,256 |
2023-06-06 | $7.55 | $7.85 | $7.50 | $7.69 | $7.69 | 29,893 |
2023-06-05 | $7.62 | $7.78 | $7.46 | $7.60 | $7.60 | 36,943 |
2023-06-02 | $7.70 | $7.79 | $7.40 | $7.44 | $7.44 | 84,950 |
2023-06-01 | $7.20 | $7.54 | $7.03 | $7.51 | $7.51 | 110,294 |
2023-05-31 | $7.67 | $7.67 | $7.03 | $7.10 | $7.10 | 142,392 |
2023-05-30 | $7.81 | $8.03 | $7.59 | $7.67 | $7.67 | 48,706 |
2023-05-26 | $7.81 | $7.96 | $7.65 | $7.86 | $7.86 | 49,691 |
2023-05-25 | $8.00 | $8.05 | $7.80 | $7.86 | $7.86 | 72,121 |
2023-05-24 | $8.09 | $8.20 | $7.92 | $8.08 | $8.08 | 44,169 |
2023-05-23 | $8.11 | $8.32 | $7.91 | $8.05 | $8.05 | 53,027 |
2023-05-22 | $8.37 | $8.42 | $8.12 | $8.14 | $8.14 | 77,269 |
2023-05-19 | $8.35 | $8.37 | $8.11 | $8.24 | $8.24 | 53,914 |
2023-05-18 | $8.08 | $8.34 | $8.07 | $8.31 | $8.31 | 26,693 |
2023-05-17 | $8.05 | $8.36 | $8.05 | $8.28 | $8.28 | 24,885 |
2023-05-16 | $8.35 | $8.45 | $8.00 | $8.04 | $8.04 | 30,705 |
2023-05-15 | $8.01 | $8.45 | $8.01 | $8.28 | $8.28 | 45,692 |
2023-05-12 | $8.00 | $8.39 | $7.97 | $8.07 | $8.07 | 109,137 |
2023-05-11 | $7.80 | $7.97 | $7.70 | $7.83 | $7.83 | 48,910 |
2023-05-10 | $7.66 | $8.07 | $7.64 | $7.89 | $7.89 | 63,958 |
2023-05-09 | $7.73 | $7.85 | $7.61 | $7.64 | $7.64 | 53,863 |
2023-05-08 | $8.00 | $8.00 | $7.67 | $7.77 | $7.77 | 54,716 |
2023-05-05 | $7.74 | $8.10 | $7.66 | $7.87 | $7.87 | 118,856 |
2023-05-04 | $7.60 | $7.79 | $7.47 | $7.62 | $7.62 | 72,610 |
2023-05-03 | $7.72 | $8.00 | $7.52 | $7.60 | $7.60 | 145,423 |
2023-05-02 | $7.75 | $7.83 | $7.31 | $7.50 | $7.50 | 158,632 |
2023-05-01 | $8.32 | $8.32 | $7.67 | $7.77 | $7.77 | 189,740 |
2023-04-28 | $8.27 | $8.45 | $8.08 | $8.23 | $8.23 | 164,766 |
2023-04-27 | $9.12 | $9.12 | $8.44 | $8.55 | $8.32 | 143,556 |
2023-04-26 | $9.23 | $9.27 | $8.81 | $8.88 | $8.64 | 132,193 |
2023-04-25 | $9.28 | $9.35 | $9.07 | $9.21 | $8.96 | 157,867 |
2023-04-24 | $9.30 | $9.30 | $9.08 | $9.17 | $8.92 | 153,817 |
2023-04-21 | $9.25 | $9.32 | $9.05 | $9.13 | $9.13 | 79,897 |
2023-04-20 | $9.15 | $9.25 | $9.02 | $9.24 | $9.24 | 112,791 |
2023-04-19 | $9.10 | $9.25 | $9.02 | $9.20 | $9.20 | 40,060 |
2023-04-18 | $9.20 | $9.27 | $9.08 | $9.18 | $9.18 | 95,593 |
2023-04-17 | $9.14 | $9.37 | $8.84 | $9.19 | $9.19 | 120,579 |
2023-04-14 | $9.45 | $9.45 | $9.20 | $9.35 | $9.35 | 42,537 |
2023-04-13 | $9.40 | $9.44 | $9.20 | $9.43 | $9.43 | 52,040 |
2023-04-12 | $9.03 | $9.40 | $8.96 | $9.40 | $9.40 | 91,457 |
2023-04-11 | $9.23 | $9.23 | $8.99 | $9.04 | $9.04 | 67,575 |
2023-04-10 | $9.01 | $9.26 | $8.97 | $9.08 | $9.08 | 52,303 |
2023-04-06 | $8.75 | $9.07 | $8.63 | $8.97 | $8.97 | 70,044 |
2023-04-05 | $8.88 | $8.93 | $8.72 | $8.90 | $8.90 | 61,855 |
2023-04-04 | $9.13 | $9.13 | $8.64 | $8.78 | $8.78 | 78,724 |
2023-04-03 | $8.92 | $9.16 | $8.69 | $9.06 | $9.06 | 192,224 |
2023-03-31 | $8.25 | $8.30 | $8.00 | $8.27 | $8.27 | 93,735 |
2023-03-30 | $8.44 | $8.44 | $7.86 | $7.93 | $7.93 | 118,627 |
2023-03-29 | $8.30 | $8.47 | $8.05 | $8.40 | $8.40 | 105,698 |
2023-03-28 | $8.25 | $8.37 | $8.11 | $8.15 | $8.15 | 60,522 |
2023-03-27 | $8.02 | $8.39 | $7.87 | $8.25 | $8.25 | 88,780 |
2023-03-24 | $7.71 | $8.12 | $7.70 | $8.07 | $8.07 | 50,583 |
2023-03-23 | $7.83 | $8.14 | $7.80 | $7.95 | $7.95 | 127,771 |
2023-03-22 | $7.79 | $7.90 | $7.58 | $7.76 | $7.76 | 79,090 |
2023-03-21 | $7.25 | $7.90 | $7.25 | $7.87 | $7.87 | 117,581 |
2023-03-20 | $7.06 | $7.38 | $6.99 | $7.19 | $7.19 | 61,404 |
2023-03-17 | $7.23 | $7.35 | $6.97 | $7.02 | $7.02 | 81,767 |
2023-03-16 | $7.00 | $7.31 | $6.86 | $7.24 | $7.24 | 93,809 |
2023-03-15 | $7.54 | $7.60 | $7.04 | $7.10 | $7.10 | 206,069 |
2023-03-14 | $7.83 | $7.99 | $7.57 | $7.68 | $7.68 | 100,569 |
2023-03-13 | $7.73 | $8.00 | $7.53 | $7.73 | $7.73 | 140,845 |
2023-03-10 | $8.37 | $8.43 | $7.73 | $8.01 | $8.01 | 286,228 |
2023-03-09 | $8.63 | $8.80 | $8.31 | $8.36 | $8.36 | 104,644 |
2023-03-08 | $8.75 | $8.78 | $8.54 | $8.74 | $8.74 | 57,838 |
2023-03-07 | $8.87 | $8.90 | $8.60 | $8.71 | $8.71 | 45,876 |
2023-03-06 | $8.45 | $8.80 | $8.42 | $8.80 | $8.80 | 84,049 |
2023-03-03 | $8.34 | $8.63 | $8.34 | $8.46 | $8.46 | 76,209 |
2023-03-02 | $8.04 | $8.50 | $7.96 | $8.47 | $8.47 | 146,341 |
2023-03-01 | $7.96 | $8.09 | $7.96 | $8.00 | $8.00 | 57,097 |
2023-02-28 | $8.05 | $8.13 | $7.95 | $8.03 | $8.03 | 68,036 |
2023-02-27 | $8.04 | $8.16 | $7.96 | $8.05 | $8.05 | 101,464 |
2023-02-24 | $8.31 | $8.42 | $7.91 | $7.98 | $7.98 | 146,984 |
2023-02-23 | $8.01 | $8.34 | $8.00 | $8.22 | $8.22 | 94,207 |
2023-02-22 | $8.25 | $8.25 | $7.92 | $8.00 | $8.00 | 114,136 |
2023-02-21 | $8.10 | $8.23 | $7.93 | $8.16 | $8.16 | 100,962 |
2023-02-17 | $8.02 | $8.33 | $7.85 | $8.15 | $8.15 | 160,969 |
2023-02-16 | $8.08 | $8.39 | $8.02 | $8.06 | $8.06 | 170,594 |
2023-02-15 | $8.56 | $8.57 | $8.16 | $8.28 | $8.28 | 228,874 |
2023-02-14 | $8.68 | $9.19 | $8.40 | $8.63 | $8.63 | 253,964 |
2023-02-13 | $8.93 | $8.96 | $8.53 | $8.69 | $8.69 | 133,828 |
2023-02-10 | $8.24 | $9.20 | $8.20 | $8.93 | $8.93 | 381,278 |
2023-02-09 | $8.15 | $8.27 | $7.95 | $8.11 | $8.11 | 130,373 |
2023-02-08 | $8.39 | $8.43 | $8.00 | $8.14 | $8.14 | 154,996 |
2023-02-07 | $8.02 | $8.44 | $8.01 | $8.30 | $8.30 | 193,899 |
2023-02-06 | $8.20 | $8.36 | $7.95 | $8.08 | $8.08 | 174,431 |
2023-02-03 | $8.50 | $8.78 | $8.12 | $8.16 | $8.16 | 210,129 |
2023-02-02 | $8.70 | $8.87 | $8.00 | $8.50 | $8.50 | 553,745 |
2023-02-01 | $9.72 | $9.85 | $8.53 | $8.88 | $8.88 | 537,165 |
2023-01-31 | $10.08 | $10.08 | $9.58 | $9.73 | $9.73 | 337,679 |
2023-01-30 | $10.19 | $10.43 | $10.01 | $10.08 | $10.08 | 140,241 |
2023-01-27 | $10.44 | $10.60 | $10.05 | $10.52 | $10.52 | 251,433 |
2023-01-26 | $10.38 | $10.97 | $10.10 | $10.83 | $10.60 | 484,595 |
2023-01-25 | $10.04 | $10.21 | $9.50 | $10.16 | $10.16 | 354,651 |
2023-01-24 | $11.04 | $11.09 | $10.01 | $10.05 | $10.05 | 485,977 |
2023-01-23 | $13.06 | $13.06 | $10.08 | $10.81 | $10.81 | 1,203,251 |
2023-01-20 | $12.78 | $13.21 | $12.40 | $13.09 | $13.09 | 217,223 |
2023-01-19 | $12.52 | $13.00 | $12.16 | $12.57 | $12.57 | 183,194 |
2023-01-18 | $12.83 | $13.70 | $12.59 | $12.67 | $12.67 | 353,045 |
2023-01-17 | $12.06 | $12.73 | $12.06 | $12.69 | $12.69 | 325,616 |
2023-01-13 | $12.35 | $13.43 | $11.67 | $11.90 | $11.90 | 553,677 |
2023-01-12 | $12.08 | $12.35 | $11.69 | $12.29 | $12.29 | 355,283 |
2023-01-11 | $11.66 | $12.10 | $11.25 | $11.95 | $11.95 | 333,653 |
2023-01-10 | $10.83 | $11.71 | $10.69 | $11.41 | $11.41 | 438,239 |
2023-01-09 | $10.30 | $10.66 | $10.15 | $10.64 | $10.64 | 185,484 |
2023-01-06 | $9.88 | $10.19 | $9.86 | $10.12 | $10.12 | 127,230 |
2023-01-05 | $9.60 | $9.89 | $9.55 | $9.83 | $9.83 | 71,634 |
2023-01-04 | $10.14 | $10.29 | $9.42 | $9.66 | $9.66 | 276,353 |
2023-01-03 | $10.40 | $10.59 | $9.72 | $10.09 | $10.09 | 294,223 |
2022-12-30 | $9.89 | $10.42 | $9.80 | $10.37 | $10.37 | 397,949 |
2022-12-29 | $9.15 | $9.91 | $9.15 | $9.83 | $9.83 | 217,939 |
2022-12-28 | $9.53 | $9.75 | $9.03 | $9.32 | $9.32 | 163,269 |
2022-12-27 | $9.32 | $9.90 | $9.14 | $9.74 | $9.74 | 291,303 |
2022-12-23 | $8.54 | $9.15 | $8.54 | $9.12 | $9.12 | 159,854 |
2022-12-22 | $9.45 | $9.59 | $8.49 | $8.50 | $8.50 | 361,723 |
2022-12-21 | $9.13 | $9.59 | $9.06 | $9.35 | $9.35 | 245,331 |
2022-12-20 | $8.30 | $8.99 | $8.22 | $8.99 | $8.99 | 302,474 |
2022-12-19 | $8.02 | $8.14 | $7.88 | $8.14 | $8.14 | 116,133 |
2022-12-16 | $8.10 | $8.19 | $7.63 | $7.94 | $7.94 | 213,098 |
2022-12-15 | $8.32 | $8.40 | $8.05 | $8.19 | $8.19 | 68,696 |
2022-12-14 | $8.56 | $8.56 | $8.13 | $8.25 | $8.25 | 93,292 |
2022-12-13 | $8.43 | $8.57 | $8.33 | $8.50 | $8.50 | 72,302 |
2022-12-12 | $8.34 | $8.34 | $8.05 | $8.26 | $8.26 | 188,171 |
2022-12-09 | $8.73 | $8.80 | $8.35 | $8.40 | $8.40 | 134,773 |
2022-12-08 | $8.35 | $8.70 | $8.34 | $8.62 | $8.62 | 113,955 |
2022-12-07 | $8.60 | $8.71 | $8.10 | $8.32 | $8.32 | 165,597 |
2022-12-06 | $9.06 | $9.20 | $8.51 | $8.60 | $8.60 | 214,025 |
2022-12-05 | $9.43 | $9.45 | $9.00 | $9.06 | $9.06 | 146,324 |
2022-12-02 | $9.17 | $9.35 | $9.07 | $9.19 | $9.19 | 191,468 |
2022-12-01 | $9.97 | $9.98 | $9.40 | $9.43 | $9.43 | 396,451 |
2022-11-30 | $9.62 | $9.96 | $9.49 | $9.71 | $9.71 | 197,653 |
2022-11-29 | $9.37 | $9.65 | $8.98 | $9.40 | $9.40 | 327,404 |
2022-11-28 | $9.83 | $9.83 | $8.93 | $9.05 | $9.05 | 244,022 |
2022-11-25 | $9.36 | $9.90 | $9.21 | $9.87 | $9.87 | 176,720 |
2022-11-23 | $8.95 | $9.18 | $8.92 | $9.18 | $9.18 | 81,840 |
2022-11-22 | $8.92 | $9.13 | $8.84 | $8.95 | $8.95 | 78,340 |
2022-11-21 | $8.85 | $9.07 | $8.51 | $8.92 | $8.92 | 191,451 |
2022-11-18 | $9.26 | $9.26 | $8.92 | $8.95 | $8.95 | 107,054 |
2022-11-17 | $9.29 | $9.31 | $9.11 | $9.31 | $9.31 | 60,906 |
2022-11-16 | $9.53 | $9.53 | $9.16 | $9.30 | $9.30 | 78,728 |
2022-11-15 | $9.56 | $9.59 | $9.18 | $9.50 | $9.50 | 168,903 |
2022-11-14 | $9.06 | $9.49 | $9.03 | $9.43 | $9.43 | 241,423 |
2022-11-11 | $9.05 | $9.24 | $8.87 | $8.90 | $8.90 | 146,336 |
2022-11-10 | $9.39 | $9.40 | $9.00 | $9.01 | $9.01 | 222,430 |
2022-11-09 | $8.96 | $9.30 | $8.61 | $9.15 | $9.15 | 123,082 |
2022-11-08 | $9.18 | $9.18 | $8.89 | $8.96 | $8.96 | 114,970 |
2022-11-07 | $8.95 | $9.50 | $8.95 | $9.10 | $9.10 | 187,596 |
2022-11-04 | $9.63 | $9.67 | $8.73 | $9.05 | $9.05 | 242,814 |
2022-11-03 | $7.72 | $9.90 | $7.61 | $9.82 | $9.82 | 787,502 |
2022-11-02 | $7.99 | $8.12 | $7.57 | $7.93 | $7.93 | 127,296 |
2022-11-01 | $8.31 | $8.38 | $7.84 | $7.98 | $7.98 | 189,157 |
2022-10-31 | $8.40 | $8.81 | $8.17 | $8.22 | $8.22 | 200,927 |
2022-10-28 | $9.42 | $9.45 | $8.38 | $8.44 | $8.44 | 337,462 |
2022-10-27 | $9.78 | $9.97 | $9.60 | $9.70 | $9.30 | 216,432 |
2022-10-26 | $9.50 | $10.06 | $9.32 | $9.54 | $9.14 | 284,445 |
2022-10-25 | $9.16 | $9.72 | $9.08 | $9.43 | $9.04 | 412,922 |
2022-10-24 | $8.46 | $9.05 | $8.43 | $9.05 | $8.67 | 325,376 |
2022-10-21 | $8.28 | $8.60 | $8.21 | $8.53 | $8.53 | 213,727 |
2022-10-20 | $8.23 | $8.34 | $8.09 | $8.29 | $8.29 | 128,072 |
2022-10-19 | $8.02 | $8.28 | $8.02 | $8.17 | $8.17 | 154,683 |
2022-10-18 | $8.24 | $8.35 | $8.03 | $8.04 | $8.04 | 103,610 |
2022-10-17 | $8.14 | $8.37 | $8.02 | $8.23 | $8.23 | 132,703 |
2022-10-14 | $7.97 | $8.15 | $7.81 | $8.11 | $8.11 | 79,431 |
2022-10-13 | $7.50 | $8.00 | $7.50 | $7.89 | $7.89 | 83,024 |
2022-10-12 | $7.63 | $7.71 | $7.45 | $7.69 | $7.69 | 52,525 |
2022-10-11 | $8.02 | $8.02 | $7.44 | $7.63 | $7.63 | 153,111 |
2022-10-10 | $7.98 | $8.19 | $7.94 | $8.09 | $8.09 | 176,069 |
2022-10-07 | $7.81 | $7.99 | $7.77 | $7.88 | $7.88 | 130,197 |
2022-10-06 | $7.65 | $7.77 | $7.50 | $7.77 | $7.77 | 116,770 |
2022-10-05 | $7.26 | $7.79 | $7.24 | $7.65 | $7.65 | 232,059 |
2022-10-04 | $7.17 | $7.36 | $7.05 | $7.24 | $7.24 | 131,864 |
2022-10-03 | $7.05 | $7.05 | $6.85 | $6.95 | $6.95 | 97,634 |
2022-09-30 | $6.67 | $6.86 | $6.51 | $6.77 | $6.77 | 47,457 |
2022-09-29 | $6.59 | $6.77 | $6.52 | $6.69 | $6.69 | 60,773 |
2022-09-28 | $6.34 | $6.74 | $6.34 | $6.68 | $6.68 | 97,898 |
2022-09-27 | $6.21 | $6.36 | $6.11 | $6.31 | $6.31 | 70,504 |
2022-09-26 | $6.45 | $6.55 | $6.01 | $6.07 | $6.07 | 160,673 |
2022-09-23 | $6.75 | $6.75 | $6.42 | $6.53 | $6.53 | 192,683 |
2022-09-22 | $7.00 | $7.04 | $6.85 | $6.95 | $6.95 | 93,219 |
2022-09-21 | $6.99 | $7.02 | $6.85 | $7.00 | $7.00 | 111,231 |
2022-09-20 | $6.69 | $6.87 | $6.60 | $6.81 | $6.81 | 74,374 |
2022-09-19 | $6.85 | $6.91 | $6.70 | $6.80 | $6.80 | 39,827 |
2022-09-16 | $6.95 | $6.95 | $6.65 | $6.88 | $6.88 | 64,550 |
2022-09-15 | $7.01 | $7.06 | $6.91 | $6.95 | $6.95 | 75,992 |
2022-09-14 | $6.88 | $7.05 | $6.78 | $7.00 | $7.00 | 100,632 |
2022-09-13 | $6.75 | $6.89 | $6.61 | $6.75 | $6.75 | 82,440 |
2022-09-12 | $6.89 | $6.95 | $6.74 | $6.83 | $6.83 | 103,361 |
2022-09-09 | $6.70 | $6.86 | $6.65 | $6.70 | $6.70 | 84,429 |
2022-09-08 | $6.46 | $6.67 | $6.44 | $6.54 | $6.54 | 75,283 |
2022-09-07 | $6.32 | $6.53 | $6.21 | $6.45 | $6.45 | 83,937 |
2022-09-06 | $6.69 | $6.86 | $6.25 | $6.28 | $6.28 | 227,842 |
2022-09-02 | $7.27 | $7.27 | $6.60 | $6.69 | $6.69 | 193,261 |
2022-09-01 | $7.17 | $7.21 | $7.05 | $7.12 | $7.12 | 47,286 |
2022-08-31 | $7.10 | $7.28 | $7.06 | $7.25 | $7.25 | 37,777 |
2022-08-30 | $7.37 | $7.37 | $7.04 | $7.20 | $7.20 | 58,517 |
2022-08-29 | $7.11 | $7.38 | $7.11 | $7.33 | $7.33 | 88,424 |
2022-08-26 | $7.28 | $7.32 | $7.10 | $7.16 | $7.16 | 36,750 |
2022-08-25 | $7.45 | $7.50 | $7.13 | $7.21 | $7.21 | 86,656 |
2022-08-24 | $7.27 | $7.35 | $7.20 | $7.33 | $7.33 | 40,581 |
2022-08-23 | $7.29 | $7.50 | $7.15 | $7.23 | $7.23 | 106,876 |
2022-08-22 | $7.18 | $7.30 | $7.10 | $7.23 | $7.23 | 90,550 |
2022-08-19 | $7.55 | $7.64 | $7.33 | $7.34 | $7.34 | 78,683 |
2022-08-18 | $7.67 | $7.75 | $7.53 | $7.65 | $7.65 | 100,715 |
2022-08-17 | $7.34 | $7.55 | $7.24 | $7.55 | $7.55 | 66,537 |
2022-08-16 | $7.39 | $7.50 | $7.20 | $7.34 | $7.34 | 55,498 |
2022-08-15 | $7.41 | $7.54 | $7.15 | $7.35 | $7.35 | 198,736 |
2022-08-12 | $7.54 | $7.79 | $7.42 | $7.75 | $7.75 | 167,341 |
2022-08-11 | $7.20 | $7.42 | $7.13 | $7.42 | $7.42 | 95,734 |
2022-08-10 | $6.76 | $7.13 | $6.76 | $7.06 | $7.06 | 90,394 |
2022-08-09 | $6.87 | $7.00 | $6.71 | $6.72 | $6.72 | 58,093 |
2022-08-08 | $6.71 | $6.97 | $6.71 | $6.85 | $6.85 | 110,244 |
2022-08-05 | $6.55 | $6.86 | $6.55 | $6.71 | $6.71 | 69,890 |
2022-08-04 | $6.71 | $6.85 | $6.55 | $6.58 | $6.58 | 211,492 |
2022-08-03 | $6.93 | $7.04 | $6.51 | $6.80 | $6.80 | 274,091 |
2022-08-02 | $7.27 | $7.29 | $6.90 | $6.90 | $6.90 | 234,398 |
2022-08-01 | $7.50 | $7.57 | $7.15 | $7.35 | $7.35 | 194,015 |
2022-07-29 | $7.74 | $7.80 | $7.42 | $7.57 | $7.57 | 332,785 |
2022-07-28 | $8.10 | $8.15 | $7.91 | $8.01 | $7.63 | 468,044 |
2022-07-27 | $8.15 | $8.20 | $7.94 | $7.99 | $7.61 | 345,692 |
2022-07-26 | $8.15 | $8.30 | $7.86 | $7.99 | $7.61 | 380,366 |
2022-07-25 | $7.90 | $8.25 | $7.75 | $8.21 | $7.82 | 569,959 |
2022-07-22 | $7.91 | $8.00 | $7.55 | $7.70 | $7.33 | 265,524 |
2022-07-21 | $7.44 | $7.86 | $7.26 | $7.86 | $7.48 | 310,316 |
2022-07-20 | $7.39 | $7.49 | $7.19 | $7.46 | $7.10 | 130,323 |
2022-07-19 | $7.25 | $7.39 | $7.15 | $7.34 | $6.99 | 118,927 |
2022-07-18 | $7.20 | $7.47 | $7.13 | $7.18 | $6.84 | 126,093 |
2022-07-15 | $6.88 | $7.13 | $6.72 | $7.11 | $6.77 | 115,339 |
2022-07-14 | $6.89 | $6.89 | $6.53 | $6.80 | $6.47 | 134,367 |
2022-07-13 | $6.63 | $7.05 | $6.63 | $7.00 | $6.67 | 141,419 |
2022-07-12 | $6.85 | $6.91 | $6.55 | $6.74 | $6.42 | 120,692 |
2022-07-11 | $6.70 | $7.00 | $6.55 | $7.00 | $6.67 | 225,364 |
2022-07-08 | $6.52 | $6.81 | $6.52 | $6.77 | $6.45 | 115,558 |
2022-07-07 | $6.19 | $6.56 | $6.17 | $6.48 | $6.17 | 150,576 |
2022-07-06 | $6.42 | $6.54 | $5.75 | $6.12 | $5.83 | 288,068 |
2022-07-05 | $6.83 | $6.85 | $6.28 | $6.44 | $6.13 | 200,562 |
2022-07-01 | $6.53 | $6.82 | $6.50 | $6.81 | $6.48 | 105,597 |
2022-06-30 | $6.53 | $6.59 | $6.27 | $6.49 | $6.18 | 134,609 |
2022-06-29 | $6.70 | $6.77 | $6.37 | $6.55 | $6.24 | 76,305 |
2022-06-28 | $6.74 | $6.90 | $6.56 | $6.69 | $6.37 | 112,339 |
2022-06-27 | $6.41 | $6.58 | $6.29 | $6.56 | $6.25 | 148,747 |
2022-06-24 | $6.39 | $6.62 | $6.14 | $6.23 | $5.93 | 138,407 |
2022-06-23 | $6.85 | $6.88 | $6.11 | $6.21 | $5.91 | 265,844 |
2022-06-22 | $6.58 | $6.93 | $6.41 | $6.82 | $6.49 | 323,608 |
