ExOne Company (XONE) Exchange: NASDAQ
Data as of March 29, 2024
$49.51 ($-0.01) -0.01%
ExOne Company - Daily Information
Click for more stock information on ExOne Company.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $49.52 |
Previous Close | $49.51 |
High | $49.52 |
Low | $49.51 |
Adjusted Open | $49.52 |
Previous Adjusted Close | $49.51 |
Adjusted High | $49.52 |
Adjusted Low | $49.51 |
About ExOne Company (XONE)
ExOne is the pioneer and global leader in binder jet 3D printing technology. Since 1995, we’ve been on a mission to deliver powerful 3D printers that solve the toughest problems and enable world-changing innovations. Our 3D printing systems quickly transform powder materials — including metals, ceramics, composites and sand — into precision parts, metalcasting molds and cores, and innovative tooling solutions. Industrial customers use our technology to save time and money, reduce waste, improve their manufacturing flexibility, and deliver designs and products that were once impossible. As home to the world’s leading team of binder jetting experts, ExOne also provides specialized 3D printing services, including on-demand production of mission-critical parts, as well as engineering and design consulting.
Invest in ExOne Company (XONE)
Historical Stock Data for ExOne Company (XONE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $49.52 | $49.52 | $49.51 | $49.51 | $49.51 | 71,386 |
2024-03-14 | $49.53 | $49.53 | $49.51 | $49.52 | $49.52 | 65,255 |
2024-03-13 | $49.52 | $49.53 | $49.51 | $49.51 | $49.51 | 99,406 |
2024-03-12 | $49.53 | $49.53 | $49.52 | $49.53 | $49.53 | 76,178 |
2024-03-11 | $49.55 | $49.55 | $49.53 | $49.54 | $49.54 | 63,175 |
2024-03-08 | $49.55 | $49.55 | $49.54 | $49.55 | $49.55 | 88,174 |
2024-03-07 | $49.53 | $49.54 | $49.51 | $49.54 | $49.54 | 48,382 |
2024-03-06 | $49.50 | $49.51 | $49.49 | $49.50 | $49.50 | 45,956 |
2024-03-05 | $49.49 | $49.50 | $49.48 | $49.48 | $49.48 | 25,311 |
2024-03-04 | $49.47 | $49.48 | $49.46 | $49.46 | $49.46 | 215,389 |
2024-03-01 | $49.46 | $49.50 | $49.46 | $49.48 | $49.48 | 704,695 |
2024-02-29 | $49.73 | $49.73 | $49.72 | $49.73 | $49.46 | 15,049 |
2024-02-28 | $49.69 | $49.71 | $49.69 | $49.71 | $49.44 | 33,606 |
2024-02-27 | $49.70 | $49.70 | $49.68 | $49.69 | $49.42 | 22,005 |
2024-02-26 | $49.71 | $49.71 | $49.67 | $49.68 | $49.68 | 40,945 |
2024-02-23 | $49.67 | $49.69 | $49.67 | $49.68 | $49.68 | 20,521 |
2024-02-22 | $49.68 | $49.69 | $49.67 | $49.68 | $49.68 | 31,090 |
2024-02-21 | $49.69 | $49.70 | $49.66 | $49.66 | $49.66 | 16,315 |
2024-02-20 | $49.68 | $49.69 | $49.68 | $49.68 | $49.68 | 56,759 |
2024-02-16 | $49.65 | $49.67 | $49.65 | $49.66 | $49.66 | 17,381 |
2024-02-15 | $49.68 | $49.69 | $49.67 | $49.67 | $49.67 | 29,176 |
2024-02-14 | $49.63 | $49.65 | $49.63 | $49.64 | $49.64 | 1,084,506 |
2024-02-13 | $49.63 | $49.64 | $49.61 | $49.61 | $49.61 | 46,729 |
2024-02-12 | $49.69 | $49.69 | $49.67 | $49.67 | $49.67 | 25,809 |
2024-02-09 | $49.