2022-06-21 | $6.59 | $7.05 | $6.57 | $6.94 | $6.61 | 169,336 |
2022-06-17 | $6.96 | $7.01 | $6.37 | $6.62 | $6.30 | 334,546 |
2022-06-16 | $7.50 | $7.60 | $6.85 | $6.93 | $6.60 | 415,365 |
2022-06-15 | $7.60 | $7.82 | $7.43 | $7.68 | $7.31 | 167,968 |
2022-06-14 | $7.51 | $7.82 | $7.50 | $7.59 | $7.23 | 181,904 |
2022-06-13 | $8.03 | $8.04 | $7.22 | $7.47 | $7.11 | 362,167 |
2022-06-10 | $8.64 | $8.64 | $8.20 | $8.30 | $7.90 | 178,031 |
2022-06-09 | $8.60 | $8.79 | $8.50 | $8.64 | $8.23 | 164,431 |
2022-06-08 | $8.42 | $8.86 | $8.41 | $8.68 | $8.27 | 321,152 |
2022-06-07 | $8.13 | $8.81 | $8.05 | $8.32 | $7.92 | 657,723 |
2022-06-06 | $8.15 | $8.15 | $7.98 | $8.15 | $7.76 | 172,627 |
2022-06-03 | $7.92 | $8.15 | $7.85 | $8.15 | $7.76 | 212,346 |
2022-06-02 | $8.07 | $8.15 | $7.85 | $7.89 | $7.51 | 249,013 |
2022-06-01 | $7.93 | $8.15 | $7.86 | $8.04 | $7.66 | 507,253 |
2022-05-31 | $7.67 | $7.94 | $7.58 | $7.78 | $7.41 | 328,845 |
2022-05-27 | $7.44 | $7.45 | $7.35 | $7.41 | $7.06 | 108,886 |
2022-05-26 | $7.47 | $7.70 | $7.35 | $7.45 | $7.09 | 170,056 |
2022-05-25 | $7.19 | $7.45 | $7.12 | $7.39 | $7.04 | 222,344 |
2022-05-24 | $7.07 | $7.20 | $6.98 | $7.18 | $6.84 | 83,658 |
2022-05-23 | $7.23 | $7.25 | $7.05 | $7.07 | $6.73 | 152,482 |
2022-05-20 | $7.19 | $7.20 | $7.11 | $7.20 | $6.86 | 94,966 |
2022-05-19 | $7.22 | $7.22 | $6.95 | $7.13 | $6.79 | 82,596 |
2022-05-18 | $7.60 | $7.60 | $7.12 | $7.30 | $6.95 | 132,752 |
2022-05-17 | $7.58 | $7.78 | $7.48 | $7.54 | $7.18 | 136,465 |
2022-05-16 | $7.17 | $7.47 | $7.13 | $7.43 | $7.07 | 125,515 |
2022-05-13 | $7.17 | $7.30 | $6.99 | $7.10 | $6.76 | 205,451 |
2022-05-12 | $7.05 | $7.27 | $6.66 | $6.76 | $6.44 | 118,117 |
2022-05-11 | $6.82 | $7.35 | $6.75 | $7.05 | $6.71 | 178,166 |
2022-05-10 | $6.92 | $6.93 | $6.64 | $6.84 | $6.51 | 114,748 |
2022-05-09 | $6.95 | $7.03 | $6.66 | $6.73 | $6.41 | 216,643 |
2022-05-06 | $6.82 | $6.99 | $6.80 | $6.95 | $6.62 | 72,071 |
2022-05-05 | $6.99 | $7.05 | $6.65 | $6.82 | $6.49 | 102,513 |
2022-05-04 | $7.11 | $7.11 | $6.67 | $7.00 | $6.67 | 204,576 |
2022-05-03 | $6.55 | $6.86 | $6.55 | $6.72 | $6.40 | 81,483 |
2022-05-02 | $7.19 | $7.24 | $6.40 | $6.49 | $6.18 | 409,964 |
2022-04-29 | $7.55 | $7.64 | $7.27 | $7.28 | $6.93 | 159,344 |
2022-04-28 | $7.88 | $7.95 | $7.73 | $7.85 | $7.20 | 215,070 |
2022-04-27 | $7.78 | $7.85 | $7.61 | $7.81 | $7.16 | 254,927 |
2022-04-26 | $7.48 | $7.78 | $7.40 | $7.60 | $6.97 | 191,834 |
2022-04-25 | $7.75 | $7.75 | $7.02 | $7.45 | $6.83 | 357,994 |
2022-04-22 | $7.69 | $7.94 | $7.63 | $7.80 | $7.15 | 218,402 |
2022-04-21 | $7.90 | $7.93 | $7.60 | $7.67 | $7.03 | 318,702 |
2022-04-20 | $7.74 | $7.81 | $7.70 | $7.77 | $7.12 | 89,418 |
2022-04-19 | $7.79 | $7.79 | $7.66 | $7.74 | $7.10 | 88,625 |
2022-04-18 | $7.88 | $8.00 | $7.70 | $7.78 | $7.13 | 117,838 |
2022-04-14 | $7.90 | $7.90 | $7.71 | $7.79 | $7.14 | 110,770 |
2022-04-13 | $7.99 | $8.09 | $7.77 | $7.82 | $7.17 | 139,417 |
2022-04-12 | $8.10 | $8.18 | $7.63 | $7.78 | $7.13 | 219,644 |
2022-04-11 | $8.05 | $8.10 | $7.85 | $7.96 | $7.30 | 140,098 |
2022-04-08 | $7.74 | $8.03 | $7.72 | $8.03 | $7.36 | 110,596 |
2022-04-07 | $7.68 | $7.94 | $7.51 | $7.76 | $7.12 | 100,651 |
2022-04-06 | $7.68 | $7.98 | $7.57 | $7.85 | $7.20 | 191,295 |
2022-04-05 | $7.48 | $7.65 | $7.12 | $7.59 | $6.96 | 118,808 |
2022-04-04 | $7.21 | $7.45 | $7.21 | $7.45 | $6.83 | 143,746 |
2022-04-01 | $6.89 | $7.16 | $6.89 | $7.10 | $6.51 | 96,888 |
2022-03-31 | $7.01 | $7.15 | $6.82 | $6.84 | $6.27 | 94,713 |
2022-03-30 | $7.14 | $7.24 | $7.09 | $7.22 | $6.62 | 76,490 |
2022-03-29 | $7.19 | $7.19 | $6.85 | $7.04 | $6.46 | 119,414 |
2022-03-28 | $7.30 | $7.30 | $7.07 | $7.28 | $6.68 | 91,509 |
2022-03-25 | $6.99 | $7.40 | $6.99 | $7.30 | $6.69 | 96,211 |
2022-03-24 | $7.10 | $7.10 | $6.90 | $7.07 | $6.48 | 77,425 |
2022-03-23 | $7.00 | $7.18 | $6.91 | $7.00 | $6.42 | 99,613 |
2022-03-22 | $6.87 | $7.06 | $6.55 | $6.95 | $6.37 | 137,093 |
2022-03-21 | $6.55 | $6.83 | $6.55 | $6.67 | $6.12 | 150,282 |
2022-03-18 | $6.38 | $6.50 | $6.15 | $6.50 | $5.96 | 87,960 |
2022-03-17 | $6.28 | $6.58 | $6.25 | $6.40 | $5.87 | 76,149 |
2022-03-16 | $6.15 | $6.27 | $5.97 | $6.13 | $5.62 | 170,994 |
2022-03-15 | $5.55 | $6.16 | $5.53 | $6.13 | $5.62 | 191,748 |
2022-03-14 | $7.23 | $7.26 | $5.80 | $5.95 | $5.46 | 381,184 |
2022-03-11 | $7.12 | $7.34 | $7.03 | $7.23 | $6.63 | 78,520 |
2022-03-10 | $6.81 | $7.33 | $6.81 | $7.24 | $6.64 | 152,385 |
2022-03-09 | $7.83 | $7.90 | $6.56 | $6.89 | $6.32 | 436,477 |
2022-03-08 | $7.97 | $8.04 | $7.68 | $8.00 | $7.34 | 484,933 |
2022-03-07 | $7.49 | $7.92 | $7.42 | $7.60 | $6.97 | 273,991 |
2022-03-04 | $7.02 | $7.40 | $7.01 | $7.32 | $6.71 | 254,481 |
2022-03-03 | $7.25 | $7.25 | $6.86 | $7.00 | $6.42 | 167,466 |
2022-03-02 | $7.15 | $7.55 | $7.15 | $7.30 | $6.69 | 290,152 |
2022-03-01 | $7.16 | $7.17 | $6.75 | $7.08 | $6.49 | 198,120 |
2022-02-28 | $6.93 | $7.00 | $6.63 | $6.94 | $6.36 | 253,240 |
2022-02-25 | $7.19 | $7.19 | $6.36 | $6.57 | $6.02 | 338,271 |
2022-02-24 | $7.00 | $7.30 | $6.88 | $7.19 | $6.59 | 344,030 |
2022-02-23 | $6.49 | $7.15 | $6.46 | $6.81 | $6.24 | 311,644 |
2022-02-22 | $5.98 | $6.39 | $5.93 | $6.33 | $5.80 | 291,733 |
2022-02-18 | $6.00 | $6.00 | $5.82 | $5.87 | $5.38 | 91,531 |
2022-02-17 | $5.95 | $6.05 | $5.92 | $5.99 | $5.49 | 138,970 |
2022-02-16 | $5.79 | $5.90 | $5.79 | $5.90 | $5.41 | 61,907 |
2022-02-15 | $5.75 | $5.88 | $5.65 | $5.75 | $5.27 | 72,499 |
2022-02-14 | $5.89 | $5.90 | $5.66 | $5.80 | $5.32 | 157,511 |
2022-02-11 | $5.60 | $5.91 | $5.58 | $5.84 | $5.35 | 124,593 |
2022-02-10 | $5.52 | $5.64 | $5.50 | $5.58 | $5.12 | 90,912 |
2022-02-09 | $5.59 | $5.63 | $5.43 | $5.52 | $5.06 | 96,462 |
2022-02-08 | $5.63 | $5.63 | $5.48 | $5.57 | $5.11 | 152,197 |
2022-02-07 | $5.52 | $5.63 | $5.41 | $5.62 | $5.15 | 96,213 |
2022-02-04 | $5.36 | $5.53 | $5.35 | $5.53 | $5.07 | 102,959 |
2022-02-03 | $5.36 | $5.48 | $5.32 | $5.38 | $4.93 | 53,611 |
2022-02-02 | $5.49 | $5.56 | $5.32 | $5.37 | $4.92 | 102,142 |
2022-02-01 | $5.43 | $5.46 | $5.33 | $5.46 | $5.01 | 89,161 |
2022-01-31 | $5.42 | $5.62 | $5.35 | $5.48 | $5.02 | 236,135 |
2022-01-28 | $5.70 | $5.72 | $5.47 | $5.72 | $5.02 | 369,266 |
2022-01-27 | $5.70 | $5.79 | $5.50 | $5.64 | $4.95 | 320,454 |
2022-01-26 | $5.70 | $5.70 | $5.55 | $5.59 | $4.90 | 188,607 |
2022-01-25 | $5.57 | $5.59 | $5.36 | $5.54 | $4.86 | 215,661 |
2022-01-24 | $5.49 | $5.55 | $5.31 | $5.48 | $4.81 | 178,667 |
2022-01-21 | $5.61 | $5.63 | $5.32 | $5.51 | $4.83 | 135,615 |
2022-01-20 | $5.76 | $5.90 | $5.57 | $5.62 | $4.93 | 183,634 |
2022-01-19 | $5.77 | $6.00 | $5.70 | $5.76 | $5.05 | 167,955 |
2022-01-18 | $5.73 | $5.85 | $5.56 | $5.72 | $5.02 | 106,379 |
2022-01-14 | $5.46 | $5.64 | $5.46 | $5.63 | $4.94 | 75,052 |
2022-01-13 | $5.59 | $5.59 | $5.48 | $5.57 | $4.88 | 41,632 |
2022-01-12 | $5.50 | $5.60 | $5.40 | $5.52 | $4.84 | 116,951 |
2022-01-11 | $5.25 | $5.47 | $5.15 | $5.43 | $4.76 | 147,364 |
2022-01-10 | $5.15 | $5.24 | $5.06 | $5.21 | $4.57 | 100,384 |
2022-01-07 | $5.15 | $5.15 | $5.02 | $5.11 | $4.48 | 56,795 |
2022-01-06 | $5.07 | $5.16 | $4.98 | $5.15 | $4.52 | 116,604 |
2022-01-05 | $4.93 | $5.05 | $4.81 | $4.92 | $4.31 | 145,538 |
2022-01-04 | $4.80 | $4.96 | $4.75 | $4.93 | $4.32 | 78,960 |
2022-01-03 | $4.65 | $4.82 | $4.65 | $4.80 | $4.21 | 92,661 |
2021-12-31 | $4.65 | $4.70 | $4.57 | $4.69 | $4.11 | 55,443 |
2021-12-30 | $4.64 | $4.70 | $4.59 | $4.63 | $4.06 | 28,608 |
2021-12-29 | $4.64 | $4.73 | $4.59 | $4.63 | $4.06 | 41,353 |
2021-12-28 | $4.67 | $4.76 | $4.65 | $4.68 | $4.10 | 46,781 |
2021-12-27 | $4.65 | $4.75 | $4.65 | $4.67 | $4.10 | 77,545 |
2021-12-23 | $4.63 | $4.68 | $4.55 | $4.63 | $4.06 | 43,266 |
2021-12-22 | $4.56 | $4.70 | $4.56 | $4.62 | $4.05 | 21,818 |
2021-12-21 | $4.69 | $4.69 | $4.55 | $4.63 | $4.06 | 39,898 |
2021-12-20 | $4.74 | $4.74 | $4.53 | $4.63 | $4.06 | 69,106 |
2021-12-17 | $4.52 | $4.71 | $4.52 | $4.70 | $4.12 | 24,404 |
2021-12-16 | $4.74 | $4.78 | $4.58 | $4.67 | $4.10 | 77,704 |
2021-12-15 | $4.53 | $4.67 | $4.50 | $4.65 | $4.08 | 35,287 |
2021-12-14 | $4.58 | $4.69 | $4.58 | $4.64 | $4.07 | 9,197 |
2021-12-13 | $4.74 | $4.74 | $4.51 | $4.65 | $4.08 | 80,327 |
2021-12-10 | $4.71 | $4.81 | $4.65 | $4.74 | $4.16 | 50,590 |
2021-12-09 | $4.75 | $4.81 | $4.71 | $4.74 | $4.16 | 24,246 |
2021-12-08 | $4.67 | $4.80 | $4.59 | $4.78 | $4.19 | 39,684 |
2021-12-07 | $4.65 | $4.79 | $4.57 | $4.69 | $4.11 | 47,067 |
2021-12-06 | $4.33 | $4.59 | $4.31 | $4.56 | $4.00 | 99,484 |
2021-12-03 | $4.66 | $4.70 | $4.28 | $4.38 | $3.84 | 203,028 |
2021-12-02 | $4.49 | $4.65 | $4.46 | $4.62 | $4.05 | 31,788 |
2021-12-01 | $4.65 | $4.79 | $4.44 | $4.49 | $3.94 | 75,974 |
2021-11-30 | $4.55 | $4.60 | $4.35 | $4.51 | $3.95 | 49,916 |
2021-11-29 | $4.66 | $4.68 | $4.55 | $4.63 | $4.06 | 89,186 |
2021-11-26 | $4.48 | $4.62 | $4.25 | $4.50 | $3.95 | 148,147 |
2021-11-24 | $4.67 | $4.79 | $4.66 | $4.74 | $4.16 | 33,087 |
2021-11-23 | $4.66 | $4.70 | $4.59 | $4.63 | $4.06 | 22,108 |
2021-11-22 | $4.55 | $4.70 | $4.51 | $4.64 | $4.07 | 59,571 |
2021-11-19 | $4.66 | $4.77 | $4.52 | $4.55 | $3.99 | 64,772 |
2021-11-18 | $4.79 | $4.85 | $4.65 | $4.76 | $4.17 | 98,036 |
2021-11-17 | $4.93 | $5.00 | $4.75 | $4.78 | $4.19 | 78,619 |
2021-11-16 | $5.02 | $5.02 | $4.90 | $4.95 | $4.34 | 40,344 |
2021-11-15 | $5.02 | $5.10 | $4.92 | $4.97 | $4.36 | 58,507 |
2021-11-12 | $4.95 | $5.10 | $4.92 | $4.98 | $4.37 | 108,433 |
2021-11-11 | $4.86 | $4.97 | $4.80 | $4.94 | $4.33 | 75,835 |
2021-11-10 | $5.05 | $5.05 | $4.89 | $4.95 | $4.34 | 77,085 |
2021-11-09 | $5.09 | $5.09 | $5.00 | $5.04 | $4.42 | 32,714 |
2021-11-08 | $4.97 | $5.05 | $4.81 | $5.02 | $4.40 | 97,064 |
2021-11-05 | $4.92 | $4.99 | $4.82 | $4.93 | $4.32 | 45,391 |
2021-11-04 | $4.89 | $4.89 | $4.64 | $4.81 | $4.22 | 71,375 |
2021-11-03 | $4.88 | $4.90 | $4.78 | $4.85 | $4.25 | 76,870 |
2021-11-02 | $5.04 | $5.04 | $4.90 | $4.94 | $4.33 | 41,148 |
2021-11-01 | $4.88 | $5.01 | $4.80 | $4.94 | $4.33 | 100,573 |
2021-10-29 | $4.79 | $4.89 | $4.75 | $4.87 | $4.27 | 131,317 |
2021-10-28 | $5.18 | $5.23 | $5.06 | $5.12 | $4.31 | 199,595 |
2021-10-27 | $5.37 | $5.37 | $5.14 | $5.25 | $4.42 | 162,000 |
2021-10-26 | $5.29 | $5.30 | $5.21 | $5.27 | $4.44 | 115,597 |
2021-10-25 | $5.30 | $5.38 | $5.07 | $5.15 | $4.34 | 267,741 |
2021-10-22 | $5.15 | $5.26 | $5.11 | $5.20 | $4.38 | 125,475 |
2021-10-21 | $5.25 | $5.30 | $5.05 | $5.14 | $4.33 | 148,176 |
2021-10-20 | $5.08 | $5.20 | $5.03 | $5.19 | $4.37 | 73,413 |
2021-10-19 | $5.06 | $5.12 | $4.98 | $5.08 | $4.28 | 97,250 |
2021-10-18 | $5.06 | $5.22 | $5.01 | $5.02 | $4.23 | 112,414 |
2021-10-15 | $5.15 | $5.17 | $5.06 | $5.08 | $4.28 | 67,772 |
2021-10-14 | $5.11 | $5.17 | $5.03 | $5.15 | $4.34 | 38,692 |
2021-10-13 | $5.04 | $5.13 | $4.95 | $5.12 | $4.31 | 81,038 |
2021-10-12 | $5.01 | $5.06 | $4.99 | $5.02 | $4.23 | 52,617 |
2021-10-11 | $4.98 | $5.05 | $4.92 | $5.03 | $4.24 | 102,580 |
2021-10-08 | $4.91 | $4.93 | $4.79 | $4.92 | $4.14 | 79,825 |
2021-10-07 | $4.87 | $4.89 | $4.76 | $4.81 | $4.05 | 57,894 |
2021-10-06 | $4.90 | $4.90 | $4.60 | $4.79 | $4.03 | 93,546 |
2021-10-05 | $4.88 | $4.96 | $4.82 | $4.90 | $4.13 | 82,657 |
2021-10-04 | $4.77 | $4.86 | $4.59 | $4.80 | $4.04 | 85,022 |
2021-10-01 | $4.59 | $4.75 | $4.50 | $4.61 | $3.88 | 43,760 |
2021-09-30 | $4.64 | $4.75 | $4.46 | $4.59 | $3.87 | 61,597 |
2021-09-29 | $4.71 | $4.79 | $4.60 | $4.66 | $3.93 | 54,694 |
2021-09-28 | $4.66 | $4.83 | $4.55 | $4.71 | $3.97 | 100,176 |
2021-09-27 | $4.52 | $4.82 | $4.52 | $4.64 | $3.91 | 108,762 |
2021-09-24 | $4.38 | $4.62 | $4.37 | $4.54 | $3.82 | 157,318 |
2021-09-23 | $4.49 | $4.54 | $4.38 | $4.51 | $3.80 | 91,239 |
2021-09-22 | $4.34 | $4.56 | $4.33 | $4.45 | $3.75 | 60,744 |
2021-09-21 | $4.40 | $4.40 | $4.30 | $4.36 | $3.67 | 33,653 |
2021-09-20 | $3.90 | $4.59 | $3.86 | $4.40 | $3.71 | 250,707 |
2021-09-17 | $4.60 | $4.68 | $4.54 | $4.65 | $3.92 | 48,025 |
2021-09-16 | $4.50 | $4.65 | $4.46 | $4.59 | $3.87 | 75,371 |
2021-09-15 | $4.26 | $4.46 | $4.26 | $4.46 | $3.76 | 99,088 |
2021-09-14 | $4.25 | $4.35 | $4.20 | $4.30 | $3.62 | 22,860 |
2021-09-13 | $4.12 | $4.30 | $4.12 | $4.26 | $3.59 | 29,770 |
2021-09-10 | $4.23 | $4.25 | $4.18 | $4.24 | $3.57 | 41,030 |
2021-09-09 | $4.25 | $4.25 | $4.17 | $4.22 | $3.55 | 16,300 |
2021-09-08 | $4.30 | $4.31 | $4.20 | $4.24 | $3.57 | 33,995 |
2021-09-07 | $4.20 | $4.34 | $4.20 | $4.28 | $3.61 | 47,759 |
2021-09-03 | $4.36 | $4.40 | $4.20 | $4.20 | $3.54 | 33,211 |
2021-09-02 | $4.26 | $4.36 | $4.24 | $4.35 | $3.66 | 44,778 |
2021-09-01 | $4.25 | $4.29 | $4.25 | $4.26 | $3.59 | 28,855 |
2021-08-31 | $4.29 | $4.33 | $4.21 | $4.27 | $3.60 | 28,118 |
2021-08-30 | $4.25 | $4.30 | $4.15 | $4.23 | $3.56 | 92,684 |
2021-08-27 | $4.21 | $4.34 | $4.20 | $4.26 | $3.58 | 26,654 |
2021-08-26 | $4.17 | $4.21 | $4.17 | $4.20 | $3.54 | 58,021 |
2021-08-25 | $4.19 | $4.22 | $4.16 | $4.18 | $3.52 | 94,228 |
2021-08-24 | $4.00 | $4.22 | $3.98 | $4.18 | $3.52 | 56,108 |
2021-08-23 | $3.81 | $4.15 | $3.77 | $3.96 | $3.34 | 95,916 |
2021-08-20 | $3.70 | $3.87 | $3.70 | $3.80 | $3.20 | 52,662 |
2021-08-19 | $3.75 | $3.77 | $3.33 | $3.66 | $3.08 | 323,933 |
2021-08-18 | $4.04 | $4.12 | $3.75 | $3.80 | $3.20 | 91,699 |
2021-08-17 | $4.15 | $4.20 | $3.97 | $3.99 | $3.36 | 59,484 |
2021-08-16 | $4.31 | $4.40 | $4.00 | $4.15 | $3.50 | 121,466 |
2021-08-13 | $4.34 | $4.45 | $4.20 | $4.28 | $3.61 | 90,658 |
2021-08-12 | $4.22 | $4.30 | $4.20 | $4.30 | $3.62 | 37,112 |
2021-08-11 | $4.14 | $4.29 | $4.10 | $4.24 | $3.57 | 87,644 |
2021-08-10 | $4.07 | $4.19 | $4.06 | $4.07 | $3.43 | 27,154 |
2021-08-09 | $4.07 | $4.18 | $4.06 | $4.12 | $3.47 | 45,308 |
2021-08-06 | $4.04 | $4.20 | $4.04 | $4.15 | $3.50 | 52,179 |
2021-08-05 | $4.05 | $4.15 | $4.03 | $4.08 | $3.44 | 39,099 |
2021-08-04 | $4.29 | $4.34 | $3.98 | $4.09 | $3.45 | 160,008 |
2021-08-03 | $4.39 | $4.39 | $4.24 | $4.28 | $3.61 | 84,238 |
2021-08-02 | $4.40 | $4.40 | $4.31 | $4.35 | $3.66 | 22,898 |
2021-07-30 | $4.42 | $4.47 | $4.29 | $4.40 | $3.71 | 51,721 |
2021-07-29 | $4.35 | $4.49 | $4.28 | $4.35 | $3.66 | 114,632 |
2021-07-28 | $4.68 | $4.72 | $4.48 | $4.51 | $3.66 | 189,659 |
2021-07-27 | $4.70 | $4.72 | $4.54 | $4.60 | $3.74 | 118,691 |
2021-07-26 | $4.65 | $4.72 | $4.55 | $4.70 | $3.82 | 119,762 |
2021-07-23 | $4.75 | $4.75 | $4.50 | $4.63 | $3.76 | 92,712 |
2021-07-22 | $4.70 | $4.72 | $4.53 | $4.67 | $3.79 | 173,584 |
2021-07-21 | $4.80 | $4.91 | $4.66 | $4.70 | $3.82 | 227,298 |
2021-07-20 | $4.32 | $4.63 | $4.32 | $4.62 | $3.75 | 115,136 |
2021-07-19 | $4.52 | $4.55 | $4.21 | $4.33 | $3.52 | 299,420 |
2021-07-16 | $4.80 | $4.83 | $4.56 | $4.58 | $3.72 | 70,677 |
2021-07-15 | $4.93 | $4.93 | $4.66 | $4.79 | $3.89 | 88,900 |
2021-07-14 | $5.03 | $5.07 | $4.84 | $4.94 | $4.01 | 67,378 |
2021-07-13 | $5.04 | $5.15 | $5.00 | $5.01 | $4.07 | 110,984 |
2021-07-12 | $4.87 | $5.14 | $4.87 | $5.14 | $4.18 | 159,811 |
2021-07-09 | $4.70 | $4.89 | $4.59 | $4.87 | $3.96 | 125,732 |
2021-07-08 | $4.56 | $4.70 | $4.56 | $4.67 | $3.79 | 52,218 |
2021-07-07 | $4.65 | $4.74 | $4.65 | $4.71 | $3.83 | 118,378 |
2021-07-06 | $4.90 | $4.90 | $4.60 | $4.68 | $3.80 | 101,565 |
2021-07-02 | $4.94 | $4.95 | $4.85 | $4.88 | $3.96 | 102,021 |
2021-07-01 | $4.80 | $5.00 | $4.80 | $4.85 | $3.94 | 229,875 |
2021-06-30 | $4.67 | $4.77 | $4.65 | $4.73 | $3.84 | 102,246 |
2021-06-29 | $4.67 | $4.71 | $4.65 | $4.67 | $3.79 | 48,182 |
2021-06-28 | $4.72 | $4.72 | $4.57 | $4.67 | $3.79 | 56,548 |
2021-06-25 | $4.67 | $4.72 | $4.65 | $4.72 | $3.83 | 97,709 |
2021-06-24 | $4.46 | $4.68 | $4.39 | $4.64 | $3.77 | 107,723 |
2021-06-23 | $4.48 | $4.52 | $4.45 | $4.48 | $3.64 | 88,099 |
2021-06-22 | $4.51 | $4.51 | $4.36 | $4.42 | $3.59 | 91,711 |
2021-06-21 | $4.31 | $4.32 | $4.17 | $4.32 | $3.51 | 124,314 |
2021-06-18 | $4.28 | $4.36 | $4.25 | $4.28 | $3.48 | 57,265 |
2021-06-17 | $4.57 | $4.57 | $4.25 | $4.29 | $3.49 | 82,683 |
2021-06-16 | $4.45 | $4.56 | $4.39 | $4.56 | $3.70 | 74,285 |
2021-06-15 | $4.30 | $4.45 | $4.27 | $4.45 | $3.62 | 70,083 |
2021-06-14 | $4.10 | $4.30 | $4.06 | $4.26 | $3.46 | 66,053 |
2021-06-11 | $4.05 | $4.17 | $4.05 | $4.17 | $3.39 | 53,549 |
2021-06-10 | $4.11 | $4.16 | $4.06 | $4.11 | $3.34 | 25,213 |
2021-06-09 | $4.10 | $4.16 | $4.09 | $4.11 | $3.34 | 42,607 |
2021-06-08 | $4.07 | $4.14 | $4.04 | $4.12 | $3.35 | 34,611 |
2021-06-07 | $4.15 | $4.15 | $4.05 | $4.12 | $3.35 | 32,398 |
2021-06-04 | $4.24 | $4.25 | $4.09 | $4.13 | $3.36 | 36,985 |
2021-06-03 | $4.08 | $4.23 | $4.03 | $4.20 | $3.41 | 102,639 |
2021-06-02 | $3.82 | $4.19 | $3.82 | $4.16 | $3.38 | 230,035 |
2021-06-01 | $3.99 | $4.13 | $3.75 | $3.81 | $3.10 | 212,783 |
2021-05-28 | $3.94 | $4.00 | $3.90 | $3.98 | $3.23 | 33,751 |
2021-05-27 | $3.97 | $3.99 | $3.91 | $3.98 | $3.23 | 66,703 |
2021-05-26 | $3.88 | $3.96 | $3.88 | $3.93 | $3.19 | 49,588 |
2021-05-25 | $4.05 | $4.05 | $3.88 | $3.88 | $3.15 | 87,677 |
2021-05-24 | $4.20 | $4.23 | $3.86 | $4.10 | $3.33 | 177,934 |
2021-05-21 | $3.83 | $4.35 | $3.76 | $4.10 | $3.33 | 481,910 |
2021-05-20 | $3.82 | $3.82 | $3.65 | $3.72 | $3.02 | 39,548 |
2021-05-19 | $3.84 | $3.84 | $3.70 | $3.81 | $3.10 | 45,450 |
2021-05-18 | $3.94 | $3.94 | $3.81 | $3.87 | $3.14 | 63,455 |
2021-05-17 | $3.85 | $3.92 | $3.79 | $3.92 | $3.18 | 116,338 |
2021-05-14 | $3.80 | $3.86 | $3.68 | $3.85 | $3.13 | 202,117 |
2021-05-13 | $3.59 | $3.71 | $3.55 | $3.68 | $2.99 | 52,184 |
2021-05-12 | $3.59 | $3.72 | $3.59 | $3.62 | $2.94 | 82,952 |
2021-05-11 | $3.58 | $3.68 | $3.57 | $3.59 | $2.92 | 43,175 |
2021-05-10 | $3.67 | $3.69 | $3.60 | $3.69 | $3.00 | 63,168 |
2021-05-07 | $3.65 | $3.69 | $3.60 | $3.66 | $2.97 | 41,668 |
2021-05-06 | $3.65 | $3.65 | $3.54 | $3.60 | $2.92 | 98,706 |
2021-05-05 | $3.60 | $3.72 | $3.59 | $3.62 | $2.94 | 64,100 |
2021-05-04 | $3.52 | $3.62 | $3.51 | $3.59 | $2.92 | 65,293 |
2021-05-03 | $3.49 | $3.61 | $3.45 | $3.61 | $2.93 | 60,779 |
2021-04-30 | $3.59 | $3.61 | $3.36 | $3.49 | $2.84 | 78,272 |
2021-04-29 | $3.76 | $3.77 | $3.51 | $3.56 | $2.89 | 148,594 |
2021-04-28 | $3.83 | $3.86 | $3.73 | $3.81 | $2.99 | 213,411 |
2021-04-27 | $3.91 | $3.91 | $3.67 | $3.78 | $2.97 | 262,735 |
2021-04-26 | $3.87 | $3.88 | $3.78 | $3.86 | $3.03 | 98,178 |
2021-04-23 | $3.82 | $3.90 | $3.76 | $3.83 | $3.01 | 91,276 |
2021-04-22 | $3.90 | $3.94 | $3.75 | $3.84 | $3.02 | 83,618 |
2021-04-21 | $3.67 | $3.95 | $3.54 | $3.89 | $3.06 | 238,600 |
2021-04-20 | $3.64 | $3.64 | $3.48 | $3.60 | $2.83 | 88,178 |
2021-04-19 | $3.56 | $3.64 | $3.53 | $3.63 | $2.85 | 133,644 |
2021-04-16 | $3.56 | $3.60 | $3.44 | $3.52 | $2.77 | 91,001 |
2021-04-15 | $3.64 | $3.67 | $3.50 | $3.53 | $2.77 | 117,067 |
2021-04-14 | $3.57 | $3.69 | $3.51 | $3.60 | $2.83 | 87,642 |
2021-04-13 | $3.45 | $3.59 | $3.45 | $3.56 | $2.80 | 86,838 |
2021-04-12 | $3.48 | $3.54 | $3.41 | $3.47 | $2.73 | 111,251 |
2021-04-09 | $3.42 | $3.50 | $3.39 | $3.46 | $2.72 | 38,410 |
2021-04-08 | $3.47 | $3.47 | $3.39 | $3.41 | $2.68 | 33,678 |
2021-04-07 | $3.65 | $3.70 | $3.46 | $3.47 | $2.73 | 105,525 |
2021-04-06 | $3.42 | $3.64 | $3.39 | $3.63 | $2.85 | 149,382 |
2021-04-05 | $3.54 | $3.54 | $3.36 | $3.36 | $2.64 | 104,312 |
2021-04-01 | $3.49 | $3.54 | $3.42 | $3.50 | $2.75 | 95,146 |
2021-03-31 | $3.55 | $3.55 | $3.45 | $3.50 | $2.75 | 99,718 |
2021-03-30 | $3.39 | $3.53 | $3.32 | $3.52 | $2.77 | 64,296 |
2021-03-29 | $3.49 | $3.49 | $3.35 | $3.35 | $2.63 | 46,401 |
2021-03-26 | $3.45 | $3.54 | $3.41 | $3.47 | $2.73 | 103,132 |
2021-03-25 | $3.41 | $3.49 | $3.24 | $3.40 | $2.67 | 85,733 |
2021-03-24 | $3.35 | $3.55 | $3.27 | $3.37 | $2.65 | 82,410 |
2021-03-23 | $3.33 | $3.40 | $3.15 | $3.29 | $2.59 | 117,781 |
2021-03-22 | $3.50 | $3.50 | $3.29 | $3.29 | $2.59 | 91,533 |
2021-03-19 | $3.45 | $3.54 | $3.40 | $3.50 | $2.75 | 82,232 |
2021-03-18 | $3.54 | $3.60 | $3.25 | $3.38 | $2.66 | 144,526 |
2021-03-17 | $3.50 | $3.65 | $3.50 | $3.62 | $2.85 | 51,921 |
2021-03-16 | $3.66 | $3.66 | $3.51 | $3.58 | $2.81 | 63,885 |
2021-03-15 | $3.65 | $3.66 | $3.54 | $3.64 | $2.86 | 110,521 |
2021-03-12 | $3.76 | $3.80 | $3.45 | $3.61 | $2.84 | 152,684 |
2021-03-11 | $3.60 | $3.73 | $3.38 | $3.72 | $2.92 | 272,807 |
2021-03-10 | $3.43 | $3.61 | $3.36 | $3.50 | $2.75 | 252,979 |
2021-03-09 | $3.19 | $3.81 | $3.14 | $3.31 | $2.60 | 669,346 |
2021-03-08 | $3.04 | $3.18 | $2.98 | $3.15 | $2.48 | 477,746 |
2021-03-05 | $3.05 | $3.05 | $2.92 | $3.01 | $2.37 | 135,923 |
2021-03-04 | $2.93 | $3.00 | $2.92 | $2.98 | $2.34 | 115,821 |
2021-03-03 | $3.03 | $3.03 | $2.97 | $2.98 | $2.34 | 96,703 |
2021-03-02 | $3.04 | $3.04 | $2.97 | $3.00 | $2.36 | 54,774 |
2021-03-01 | $3.00 | $3.01 | $2.94 | $2.98 | $2.34 | 84,084 |
2021-02-26 | $3.07 | $3.07 | $2.91 | $2.97 | $2.33 | 139,706 |
2021-02-25 | $3.04 | $3.09 | $2.92 | $3.04 | $2.39 | 160,840 |
2021-02-24 | $3.00 | $3.15 | $2.98 | $3.09 | $2.43 | 211,926 |
2021-02-23 | $2.97 | $2.97 | $2.76 | $2.95 | $2.32 | 149,007 |
2021-02-22 | $3.09 | $3.09 | $2.94 | $3.00 | $2.36 | 205,514 |
2021-02-19 | $3.00 | $3.10 | $2.98 | $3.03 | $2.38 | 195,650 |
2021-02-18 | $3.03 | $3.06 | $2.96 | $3.03 | $2.38 | 105,025 |
2021-02-17 | $3.18 | $3.18 | $2.95 | $3.03 | $2.38 | 235,969 |
2021-02-16 | $3.20 | $3.23 | $3.01 | $3.07 | $2.41 | 349,406 |
2021-02-12 | $2.85 | $3.05 | $2.82 | $3.00 | $2.36 | 204,251 |
2021-02-11 | $2.93 | $2.94 | $2.76 | $2.82 | $2.22 | 106,791 |
2021-02-10 | $3.00 | $3.05 | $2.82 | $2.85 | $2.24 | 137,535 |
2021-02-09 | $3.10 | $3.15 | $2.88 | $2.95 | $2.32 | 670,827 |
2021-02-08 | $2.95 | $3.04 | $2.90 | $3.04 | $2.39 | 342,634 |
2021-02-05 | $2.71 | $2.92 | $2.69 | $2.90 | $2.28 | 265,150 |
2021-02-04 | $2.71 | $2.73 | $2.66 | $2.68 | $2.11 | 50,646 |
2021-02-03 | $2.58 | $2.74 | $2.55 | $2.71 | $2.13 | 198,104 |
2021-02-02 | $2.51 | $2.56 | $2.50 | $2.52 | $1.98 | 58,333 |
2021-02-01 | $2.38 | $2.55 | $2.37 | $2.45 | $1.93 | 160,801 |
2021-01-29 | $2.56 | $2.60 | $2.36 | $2.46 | $1.93 | 159,338 |
2021-01-28 | $2.50 | $2.66 | $2.36 | $2.61 | $2.03 | 469,753 |
2021-01-27 | $2.60 | $2.60 | $2.50 | $2.50 | $1.94 | 163,693 |
2021-01-26 | $2.74 | $2.76 | $2.63 | $2.66 | $2.07 | 73,305 |
2021-01-25 | $2.68 | $2.75 | $2.62 | $2.74 | $2.13 | 126,011 |
2021-01-22 | $2.64 | $2.70 | $2.61 | $2.69 | $2.09 | 77,340 |
2021-01-21 | $2.87 | $2.90 | $2.51 | $2.73 | $2.12 | 353,980 |
2021-01-20 | $3.11 | $3.11 | $2.95 | $2.98 | $2.31 | 52,248 |
2021-01-19 | $2.98 | $3.04 | $2.92 | $3.04 | $2.36 | 86,024 |
2021-01-15 | $2.90 | $3.02 | $2.80 | $2.93 | $2.28 | 128,957 |
2021-01-14 | $3.04 | $3.04 | $2.85 | $2.93 | $2.28 | 104,183 |
2021-01-13 | $2.99 | $3.03 | $2.90 | $2.97 | $2.31 | 81,837 |
2021-01-12 | $2.90 | $3.20 | $2.90 | $2.99 | $2.32 | 117,643 |
2021-01-11 | $2.84 | $2.99 | $2.76 | $2.93 | $2.28 | 91,545 |
2021-01-08 | $2.70 | $2.86 | $2.69 | $2.84 | $2.21 | 149,366 |
2021-01-07 | $2.65 | $2.74 | $2.54 | $2.68 | $2.08 | 92,190 |
2021-01-06 | $2.60 | $2.75 | $2.60 | $2.63 | $2.04 | 97,827 |
2021-01-05 | $2.34 | $2.64 | $2.34 | $2.58 | $2.00 | 135,899 |
2021-01-04 | $2.23 | $2.44 | $2.23 | $2.40 | $1.86 | 131,389 |
2020-12-31 | $2.21 | $2.39 | $2.15 | $2.22 | $1.72 | 107,837 |
2020-12-30 | $2.33 | $2.40 | $2.23 | $2.27 | $1.76 | 81,636 |
2020-12-29 | $2.39 | $2.41 | $2.22 | $2.30 | $1.79 | 120,772 |
2020-12-28 | $2.49 | $2.50 | $2.40 | $2.41 | $1.87 | 46,855 |
2020-12-24 | $2.55 | $2.58 | $2.41 | $2.41 | $1.87 | 38,038 |
2020-12-23 | $2.47 | $2.60 | $2.46 | $2.47 | $1.92 | 73,670 |
2020-12-22 | $2.55 | $2.64 | $2.46 | $2.47 | $1.91 | 73,772 |
2020-12-21 | $2.61 | $2.69 | $2.48 | $2.61 | $2.03 | 107,857 |
2020-12-18 | $2.60 | $2.74 | $2.60 | $2.68 | $2.08 | 62,242 |
2020-12-17 | $2.88 | $2.94 | $2.62 | $2.72 | $2.11 | 171,797 |
2020-12-16 | $2.49 | $2.87 | $2.46 | $2.82 | $2.19 | 170,984 |
2020-12-15 | $2.40 | $2.49 | $2.38 | $2.49 | $1.93 | 54,701 |
2020-12-14 | $2.48 | $2.48 | $2.39 | $2.41 | $1.87 | 58,396 |
2020-12-11 | $2.41 | $2.46 | $2.38 | $2.40 | $1.86 | 90,665 |
2020-12-10 | $2.30 | $2.43 | $2.27 | $2.38 | $1.85 | 71,519 |
2020-12-09 | $2.30 | $2.36 | $2.27 | $2.30 | $1.79 | 63,766 |
2020-12-08 | $2.24 | $2.39 | $2.24 | $2.29 | $1.78 | 135,390 |
2020-12-07 | $2.34 | $2.34 | $2.21 | $2.22 | $1.72 | 72,265 |
2020-12-04 | $2.25 | $2.34 | $2.21 | $2.31 | $1.79 | 63,492 |
2020-12-03 | $2.16 | $2.27 | $2.16 | $2.20 | $1.71 | 50,597 |
2020-12-02 | $2.11 | $2.20 | $2.11 | $2.17 | $1.68 | 38,200 |
2020-12-01 | $2.23 | $2.29 | $2.06 | $2.09 | $1.62 | 58,405 |
2020-11-30 | $2.29 | $2.31 | $2.09 | $2.18 | $1.69 | 143,893 |
2020-11-27 | $2.30 | $2.34 | $2.25 | $2.28 | $1.77 | 71,872 |
2020-11-25 | $2.25 | $2.30 | $2.20 | $2.30 | $1.79 | 120,325 |
2020-11-24 | $2.10 | $2.20 | $2.08 | $2.20 | $1.71 | 100,409 |
2020-11-23 | $2.04 | $2.10 | $2.01 | $2.07 | $1.61 | 123,823 |
2020-11-20 | $1.99 | $2.02 | $1.96 | $2.01 | $1.56 | 40,650 |
2020-11-19 | $1.98 | $2.00 | $1.91 | $1.98 | $1.54 | 30,802 |
2020-11-18 | $2.00 | $2.05 | $1.99 | $2.00 | $1.55 | 63,297 |
2020-11-17 | $2.05 | $2.05 | $1.97 | $2.02 | $1.57 | 43,968 |
2020-11-16 | $1.98 | $2.07 | $1.95 | $2.05 | $1.59 | 83,676 |
2020-11-13 | $1.95 | $1.98 | $1.87 | $1.92 | $1.49 | 124,402 |
2020-11-12 | $1.85 | $1.88 | $1.81 | $1.82 | $1.41 | 56,870 |
2020-11-11 | $1.84 | $1.92 | $1.80 | $1.89 | $1.47 | 171,057 |
2020-11-10 | $1.74 | $1.83 | $1.74 | $1.81 | $1.41 | 80,797 |
2020-11-09 | $1.70 | $1.89 | $1.66 | $1.78 | $1.38 | 174,403 |
2020-11-06 | $1.69 | $1.70 | $1.63 | $1.65 | $1.28 | 37,946 |
2020-11-05 | $1.69 | $1.69 | $1.63 | $1.64 | $1.27 | 53,383 |
2020-11-04 | $1.72 | $1.77 | $1.61 | $1.66 | $1.29 | 103,811 |
2020-11-03 | $1.88 | $1.90 | $1.68 | $1.72 | $1.34 | 105,924 |
2020-11-02 | $1.91 | $1.93 | $1.80 | $1.91 | $1.48 | 152,974 |
2020-10-30 | $1.79 | $1.92 | $1.66 | $1.88 | $1.46 | 226,435 |
2020-10-29 | $1.63 | $1.78 | $1.61 | $1.75 | $1.36 | 186,376 |
2020-10-28 | $1.84 | $1.84 | $1.61 | $1.77 | $1.31 | 227,926 |
2020-10-27 | $1.86 | $1.86 | $1.75 | $1.80 | $1.33 | 123,999 |
2020-10-26 | $2.00 | $2.00 | $1.80 | $1.82 | $1.35 | 226,220 |
2020-10-23 | $1.78 | $1.98 | $1.72 | $1.92 | $1.42 | 370,890 |
2020-10-22 | $1.81 | $1.85 | $1.58 | $1.78 | $1.32 | 359,556 |
2020-10-21 | $1.79 | $1.89 | $1.64 | $1.80 | $1.33 | 2,048,039 |
2020-10-20 | $1.50 | $1.51 | $1.45 | $1.46 | $1.08 | 387,974 |
2020-10-19 | $1.52 | $1.52 | $1.43 | $1.50 | $1.11 | 56,997 |
2020-10-16 | $1.43 | $1.52 | $1.42 | $1.52 | $1.13 | 86,824 |
2020-10-15 | $1.48 | $1.49 | $1.43 | $1.47 | $1.09 | 36,558 |
2020-10-14 | $1.49 | $1.50 | $1.45 | $1.50 | $1.11 | 53,319 |
2020-10-13 | $1.51 | $1.52 | $1.46 | $1.48 | $1.10 | 52,011 |
2020-10-12 | $1.51 | $1.59 | $1.46 | $1.51 | $1.12 | 116,066 |
2020-10-09 | $1.64 | $1.75 | $1.49 | $1.61 | $1.19 | 226,119 |
2020-10-08 | $1.39 | $1.82 | $1.38 | $1.64 | $1.21 | 562,943 |
2020-10-07 | $1.42 | $1.46 | $1.32 | $1.36 | $1.01 | 76,314 |
2020-10-06 | $1.47 | $1.48 | $1.36 | $1.46 | $1.08 | 70,504 |
2020-10-05 | $1.50 | $1.59 | $1.43 | $1.47 | $1.09 | 91,147 |
2020-10-02 | $1.54 | $1.58 | $1.48 | $1.56 | $1.16 | 51,984 |
2020-10-01 | $1.52 | $1.59 | $1.44 | $1.54 | $1.14 | 63,875 |
2020-09-30 | $1.53 | $1.63 | $1.42 | $1.59 | $1.18 | 292,409 |
2020-09-29 | $1.37 | $2.37 | $1.37 | $1.64 | $1.21 | 6,821,634 |
2020-09-28 | $1.30 | $1.37 | $1.30 | $1.36 | $1.01 | 22,161 |
2020-09-25 | $1.37 | $1.37 | $1.32 | $1.34 | $0.99 | 14,746 |
2020-09-24 | $1.33 | $1.38 | $1.30 | $1.35 | $1.00 | 15,326 |
2020-09-23 | $1.39 | $1.40 | $1.30 | $1.33 | $0.98 | 31,091 |
2020-09-22 | $1.40 | $1.43 | $1.40 | $1.41 | $1.04 | 10,662 |
2020-09-21 | $1.41 | $1.46 | $1.40 | $1.42 | $1.05 | 31,950 |
2020-09-18 | $1.39 | $1.45 | $1.36 | $1.45 | $1.07 | 49,338 |
2020-09-17 | $1.40 | $1.42 | $1.39 | $1.41 | $1.04 | 9,631 |
2020-09-16 | $1.40 | $1.44 | $1.37 | $1.40 | $1.04 | 31,291 |
2020-09-15 | $1.35 | $1.40 | $1.35 | $1.38 | $1.02 | 19,247 |
2020-09-14 | $1.40 | $1.40 | $1.31 | $1.39 | $1.03 | 58,869 |
2020-09-11 | $1.32 | $1.42 | $1.28 | $1.39 | $1.03 | 60,970 |
2020-09-10 | $1.26 | $1.32 | $1.26 | $1.31 | $0.97 | 72,222 |
2020-09-09 | $1.40 | $1.43 | $1.27 | $1.28 | $0.95 | 77,102 |
2020-09-08 | $1.46 | $1.46 | $1.39 | $1.43 | $1.06 | 59,245 |
2020-09-04 | $1.45 | $1.47 | $1.44 | $1.46 | $1.08 | 28,374 |
2020-09-03 | $1.50 | $1.51 | $1.45 | $1.46 | $1.08 | 48,838 |
2020-09-02 | $1.51 | $1.54 | $1.47 | $1.50 | $1.11 | 39,914 |
2020-09-01 | $1.52 | $1.53 | $1.45 | $1.51 | $1.12 | 79,847 |
2020-08-31 | $1.59 | $1.61 | $1.54 | $1.54 | $1.14 | 71,940 |
2020-08-28 | $1.61 | $1.62 | $1.60 | $1.61 | $1.19 | 59,717 |
2020-08-27 | $1.65 | $1.65 | $1.61 | $1.62 | $1.20 | 37,379 |
2020-08-26 | $1.66 | $1.66 | $1.61 | $1.61 | $1.19 | 37,475 |
2020-08-25 | $1.63 | $1.65 | $1.63 | $1.64 | $1.21 | 33,670 |
2020-08-24 | $1.70 | $1.70 | $1.63 | $1.63 | $1.21 | 50,048 |
2020-08-21 | $1.65 | $1.70 | $1.65 | $1.66 | $1.23 | 18,025 |
2020-08-20 | $1.65 | $1.68 | $1.65 | $1.66 | $1.23 | 16,156 |
2020-08-19 | $1.70 | $1.70 | $1.68 | $1.69 | $1.25 | 22,130 |
2020-08-18 | $1.69 | $1.71 | $1.68 | $1.69 | $1.25 | 27,689 |
2020-08-17 | $1.69 | $1.72 | $1.68 | $1.70 | $1.26 | 31,173 |
2020-08-14 | $1.69 | $1.75 | $1.69 | $1.74 | $1.29 | 31,363 |
2020-08-13 | $1.69 | $1.74 | $1.69 | $1.71 | $1.26 | 19,936 |
2020-08-12 | $1.71 | $1.74 | $1.68 | $1.72 | $1.27 | 69,965 |
2020-08-11 | $1.79 | $1.79 | $1.72 | $1.72 | $1.27 | 28,138 |
2020-08-10 | $1.68 | $1.78 | $1.68 | $1.78 | $1.32 | 60,740 |
2020-08-07 | $1.67 | $1.78 | $1.65 | $1.75 | $1.30 | 48,517 |
2020-08-06 | $1.75 | $1.80 | $1.67 | $1.67 | $1.24 | 74,114 |
2020-08-05 | $1.79 | $1.83 | $1.73 | $1.76 | $1.30 | 66,052 |
2020-08-04 | $1.80 | $1.87 | $1.78 | $1.79 | $1.33 | 67,592 |
2020-08-03 | $1.80 | $1.86 | $1.80 | $1.82 | $1.34 | 33,639 |
2020-07-31 | $1.81 | $1.90 | $1.80 | $1.81 | $1.34 | 28,375 |
2020-07-30 | $1.82 | $1.90 | $1.82 | $1.83 | $1.35 | 38,521 |
2020-07-29 | $1.88 | $1.91 | $1.82 | $1.89 | $1.40 | 25,262 |
2020-07-28 | $1.84 | $1.91 | $1.84 | $1.86 | $1.38 | 57,812 |
2020-07-27 | $1.95 | $1.95 | $1.87 | $1.87 | $1.38 | 81,288 |
2020-07-24 | $1.88 | $1.94 | $1.87 | $1.91 | $1.41 | 28,994 |
2020-07-23 | $1.92 | $1.96 | $1.88 | $1.88 | $1.39 | 46,339 |
2020-07-22 | $1.91 | $1.95 | $1.83 | $1.90 | $1.41 | 37,831 |
2020-07-21 | $1.87 | $1.95 | $1.80 | $1.87 | $1.38 | 99,649 |
2020-07-20 | $1.97 | $1.98 | $1.93 | $1.96 | $1.45 | 29,751 |
2020-07-17 | $2.07 | $2.07 | $1.97 | $2.04 | $1.51 | 21,811 |
2020-07-16 | $2.05 | $2.08 | $1.96 | $2.02 | $1.50 | 54,478 |
2020-07-15 | $1.89 | $1.99 | $1.89 | $1.99 | $1.47 | 49,312 |
2020-07-14 | $1.93 | $1.93 | $1.81 | $1.83 | $1.35 | 27,999 |
2020-07-13 | $1.86 | $1.92 | $1.73 | $1.91 | $1.41 | 101,556 |
2020-07-10 | $1.90 | $1.92 | $1.83 | $1.86 | $1.38 | 33,785 |
2020-07-09 | $1.90 | $2.00 | $1.90 | $1.91 | $1.41 | 21,725 |
2020-07-08 | $2.07 | $2.14 | $1.70 | $1.94 | $1.44 | 228,618 |
2020-07-07 | $2.12 | $2.18 | $2.11 | $2.16 | $1.60 | 45,665 |
2020-07-06 | $2.32 | $2.32 | $2.20 | $2.24 | $1.66 | 20,546 |
2020-07-02 | $2.43 | $2.43 | $2.31 | $2.32 | $1.72 | 11,491 |
2020-07-01 | $2.35 | $2.42 | $2.35 | $2.37 | $1.75 | 15,748 |
2020-06-30 | $2.27 | $2.47 | $2.25 | $2.42 | $1.79 | 21,740 |
2020-06-29 | $2.21 | $2.36 | $2.20 | $2.31 | $1.71 | 22,044 |
2020-06-26 | $2.17 | $2.24 | $2.17 | $2.22 | $1.64 | 22,026 |
2020-06-25 | $2.25 | $2.33 | $2.20 | $2.25 | $1.67 | 35,976 |
2020-06-24 | $2.44 | $2.44 | $2.19 | $2.28 | $1.69 | 60,163 |
2020-06-23 | $2.59 | $2.62 | $2.44 | $2.44 | $1.81 | 23,655 |
2020-06-22 | $2.48 | $2.58 | $2.36 | $2.53 | $1.87 | 59,256 |
2020-06-19 | $2.25 | $2.45 | $2.25 | $2.38 | $1.76 | 29,126 |
2020-06-18 | $2.35 | $2.35 | $2.27 | $2.29 | $1.70 | 46,354 |
2020-06-17 | $2.42 | $2.47 | $2.29 | $2.32 | $1.72 | 38,458 |
2020-06-16 | $2.59 | $2.59 | $2.48 | $2.51 | $1.86 | 23,703 |
2020-06-15 | $2.33 | $2.57 | $2.27 | $2.54 | $1.88 | 54,044 |
2020-06-12 | $2.41 | $2.52 | $2.33 | $2.35 | $1.74 | 44,616 |
2020-06-11 | $2.58 | $2.60 | $2.15 | $2.27 | $1.68 | 91,394 |
2020-06-10 | $2.86 | $2.92 | $2.75 | $2.78 | $2.06 | 85,791 |
2020-06-09 | $2.88 | $2.97 | $2.55 | $2.89 | $2.14 | 98,217 |
2020-06-08 | $2.24 | $3.00 | $2.24 | $2.80 | $2.07 | 161,938 |
2020-06-05 | $2.00 | $2.13 | $2.00 | $2.04 | $1.51 | 80,800 |
2020-06-04 | $2.05 | $2.05 | $1.95 | $2.01 | $1.49 | 42,694 |
2020-06-03 | $1.98 | $2.03 | $1.98 | $2.02 | $1.50 | 40,301 |
2020-06-02 | $1.99 | $2.01 | $1.97 | $1.98 | $1.47 | 14,016 |
2020-06-01 | $2.05 | $2.05 | $1.96 | $2.01 | $1.49 | 35,375 |
2020-05-29 | $2.07 | $2.07 | $1.95 | $2.03 | $1.50 | 27,447 |
2020-05-28 | $2.03 | $2.08 | $2.00 | $2.05 | $1.52 | 56,088 |
2020-05-27 | $2.04 | $2.04 | $1.98 | $2.02 | $1.50 | 47,681 |
2020-05-26 | $1.95 | $2.00 | $1.93 | $1.97 | $1.46 | 44,300 |
2020-05-22 | $1.85 | $1.92 | $1.85 | $1.92 | $1.42 | 19,179 |
2020-05-21 | $1.92 | $1.92 | $1.87 | $1.89 | $1.40 | 29,614 |
2020-05-20 | $1.83 | $1.93 | $1.83 | $1.87 | $1.38 | 25,750 |
2020-05-19 | $1.90 | $1.91 | $1.85 | $1.88 | $1.39 | 18,021 |
2020-05-18 | $1.80 | $1.93 | $1.78 | $1.85 | $1.37 | 85,444 |
2020-05-15 | $1.78 | $1.84 | $1.73 | $1.80 | $1.33 | 52,934 |
2020-05-14 | $1.73 | $1.78 | $1.68 | $1.75 | $1.30 | 19,877 |
2020-05-13 | $1.82 | $1.82 | $1.70 | $1.73 | $1.28 | 38,445 |
2020-05-12 | $1.80 | $1.89 | $1.73 | $1.74 | $1.29 | 52,743 |
2020-05-11 | $1.79 | $1.80 | $1.75 | $1.77 | $1.31 | 41,099 |
2020-05-08 | $1.71 | $1.83 | $1.71 | $1.78 | $1.32 | 41,825 |
2020-05-07 | $1.75 | $1.86 | $1.71 | $1.72 | $1.27 | 44,743 |
2020-05-06 | $1.99 | $1.99 | $1.74 | $1.76 | $1.30 | 63,288 |
2020-05-05 | $1.94 | $2.00 | $1.86 | $1.89 | $1.40 | 37,665 |
2020-05-04 | $1.86 | $1.98 | $1.80 | $1.84 | $1.36 | 29,936 |
2020-05-01 | $2.04 | $2.04 | $1.86 | $1.89 | $1.40 | 42,961 |
2020-04-30 | $2.12 | $2.17 | $1.95 | $1.99 | $1.47 | 75,907 |
2020-04-29 | $1.91 | $2.08 | $1.83 | $2.02 | $1.50 | 93,274 |
2020-04-28 | $1.78 | $1.92 | $1.74 | $1.88 | $1.37 | 146,341 |
2020-04-27 | $1.82 | $1.82 | $1.70 | $1.76 | $1.28 | 69,696 |
2020-04-24 | $1.90 | $1.90 | $1.76 | $1.76 | $1.28 | 37,107 |
2020-04-23 | $1.95 | $1.95 | $1.75 | $1.85 | $1.35 | 52,196 |
2020-04-22 | $1.78 | $2.00 | $1.75 | $1.91 | $1.39 | 119,021 |
2020-04-21 | $1.70 | $1.71 | $1.63 | $1.71 | $1.25 | 43,607 |
2020-04-20 | $1.85 | $1.85 | $1.66 | $1.69 | $1.23 | 143,243 |
2020-04-17 | $1.88 | $1.94 | $1.88 | $1.93 | $1.41 | 46,526 |
2020-04-16 | $2.02 | $2.02 | $1.86 | $1.88 | $1.37 | 54,279 |
2020-04-15 | $2.07 | $2.11 | $1.87 | $2.03 | $1.48 | 74,175 |
2020-04-14 | $2.03 | $2.10 | $1.91 | $2.03 | $1.48 | 115,957 |
2020-04-13 | $2.08 | $2.17 | $2.02 | $2.03 | $1.48 | 105,802 |
2020-04-09 | $2.12 | $2.50 | $2.02 | $2.08 | $1.52 | 192,490 |
2020-04-08 | $1.75 | $1.93 | $1.74 | $1.93 | $1.41 | 84,807 |
2020-04-07 | $1.67 | $1.84 | $1.65 | $1.69 | $1.23 | 98,150 |
2020-04-06 | $1.70 | $1.70 | $1.56 | $1.68 | $1.23 | 67,558 |
2020-04-03 | $1.63 | $1.63 | $1.50 | $1.60 | $1.17 | 50,790 |
2020-04-02 | $1.49 | $1.65 | $1.49 | $1.57 | $1.15 | 80,588 |
2020-04-01 | $1.55 | $1.55 | $1.48 | $1.50 | $1.09 | 54,092 |
2020-03-31 | $1.55 | $1.66 | $1.50 | $1.58 | $1.15 | 53,026 |
2020-03-30 | $1.60 | $1.64 | $1.50 | $1.50 | $1.09 | 118,557 |
2020-03-27 | $1.62 | $1.67 | $1.52 | $1.55 | $1.13 | 115,984 |
2020-03-26 | $1.76 | $1.80 | $1.50 | $1.50 | $1.09 | 244,562 |
2020-03-25 | $1.81 | $1.91 | $1.74 | $1.75 | $1.28 | 85,060 |
2020-03-24 | $1.80 | $1.89 | $1.67 | $1.74 | $1.27 | 89,214 |
2020-03-23 | $1.88 | $1.88 | $1.65 | $1.78 | $1.30 | 63,083 |
2020-03-20 | $1.93 | $2.08 | $1.88 | $1.88 | $1.37 | 48,881 |
2020-03-19 | $1.76 | $2.00 | $1.72 | $1.87 | $1.36 | 90,591 |
2020-03-18 | $2.09 | $2.09 | $1.59 | $1.69 | $1.23 | 107,916 |
2020-03-17 | $2.30 | $2.30 | $1.78 | $2.03 | $1.48 | 169,449 |
2020-03-16 | $2.30 | $2.35 | $1.95 | $2.29 | $1.67 | 119,834 |
2020-03-13 | $2.49 | $2.55 | $2.35 | $2.41 | $1.76 | 76,733 |
2020-03-12 | $2.69 | $2.81 | $2.30 | $2.31 | $1.69 | 117,561 |
2020-03-11 | $2.90 | $2.92 | $2.72 | $2.92 | $2.13 | 96,708 |
2020-03-10 | $2.77 | $2.95 | $2.77 | $2.92 | $2.13 | 72,727 |
2020-03-09 | $2.55 | $3.05 | $2.55 | $2.71 | $1.98 | 199,377 |
2020-03-06 | $3.72 | $3.72 | $3.32 | $3.52 | $2.57 | 150,457 |
2020-03-05 | $3.75 | $3.82 | $3.75 | $3.79 | $2.77 | 35,792 |
2020-03-04 | $3.80 | $3.84 | $3.72 | $3.79 | $2.77 | 19,562 |
2020-03-03 | $3.90 | $3.94 | $3.75 | $3.77 | $2.75 | 18,786 |
2020-03-02 | $3.63 | $4.08 | $3.63 | $3.94 | $2.87 | 109,846 |
2020-02-28 | $3.68 | $3.75 | $3.60 | $3.60 | $2.63 | 138,106 |
2020-02-27 | $3.87 | $3.97 | $3.42 | $3.83 | $2.79 | 221,384 |
2020-02-26 | $4.05 | $4.05 | $3.90 | $3.98 | $2.90 | 100,202 |
2020-02-25 | $4.10 | $4.10 | $3.96 | $4.06 | $2.96 | 72,575 |
2020-02-24 | $4.00 | $4.12 | $3.95 | $4.10 | $2.99 | 120,421 |
2020-02-21 | $4.17 | $4.18 | $4.02 | $4.03 | $2.94 | 37,610 |
2020-02-20 | $4.27 | $4.29 | $4.18 | $4.18 | $3.05 | 56,890 |
2020-02-19 | $4.30 | $4.38 | $4.27 | $4.28 | $3.12 | 28,395 |
2020-02-18 | $4.12 | $4.29 | $4.12 | $4.28 | $3.12 | 91,764 |
2020-02-14 | $4.20 | $4.20 | $4.12 | $4.15 | $3.03 | 36,338 |
2020-02-13 | $4.14 | $4.20 | $4.12 | $4.20 | $3.06 | 25,541 |
2020-02-12 | $4.19 | $4.20 | $4.14 | $4.18 | $3.05 | 40,439 |
2020-02-11 | $4.07 | $4.21 | $4.07 | $4.10 | $2.99 | 54,215 |
2020-02-10 | $4.21 | $4.23 | $3.98 | $4.07 | $2.97 | 89,280 |
2020-02-07 | $4.21 | $4.30 | $4.21 | $4.24 | $3.09 | 30,549 |
2020-02-06 | $4.44 | $4.44 | $4.26 | $4.26 | $3.11 | 28,011 |
2020-02-05 | $4.20 | $4.46 | $4.15 | $4.41 | $3.22 | 52,096 |
2020-02-04 | $4.25 | $4.25 | $4.05 | $4.12 | $3.01 | 102,443 |
2020-02-03 | $4.21 | $4.31 | $4.06 | $4.16 | $3.04 | 121,672 |
2020-01-31 | $4.40 | $4.41 | $4.15 | $4.25 | $3.10 | 159,474 |
2020-01-30 | $4.42 | $4.49 | $4.41 | $4.45 | $3.25 | 69,590 |
2020-01-29 | $4.79 | $4.82 | $4.42 | $4.46 | $3.25 | 128,499 |
2020-01-28 | $4.78 | $4.85 | $4.76 | $4.79 | $3.41 | 97,908 |
2020-01-27 | $4.75 | $4.77 | $4.66 | $4.73 | $3.37 | 82,805 |
2020-01-24 | $4.91 | $4.98 | $4.78 | $4.78 | $3.40 | 113,671 |
2020-01-23 | $4.80 | $4.87 | $4.74 | $4.86 | $3.46 | 92,061 |
2020-01-22 | $4.84 | $4.94 | $4.75 | $4.77 | $3.40 | 127,637 |
2020-01-21 | $4.84 | $4.91 | $4.71 | $4.77 | $3.40 | 207,091 |
2020-01-17 | $4.97 | $5.00 | $4.82 | $4.82 | $3.43 | 139,020 |
2020-01-16 | $4.98 | $5.04 | $4.91 | $4.98 | $3.55 | 50,497 |
2020-01-15 | $5.08 | $5.09 | $4.88 | $4.96 | $3.53 | 89,465 |
2020-01-14 | $4.91 | $5.11 | $4.75 | $5.08 | $3.62 | 128,311 |
2020-01-13 | $4.75 | $4.99 | $4.74 | $4.86 | $3.46 | 109,424 |
2020-01-10 | $4.83 | $4.83 | $4.73 | $4.78 | $3.40 | 66,173 |
2020-01-09 | $4.75 | $4.85 | $4.72 | $4.81 | $3.42 | 80,184 |
2020-01-08 | $4.61 | $4.74 | $4.61 | $4.72 | $3.36 | 71,809 |
2020-01-07 | $4.72 | $4.72 | $4.61 | $4.61 | $3.28 | 79,596 |
2020-01-06 | $4.86 | $4.86 | $4.71 | $4.72 | $3.36 | 92,663 |
2020-01-03 | $4.72 | $4.83 | $4.71 | $4.79 | $3.41 | 47,507 |
2020-01-02 | $4.65 | $4.72 | $4.60 | $4.69 | $3.34 | 43,360 |
2019-12-31 | $4.53 | $4.67 | $4.52 | $4.63 | $3.30 | 89,159 |
2019-12-30 | $4.61 | $4.64 | $4.52 | $4.53 | $3.23 | 56,704 |
2019-12-27 | $4.66 | $4.69 | $4.56 | $4.58 | $3.26 | 55,953 |
2019-12-26 | $4.65 | $4.72 | $4.60 | $4.60 | $3.28 | 31,134 |
2019-12-24 | $4.68 | $4.68 | $4.62 | $4.67 | $3.33 | 25,278 |
2019-12-23 | $4.53 | $4.72 | $4.53 | $4.62 | $3.29 | 54,456 |
2019-12-20 | $4.65 | $4.72 | $4.57 | $4.60 | $3.28 | 50,014 |
2019-12-19 | $4.75 | $4.75 | $4.62 | $4.66 | $3.32 | 48,775 |
2019-12-18 | $4.60 | $4.74 | $4.60 | $4.73 | $3.37 | 35,361 |
2019-12-17 | $4.55 | $4.63 | $4.55 | $4.57 | $3.25 | 27,096 |
2019-12-16 | $4.60 | $4.70 | $4.55 | $4.55 | $3.24 | 41,028 |
2019-12-13 | $4.73 | $4.76 | $4.60 | $4.63 | $3.30 | 22,532 |
2019-12-12 | $4.74 | $4.80 | $4.65 | $4.65 | $3.31 | 35,851 |
2019-12-11 | $4.70 | $4.77 | $4.68 | $4.70 | $3.35 | 27,746 |
2019-12-10 | $4.84 | $4.84 | $4.70 | $4.76 | $3.39 | 30,558 |
2019-12-09 | $4.64 | $4.83 | $4.63 | $4.78 | $3.40 | 49,057 |
2019-12-06 | $4.58 | $4.65 | $4.56 | $4.61 | $3.28 | 29,284 |
2019-12-05 | $4.56 | $4.61 | $4.48 | $4.51 | $3.21 | 23,445 |
2019-12-04 | $4.54 | $4.55 | $4.51 | $4.53 | $3.23 | 27,947 |
2019-12-03 | $4.40 | $4.51 | $4.31 | $4.42 | $3.15 | 43,817 |
2019-12-02 | $4.51 | $4.55 | $4.43 | $4.46 | $3.18 | 58,405 |
2019-11-29 | $4.46 | $4.46 | $4.42 | $4.44 | $3.16 | 5,385 |
2019-11-27 | $4.50 | $4.52 | $4.45 | $4.46 | $3.18 | 32,236 |
2019-11-26 | $4.65 | $4.65 | $4.47 | $4.47 | $3.18 | 48,642 |
2019-11-25 | $4.52 | $4.65 | $4.52 | $4.63 | $3.30 | 26,184 |
2019-11-22 | $4.47 | $4.57 | $4.41 | $4.57 | $3.25 | 34,888 |
2019-11-21 | $4.55 | $4.62 | $4.30 | $4.45 | $3.17 | 90,606 |
2019-11-20 | $4.58 | $4.65 | $4.48 | $4.53 | $3.23 | 64,382 |
2019-11-19 | $4.62 | $4.65 | $4.55 | $4.59 | $3.27 | 20,322 |
2019-11-18 | $4.81 | $4.84 | $4.63 | $4.65 | $3.31 | 65,969 |
2019-11-15 | $4.85 | $5.07 | $4.84 | $4.92 | $3.50 | 63,815 |
2019-11-14 | $5.03 | $5.09 | $4.85 | $4.96 | $3.53 | 49,936 |
2019-11-13 | $4.92 | $4.93 | $4.83 | $4.93 | $3.51 | 27,650 |
2019-11-12 | $4.78 | $4.97 | $4.73 | $4.92 | $3.50 | 36,726 |
2019-11-11 | $4.86 | $4.86 | $4.69 | $4.75 | $3.38 | 21,973 |
2019-11-08 | $4.65 | $4.86 | $4.58 | $4.86 | $3.46 | 27,266 |
2019-11-07 | $4.58 | $4.63 | $4.41 | $4.63 | $3.30 | 92,841 |
2019-11-06 | $4.61 | $4.67 | $4.52 | $4.58 | $3.26 | 36,899 |
2019-11-05 | $4.76 | $4.76 | $4.62 | $4.68 | $3.33 | 27,502 |
2019-11-04 | $4.82 | $4.89 | $4.59 | $4.71 | $3.35 | 67,254 |
2019-11-01 | $4.90 | $4.90 | $4.65 | $4.67 | $3.33 | 47,655 |
2019-10-31 | $4.90 | $4.90 | $4.55 | $4.89 | $3.48 | 87,027 |
2019-10-30 | $5.08 | $5.08 | $4.82 | $4.89 | $3.48 | 59,471 |
2019-10-29 | $5.12 | $5.24 | $5.05 | $5.12 | $3.65 | 85,558 |
2019-10-28 | $5.25 | $5.35 | $5.21 | $5.30 | $3.64 | 131,831 |
2019-10-25 | $5.25 | $5.32 | $5.21 | $5.24 | $3.60 | 64,133 |
2019-10-24 | $5.32 | $5.33 | $5.20 | $5.21 | $3.58 | 30,266 |
2019-10-23 | $5.26 | $5.32 | $5.22 | $5.31 | $3.65 | 38,563 |
2019-10-22 | $5.26 | $5.29 | $5.18 | $5.24 | $3.60 | 68,174 |
2019-10-21 | $5.01 | $5.28 | $5.00 | $5.20 | $3.57 | 53,524 |
2019-10-18 | $5.06 | $5.20 | $5.01 | $5.06 | $3.48 | 68,235 |
2019-10-17 | $5.01 | $5.08 | $4.99 | $5.07 | $3.48 | 32,380 |
2019-10-16 | $5.02 | $5.09 | $5.02 | $5.04 | $3.46 | 22,661 |
2019-10-15 | $5.11 | $5.14 | $5.03 | $5.10 | $3.50 | 20,997 |
2019-10-14 | $5.12 | $5.15 | $4.98 | $5.08 | $3.49 | 22,074 |
2019-10-11 | $5.05 | $5.15 | $4.95 | $5.13 | $3.53 | 22,211 |
2019-10-10 | $5.08 | $5.08 | $4.98 | $5.05 | $3.47 | 13,374 |
2019-10-09 | $5.11 | $5.11 | $4.95 | $5.08 | $3.49 | 16,857 |
2019-10-08 | $5.08 | $5.20 | $4.84 | $4.98 | $3.42 | 46,905 |
2019-10-07 | $5.14 | $5.21 | $5.06 | $5.07 | $3.48 | 11,502 |
2019-10-04 | $5.16 | $5.24 | $5.07 | $5.15 | $3.54 | 29,270 |
2019-10-03 | $5.29 | $5.29 | $5.09 | $5.19 | $3.57 | 20,826 |
2019-10-02 | $5.12 | $5.35 | $5.12 | $5.28 | $3.63 | 28,118 |
2019-10-01 | $5.30 | $5.30 | $5.06 | $5.16 | $3.55 | 58,214 |
2019-09-30 | $5.38 | $5.40 | $5.16 | $5.29 | $3.64 | 61,260 |
2019-09-27 | $5.13 | $5.47 | $5.13 | $5.36 | $3.68 | 33,833 |
2019-09-26 | $5.10 | $5.18 | $5.10 | $5.17 | $3.55 | 12,261 |
2019-09-25 | $5.13 | $5.18 | $5.09 | $5.14 | $3.53 | 28,301 |
2019-09-24 | $5.44 | $5.44 | $5.12 | $5.18 | $3.56 | 40,111 |
2019-09-23 | $5.28 | $5.40 | $5.28 | $5.36 | $3.68 | 24,076 |
2019-09-20 | $5.37 | $5.48 | $5.22 | $5.25 | $3.61 | 30,203 |
2019-09-19 | $5.50 | $5.51 | $5.33 | $5.39 | $3.70 | 34,478 |
2019-09-18 | $5.35 | $5.47 | $5.35 | $5.42 | $3.72 | 15,395 |
2019-09-17 | $5.50 | $5.52 | $5.30 | $5.30 | $3.64 | 65,334 |
2019-09-16 | $5.25 | $5.50 | $5.25 | $5.45 | $3.75 | 112,211 |
2019-09-13 | $5.34 | $5.36 | $5.13 | $5.15 | $3.54 | 46,553 |
2019-09-12 | $5.20 | $5.29 | $5.07 | $5.29 | $3.64 | 21,339 |
2019-09-11 | $5.11 | $5.26 | $5.06 | $5.23 | $3.59 | 31,295 |
2019-09-10 | $4.99 | $5.20 | $4.99 | $5.04 | $3.46 | 40,112 |
2019-09-09 | $5.04 | $5.14 | $4.98 | $4.98 | $3.42 | 43,798 |
2019-09-06 | $5.04 | $5.11 | $4.97 | $5.04 | $3.46 | 46,735 |
2019-09-05 | $5.06 | $5.12 | $4.96 | $5.00 | $3.44 | 49,986 |
2019-09-04 | $5.19 | $5.19 | $4.93 | $5.03 | $3.46 | 40,733 |
2019-09-03 | $5.07 | $5.16 | $4.97 | $5.09 | $3.50 | 50,474 |
2019-08-30 | $5.15 | $5.20 | $5.06 | $5.07 | $3.48 | 38,708 |
2019-08-29 | $5.19 | $5.20 | $5.12 | $5.15 | $3.54 | 29,594 |
2019-08-28 | $5.19 | $5.28 | $5.12 | $5.12 | $3.52 | 28,105 |
2019-08-27 | $5.15 | $5.21 | $5.06 | $5.16 | $3.55 | 24,358 |
2019-08-26 | $5.18 | $5.18 | $5.00 | $5.11 | $3.51 | 18,920 |
2019-08-23 | $5.16 | $5.30 | $5.04 | $5.12 | $3.52 | 40,609 |
2019-08-22 | $5.30 | $5.30 | $5.16 | $5.19 | $3.57 | 17,759 |
2019-08-21 | $5.29 | $5.29 | $5.08 | $5.25 | $3.61 | 27,187 |
2019-08-20 | $5.30 | $5.30 | $5.16 | $5.22 | $3.59 | 16,746 |
2019-08-19 | $5.26 | $5.42 | $4.95 | $5.27 | $3.62 | 42,370 |
2019-08-16 | $5.14 | $5.21 | $5.03 | $5.12 | $3.52 | 36,943 |
2019-08-15 | $5.07 | $5.24 | $4.95 | $5.03 | $3.46 | 72,759 |
2019-08-14 | $5.25 | $5.25 | $5.01 | $5.11 | $3.51 | 60,995 |
2019-08-13 | $4.90 | $5.23 | $4.90 | $5.18 | $3.56 | 73,599 |
2019-08-12 | $4.85 | $5.09 | $4.82 | $5.03 | $3.46 | 40,688 |
2019-08-09 | $4.88 | $4.99 | $4.76 | $4.77 | $3.28 | 43,460 |
2019-08-08 | $5.10 | $5.10 | $4.86 | $4.93 | $3.39 | 60,331 |
2019-08-07 | $5.12 | $5.12 | $4.85 | $5.08 | $3.49 | 57,426 |
2019-08-06 | $5.15 | $5.18 | $5.02 | $5.15 | $3.54 | 43,656 |
2019-08-05 | $5.14 | $5.14 | $4.91 | $5.12 | $3.52 | 95,460 |
2019-08-02 | $5.26 | $5.30 | $5.12 | $5.12 | $3.52 | 44,618 |
2019-08-01 | $5.49 | $5.55 | $5.28 | $5.32 | $3.66 | 45,704 |
2019-07-31 | $5.65 | $5.73 | $5.38 | $5.50 | $3.78 | 64,740 |
2019-07-30 | $5.43 | $5.75 | $5.41 | $5.59 | $3.84 | 75,327 |
2019-07-29 | $5.69 | $5.79 | $5.40 | $5.48 | $3.77 | 184,976 |
2019-07-26 | $5.73 | $5.85 | $5.70 | $5.85 | $3.88 | 165,465 |
2019-07-25 | $5.77 | $5.77 | $5.65 | $5.70 | $3.78 | 79,743 |
2019-07-24 | $5.77 | $5.84 | $5.60 | $5.74 | $3.80 | 92,120 |
2019-07-23 | $5.77 | $5.80 | $5.68 | $5.75 | $3.81 | 78,446 |
2019-07-22 | $5.75 | $5.85 | $5.62 | $5.68 | $3.76 | 122,061 |
2019-07-19 | $5.61 | $5.82 | $5.52 | $5.62 | $3.72 | 67,513 |
2019-07-18 | $5.88 | $5.88 | $5.51 | $5.51 | $3.65 | 42,714 |
2019-07-17 | $5.83 | $5.83 | $5.72 | $5.80 | $3.84 | 29,734 |
2019-07-16 | $5.64 | $5.83 | $5.55 | $5.81 | $3.85 | 52,223 |
2019-07-15 | $5.56 | $5.70 | $5.36 | $5.64 | $3.74 | 80,928 |
2019-07-12 | $5.54 | $5.54 | $5.46 | $5.49 | $3.64 | 7,402 |
2019-07-11 | $5.63 | $5.63 | $5.41 | $5.53 | $3.66 | 45,170 |
2019-07-10 | $5.25 | $5.64 | $5.25 | $5.62 | $3.72 | 84,441 |
2019-07-09 | $5.15 | $5.28 | $5.06 | $5.27 | $3.49 | 39,378 |
2019-07-08 | $5.15 | $5.23 | $5.12 | $5.17 | $3.42 | 26,856 |
2019-07-05 | $5.12 | $5.25 | $5.11 | $5.18 | $3.43 | 19,627 |
2019-07-03 | $5.05 | $5.19 | $5.05 | $5.08 | $3.37 | 38,092 |
2019-07-02 | $4.99 | $5.10 | $4.99 | $5.02 | $3.33 | 13,309 |
2019-07-01 | $5.18 | $5.27 | $5.02 | $5.05 | $3.35 | 17,602 |
2019-06-28 | $4.99 | $5.10 | $4.86 | $5.07 | $3.36 | 42,256 |
2019-06-27 | $4.88 | $4.95 | $4.80 | $4.94 | $3.27 | 17,855 |
2019-06-26 | $4.86 | $4.98 | $4.84 | $4.91 | $3.25 | 30,704 |
2019-06-25 | $4.96 | $4.97 | $4.78 | $4.82 | $3.19 | 23,849 |
2019-06-24 | $4.91 | $4.97 | $4.75 | $4.93 | $3.27 | 47,293 |
2019-06-21 | $4.86 | $4.99 | $4.76 | $4.83 | $3.20 | 24,674 |
2019-06-20 | $4.57 | $4.92 | $4.50 | $4.85 | $3.21 | 75,615 |
2019-06-19 | $4.47 | $4.55 | $4.46 | $4.49 | $2.97 | 26,377 |
2019-06-18 | $4.59 | $4.72 | $4.46 | $4.46 | $2.95 | 46,473 |
2019-06-17 | $4.48 | $4.57 | $4.45 | $4.49 | $2.97 | 40,964 |
2019-06-14 | $4.48 | $4.58 | $4.37 | $4.48 | $2.97 | 53,728 |
2019-06-13 | $4.42 | $4.59 | $4.41 | $4.42 | $2.93 | 25,906 |
2019-06-12 | $4.47 | $4.50 | $4.28 | $4.32 | $2.86 | 44,349 |
2019-06-11 | $4.50 | $4.63 | $4.46 | $4.48 | $2.97 | 30,111 |
2019-06-10 | $4.47 | $4.64 | $4.38 | $4.50 | $2.98 | 15,848 |
2019-06-07 | $4.46 | $4.59 | $4.38 | $4.51 | $2.99 | 43,586 |
2019-06-06 | $4.54 | $4.62 | $4.34 | $4.46 | $2.95 | 70,462 |
2019-06-05 | $4.77 | $4.77 | $4.55 | $4.59 | $3.04 | 41,808 |
2019-06-04 | $4.80 | $4.87 | $4.62 | $4.77 | $3.16 | 48,158 |
2019-06-03 | $4.43 | $4.79 | $4.35 | $4.70 | $3.11 | 72,163 |
2019-05-31 | $4.56 | $4.65 | $4.45 | $4.45 | $2.95 | 81,298 |
2019-05-30 | $4.76 | $4.94 | $4.61 | $4.65 | $3.08 | 46,110 |
2019-05-29 | $4.99 | $4.99 | $4.75 | $4.77 | $3.16 | 45,662 |
2019-05-28 | $5.01 | $5.07 | $4.73 | $5.02 | $3.33 | 89,624 |
2019-05-24 | $4.92 | $5.11 | $4.92 | $5.01 | $3.32 | 46,718 |
2019-05-23 | $5.34 | $5.37 | $4.84 | $4.85 | $3.21 | 114,793 |
2019-05-22 | $5.66 | $5.66 | $5.32 | $5.42 | $3.59 | 30,010 |
2019-05-21 | $5.39 | $5.79 | $5.39 | $5.65 | $3.74 | 44,591 |
2019-05-20 | $5.40 | $5.53 | $5.30 | $5.32 | $3.52 | 21,620 |
2019-05-17 | $5.44 | $5.64 | $5.44 | $5.53 | $3.66 | 11,545 |
2019-05-16 | $5.35 | $5.68 | $5.35 | $5.42 | $3.59 | 56,351 |
2019-05-15 | $5.48 | $5.51 | $5.12 | $5.34 | $3.54 | 105,711 |
2019-05-14 | $5.54 | $5.54 | $5.44 | $5.47 | $3.62 | 62,678 |
2019-05-13 | $5.83 | $5.83 | $5.41 | $5.54 | $3.67 | 80,483 |
2019-05-10 | $5.86 | $6.01 | $5.69 | $5.76 | $3.82 | 28,240 |
2019-05-09 | $6.06 | $6.11 | $5.85 | $5.85 | $3.88 | 34,060 |
2019-05-08 | $6.30 | $6.35 | $6.06 | $6.06 | $4.01 | 33,235 |
2019-05-07 | $6.09 | $6.33 | $6.05 | $6.24 | $4.13 | 41,459 |
2019-05-06 | $6.04 | $6.10 | $6.04 | $6.09 | $4.03 | 20,902 |
2019-05-03 | $5.98 | $6.10 | $5.91 | $6.04 | $4.00 | 48,040 |
2019-05-02 | $6.01 | $6.03 | $5.90 | $6.01 | $3.98 | 55,564 |
2019-05-01 | $6.30 | $6.30 | $6.01 | $6.09 | $4.03 | 35,023 |
2019-04-30 | $6.27 | $6.30 | $6.14 | $6.21 | $4.11 | 64,688 |
2019-04-29 | $6.46 | $6.46 | $6.16 | $6.44 | $4.27 | 41,198 |
2019-04-26 | $6.68 | $6.68 | $6.31 | $6.62 | $4.28 | 95,369 |
2019-04-25 | $6.42 | $6.72 | $6.40 | $6.47 | $4.18 | 145,166 |
2019-04-24 | $6.79 | $6.80 | $6.17 | $6.31 | $4.08 | 177,676 |
2019-04-23 | $6.78 | $6.86 | $6.23 | $6.79 | $4.39 | 170,238 |
2019-04-22 | $6.08 | $6.77 | $6.08 | $6.73 | $4.35 | 210,642 |
2019-04-18 | $5.94 | $6.00 | $5.88 | $6.00 | $3.88 | 25,141 |
2019-04-17 | $5.83 | $5.94 | $5.83 | $5.93 | $3.83 | 27,782 |
2019-04-16 | $5.90 | $5.90 | $5.75 | $5.84 | $3.77 | 21,419 |
2019-04-15 | $5.94 | $5.94 | $5.76 | $5.84 | $3.77 | 45,010 |
2019-04-12 | $5.68 | $5.94 | $5.68 | $5.91 | $3.82 | 68,084 |
2019-04-11 | $6.05 | $6.08 | $5.66 | $5.73 | $3.70 | 96,892 |
2019-04-10 | $6.11 | $6.16 | $6.06 | $6.10 | $3.94 | 18,726 |
2019-04-09 | $6.16 | $6.24 | $6.02 | $6.08 | $3.93 | 29,977 |
2019-04-08 | $6.21 | $6.28 | $6.10 | $6.15 | $3.98 | 65,347 |
2019-04-05 | $6.09 | $6.25 | $6.07 | $6.17 | $3.99 | 79,135 |
2019-04-04 | $6.00 | $6.20 | $6.00 | $6.20 | $4.01 | 43,167 |
2019-04-03 | $6.00 | $6.10 | $5.87 | $5.98 | $3.87 | 42,782 |
2019-04-02 | $5.98 | $6.23 | $5.83 | $5.98 | $3.87 | 127,868 |
2019-04-01 | $5.75 | $6.15 | $5.71 | $5.91 | $3.82 | 253,645 |
2019-03-29 | $5.79 | $5.85 | $5.66 | $5.70 | $3.68 | 51,374 |
2019-03-28 | $5.60 | $5.88 | $5.60 | $5.70 | $3.68 | 60,758 |
2019-03-27 | $5.55 | $5.69 | $5.55 | $5.63 | $3.64 | 25,929 |
2019-03-26 | $5.52 | $5.71 | $5.42 | $5.55 | $3.59 | 42,572 |
2019-03-25 | $5.17 | $5.47 | $5.10 | $5.46 | $3.53 | 31,080 |
2019-03-22 | $5.50 | $5.52 | $5.14 | $5.16 | $3.34 | 90,420 |
2019-03-21 | $5.66 | $5.70 | $5.60 | $5.60 | $3.62 | 40,764 |
2019-03-20 | $5.55 | $5.68 | $5.41 | $5.68 | $3.67 | 34,563 |
2019-03-19 | $5.65 | $5.68 | $5.50 | $5.56 | $3.59 | 39,158 |
2019-03-18 | $5.25 | $5.70 | $5.25 | $5.64 | $3.65 | 95,580 |
2019-03-15 | $5.43 | $5.55 | $5.13 | $5.21 | $3.37 | 62,909 |
2019-03-14 | $5.59 | $5.59 | $5.38 | $5.44 | $3.52 | 20,515 |
2019-03-13 | $5.66 | $5.66 | $5.02 | $5.58 | $3.61 | 167,138 |
2019-03-12 | $5.62 | $5.84 | $5.51 | $5.60 | $3.62 | 90,094 |
2019-03-11 | $5.41 | $5.78 | $5.40 | $5.64 | $3.65 | 143,331 |
2019-03-08 | $5.31 | $5.77 | $5.14 | $5.35 | $3.46 | 222,750 |
2019-03-07 | $5.29 | $5.42 | $5.25 | $5.37 | $3.47 | 53,538 |
2019-03-06 | $5.30 | $5.34 | $5.25 | $5.34 | $3.45 | 25,418 |
2019-03-05 | $5.18 | $5.33 | $5.17 | $5.30 | $3.43 | 35,249 |
2019-03-04 | $5.20 | $5.30 | $5.14 | $5.17 | $3.34 | 29,109 |
2019-03-01 | $5.12 | $5.20 | $5.12 | $5.20 | $3.36 | 21,011 |
2019-02-28 | $5.13 | $5.20 | $5.05 | $5.14 | $3.32 | 41,679 |
2019-02-27 | $5.07 | $5.10 | $4.93 | $5.10 | $3.30 | 63,167 |
2019-02-26 | $4.87 | $4.98 | $4.85 | $4.94 | $3.19 | 30,000 |
2019-02-25 | $4.85 | $4.93 | $4.85 | $4.92 | $3.18 | 14,960 |
2019-02-22 | $4.86 | $4.93 | $4.85 | $4.85 | $3.13 | 24,910 |
2019-02-21 | $4.85 | $4.93 | $4.83 | $4.83 | $3.12 | 28,417 |
2019-02-20 | $4.87 | $4.88 | $4.81 | $4.85 | $3.13 | 19,883 |
2019-02-19 | $4.85 | $4.95 | $4.85 | $4.88 | $3.15 | 33,212 |
2019-02-15 | $4.67 | $4.92 | $4.66 | $4.84 | $3.13 | 96,510 |
2019-02-14 | $4.50 | $4.66 | $4.49 | $4.66 | $3.01 | 57,073 |
2019-02-13 | $4.43 | $4.50 | $4.43 | $4.50 | $2.91 | 34,819 |
2019-02-12 | $4.25 | $4.41 | $4.25 | $4.36 | $2.82 | 58,602 |
2019-02-11 | $4.16 | $4.24 | $4.12 | $4.20 | $2.71 | 26,909 |
2019-02-08 | $4.38 | $4.47 | $4.16 | $4.19 | $2.71 | 55,273 |
2019-02-07 | $4.32 | $4.37 | $4.32 | $4.34 | $2.81 | 21,450 |
2019-02-06 | $4.43 | $4.45 | $4.30 | $4.32 | $2.79 | 21,615 |
2019-02-05 | $4.48 | $4.54 | $4.27 | $4.37 | $2.82 | 90,837 |
2019-02-04 | $4.51 | $4.58 | $4.50 | $4.53 | $2.93 | 40,710 |
2019-02-01 | $4.36 | $4.56 | $4.36 | $4.48 | $2.90 | 44,596 |
2019-01-31 | $4.71 | $4.72 | $4.31 | $4.42 | $2.86 | 56,979 |
2019-01-30 | $4.85 | $4.85 | $4.70 | $4.70 | $3.04 | 73,001 |
2019-01-29 | $4.74 | $4.82 | $4.55 | $4.81 | $3.11 | 158,231 |
2019-01-28 | $4.85 | $4.85 | $4.69 | $4.74 | $2.97 | 155,253 |
2019-01-25 | $4.52 | $4.73 | $4.52 | $4.72 | $2.96 | 60,283 |
2019-01-24 | $4.61 | $4.63 | $4.52 | $4.52 | $2.84 | 47,723 |
2019-01-23 | $4.52 | $4.69 | $4.52 | $4.61 | $2.89 | 41,195 |
2019-01-22 | $4.75 | $4.75 | $4.40 | $4.60 | $2.89 | 54,648 |
2019-01-18 | $4.75 | $4.75 | $4.32 | $4.75 | $2.98 | 116,461 |
2019-01-17 | $4.87 | $4.92 | $4.62 | $4.67 | $2.93 | 84,539 |
2019-01-16 | $4.55 | $4.84 | $4.55 | $4.84 | $3.04 | 101,387 |
2019-01-15 | $4.49 | $4.65 | $4.47 | $4.52 | $2.84 | 87,026 |
2019-01-14 | $4.28 | $4.43 | $4.16 | $4.39 | $2.75 | 69,104 |
2019-01-11 | $4.34 | $4.38 | $4.26 | $4.29 | $2.69 | 43,898 |
2019-01-10 | $4.12 | $4.33 | $4.12 | $4.24 | $2.66 | 34,653 |
2019-01-09 | $4.24 | $4.35 | $4.15 | $4.15 | $2.60 | 42,489 |
2019-01-08 | $4.10 | $4.20 | $4.10 | $4.12 | $2.59 | 31,507 |
2019-01-07 | $3.96 | $4.18 | $3.96 | $4.01 | $2.52 | 48,754 |
2019-01-04 | $3.87 | $3.95 | $3.87 | $3.94 | $2.47 | 54,676 |
2019-01-03 | $3.80 | $3.90 | $3.80 | $3.80 | $2.38 | 16,331 |
2019-01-02 | $3.61 | $3.93 | $3.61 | $3.80 | $2.38 | 33,026 |
2018-12-31 | $3.85 | $3.89 | $3.61 | $3.61 | $2.27 | 57,280 |
2018-12-28 | $3.93 | $3.97 | $3.67 | $3.81 | $2.39 | 61,617 |
2018-12-27 | $3.57 | $3.96 | $3.57 | $3.87 | $2.43 | 100,601 |
2018-12-26 | $3.40 | $3.63 | $3.32 | $3.61 | $2.27 | 71,923 |
2018-12-24 | $3.66 | $3.69 | $3.35 | $3.35 | $2.10 | 95,128 |
2018-12-21 | $3.81 | $3.93 | $3.71 | $3.71 | $2.33 | 62,092 |
2018-12-20 | $3.77 | $3.91 | $3.68 | $3.80 | $2.38 | 54,767 |
2018-12-19 | $3.84 | $3.95 | $3.77 | $3.85 | $2.42 | 56,566 |
2018-12-18 | $3.93 | $3.98 | $3.77 | $3.78 | $2.37 | 129,560 |
2018-12-17 | $4.05 | $4.09 | $3.80 | $3.93 | $2.47 | 381,338 |
2018-12-14 | $4.10 | $4.21 | $3.98 | $4.05 | $2.54 | 28,936 |
2018-12-13 | $3.88 | $4.10 | $3.80 | $4.09 | $2.57 | 152,582 |
2018-12-12 | $4.10 | $4.12 | $4.00 | $4.00 | $2.51 | 42,248 |
2018-12-11 | $3.90 | $4.05 | $3.90 | $4.00 | $2.51 | 51,814 |
2018-12-10 | $4.00 | $4.09 | $3.86 | $3.86 | $2.42 | 141,459 |
2018-12-07 | $4.20 | $4.20 | $4.15 | $4.17 | $2.62 | 57,520 |
2018-12-06 | $4.13 | $4.25 | $4.05 | $4.17 | $2.62 | 44,169 |
2018-12-04 | $4.21 | $4.22 | $4.03 | $4.13 | $2.59 | 73,515 |
2018-12-03 | $4.44 | $4.44 | $4.21 | $4.26 | $2.67 | 42,088 |
2018-11-30 | $4.40 | $4.40 | $4.16 | $4.16 | $2.61 | 50,340 |
2018-11-29 | $4.39 | $4.50 | $4.32 | $4.43 | $2.78 | 24,839 |
2018-11-28 | $4.43 | $4.43 | $4.30 | $4.31 | $2.70 | 42,768 |
2018-11-27 | $4.10 | $4.39 | $4.10 | $4.35 | $2.73 | 37,233 |
2018-11-26 | $4.08 | $4.20 | $4.05 | $4.10 | $2.57 | 14,679 |
2018-11-23 | $3.95 | $4.07 | $3.95 | $3.99 | $2.50 | 15,202 |
2018-11-21 | $3.90 | $4.15 | $3.90 | $4.10 | $2.57 | 39,399 |
2018-11-20 | $4.07 | $4.12 | $3.91 | $3.97 | $2.49 | 66,288 |
2018-11-19 | $4.24 | $4.24 | $4.06 | $4.09 | $2.57 | 49,576 |
2018-11-16 | $4.24 | $4.31 | $4.21 | $4.23 | $2.65 | 18,201 |
2018-11-15 | $4.31 | $4.56 | $4.20 | $4.24 | $2.66 | 60,717 |
2018-11-14 | $4.29 | $4.49 | $4.16 | $4.19 | $2.63 | 48,848 |
2018-11-13 | $4.36 | $4.47 | $3.92 | $4.04 | $2.53 | 79,323 |
2018-11-12 | $4.21 | $4.45 | $4.20 | $4.35 | $2.73 | 35,023 |
2018-11-09 | $4.29 | $4.29 | $4.14 | $4.15 | $2.60 | 38,910 |
2018-11-08 | $4.55 | $4.56 | $4.28 | $4.31 | $2.70 | 50,902 |
2018-11-07 | $4.50 | $4.60 | $4.48 | $4.55 | $2.85 | 38,721 |
2018-11-06 | $4.49 | $4.55 | $4.42 | $4.43 | $2.78 | 16,303 |
2018-11-05 | $4.51 | $4.65 | $4.50 | $4.55 | $2.85 | 23,907 |
2018-11-02 | $4.51 | $4.52 | $4.37 | $4.42 | $2.77 | 35,456 |
2018-11-01 | $4.42 | $4.51 | $4.32 | $4.47 | $2.80 | 27,024 |
2018-10-31 | $4.29 | $4.61 | $4.29 | $4.43 | $2.78 | 44,725 |
2018-10-30 | $4.55 | $4.55 | $4.27 | $4.29 | $2.69 | 108,511 |
2018-10-29 | $4.90 | $4.90 | $4.35 | $4.53 | $2.84 | 171,641 |
2018-10-26 | $5.25 | $5.26 | $4.82 | $5.16 | $3.09 | 133,340 |
2018-10-25 | $5.30 | $5.37 | $5.00 | $5.15 | $3.08 | 133,315 |
2018-10-24 | $5.48 | $5.48 | $5.25 | $5.29 | $3.17 | 82,571 |
2018-10-23 | $5.55 | $5.67 | $5.37 | $5.38 | $3.22 | 48,182 |
2018-10-22 | $5.43 | $5.70 | $5.43 | $5.69 | $3.40 | 65,645 |
2018-10-19 | $5.37 | $5.62 | $5.36 | $5.39 | $3.23 | 88,664 |
2018-10-18 | $5.23 | $5.32 | $5.16 | $5.18 | $3.10 | 44,894 |
2018-10-17 | $5.36 | $5.40 | $5.25 | $5.25 | $3.14 | 19,887 |
2018-10-16 | $5.33 | $5.39 | $5.30 | $5.36 | $3.21 | 10,309 |
2018-10-15 | $5.30 | $5.41 | $5.30 | $5.32 | $3.18 | 15,540 |
2018-10-12 | $5.25 | $5.38 | $5.25 | $5.30 | $3.17 | 21,022 |
2018-10-11 | $5.21 | $5.39 | $5.20 | $5.20 | $3.11 | 53,712 |
2018-10-10 | $5.54 | $5.60 | $5.31 | $5.31 | $3.18 | 56,191 |
2018-10-09 | $5.58 | $5.70 | $5.53 | $5.53 | $3.31 | 18,544 |
2018-10-08 | $5.65 | $5.69 | $5.55 | $5.55 | $3.32 | 30,393 |
2018-10-05 | $5.65 | $5.71 | $5.62 | $5.70 | $3.41 | 24,480 |
2018-10-04 | $5.65 | $5.70 | $5.56 | $5.57 | $3.33 | 35,893 |
2018-10-03 | $5.52 | $5.72 | $5.46 | $5.65 | $3.38 | 27,113 |
2018-10-02 | $5.67 | $5.67 | $5.46 | $5.53 | $3.31 | 40,707 |
2018-10-01 | $5.50 | $5.66 | $5.45 | $5.63 | $3.37 | 37,913 |
2018-09-28 | $5.16 | $5.49 | $5.16 | $5.46 | $3.27 | 27,233 |
2018-09-27 | $5.40 | $5.46 | $5.15 | $5.15 | $3.08 | 35,840 |
2018-09-26 | $5.31 | $5.48 | $5.31 | $5.40 | $3.23 | 30,091 |
2018-09-25 | $5.42 | $5.58 | $5.35 | $5.36 | $3.21 | 25,373 |
2018-09-24 | $5.41 | $5.59 | $5.37 | $5.41 | $3.24 | 34,988 |
2018-09-21 | $5.19 | $5.38 | $5.10 | $5.29 | $3.17 | 71,774 |
2018-09-20 | $5.40 | $5.47 | $5.25 | $5.25 | $3.14 | 22,108 |
2018-09-19 | $5.47 | $5.62 | $5.40 | $5.40 | $3.23 | 34,249 |
2018-09-18 | $5.50 | $5.52 | $5.45 | $5.45 | $3.26 | 47,001 |
2018-09-17 | $5.55 | $5.66 | $5.50 | $5.50 | $3.29 | 15,630 |
2018-09-14 | $5.64 | $5.69 | $5.55 | $5.55 | $3.32 | 17,225 |
2018-09-13 | $5.64 | $5.68 | $5.60 | $5.60 | $3.35 | 10,519 |
2018-09-12 | $5.63 | $5.73 | $5.62 | $5.62 | $3.36 | 22,637 |
2018-09-11 | $5.58 | $5.74 | $5.58 | $5.62 | $3.36 | 19,069 |
2018-09-10 | $5.63 | $5.68 | $5.55 | $5.55 | $3.32 | 20,750 |
2018-09-07 | $5.56 | $5.75 | $5.56 | $5.62 | $3.36 | 12,859 |
2018-09-06 | $5.72 | $5.72 | $5.56 | $5.56 | $3.33 | 238,612 |
2018-09-05 | $5.71 | $5.78 | $5.69 | $5.72 | $3.42 | 15,343 |
2018-09-04 | $5.87 | $5.90 | $5.70 | $5.73 | $3.43 | 33,244 |
2018-08-31 | $6.00 | $6.00 | $5.83 | $5.86 | $3.51 | 46,434 |
2018-08-30 | $5.66 | $5.95 | $5.66 | $5.89 | $3.52 | 48,860 |
2018-08-29 | $5.70 | $5.70 | $5.58 | $5.68 | $3.40 | 11,648 |
2018-08-28 | $5.65 | $5.95 | $5.56 | $5.56 | $3.33 | 49,707 |
2018-08-27 | $5.56 | $5.81 | $5.48 | $5.75 | $3.44 | 59,367 |
2018-08-24 | $5.87 | $5.87 | $5.51 | $5.56 | $3.33 | 38,615 |
2018-08-23 | $5.71 | $5.88 | $5.70 | $5.75 | $3.44 | 32,071 |
2018-08-22 | $5.65 | $5.80 | $5.62 | $5.70 | $3.41 | 27,065 |
2018-08-21 | $5.58 | $5.71 | $5.52 | $5.69 | $3.40 | 19,160 |
2018-08-20 | $5.60 | $5.64 | $5.43 | $5.50 | $3.29 | 27,915 |
2018-08-17 | $5.47 | $5.66 | $5.47 | $5.60 | $3.35 | 26,904 |
2018-08-16 | $5.50 | $5.57 | $5.42 | $5.47 | $3.27 | 17,709 |
2018-08-15 | $5.81 | $5.82 | $5.40 | $5.45 | $3.26 | 90,923 |
2018-08-14 | $5.93 | $5.97 | $5.70 | $5.76 | $3.45 | 36,501 |
2018-08-13 | $5.83 | $5.91 | $5.73 | $5.79 | $3.46 | 36,841 |
2018-08-10 | $5.93 | $6.02 | $5.75 | $5.81 | $3.48 | 114,216 |
2018-08-09 | $5.55 | $5.84 | $5.55 | $5.80 | $3.47 | 41,975 |
2018-08-08 | $5.52 | $5.68 | $5.49 | $5.52 | $3.30 | 39,863 |
2018-08-07 | $5.39 | $5.56 | $5.39 | $5.49 | $3.29 | 24,660 |
2018-08-06 | $5.44 | $5.53 | $5.36 | $5.37 | $3.21 | 34,119 |
2018-08-03 | $5.55 | $5.55 | $5.37 | $5.41 | $3.24 | 152,681 |
2018-08-02 | $5.39 | $5.59 | $5.39 | $5.49 | $3.29 | 41,876 |
2018-08-01 | $5.58 | $5.62 | $5.40 | $5.40 | $3.23 | 63,603 |
2018-07-31 | $5.87 | $5.87 | $5.70 | $5.70 | $3.41 | 21,755 |
2018-07-30 | $5.66 | $5.84 | $5.55 | $5.77 | $3.45 | 35,030 |
2018-07-27 | $6.08 | $6.12 | $5.34 | $5.55 | $3.32 | 121,072 |
2018-07-26 | $6.30 | $6.32 | $6.20 | $6.24 | $3.60 | 102,159 |
2018-07-25 | $6.35 | $6.35 | $6.27 | $6.27 | $3.62 | 47,406 |
2018-07-24 | $6.34 | $6.38 | $6.26 | $6.32 | $3.65 | 57,846 |
2018-07-23 | $6.30 | $6.35 | $6.14 | $6.30 | $3.64 | 58,741 |
2018-07-20 | $5.98 | $6.35 | $5.98 | $6.29 | $3.63 | 140,203 |
2018-07-19 | $6.03 | $6.13 | $5.87 | $5.88 | $3.40 | 165,926 |
2018-07-18 | $6.05 | $6.18 | $5.82 | $6.00 | $3.47 | 87,054 |
2018-07-17 | $5.92 | $6.06 | $5.85 | $5.99 | $3.46 | 194,990 |
2018-07-16 | $5.95 | $6.05 | $5.88 | $5.95 | $3.44 | 39,228 |
2018-07-13 | $5.96 | $6.03 | $5.86 | $5.87 | $3.39 | 15,912 |
2018-07-12 | $6.00 | $6.06 | $5.79 | $5.92 | $3.42 | 53,530 |
2018-07-11 | $5.92 | $6.00 | $5.75 | $6.00 | $3.47 | 27,580 |
2018-07-10 | $6.00 | $6.09 | $5.75 | $5.94 | $3.43 | 62,731 |
2018-07-09 | $5.90 | $6.04 | $5.75 | $5.99 | $3.46 | 75,691 |
2018-07-06 | $5.58 | $5.83 | $5.58 | $5.81 | $3.36 | 69,317 |
2018-07-05 | $5.61 | $5.81 | $5.52 | $5.53 | $3.19 | 105,016 |
2018-07-03 | $5.33 | $5.61 | $5.33 | $5.61 | $3.24 | 29,132 |
2018-07-02 | $5.29 | $5.33 | $5.19 | $5.33 | $3.08 | 34,687 |
2018-06-29 | $5.23 | $5.33 | $5.17 | $5.31 | $3.07 | 33,146 |
2018-06-28 | $5.09 | $5.31 | $5.05 | $5.23 | $3.02 | 31,244 |
2018-06-27 | $5.23 | $5.35 | $5.06 | $5.10 | $2.95 | 48,072 |
2018-06-26 | $5.08 | $5.34 | $5.07 | $5.17 | $2.99 | 38,647 |
2018-06-25 | $5.27 | $5.27 | $5.06 | $5.07 | $2.93 | 39,864 |
2018-06-22 | $5.03 | $5.26 | $5.03 | $5.23 | $3.02 | 33,065 |
2018-06-21 | $4.98 | $5.06 | $4.93 | $4.96 | $2.86 | 19,335 |
2018-06-20 | $4.84 | $5.06 | $4.84 | $4.97 | $2.87 | 46,858 |
2018-06-19 | $4.82 | $4.91 | $4.82 | $4.84 | $2.80 | 36,128 |
2018-06-18 | $4.81 | $4.94 | $4.80 | $4.82 | $2.78 | 16,752 |
2018-06-15 | $4.85 | $4.90 | $4.82 | $4.85 | $2.80 | 16,328 |
2018-06-14 | $5.01 | $5.02 | $4.85 | $4.86 | $2.81 | 38,276 |
2018-06-13 | $5.02 | $5.05 | $4.84 | $5.01 | $2.89 | 57,416 |
2018-06-12 | $5.20 | $5.22 | $5.03 | $5.03 | $2.91 | 19,278 |
2018-06-11 | $5.05 | $5.28 | $5.05 | $5.17 | $2.99 | 33,554 |
2018-06-08 | $5.01 | $5.10 | $5.01 | $5.06 | $2.92 | 26,203 |
2018-06-07 | $5.28 | $5.48 | $5.00 | $5.00 | $2.89 | 80,670 |
2018-06-06 | $5.33 | $5.33 | $5.25 | $5.27 | $3.04 | 7,624 |
2018-06-05 | $5.33 | $5.34 | $5.13 | $5.30 | $3.06 | 46,460 |
2018-06-04 | $5.37 | $5.50 | $5.35 | $5.35 | $3.09 | 27,416 |
2018-06-01 | $5.53 | $5.59 | $5.35 | $5.37 | $3.10 | 35,570 |
2018-05-31 | $5.35 | $5.61 | $5.35 | $5.52 | $3.19 | 50,248 |
2018-05-30 | $5.05 | $5.42 | $5.03 | $5.35 | $3.09 | 49,541 |
2018-05-29 | $5.19 | $5.22 | $4.95 | $5.00 | $2.89 | 39,175 |
2018-05-25 | $5.30 | $5.30 | $5.07 | $5.19 | $3.00 | 90,121 |
2018-05-24 | $5.30 | $5.44 | $5.30 | $5.30 | $3.06 | 16,701 |
2018-05-23 | $5.33 | $5.53 | $5.25 | $5.28 | $3.05 | 64,434 |
2018-05-22 | $5.85 | $5.85 | $5.30 | $5.30 | $3.06 | 125,667 |
2018-05-21 | $5.72 | $5.85 | $5.63 | $5.75 | $3.32 | 40,157 |
2018-05-18 | $6.00 | $6.02 | $5.65 | $5.67 | $3.27 | 39,059 |
2018-05-17 | $6.19 | $6.19 | $5.80 | $5.95 | $3.44 | 82,177 |
2018-05-16 | $5.76 | $6.15 | $5.71 | $6.01 | $3.47 | 137,270 |
2018-05-15 | $5.47 | $5.82 | $5.45 | $5.76 | $3.33 | 113,432 |
2018-05-14 | $5.22 | $5.46 | $5.09 | $5.41 | $3.12 | 53,789 |
2018-05-11 | $5.15 | $5.35 | $5.08 | $5.22 | $3.01 | 70,111 |
2018-05-10 | $4.87 | $5.07 | $4.86 | $5.00 | $2.89 | 37,055 |
2018-05-09 | $4.75 | $5.03 | $4.75 | $4.84 | $2.80 | 58,649 |
2018-05-08 | $4.81 | $4.82 | $4.67 | $4.68 | $2.70 | 44,718 |
2018-05-07 | $4.70 | $5.06 | $4.70 | $4.78 | $2.76 | 26,526 |
2018-05-04 | $4.65 | $4.84 | $4.65 | $4.75 | $2.74 | 40,435 |
2018-05-03 | $5.07 | $5.07 | $4.62 | $4.67 | $2.70 | 74,922 |
2018-05-02 | $4.92 | $5.13 | $4.85 | $5.08 | $2.93 | 39,933 |
2018-05-01 | $5.00 | $5.05 | $4.84 | $4.95 | $2.86 | 43,938 |
2018-04-30 | $5.23 | $5.24 | $5.06 | $5.10 | $2.95 | 51,431 |
2018-04-27 | $5.39 | $5.51 | $5.17 | $5.22 | $3.01 | 104,775 |
2018-04-26 | $5.55 | $5.59 | $5.24 | $5.56 | $3.10 | 113,726 |
2018-04-25 | $5.24 | $5.39 | $5.24 | $5.31 | $2.96 | 202,274 |
2018-04-24 | $4.99 | $5.26 | $4.94 | $5.14 | $2.87 | 286,605 |
2018-04-23 | $5.02 | $5.06 | $4.75 | $4.96 | $2.77 | 331,033 |
2018-04-20 | $5.10 | $5.16 | $4.93 | $5.03 | $2.81 | 79,370 |
2018-04-19 | $5.14 | $5.23 | $5.00 | $5.02 | $2.80 | 114,323 |
2018-04-18 | $4.96 | $5.35 | $4.92 | $5.10 | $2.85 | 236,479 |
2018-04-17 | $4.95 | $4.98 | $4.82 | $4.87 | $2.72 | 5,376 |
2018-04-16 | $4.91 | $5.04 | $4.72 | $4.94 | $2.76 | 72,362 |
2018-04-13 | $4.80 | $5.06 | $4.70 | $4.92 | $2.75 | 137,433 |
2018-04-12 | $4.57 | $4.78 | $4.57 | $4.74 | $2.65 | 44,221 |
2018-04-11 | $4.55 | $4.65 | $4.55 | $4.56 | $2.55 | 23,306 |
2018-04-10 | $4.52 | $4.63 | $4.52 | $4.57 | $2.55 | 34,175 |
2018-04-09 | $4.38 | $4.69 | $4.38 | $4.47 | $2.50 | 61,431 |
2018-04-06 | $4.16 | $4.43 | $4.16 | $4.38 | $2.45 | 71,846 |
2018-04-05 | $4.18 | $4.21 | $4.12 | $4.14 | $2.31 | 40,454 |
2018-04-04 | $4.07 | $4.17 | $4.06 | $4.11 | $2.29 | 49,266 |
2018-04-03 | $4.04 | $4.12 | $4.02 | $4.08 | $2.28 | 30,602 |
2018-04-02 | $4.05 | $4.05 | $4.01 | $4.03 | $2.25 | 5,961 |
2018-03-29 | $3.99 | $4.13 | $3.99 | $4.07 | $2.27 | 33,669 |
2018-03-28 | $4.10 | $4.10 | $3.99 | $4.02 | $2.24 | 38,732 |
2018-03-27 | $4.12 | $4.14 | $4.03 | $4.11 | $2.29 | 24,004 |
2018-03-26 | $4.17 | $4.24 | $4.01 | $4.02 | $2.24 | 33,582 |
2018-03-23 | $4.26 | $4.32 | $4.13 | $4.13 | $2.31 | 123,991 |
2018-03-22 | $4.38 | $4.46 | $4.22 | $4.25 | $2.37 | 50,424 |
2018-03-21 | $4.43 | $4.47 | $4.37 | $4.38 | $2.45 | 32,080 |
2018-03-20 | $4.43 | $4.53 | $4.39 | $4.43 | $2.47 | 13,800 |
2018-03-19 | $4.47 | $4.47 | $4.35 | $4.43 | $2.47 | 21,025 |
2018-03-16 | $4.55 | $4.55 | $4.41 | $4.50 | $2.51 | 30,289 |
2018-03-15 | $4.60 | $4.61 | $4.41 | $4.53 | $2.53 | 31,142 |
2018-03-14 | $4.54 | $4.60 | $4.52 | $4.60 | $2.57 | 32,030 |
2018-03-13 | $4.77 | $4.82 | $4.58 | $4.61 | $2.57 | 30,170 |
2018-03-12 | $4.87 | $4.89 | $4.75 | $4.75 | $2.65 | 22,047 |
2018-03-09 | $4.80 | $4.89 | $4.72 | $4.85 | $2.71 | 34,554 |
2018-03-08 | $4.90 | $4.94 | $4.67 | $4.80 | $2.68 | 32,095 |
2018-03-07 | $4.92 | $5.15 | $4.42 | $4.92 | $2.75 | 329,277 |
2018-03-06 | $5.06 | $5.11 | $4.94 | $5.00 | $2.79 | 180,886 |
2018-03-05 | $5.01 | $5.20 | $5.01 | $5.06 | $2.83 | 13,027 |
2018-03-02 | $4.89 | $5.20 | $4.79 | $5.08 | $2.84 | 35,890 |
2018-03-01 | $4.77 | $4.98 | $4.76 | $4.98 | $2.78 | 44,935 |
2018-02-28 | $4.91 | $4.94 | $4.76 | $4.78 | $2.67 | 21,700 |
2018-02-27 | $5.00 | $5.04 | $4.85 | $4.90 | $2.74 | 22,587 |
2018-02-26 | $5.04 | $5.13 | $4.96 | $5.05 | $2.82 | 29,088 |
2018-02-23 | $5.16 | $5.16 | $5.01 | $5.06 | $2.83 | 28,407 |
2018-02-22 | $5.02 | $5.22 | $4.93 | $5.12 | $2.86 | 27,411 |
2018-02-21 | $5.01 | $5.02 | $4.93 | $5.00 | $2.79 | 59,130 |
2018-02-20 | $5.17 | $5.25 | $5.05 | $5.05 | $2.82 | 32,324 |
2018-02-16 | $5.32 | $5.32 | $4.98 | $5.17 | $2.89 | 30,006 |
2018-02-15 | $5.40 | $5.61 | $5.32 | $5.39 | $3.01 | 43,224 |
2018-02-14 | $5.27 | $5.41 | $5.20 | $5.22 | $2.91 | 22,200 |
2018-02-13 | $5.05 | $5.29 | $4.94 | $5.23 | $2.92 | 27,222 |
2018-02-12 | $5.05 | $5.34 | $4.90 | $5.15 | $2.88 | 48,288 |
2018-02-09 | $5.12 | $5.28 | $4.81 | $5.00 | $2.79 | 60,508 |
2018-02-08 | $5.30 | $5.32 | $5.11 | $5.11 | $2.85 | 16,568 |
2018-02-07 | $5.43 | $5.56 | $5.03 | $5.22 | $2.91 | 71,128 |
2018-02-06 | $5.01 | $5.40 | $5.01 | $5.36 | $2.99 | 50,696 |
2018-02-05 | $5.70 | $5.70 | $4.92 | $5.12 | $2.86 | 167,656 |
2018-02-02 | $5.86 | $5.86 | $5.71 | $5.72 | $3.19 | 47,225 |
2018-02-01 | $5.78 | $5.95 | $5.78 | $5.89 | $3.29 | 20,890 |
2018-01-31 | $5.92 | $6.03 | $5.75 | $5.81 | $3.24 | 43,925 |
2018-01-30 | $6.05 | $6.16 | $5.66 | $6.06 | $3.38 | 117,193 |
2018-01-29 | $6.30 | $6.31 | $6.04 | $6.09 | $3.40 | 48,538 |
2018-01-26 | $6.34 | $6.46 | $6.22 | $6.28 | $3.44 | 43,961 |
2018-01-25 | $6.26 | $6.50 | $6.16 | $6.35 | $3.48 | 56,900 |
2018-01-24 | $6.55 | $6.55 | $6.26 | $6.30 | $3.46 | 66,178 |
2018-01-23 | $6.50 | $6.66 | $6.26 | $6.49 | $3.56 | 95,189 |
2018-01-22 | $6.12 | $6.48 | $6.12 | $6.45 | $3.54 | 145,845 |
2018-01-19 | $5.90 | $6.09 | $5.80 | $6.05 | $3.32 | 82,750 |
2018-01-18 | $6.00 | $6.03 | $5.84 | $5.92 | $3.25 | 56,740 |
2018-01-17 | $6.01 | $6.08 | $5.92 | $6.01 | $3.30 | 32,853 |
2018-01-16 | $6.15 | $6.15 | $5.80 | $5.99 | $3.29 | 64,957 |
2018-01-12 | $6.00 | $6.12 | $5.86 | $5.95 | $3.26 | 123,751 |
2018-01-11 | $5.54 | $5.94 | $5.53 | $5.89 | $3.23 | 79,074 |
2018-01-10 | $5.53 | $5.58 | $5.47 | $5.54 | $3.04 | 34,435 |
2018-01-09 | $5.31 | $5.53 | $5.23 | $5.53 | $3.03 | 53,824 |
2018-01-08 | $5.28 | $5.34 | $5.18 | $5.31 | $2.91 | 52,929 |
2018-01-05 | $5.34 | $5.36 | $5.17 | $5.28 | $2.90 | 84,420 |
2018-01-04 | $5.64 | $5.70 | $5.28 | $5.40 | $2.96 | 191,903 |
2018-01-03 | $5.80 | $5.80 | $5.52 | $5.68 | $3.12 | 74,622 |
2018-01-02 | $6.00 | $6.00 | $5.73 | $5.80 | $3.18 | 79,194 |
2017-12-29 | $6.02 | $6.04 | $5.60 | $5.92 | $3.25 | 112,940 |
2017-12-28 | $5.75 | $6.15 | $5.71 | $5.88 | $3.22 | 148,573 |
2017-12-27 | $5.35 | $5.86 | $5.34 | $5.65 | $3.10 | 265,519 |
2017-12-26 | $5.25 | $5.35 | $5.10 | $5.31 | $2.91 | 77,709 |
2017-12-22 | $5.14 | $5.24 | $5.06 | $5.07 | $2.78 | 40,503 |
2017-12-21 | $5.09 | $5.25 | $5.09 | $5.22 | $2.86 | 40,923 |
2017-12-20 | $5.15 | $5.33 | $4.93 | $5.18 | $2.84 | 126,752 |
2017-12-19 | $4.85 | $5.15 | $4.81 | $5.15 | $2.82 | 58,833 |
2017-12-18 | $4.86 | $5.00 | $4.80 | $4.90 | $2.69 | 36,936 |
2017-12-15 | $4.99 | $5.03 | $4.76 | $4.86 | $2.67 | 44,608 |
2017-12-14 | $5.08 | $5.14 | $4.97 | $4.98 | $2.73 | 36,005 |
2017-12-13 | $5.04 | $5.07 | $4.86 | $5.07 | $2.78 | 51,741 |
2017-12-12 | $5.06 | $5.15 | $5.00 | $5.06 | $2.78 | 42,662 |
2017-12-11 | $4.95 | $5.10 | $4.95 | $5.10 | $2.80 | 44,753 |
2017-12-08 | $4.91 | $5.01 | $4.84 | $4.95 | $2.71 | 19,605 |
2017-12-07 | $4.94 | $4.97 | $4.78 | $4.91 | $2.69 | 13,654 |
2017-12-06 | $5.10 | $5.10 | $4.88 | $4.97 | $2.73 | 60,308 |
2017-12-05 | $5.03 | $5.10 | $4.95 | $5.10 | $2.80 | 64,684 |
2017-12-04 | $5.08 | $5.08 | $4.94 | $4.97 | $2.73 | 58,201 |
2017-12-01 | $4.88 | $5.15 | $4.80 | $4.97 | $2.73 | 146,377 |
2017-11-30 | $4.22 | $4.99 | $4.15 | $4.89 | $2.68 | 206,070 |
2017-11-29 | $4.24 | $4.24 | $4.13 | $4.22 | $2.31 | 23,010 |
2017-11-28 | $4.13 | $4.21 | $4.10 | $4.21 | $2.31 | 30,072 |
2017-11-27 | $4.12 | $4.14 | $4.03 | $4.10 | $2.25 | 32,548 |
2017-11-24 | $4.11 | $4.20 | $4.05 | $4.08 | $2.24 | 6,176 |
2017-11-22 | $4.18 | $4.18 | $4.04 | $4.14 | $2.27 | 17,970 |
2017-11-21 | $4.20 | $4.20 | $4.10 | $4.18 | $2.29 | 29,447 |
2017-11-20 | $4.14 | $4.20 | $4.11 | $4.20 | $2.30 | 38,625 |
2017-11-17 | $4.06 | $4.20 | $3.96 | $4.14 | $2.27 | 43,425 |
2017-11-16 | $4.10 | $4.10 | $3.91 | $4.00 | $2.19 | 53,200 |
2017-11-15 | $4.12 | $4.12 | $3.77 | $4.06 | $2.23 | 81,016 |
2017-11-14 | $4.28 | $4.28 | $4.06 | $4.12 | $2.26 | 55,464 |
2017-11-13 | $4.28 | $4.28 | $4.12 | $4.24 | $2.33 | 34,038 |
2017-11-10 | $4.21 | $4.30 | $4.13 | $4.23 | $2.32 | 33,190 |
2017-11-09 | $4.15 | $4.20 | $4.06 | $4.16 | $2.28 | 45,126 |
2017-11-08 | $4.18 | $4.20 | $4.06 | $4.14 | $2.27 | 56,616 |
2017-11-07 | $4.08 | $4.30 | $4.08 | $4.16 | $2.28 | 110,730 |
2017-11-06 | $3.95 | $4.29 | $3.84 | $4.19 | $2.30 | 224,547 |
2017-11-03 | $3.64 | $3.96 | $3.60 | $3.96 | $2.17 | 103,581 |
2017-11-02 | $3.65 | $3.77 | $3.62 | $3.72 | $2.04 | 49,330 |
2017-11-01 | $3.69 | $3.76 | $3.54 | $3.69 | $2.02 | 123,011 |
2017-10-31 | $3.41 | $3.70 | $3.41 | $3.63 | $1.99 | 225,025 |
2017-10-30 | $3.44 | $3.51 | $3.41 | $3.46 | $1.90 | 41,415 |
2017-10-27 | $3.29 | $3.50 | $3.23 | $3.48 | $1.91 | 82,915 |
2017-10-26 | $3.47 | $3.49 | $3.42 | $3.46 | $1.85 | 46,018 |
2017-10-25 | $3.60 | $3.64 | $3.39 | $3.48 | $1.86 | 99,091 |
2017-10-24 | $3.56 | $3.67 | $3.49 | $3.57 | $1.91 | 93,703 |
2017-10-23 | $3.63 | $3.70 | $3.55 | $3.55 | $1.90 | 63,574 |
2017-10-20 | $3.65 | $3.66 | $3.56 | $3.60 | $1.92 | 49,888 |
2017-10-19 | $3.62 | $3.73 | $3.57 | $3.65 | $1.95 | 32,456 |
2017-10-18 | $3.65 | $3.72 | $3.61 | $3.66 | $1.95 | 23,340 |
2017-10-17 | $3.65 | $3.74 | $3.64 | $3.64 | $1.94 | 19,316 |
2017-10-16 | $3.64 | $3.74 | $3.62 | $3.66 | $1.95 | 44,390 |
2017-10-13 | $3.61 | $3.67 | $3.56 | $3.60 | $1.92 | 24,738 |
2017-10-12 | $3.54 | $3.75 | $3.54 | $3.75 | $2.00 | 18,959 |
2017-10-11 | $3.62 | $3.64 | $3.51 | $3.60 | $1.92 | 29,196 |
2017-10-10 | $3.70 | $3.73 | $3.65 | $3.65 | $1.95 | 17,645 |
2017-10-09 | $3.75 | $3.76 | $3.67 | $3.69 | $1.97 | 13,879 |
2017-10-06 | $3.82 | $3.83 | $3.70 | $3.70 | $1.98 | 39,392 |
2017-10-05 | $3.79 | $3.88 | $3.79 | $3.82 | $2.04 | 22,622 |
2017-10-04 | $3.84 | $3.88 | $3.75 | $3.76 | $2.01 | 29,858 |
2017-10-03 | $3.90 | $3.98 | $3.80 | $3.80 | $2.03 | 58,217 |
2017-10-02 | $3.75 | $3.90 | $3.74 | $3.90 | $2.08 | 57,110 |
2017-09-29 | $3.69 | $3.75 | $3.66 | $3.73 | $1.99 | 28,588 |
2017-09-28 | $3.70 | $3.75 | $3.67 | $3.73 | $1.99 | 24,626 |
2017-09-27 | $3.60 | $3.74 | $3.60 | $3.73 | $1.99 | 31,400 |
2017-09-26 | $3.55 | $3.57 | $3.53 | $3.56 | $1.90 | 31,862 |
2017-09-25 | $3.45 | $3.56 | $3.44 | $3.55 | $1.90 | 37,435 |
2017-09-22 | $3.40 | $3.44 | $3.36 | $3.41 | $1.82 | 14,698 |
2017-09-21 | $3.40 | $3.40 | $3.37 | $3.39 | $1.81 | 13,992 |
2017-09-20 | $3.35 | $3.47 | $3.35 | $3.40 | $1.81 | 18,184 |
2017-09-19 | $3.37 | $3.37 | $3.31 | $3.37 | $1.80 | 11,152 |
2017-09-18 | $3.23 | $3.36 | $3.15 | $3.32 | $1.77 | 48,243 |
2017-09-15 | $3.38 | $3.49 | $3.38 | $3.38 | $1.80 | 62,219 |
2017-09-14 | $3.42 | $3.46 | $3.42 | $3.44 | $1.84 | 13,134 |
2017-09-13 | $3.37 | $3.49 | $3.35 | $3.42 | $1.83 | 8,515 |
2017-09-12 | $3.39 | $3.40 | $3.34 | $3.35 | $1.79 | 15,386 |
2017-09-11 | $3.31 | $3.38 | $3.31 | $3.38 | $1.80 | 6,858 |
2017-09-08 | $3.44 | $3.45 | $3.32 | $3.33 | $1.78 | 26,196 |
2017-09-07 | $3.46 | $3.47 | $3.43 | $3.46 | $1.85 | 8,167 |
2017-09-06 | $3.45 | $3.52 | $3.45 | $3.49 | $1.86 | 5,084 |
2017-09-05 | $3.45 | $3.51 | $3.41 | $3.45 | $1.84 | 17,187 |
2017-09-01 | $3.46 | $3.51 | $3.45 | $3.45 | $1.84 | 22,969 |
2017-08-31 | $3.39 | $3.54 | $3.39 | $3.49 | $1.86 | 33,067 |
2017-08-30 | $3.34 | $3.43 | $3.29 | $3.42 | $1.83 | 10,297 |
2017-08-29 | $3.34 | $3.36 | $3.26 | $3.32 | $1.77 | 23,349 |
2017-08-28 | $3.46 | $3.46 | $3.31 | $3.35 | $1.79 | 29,951 |
2017-08-25 | $3.37 | $3.47 | $3.37 | $3.43 | $1.83 | 12,078 |
2017-08-24 | $3.40 | $3.43 | $3.38 | $3.40 | $1.82 | 8,070 |
2017-08-23 | $3.37 | $3.47 | $3.36 | $3.38 | $1.80 | 19,322 |
2017-08-22 | $3.44 | $3.49 | $3.33 | $3.40 | $1.82 | 38,710 |
2017-08-21 | $3.56 | $3.56 | $3.40 | $3.44 | $1.84 | 74,926 |
2017-08-18 | $3.58 | $3.63 | $3.57 | $3.60 | $1.92 | 29,111 |
2017-08-17 | $3.60 | $3.63 | $3.56 | $3.58 | $1.91 | 16,696 |
2017-08-16 | $3.60 | $3.70 | $3.60 | $3.63 | $1.94 | 15,967 |
2017-08-15 | $3.75 | $3.87 | $3.59 | $3.61 | $1.93 | 64,787 |
2017-08-14 | $3.77 | $3.77 | $3.66 | $3.70 | $1.98 | 34,441 |
2017-08-11 | $3.63 | $3.75 | $3.55 | $3.66 | $1.95 | 57,047 |
2017-08-10 | $3.88 | $3.91 | $3.60 | $3.61 | $1.93 | 64,879 |
2017-08-09 | $3.88 | $4.00 | $3.82 | $3.83 | $2.04 | 29,449 |
2017-08-08 | $3.74 | $3.89 | $3.70 | $3.86 | $2.06 | 30,469 |
2017-08-07 | $3.85 | $3.89 | $3.74 | $3.83 | $2.04 | 37,800 |
2017-08-04 | $3.84 | $4.05 | $3.70 | $3.95 | $2.11 | 35,646 |
2017-08-03 | $4.16 | $4.16 | $3.93 | $3.93 | $2.10 | 59,726 |
2017-08-02 | $4.15 | $4.19 | $4.05 | $4.08 | $2.18 | 67,797 |
2017-08-01 | $4.20 | $4.20 | $4.13 | $4.15 | $2.22 | 24,208 |
2017-07-31 | $4.38 | $4.38 | $4.14 | $4.19 | $2.24 | 23,299 |
2017-07-28 | $4.34 | $4.36 | $4.12 | $4.19 | $2.24 | 54,401 |
2017-07-27 | $4.37 | $4.38 | $4.25 | $4.30 | $2.30 | 65,879 |
2017-07-26 | $4.46 | $4.60 | $4.41 | $4.49 | $2.34 | 58,768 |
2017-07-25 | $4.49 | $4.61 | $4.48 | $4.51 | $2.35 | 101,467 |
2017-07-24 | $4.52 | $4.63 | $4.40 | $4.47 | $2.33 | 94,682 |
2017-07-21 | $4.59 | $4.61 | $4.40 | $4.57 | $2.38 | 37,780 |
2017-07-20 | $4.58 | $4.58 | $4.49 | $4.51 | $2.35 | 19,980 |
2017-07-19 | $4.45 | $4.54 | $4.43 | $4.45 | $2.32 | 29,247 |
2017-07-18 | $4.50 | $4.50 | $4.39 | $4.45 | $2.32 | 51,668 |
2017-07-17 | $4.36 | $4.47 | $4.31 | $4.42 | $2.30 | 29,234 |
2017-07-14 | $4.33 | $4.41 | $4.30 | $4.34 | $2.26 | 31,203 |
2017-07-13 | $4.36 | $4.38 | $4.27 | $4.32 | $2.25 | 17,697 |
2017-07-12 | $4.42 | $4.42 | $4.24 | $4.29 | $2.23 | 30,865 |
2017-07-11 | $4.39 | $4.42 | $4.37 | $4.38 | $2.28 | 8,896 |
2017-07-10 | $4.29 | $4.45 | $4.29 | $4.38 | $2.28 | 27,141 |
2017-07-07 | $4.39 | $4.39 | $4.24 | $4.32 | $2.25 | 29,321 |
2017-07-06 | $4.23 | $4.45 | $4.23 | $4.36 | $2.27 | 18,226 |
2017-07-05 | $4.32 | $4.33 | $4.20 | $4.26 | $2.22 | 38,106 |
2017-07-03 | $4.26 | $4.41 | $4.25 | $4.27 | $2.22 | 13,975 |
2017-06-30 | $4.31 | $4.40 | $4.19 | $4.27 | $2.22 | 32,186 |
2017-06-29 | $4.49 | $4.58 | $4.19 | $4.30 | $2.24 | 44,813 |
2017-06-28 | $4.64 | $4.64 | $4.32 | $4.47 | $2.33 | 46,565 |
2017-06-27 | $4.47 | $4.63 | $4.38 | $4.58 | $2.38 | 28,380 |
2017-06-26 | $4.46 | $4.47 | $4.28 | $4.44 | $2.31 | 20,958 |
2017-06-23 | $4.18 | $4.47 | $4.18 | $4.39 | $2.29 | 23,139 |
2017-06-22 | $4.20 | $4.37 | $4.17 | $4.22 | $2.20 | 35,091 |
2017-06-21 | $4.36 | $4.48 | $4.13 | $4.19 | $2.18 | 111,517 |
2017-06-20 | $4.67 | $4.71 | $4.31 | $4.42 | $2.30 | 55,306 |
2017-06-19 | $4.62 | $4.79 | $4.62 | $4.70 | $2.45 | 15,127 |
2017-06-16 | $4.60 | $4.72 | $4.55 | $4.66 | $2.43 | 36,110 |
2017-06-15 | $4.72 | $4.85 | $4.60 | $4.66 | $2.43 | 34,733 |
2017-06-14 | $4.69 | $4.80 | $4.58 | $4.72 | $2.46 | 25,030 |
2017-06-13 | $4.68 | $4.80 | $4.57 | $4.76 | $2.48 | 28,777 |
2017-06-12 | $4.53 | $4.75 | $4.53 | $4.58 | $2.38 | 44,588 |
2017-06-09 | $4.41 | $4.70 | $4.36 | $4.55 | $2.37 | 49,533 |
2017-06-08 | $4.45 | $4.54 | $4.34 | $4.36 | $2.27 | 29,468 |
2017-06-07 | $4.72 | $4.73 | $4.45 | $4.54 | $2.36 | 47,227 |
2017-06-06 | $4.47 | $4.74 | $4.45 | $4.71 | $2.45 | 54,584 |
2017-06-05 | $4.49 | $4.59 | $4.40 | $4.48 | $2.33 | 42,897 |
2017-06-02 | $4.37 | $4.49 | $4.22 | $4.49 | $2.34 | 25,906 |
2017-06-01 | $4.37 | $4.51 | $4.26 | $4.44 | $2.31 | 26,442 |
2017-05-31 | $4.39 | $4.48 | $4.26 | $4.35 | $2.26 | 34,466 |
2017-05-30 | $4.30 | $4.35 | $4.30 | $4.35 | $2.26 | 18,373 |
2017-05-26 | $4.37 | $4.50 | $4.21 | $4.32 | $2.25 | 55,220 |
2017-05-25 | $4.35 | $4.45 | $4.21 | $4.24 | $2.21 | 65,293 |
2017-05-24 | $4.43 | $4.63 | $4.32 | $4.37 | $2.27 | 41,000 |
2017-05-23 | $4.35 | $4.47 | $4.22 | $4.43 | $2.31 | 65,124 |
2017-05-22 | $4.47 | $4.54 | $4.31 | $4.37 | $2.27 | 43,045 |
2017-05-19 | $4.42 | $4.55 | $4.31 | $4.40 | $2.29 | 84,776 |
2017-05-18 | $4.43 | $4.43 | $4.23 | $4.35 | $2.26 | 59,173 |
2017-05-17 | $4.55 | $4.57 | $4.40 | $4.46 | $2.32 | 25,439 |
2017-05-16 | $4.55 | $4.66 | $4.52 | $4.56 | $2.37 | 33,038 |
2017-05-15 | $4.56 | $4.64 | $4.45 | $4.56 | $2.37 | 44,688 |
2017-05-12 | $4.56 | $4.56 | $4.37 | $4.38 | $2.28 | 27,693 |
2017-05-11 | $4.46 | $4.58 | $4.31 | $4.45 | $2.32 | 43,872 |
2017-05-10 | $4.55 | $4.71 | $4.47 | $4.49 | $2.34 | 18,213 |
2017-05-09 | $4.45 | $4.64 | $4.45 | $4.55 | $2.37 | 51,254 |
2017-05-08 | $4.61 | $4.67 | $4.44 | $4.55 | $2.37 | 39,822 |
2017-05-05 | $4.22 | $4.54 | $4.21 | $4.43 | $2.31 | 40,731 |
2017-05-04 | $4.33 | $4.33 | $4.10 | $4.22 | $2.20 | 51,322 |
2017-05-03 | $4.25 | $4.42 | $4.23 | $4.36 | $2.27 | 47,383 |
2017-05-02 | $4.71 | $4.71 | $4.25 | $4.31 | $2.24 | 181,057 |
2017-05-01 | $4.94 | $5.00 | $4.61 | $4.76 | $2.48 | 48,438 |
2017-04-28 | $4.82 | $5.05 | $4.70 | $4.88 | $2.54 | 70,634 |
2017-04-27 | $5.14 | $5.21 | $4.65 | $4.88 | $2.54 | 196,352 |
2017-04-26 | $5.25 | $5.61 | $5.18 | $5.46 | $2.72 | 313,360 |
2017-04-25 | $5.10 | $5.24 | $5.02 | $5.22 | $2.61 | 161,397 |
2017-04-24 | $5.24 | $5.45 | $4.78 | $5.08 | $2.54 | 255,279 |
2017-04-21 | $4.25 | $5.30 | $4.22 | $4.77 | $2.38 | 4,675 |
2017-04-20 | $4.05 | $4.21 | $4.01 | $4.09 | $2.04 | 69,789 |
2017-04-19 | $4.23 | $4.23 | $4.09 | $4.12 | $2.06 | 64,733 |
2017-04-18 | $4.06 | $4.23 | $4.06 | $4.21 | $2.10 | 58,254 |
2017-04-17 | $4.10 | $4.19 | $4.06 | $4.16 | $2.08 | 28,141 |
2017-04-13 | $4.27 | $4.27 | $4.05 | $4.17 | $2.08 | 30,685 |
2017-04-12 | $4.20 | $4.27 | $4.12 | $4.25 | $2.12 | 158,043 |
2017-04-11 | $4.12 | $4.19 | $4.02 | $4.19 | $2.09 | 40,300 |
2017-04-10 | $4.04 | $4.14 | $3.89 | $4.07 | $2.03 | 44,932 |
2017-04-07 | $3.84 | $4.14 | $3.84 | $3.96 | $1.98 | 120,643 |
2017-04-06 | $3.75 | $3.90 | $3.75 | $3.84 | $1.92 | 50,662 |
2017-04-05 | $3.36 | $4.24 | $3.36 | $3.80 | $1.90 | 5,298 |
2017-04-04 | $3.39 | $3.42 | $3.35 | $3.36 | $1.68 | 30,059 |
2017-04-03 | $3.47 | $3.50 | $3.39 | $3.42 | $1.71 | 19,983 |
2017-03-31 | $3.50 | $3.52 | $3.47 | $3.51 | $1.75 | 15,590 |
2017-03-30 | $3.59 | $3.59 | $3.46 | $3.48 | $1.74 | 16,377 |
2017-03-29 | $3.41 | $3.60 | $3.41 | $3.55 | $1.77 | 44,619 |
2017-03-28 | $3.33 | $3.40 | $3.32 | $3.37 | $1.68 | 28,103 |
2017-03-27 | $3.31 | $3.34 | $3.31 | $3.34 | $1.67 | 10,417 |
2017-03-24 | $3.42 | $3.43 | $3.33 | $3.35 | $1.67 | 42,327 |
2017-03-23 | $3.42 | $3.43 | $3.41 | $3.41 | $1.70 | 13,543 |
2017-03-22 | $3.45 | $3.45 | $3.41 | $3.43 | $1.71 | 7,398 |
2017-03-21 | $3.45 | $3.55 | $3.45 | $3.45 | $1.72 | 20,700 |
2017-03-20 | $3.48 | $3.51 | $3.44 | $3.47 | $1.73 | 18,254 |
2017-03-17 | $3.45 | $3.55 | $3.44 | $3.54 | $1.77 | 18,675 |
2017-03-16 | $3.52 | $3.53 | $3.49 | $3.50 | $1.75 | 6,323 |
2017-03-15 | $3.42 | $3.56 | $3.37 | $3.52 | $1.76 | 26,384 |
2017-03-14 | $3.41 | $3.41 | $3.30 | $3.36 | $1.68 | 32,378 |
2017-03-13 | $3.41 | $3.45 | $3.41 | $3.43 | $1.71 | 5,868 |
2017-03-10 | $3.56 | $3.56 | $3.41 | $3.41 | $1.70 | 37,599 |
2017-03-09 | $3.74 | $3.77 | $3.54 | $3.54 | $1.77 | 71,730 |
2017-03-08 | $3.76 | $3.77 | $3.75 | $3.75 | $1.87 | 40,923 |
2017-03-07 | $3.81 | $3.81 | $3.76 | $3.76 | $1.88 | 20,442 |
2017-03-06 | $3.70 | $3.80 | $3.70 | $3.77 | $1.88 | 35,214 |
2017-03-03 | $3.68 | $3.75 | $3.65 | $3.70 | $1.85 | 34,731 |
2017-03-02 | $3.65 | $3.67 | $3.65 | $3.65 | $1.82 | 30,308 |
2017-03-01 | $3.60 | $3.69 | $3.56 | $3.66 | $1.83 | 66,323 |
2017-02-28 | $3.55 | $3.57 | $3.52 | $3.55 | $1.77 | 36,017 |
2017-02-27 | $3.50 | $3.56 | $3.50 | $3.54 | $1.77 | 27,429 |
2017-02-24 | $3.51 | $3.52 | $3.45 | $3.50 | $1.75 | 28,692 |
2017-02-23 | $3.53 | $3.55 | $3.52 | $3.54 | $1.77 | 21,178 |
2017-02-22 | $3.54 | $3.57 | $3.49 | $3.51 | $1.75 | 35,167 |
2017-02-21 | $3.50 | $3.59 | $3.50 | $3.53 | $1.76 | 31,629 |
2017-02-17 | $3.50 | $3.56 | $3.45 | $3.47 | $1.73 | 27,927 |
2017-02-16 | $3.54 | $3.55 | $3.50 | $3.51 | $1.75 | 8,578 |
2017-02-15 | $3.62 | $3.62 | $3.54 | $3.56 | $1.78 | 36,631 |
2017-02-14 | $3.66 | $3.66 | $3.50 | $3.58 | $1.79 | 21,046 |
2017-02-13 | $3.59 | $3.62 | $3.42 | $3.60 | $1.80 | 46,201 |
2017-02-10 | $3.60 | $3.70 | $3.55 | $3.64 | $1.82 | 21,797 |
2017-02-09 | $3.57 | $3.60 | $3.50 | $3.59 | $1.79 | 34,285 |
2017-02-08 | $3.43 | $3.56 | $3.36 | $3.50 | $1.75 | 53,503 |
2017-02-07 | $3.41 | $3.41 | $3.31 | $3.39 | $1.69 | 39,209 |
2017-02-06 | $3.50 | $3.60 | $3.36 | $3.40 | $1.70 | 53,491 |
2017-02-03 | $3.54 | $3.60 | $3.54 | $3.57 | $1.78 | 18,822 |
2017-02-02 | $3.71 | $3.71 | $3.54 | $3.59 | $1.79 | 37,550 |
2017-02-01 | $3.65 | $3.73 | $3.60 | $3.66 | $1.83 | 36,795 |
2017-01-31 | $3.74 | $3.74 | $3.52 | $3.58 | $1.79 | 30,888 |
2017-01-30 | $3.75 | $3.85 | $3.54 | $3.68 | $1.84 | 57,606 |
2017-01-27 | $4.04 | $4.04 | $3.66 | $3.72 | $1.86 | 50,075 |
2017-01-26 | $4.06 | $4.14 | $4.00 | $4.03 | $2.01 | 60,187 |
2017-01-25 | $4.23 | $4.23 | $4.14 | $4.15 | $2.03 | 130,970 |
2017-01-24 | $4.19 | $4.20 | $4.07 | $4.14 | $2.03 | 82,383 |
2017-01-23 | $3.94 | $4.29 | $3.92 | $4.14 | $2.03 | 191,201 |
2017-01-20 | $3.60 | $3.88 | $3.60 | $3.85 | $1.88 | 141,844 |
2017-01-19 | $3.64 | $3.64 | $3.53 | $3.62 | $1.77 | 58,350 |
2017-01-18 | $3.57 | $3.70 | $3.56 | $3.60 | $1.76 | 54,290 |
2017-01-17 | $3.73 | $3.77 | $3.53 | $3.55 | $1.74 | 44,021 |
2017-01-13 | $3.66 | $3.88 | $3.65 | $3.73 | $1.83 | 53,626 |
2017-01-12 | $3.50 | $3.70 | $3.48 | $3.63 | $1.78 | 90,982 |
2017-01-11 | $3.37 | $3.50 | $3.34 | $3.49 | $1.71 | 48,288 |
2017-01-10 | $3.28 | $3.37 | $3.27 | $3.37 | $1.65 | 65,294 |
2017-01-09 | $3.37 | $3.37 | $3.26 | $3.29 | $1.61 | 39,949 |
2017-01-06 | $3.30 | $3.37 | $3.22 | $3.35 | $1.64 | 112,990 |
2017-01-05 | $3.22 | $3.29 | $3.22 | $3.29 | $1.61 | 34,874 |
2017-01-04 | $3.26 | $3.30 | $3.24 | $3.26 | $1.60 | 35,450 |
2017-01-03 | $3.26 | $3.30 | $3.19 | $3.24 | $1.59 | 68,661 |
2016-12-30 | $3.05 | $3.26 | $3.02 | $3.18 | $1.56 | 157,564 |
2016-12-29 | $3.15 | $3.15 | $3.04 | $3.06 | $1.50 | 58,094 |
2016-12-28 | $3.28 | $3.29 | $3.16 | $3.16 | $1.55 | 93,417 |
2016-12-27 | $3.25 | $3.29 | $3.19 | $3.20 | $1.57 | 47,560 |
2016-12-23 | $3.27 | $3.28 | $3.25 | $3.26 | $1.60 | 22,665 |
2016-12-22 | $3.26 | $3.29 | $3.26 | $3.28 | $1.61 | 13,185 |
2016-12-21 | $3.25 | $3.29 | $3.25 | $3.29 | $1.61 | 30,495 |
2016-12-20 | $3.21 | $3.26 | $3.12 | $3.25 | $1.59 | 96,254 |
2016-12-19 | $3.17 | $3.17 | $3.12 | $3.16 | $1.55 | 34,275 |
2016-12-16 | $3.10 | $3.18 | $3.08 | $3.18 | $1.56 | 24,816 |
2016-12-15 | $3.11 | $3.13 | $3.04 | $3.09 | $1.51 | 51,911 |
2016-12-14 | $3.18 | $3.18 | $3.13 | $3.15 | $1.54 | 52,821 |
2016-12-13 | $3.13 | $3.17 | $3.10 | $3.16 | $1.55 | 59,961 |
2016-12-12 | $3.12 | $3.26 | $3.12 | $3.15 | $1.54 | 144,422 |
2016-12-09 | $3.09 | $3.14 | $3.09 | $3.11 | $1.52 | 78,628 |
2016-12-08 | $3.18 | $3.18 | $3.01 | $3.10 | $1.52 | 63,501 |
2016-12-07 | $3.10 | $3.17 | $3.06 | $3.16 | $1.55 | 25,547 |
2016-12-06 | $3.17 | $3.17 | $3.12 | $3.15 | $1.54 | 25,469 |
2016-12-05 | $3.05 | $3.17 | $3.05 | $3.15 | $1.54 | 114,821 |
2016-12-02 | $2.90 | $3.08 | $2.90 | $3.05 | $1.49 | 31,306 |
2016-12-01 | $3.00 | $3.10 | $2.92 | $2.95 | $1.44 | 92,461 |
2016-11-30 | $2.91 | $3.00 | $2.87 | $2.99 | $1.46 | 59,132 |
2016-11-29 | $2.85 | $2.92 | $2.80 | $2.80 | $1.37 | 50,113 |
2016-11-28 | $3.00 | $3.00 | $2.84 | $2.85 | $1.39 | 19,174 |
2016-11-25 | $2.99 | $2.99 | $2.94 | $2.96 | $1.45 | 3,663 |
2016-11-23 | $2.95 | $3.00 | $2.93 | $3.00 | $1.47 | 9,611 |
2016-11-22 | $2.89 | $2.94 | $2.88 | $2.93 | $1.43 | 10,512 |
2016-11-21 | $2.90 | $2.98 | $2.90 | $2.93 | $1.43 | 50,167 |
2016-11-18 | $2.91 | $2.98 | $2.82 | $2.85 | $1.39 | 31,811 |
2016-11-17 | $2.99 | $2.99 | $2.83 | $2.83 | $1.38 | 35,071 |
2016-11-16 | $3.04 | $3.04 | $2.91 | $2.99 | $1.46 | 14,651 |
2016-11-15 | $3.01 | $3.05 | $3.00 | $3.01 | $1.47 | 27,583 |
2016-11-14 | $2.99 | $3.05 | $2.87 | $2.98 | $1.46 | 51,626 |
2016-11-11 | $2.86 | $2.95 | $2.75 | $2.94 | $1.44 | 62,881 |
2016-11-10 | $2.95 | $2.95 | $2.86 | $2.86 | $1.40 | 22,140 |
2016-11-09 | $2.86 | $3.05 | $2.86 | $2.98 | $1.46 | 19,894 |
2016-11-08 | $2.90 | $2.90 | $2.86 | $2.86 | $1.40 | 17,742 |
2016-11-07 | $2.91 | $2.96 | $2.86 | $2.89 | $1.41 | 31,938 |
2016-11-04 | $2.87 | $2.91 | $2.87 | $2.88 | $1.41 | 15,750 |
2016-11-03 | $2.90 | $2.95 | $2.86 | $2.86 | $1.40 | 22,143 |
2016-11-02 | $2.86 | $2.92 | $2.86 | $2.88 | $1.41 | 40,474 |
2016-11-01 | $2.91 | $2.91 | $2.84 | $2.88 | $1.41 | 29,972 |
2016-10-31 | $2.88 | $2.96 | $2.88 | $2.91 | $1.42 | 30,911 |
2016-10-28 | $3.14 | $3.16 | $2.89 | $2.93 | $1.43 | 126,304 |
2016-10-27 | $3.11 | $3.17 | $3.06 | $3.15 | $1.54 | 44,522 |
2016-10-26 | $3.34 | $3.41 | $3.20 | $3.22 | $1.53 | 51,074 |
2016-10-25 | $3.29 | $3.35 | $3.16 | $3.31 | $1.57 | 109,567 |
2016-10-24 | $3.38 | $3.38 | $3.26 | $3.26 | $1.55 | 78,530 |
2016-10-21 | $3.40 | $3.42 | $3.30 | $3.30 | $1.57 | 74,056 |
2016-10-20 | $3.37 | $3.37 | $3.28 | $3.32 | $1.57 | 11,947 |
2016-10-19 | $3.27 | $3.44 | $3.27 | $3.36 | $1.59 | 57,701 |
2016-10-18 | $3.24 | $3.30 | $3.21 | $3.27 | $1.55 | 76,684 |
2016-10-17 | $3.20 | $3.23 | $3.20 | $3.23 | $1.53 | 5,086 |
2016-10-14 | $3.20 | $3.23 | $3.18 | $3.19 | $1.51 | 16,140 |
2016-10-13 | $3.21 | $3.23 | $3.18 | $3.23 | $1.53 | 19,964 |
2016-10-12 | $3.22 | $3.27 | $3.18 | $3.21 | $1.52 | 23,178 |
2016-10-11 | $3.23 | $3.28 | $3.21 | $3.23 | $1.53 | 24,176 |
2016-10-10 | $3.20 | $3.31 | $3.20 | $3.24 | $1.54 | 86,384 |
2016-10-07 | $3.11 | $3.17 | $3.05 | $3.16 | $1.50 | 44,940 |
2016-10-06 | $3.12 | $3.19 | $3.09 | $3.14 | $1.49 | 30,244 |
2016-10-05 | $3.04 | $3.16 | $3.04 | $3.13 | $1.48 | 70,875 |
2016-10-04 | $3.01 | $3.06 | $2.99 | $3.00 | $1.42 | 16,898 |
2016-10-03 | $2.98 | $3.07 | $2.98 | $3.05 | $1.45 | 60,378 |
2016-09-30 | $2.95 | $3.00 | $2.94 | $2.99 | $1.42 | 13,018 |
2016-09-29 | $2.90 | $2.98 | $2.90 | $2.93 | $1.39 | 20,423 |
2016-09-28 | $2.83 | $2.93 | $2.67 | $2.90 | $1.38 | 102,814 |
2016-09-27 | $2.85 | $2.85 | $2.81 | $2.81 | $1.33 | 24,888 |
2016-09-26 | $2.87 | $2.90 | $2.85 | $2.85 | $1.35 | 11,295 |
2016-09-23 | $2.88 | $2.94 | $2.84 | $2.86 | $1.36 | 48,147 |
2016-09-22 | $2.94 | $2.94 | $2.88 | $2.91 | $1.38 | 7,554 |
2016-09-21 | $2.89 | $2.95 | $2.87 | $2.90 | $1.37 | 25,187 |
2016-09-20 | $2.90 | $2.91 | $2.88 | $2.90 | $1.38 | 8,855 |
2016-09-19 | $2.89 | $2.97 | $2.88 | $2.89 | $1.37 | 28,950 |
2016-09-16 | $2.91 | $2.93 | $2.90 | $2.92 | $1.39 | 11,938 |
2016-09-15 | $2.87 | $2.97 | $2.86 | $2.92 | $1.38 | 29,832 |
2016-09-14 | $2.93 | $2.93 | $2.86 | $2.86 | $1.36 | 24,167 |
2016-09-13 | $2.96 | $3.02 | $2.92 | $2.93 | $1.39 | 28,318 |
2016-09-12 | $2.92 | $3.11 | $2.92 | $3.06 | $1.45 | 80,140 |
2016-09-09 | $2.98 | $3.04 | $2.84 | $2.98 | $1.41 | 35,593 |
2016-09-08 | $2.92 | $3.06 | $2.92 | $3.01 | $1.43 | 56,483 |
2016-09-07 | $2.93 | $2.93 | $2.90 | $2.90 | $1.38 | 14,765 |
2016-09-06 | $2.94 | $2.94 | $2.88 | $2.90 | $1.38 | 23,217 |
2016-09-02 | $2.88 | $2.94 | $2.85 | $2.91 | $1.38 | 26,661 |
2016-09-01 | $2.92 | $2.94 | $2.89 | $2.91 | $1.38 | 44,438 |
2016-08-31 | $2.97 | $3.02 | $2.92 | $2.94 | $1.39 | 42,698 |
2016-08-30 | $2.94 | $3.00 | $2.94 | $2.98 | $1.41 | 25,677 |
2016-08-29 | $2.98 | $3.00 | $2.94 | $2.95 | $1.40 | 34,099 |
2016-08-26 | $2.99 | $3.03 | $2.97 | $2.98 | $1.41 | 23,091 |
2016-08-25 | $3.01 | $3.02 | $2.99 | $3.00 | $1.42 | 15,058 |
2016-08-24 | $2.99 | $3.04 | $2.98 | $2.98 | $1.41 | 12,452 |
2016-08-23 | $3.02 | $3.05 | $2.99 | $3.01 | $1.43 | 25,826 |
2016-08-22 | $3.00 | $3.08 | $2.98 | $3.01 | $1.43 | 24,929 |
2016-08-19 | $2.98 | $3.08 | $2.98 | $3.06 | $1.45 | 13,861 |
2016-08-18 | $3.02 | $3.06 | $2.98 | $2.98 | $1.41 | 74,490 |
2016-08-17 | $3.08 | $3.08 | $3.01 | $3.05 | $1.45 | 39,395 |
2016-08-16 | $3.15 | $3.15 | $3.04 | $3.05 | $1.45 | 41,808 |
2016-08-15 | $3.15 | $3.15 | $3.03 | $3.14 | $1.49 | 33,105 |
2016-08-12 | $3.12 | $3.14 | $3.08 | $3.13 | $1.48 | 25,063 |
2016-08-11 | $3.02 | $3.10 | $3.02 | $3.07 | $1.46 | 26,165 |
2016-08-10 | $3.13 | $3.13 | $3.00 | $3.02 | $1.43 | 35,113 |
2016-08-09 | $3.22 | $3.23 | $3.07 | $3.12 | $1.48 | 51,197 |
2016-08-08 | $3.20 | $3.30 | $3.15 | $3.19 | $1.51 | 33,933 |
2016-08-05 | $2.97 | $3.10 | $2.97 | $3.08 | $1.46 | 44,925 |
2016-08-04 | $3.12 | $3.15 | $2.93 | $3.00 | $1.42 | 76,435 |
2016-08-03 | $3.00 | $3.15 | $2.98 | $3.13 | $1.48 | 24,979 |
2016-08-02 | $3.32 | $3.32 | $3.00 | $3.03 | $1.44 | 79,879 |
2016-08-01 | $3.30 | $3.39 | $3.19 | $3.31 | $1.57 | 55,726 |
2016-07-29 | $3.30 | $3.44 | $3.30 | $3.37 | $1.60 | 41,138 |
2016-07-28 | $3.53 | $3.58 | $3.31 | $3.39 | $1.61 | 111,015 |
2016-07-27 | $3.36 | $3.54 | $3.36 | $3.51 | $1.62 | 77,315 |
2016-07-26 | $3.57 | $3.60 | $3.32 | $3.36 | $1.55 | 54,889 |
2016-07-25 | $3.41 | $3.53 | $3.33 | $3.52 | $1.63 | 49,844 |
2016-07-22 | $3.42 | $3.50 | $3.28 | $3.49 | $1.61 | 89,444 |
2016-07-21 | $3.28 | $3.44 | $3.27 | $3.39 | $1.57 | 63,156 |
2016-07-20 | $3.25 | $3.37 | $3.19 | $3.37 | $1.56 | 44,018 |
2016-07-19 | $3.14 | $3.31 | $3.09 | $3.29 | $1.52 | 19,670 |
2016-07-18 | $3.32 | $3.38 | $3.20 | $3.21 | $1.48 | 60,198 |
2016-07-15 | $3.38 | $3.38 | $3.05 | $3.27 | $1.51 | 78,993 |
2016-07-14 | $3.37 | $3.44 | $3.36 | $3.38 | $1.56 | 9,030 |
2016-07-13 | $3.35 | $3.47 | $3.32 | $3.39 | $1.57 | 119,567 |
2016-07-12 | $3.22 | $3.32 | $3.17 | $3.28 | $1.52 | 56,440 |
2016-07-11 | $3.31 | $3.32 | $3.13 | $3.17 | $1.46 | 41,874 |
2016-07-08 | $3.27 | $3.30 | $3.09 | $3.25 | $1.50 | 38,488 |
2016-07-07 | $3.35 | $3.35 | $3.25 | $3.25 | $1.50 | 5,730 |
2016-07-06 | $3.21 | $3.33 | $3.21 | $3.31 | $1.53 | 17,934 |
2016-07-05 | $3.25 | $3.30 | $3.21 | $3.25 | $1.50 | 41,545 |
2016-07-01 | $3.26 | $3.37 | $3.26 | $3.31 | $1.53 | 14,882 |
2016-06-30 | $3.23 | $3.37 | $3.21 | $3.30 | $1.52 | 14,187 |
2016-06-29 | $3.46 | $3.46 | $3.32 | $3.32 | $1.53 | 17,816 |
2016-06-28 | $3.27 | $3.48 | $3.27 | $3.38 | $1.56 | 60,278 |
2016-06-27 | $3.21 | $3.31 | $3.17 | $3.25 | $1.50 | 36,391 |
2016-06-24 | $3.10 | $3.29 | $3.10 | $3.25 | $1.50 | 30,976 |
2016-06-23 | $3.19 | $3.34 | $3.19 | $3.32 | $1.53 | 15,503 |
2016-06-22 | $3.26 | $3.35 | $3.07 | $3.13 | $1.45 | 62,948 |
2016-06-21 | $3.32 | $3.40 | $3.26 | $3.39 | $1.57 | 9,375 |
2016-06-20 | $3.43 | $3.43 | $3.32 | $3.34 | $1.54 | 17,055 |
2016-06-17 | $3.32 | $3.44 | $3.21 | $3.34 | $1.54 | 37,466 |
2016-06-16 | $3.30 | $3.40 | $3.16 | $3.33 | $1.54 | 41,195 |
2016-06-15 | $3.40 | $3.50 | $3.31 | $3.40 | $1.57 | 29,592 |
2016-06-14 | $3.37 | $3.44 | $3.15 | $3.40 | $1.57 | 32,684 |
2016-06-13 | $3.40 | $3.43 | $3.40 | $3.40 | $1.57 | 19,366 |
2016-06-10 | $3.33 | $3.43 | $3.21 | $3.40 | $1.57 | 20,667 |
2016-06-09 | $3.30 | $3.42 | $3.21 | $3.42 | $1.58 | 32,649 |
2016-06-08 | $3.26 | $3.41 | $3.26 | $3.28 | $1.52 | 29,599 |
2016-06-07 | $3.12 | $3.22 | $3.09 | $3.20 | $1.48 | 29,733 |
2016-06-06 | $3.04 | $3.17 | $3.04 | $3.13 | $1.45 | 23,745 |
2016-06-03 | $3.10 | $3.10 | $3.03 | $3.03 | $1.40 | 22,380 |
2016-06-02 | $3.12 | $3.14 | $3.03 | $3.08 | $1.42 | 12,475 |
2016-06-01 | $3.25 | $3.26 | $3.11 | $3.13 | $1.45 | 23,131 |
2016-05-31 | $3.34 | $3.47 | $3.11 | $3.26 | $1.51 | 25,429 |
2016-05-27 | $3.45 | $3.57 | $3.38 | $3.41 | $1.58 | 36,146 |
2016-05-26 | $3.49 | $3.65 | $3.43 | $3.50 | $1.62 | 23,624 |
2016-05-25 | $3.16 | $3.56 | $3.16 | $3.50 | $1.62 | 128,557 |
2016-05-24 | $3.18 | $3.25 | $3.05 | $3.21 | $1.48 | 29,206 |
2016-05-23 | $3.16 | $3.20 | $3.02 | $3.20 | $1.48 | 62,222 |
2016-05-20 | $3.16 | $3.23 | $3.16 | $3.17 | $1.46 | 6,228 |
2016-05-19 | $3.25 | $3.25 | $3.10 | $3.16 | $1.46 | 7,386 |
2016-05-18 | $3.27 | $3.35 | $3.20 | $3.20 | $1.48 | 11,608 |
2016-05-17 | $3.25 | $3.26 | $3.17 | $3.24 | $1.50 | 14,272 |
2016-05-16 | $3.36 | $3.40 | $3.19 | $3.19 | $1.47 | 22,948 |
2016-05-13 | $3.31 | $3.44 | $3.20 | $3.24 | $1.50 | 21,407 |
2016-05-12 | $3.05 | $3.28 | $3.05 | $3.28 | $1.52 | 40,507 |
2016-05-11 | $3.02 | $3.09 | $2.87 | $3.01 | $1.39 | 7,615 |
2016-05-10 | $3.00 | $3.18 | $2.88 | $2.99 | $1.38 | 32,542 |
2016-05-09 | $3.09 | $3.10 | $2.81 | $2.91 | $1.34 | 17,023 |
2016-05-06 | $2.95 | $3.16 | $2.95 | $3.08 | $1.42 | 15,286 |
2016-05-05 | $3.05 | $3.14 | $3.01 | $3.01 | $1.39 | 15,706 |
2016-05-04 | $3.06 | $3.07 | $2.97 | $2.98 | $1.38 | 23,122 |
2016-05-03 | $3.16 | $3.23 | $2.95 | $3.02 | $1.40 | 35,497 |
2016-05-02 | $3.40 | $3.40 | $3.15 | $3.22 | $1.49 | 34,055 |
2016-04-29 | $3.42 | $3.50 | $3.34 | $3.44 | $1.59 | 39,868 |
2016-04-28 | $3.30 | $3.50 | $3.18 | $3.50 | $1.62 | 57,596 |
2016-04-27 | $3.34 | $3.45 | $3.27 | $3.35 | $1.53 | 24,392 |
2016-04-26 | $3.28 | $3.35 | $3.24 | $3.35 | $1.53 | 16,599 |
2016-04-25 | $3.35 | $3.36 | $3.15 | $3.25 | $1.48 | 53,127 |
2016-04-22 | $3.33 | $3.40 | $3.20 | $3.38 | $1.54 | 84,958 |
2016-04-21 | $3.27 | $3.30 | $3.15 | $3.17 | $1.44 | 26,651 |
2016-04-20 | $3.10 | $3.20 | $2.97 | $3.20 | $1.46 | 47,743 |
2016-04-19 | $2.75 | $2.98 | $2.73 | $2.98 | $1.36 | 72,185 |
2016-04-18 | $2.75 | $2.84 | $2.65 | $2.75 | $1.25 | 34,603 |
2016-04-15 | $2.93 | $2.93 | $2.72 | $2.75 | $1.25 | 25,705 |
2016-04-14 | $2.87 | $2.97 | $2.87 | $2.87 | $1.31 | 18,924 |
2016-04-13 | $2.80 | $2.98 | $2.80 | $2.90 | $1.32 | 30,580 |
2016-04-12 | $2.70 | $2.99 | $2.70 | $2.88 | $1.31 | 64,192 |
2016-04-11 | $2.70 | $2.75 | $2.68 | $2.74 | $1.25 | 19,267 |
2016-04-08 | $2.74 | $2.74 | $2.67 | $2.67 | $1.22 | 14,901 |
2016-04-07 | $2.73 | $2.73 | $2.68 | $2.68 | $1.22 | 6,603 |
2016-04-06 | $2.64 | $2.74 | $2.58 | $2.73 | $1.24 | 24,830 |
2016-04-05 | $2.50 | $2.71 | $2.48 | $2.68 | $1.22 | 25,586 |
2016-04-04 | $2.61 | $2.65 | $2.55 | $2.55 | $1.16 | 12,060 |
2016-04-01 | $2.72 | $2.73 | $2.61 | $2.66 | $1.21 | 23,060 |
2016-03-31 | $2.85 | $2.89 | $2.57 | $2.73 | $1.24 | 59,844 |
2016-03-30 | $2.72 | $2.90 | $2.71 | $2.76 | $1.26 | 29,302 |
2016-03-29 | $2.63 | $2.81 | $2.63 | $2.81 | $1.28 | 19,822 |
2016-03-28 | $2.85 | $2.85 | $2.50 | $2.67 | $1.22 | 40,462 |
2016-03-24 | $2.62 | $2.82 | $2.61 | $2.82 | $1.28 | 28,363 |
2016-03-23 | $2.66 | $2.72 | $2.58 | $2.71 | $1.23 | 46,821 |
2016-03-22 | $2.78 | $2.78 | $2.64 | $2.65 | $1.21 | 14,322 |
2016-03-21 | $2.77 | $2.83 | $2.61 | $2.69 | $1.23 | 53,146 |
2016-03-18 | $3.14 | $3.20 | $2.52 | $2.77 | $1.26 | 142,401 |
2016-03-17 | $3.02 | $3.17 | $3.02 | $3.02 | $1.38 | 41,021 |
2016-03-16 | $2.90 | $3.09 | $2.90 | $3.01 | $1.37 | 20,693 |
2016-03-15 | $3.17 | $3.17 | $2.82 | $2.90 | $1.32 | 58,492 |
2016-03-14 | $3.40 | $3.40 | $3.15 | $3.22 | $1.47 | 24,522 |
2016-03-11 | $3.50 | $3.50 | $3.29 | $3.37 | $1.54 | 34,693 |
2016-03-10 | $3.45 | $3.48 | $3.17 | $3.40 | $1.55 | 27,177 |
2016-03-09 | $3.24 | $3.44 | $3.09 | $3.42 | $1.56 | 73,834 |
2016-03-08 | $3.25 | $3.25 | $3.01 | $3.14 | $1.43 | 45,964 |
2016-03-07 | $3.30 | $3.45 | $3.18 | $3.28 | $1.49 | 64,259 |
2016-03-04 | $2.98 | $3.35 | $2.96 | $3.28 | $1.49 | 91,644 |
2016-03-03 | $2.97 | $2.99 | $2.84 | $2.96 | $1.35 | 66,797 |
2016-03-02 | $2.85 | $3.00 | $2.79 | $2.98 | $1.36 | 28,011 |
2016-03-01 | $2.91 | $2.95 | $2.75 | $2.91 | $1.33 | 15,502 |
2016-02-29 | $2.78 | $2.95 | $2.78 | $2.83 | $1.29 | 20,288 |
2016-02-26 | $2.70 | $2.78 | $2.70 | $2.77 | $1.26 | 19,968 |
2016-02-25 | $2.72 | $2.79 | $2.65 | $2.76 | $1.26 | 25,677 |
2016-02-24 | $2.71 | $2.82 | $2.68 | $2.78 | $1.27 | 18,514 |
2016-02-23 | $2.84 | $2.86 | $2.72 | $2.76 | $1.26 | 20,243 |
2016-02-22 | $2.82 | $2.90 | $2.74 | $2.88 | $1.31 | 21,038 |
2016-02-19 | $2.80 | $2.85 | $2.72 | $2.80 | $1.28 | 13,857 |
2016-02-18 | $2.89 | $2.89 | $2.77 | $2.82 | $1.28 | 55,499 |
2016-02-17 | $2.68 | $2.94 | $2.68 | $2.89 | $1.32 | 22,847 |
2016-02-16 | $2.76 | $2.83 | $2.73 | $2.76 | $1.26 | 38,376 |
2016-02-12 | $2.70 | $2.85 | $2.62 | $2.76 | $1.26 | 48,306 |
2016-02-11 | $2.50 | $2.67 | $2.44 | $2.64 | $1.20 | 58,871 |
2016-02-10 | $2.57 | $2.63 | $2.50 | $2.51 | $1.14 | 14,250 |
2016-02-09 | $2.69 | $2.72 | $2.56 | $2.57 | $1.17 | 14,219 |
2016-02-08 | $2.76 | $2.76 | $2.60 | $2.72 | $1.24 | 21,409 |
2016-02-05 | $2.75 | $2.84 | $2.66 | $2.80 | $1.28 | 19,125 |
2016-02-04 | $2.90 | $2.98 | $2.76 | $2.78 | $1.27 | 18,385 |
2016-02-03 | $2.82 | $2.93 | $2.68 | $2.86 | $1.30 | 23,621 |
2016-02-02 | $2.84 | $2.92 | $2.67 | $2.76 | $1.26 | 150,808 |
2016-02-01 | $2.69 | $2.93 | $2.60 | $2.89 | $1.32 | 100,580 |
2016-01-29 | $2.82 | $3.05 | $2.68 | $2.74 | $1.25 | 81,588 |
2016-01-28 | $2.74 | $2.86 | $2.73 | $2.79 | $1.27 | 25,450 |
2016-01-27 | $2.58 | $2.71 | $2.53 | $2.71 | $1.21 | 60,193 |
2016-01-26 | $2.57 | $2.78 | $2.52 | $2.58 | $1.16 | 66,098 |
2016-01-25 | $2.45 | $2.62 | $2.32 | $2.51 | $1.13 | 132,853 |
2016-01-22 | $2.31 | $2.55 | $2.31 | $2.51 | $1.13 | 138,380 |
2016-01-21 | $2.11 | $2.28 | $2.06 | $2.27 | $1.02 | 26,474 |
2016-01-20 | $1.99 | $2.10 | $1.73 | $2.08 | $0.93 | 118,151 |
2016-01-19 | $2.20 | $2.28 | $1.95 | $2.02 | $0.91 | 157,276 |
2016-01-15 | $2.20 | $2.27 | $2.07 | $2.20 | $0.99 | 106,695 |
2016-01-14 | $2.30 | $2.34 | $2.20 | $2.28 | $1.02 | 29,222 |
2016-01-13 | $2.25 | $2.30 | $2.16 | $2.21 | $0.99 | 80,465 |
2016-01-12 | $2.35 | $2.37 | $1.98 | $2.13 | $0.95 | 148,796 |
2016-01-11 | $2.39 | $2.39 | $2.35 | $2.35 | $1.05 | 41,294 |
2016-01-08 | $2.40 | $2.50 | $2.35 | $2.42 | $1.08 | 28,073 |
2016-01-07 | $2.36 | $2.52 | $2.36 | $2.41 | $1.08 | 58,385 |
2016-01-06 | $2.47 | $2.47 | $2.39 | $2.43 | $1.09 | 35,946 |
2016-01-05 | $2.55 | $2.55 | $2.47 | $2.51 | $1.13 | 24,815 |
2016-01-04 | $2.50 | $2.68 | $2.47 | $2.55 | $1.14 | 74,508 |
2015-12-31 | $2.38 | $2.51 | $2.29 | $2.46 | $1.10 | 142,829 |
2015-12-30 | $2.45 | $2.53 | $2.36 | $2.38 | $1.07 | 148,217 |
2015-12-29 | $2.65 | $2.69 | $2.45 | $2.58 | $1.16 | 126,541 |
2015-12-28 | $2.82 | $2.82 | $2.54 | $2.63 | $1.18 | 105,383 |
2015-12-24 | $2.87 | $2.92 | $2.74 | $2.86 | $1.28 | 78,103 |
2015-12-23 | $2.56 | $2.95 | $2.56 | $2.92 | $1.31 | 112,888 |
2015-12-22 | $2.35 | $2.59 | $2.35 | $2.54 | $1.14 | 68,924 |
2015-12-21 | $2.28 | $2.39 | $2.28 | $2.34 | $1.05 | 66,186 |
2015-12-18 | $2.36 | $2.43 | $2.26 | $2.34 | $1.05 | 60,069 |
2015-12-17 | $2.37 | $2.44 | $2.30 | $2.34 | $1.05 | 78,238 |
2015-12-16 | $2.46 | $2.56 | $2.40 | $2.44 | $1.09 | 50,728 |
2015-12-15 | $2.67 | $2.74 | $2.38 | $2.50 | $1.12 | 92,715 |
2015-12-14 | $2.85 | $3.00 | $2.63 | $2.65 | $1.19 | 91,864 |
2015-12-11 | $3.00 | $3.04 | $2.85 | $2.94 | $1.32 | 65,975 |
2015-12-10 | $2.86 | $3.07 | $2.86 | $2.93 | $1.31 | 63,599 |
2015-12-09 | $3.05 | $3.20 | $2.87 | $2.88 | $1.29 | 97,769 |
2015-12-08 | $2.94 | $3.10 | $2.81 | $2.99 | $1.34 | 150,534 |
2015-12-07 | $3.43 | $3.43 | $2.58 | $2.93 | $1.31 | 279,924 |
2015-12-04 | $3.47 | $3.70 | $3.44 | $3.44 | $1.54 | 96,169 |
2015-12-03 | $3.52 | $3.54 | $3.45 | $3.51 | $1.57 | 53,423 |
2015-12-02 | $3.69 | $3.73 | $3.45 | $3.54 | $1.59 | 156,259 |
2015-12-01 | $3.80 | $3.85 | $3.67 | $3.73 | $1.67 | 64,981 |
2015-11-30 | $3.78 | $3.93 | $3.75 | $3.82 | $1.71 | 46,500 |
2015-11-27 | $3.82 | $3.88 | $3.75 | $3.78 | $1.69 | 39,404 |
2015-11-25 | $3.82 | $3.89 | $3.73 | $3.83 | $1.72 | 39,462 |
2015-11-24 | $3.77 | $3.94 | $3.70 | $3.82 | $1.71 | 55,151 |
2015-11-23 | $3.87 | $3.91 | $3.66 | $3.76 | $1.69 | 90,542 |
2015-11-20 | $4.06 | $4.12 | $3.81 | $3.85 | $1.73 | 195,098 |
2015-11-19 | $3.90 | $4.06 | $3.85 | $4.01 | $1.80 | 399,815 |
2015-11-18 | $4.16 | $4.18 | $3.80 | $3.89 | $1.74 | 181,123 |
2015-11-17 | $4.11 | $4.17 | $3.94 | $4.08 | $1.83 | 160,447 |
2015-11-16 | $3.79 | $4.24 | $3.79 | $4.12 | $1.85 | 122,252 |
2015-11-13 | $3.86 | $3.95 | $3.74 | $3.84 | $1.72 | 92,527 |
2015-11-12 | $3.85 | $3.96 | $3.80 | $3.82 | $1.71 | 60,416 |
2015-11-11 | $3.88 | $3.97 | $3.80 | $3.84 | $1.72 | 48,364 |
2015-11-10 | $3.98 | $4.09 | $3.83 | $3.92 | $1.76 | 32,776 |
2015-11-09 | $3.96 | $4.07 | $3.86 | $3.90 | $1.75 | 47,163 |
2015-11-06 | $4.16 | $4.25 | $3.90 | $3.95 | $1.77 | 108,251 |
2015-11-05 | $4.15 | $4.25 | $4.09 | $4.16 | $1.86 | 122,681 |
2015-11-04 | $4.14 | $4.25 | $4.09 | $4.18 | $1.87 | 62,881 |
2015-11-03 | $4.07 | $4.24 | $4.03 | $4.18 | $1.87 | 42,932 |
2015-11-02 | $3.92 | $4.15 | $3.86 | $4.05 | $1.82 | 55,892 |
2015-10-30 | $3.81 | $4.04 | $3.80 | $3.99 | $1.79 | 66,374 |
2015-10-29 | $3.93 | $3.99 | $3.83 | $3.87 | $1.73 | 38,859 |
2015-10-28 | $3.80 | $3.96 | $3.80 | $3.86 | $1.73 | 88,509 |
2015-10-27 | $4.05 | $4.08 | $3.83 | $3.90 | $1.70 | 81,872 |
2015-10-26 | $4.24 | $4.24 | $4.10 | $4.13 | $1.80 | 38,645 |
2015-10-23 | $4.28 | $4.28 | $4.15 | $4.22 | $1.84 | 30,376 |
2015-10-22 | $4.24 | $4.30 | $4.23 | $4.24 | $1.85 | 26,860 |
2015-10-21 | $4.28 | $4.30 | $4.14 | $4.20 | $1.84 | 30,256 |
2015-10-20 | $4.15 | $4.28 | $4.12 | $4.16 | $1.82 | 32,315 |
2015-10-19 | $4.18 | $4.21 | $4.12 | $4.13 | $1.80 | 8,311 |
2015-10-16 | $4.19 | $4.20 | $4.10 | $4.20 | $1.84 | 13,927 |
2015-10-15 | $4.19 | $4.23 | $4.05 | $4.20 | $1.84 | 23,282 |
2015-10-14 | $4.15 | $4.15 | $4.04 | $4.09 | $1.79 | 30,745 |
2015-10-13 | $4.17 | $4.22 | $4.11 | $4.12 | $1.80 | 6,644 |
2015-10-12 | $4.17 | $4.22 | $4.09 | $4.14 | $1.81 | 17,084 |
2015-10-09 | $4.22 | $4.36 | $4.20 | $4.21 | $1.84 | 28,594 |
2015-10-08 | $4.23 | $4.33 | $4.22 | $4.30 | $1.88 | 26,499 |
2015-10-07 | $4.19 | $4.37 | $4.19 | $4.22 | $1.84 | 40,239 |
2015-10-06 | $3.97 | $4.17 | $3.97 | $4.09 | $1.79 | 38,316 |
2015-10-05 | $3.73 | $4.00 | $3.73 | $3.98 | $1.74 | 68,119 |
2015-10-02 | $3.68 | $3.73 | $3.64 | $3.73 | $1.63 | 27,568 |
2015-10-01 | $3.73 | $3.75 | $3.72 | $3.73 | $1.63 | 18,626 |
2015-09-30 | $3.63 | $3.70 | $3.63 | $3.69 | $1.61 | 36,692 |
2015-09-29 | $3.68 | $3.71 | $3.59 | $3.69 | $1.61 | 11,444 |
2015-09-28 | $3.75 | $3.75 | $3.56 | $3.62 | $1.58 | 44,577 |
2015-09-25 | $3.78 | $3.80 | $3.76 | $3.77 | $1.65 | 9,400 |
2015-09-24 | $3.85 | $3.85 | $3.75 | $3.81 | $1.66 | 17,053 |
2015-09-23 | $3.85 | $3.89 | $3.81 | $3.85 | $1.68 | 54,289 |
2015-09-22 | $3.93 | $3.95 | $3.80 | $3.81 | $1.66 | 14,332 |
2015-09-21 | $3.90 | $3.99 | $3.76 | $3.92 | $1.71 | 40,088 |
2015-09-18 | $3.94 | $4.00 | $3.88 | $3.88 | $1.70 | 37,126 |
2015-09-17 | $3.82 | $4.11 | $3.82 | $3.97 | $1.73 | 26,685 |
2015-09-16 | $3.80 | $3.97 | $3.80 | $3.88 | $1.70 | 42,366 |
2015-09-15 | $3.74 | $3.90 | $3.65 | $3.80 | $1.66 | 46,893 |
2015-09-14 | $3.82 | $3.90 | $3.66 | $3.73 | $1.63 | 37,155 |
2015-09-11 | $3.88 | $3.97 | $3.75 | $3.79 | $1.66 | 19,977 |
2015-09-10 | $3.96 | $4.02 | $3.82 | $3.88 | $1.70 | 22,044 |
2015-09-09 | $4.15 | $4.15 | $3.79 | $3.86 | $1.69 | 67,530 |
2015-09-08 | $4.15 | $4.19 | $4.11 | $4.17 | $1.82 | 14,184 |
VOC Energy Trust (VOC) News Headlines
Recent VOC Energy Trust (VOC) News
Similar Companies to VOC Energy Trust (VOC) in the Oil & Gas E&P Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |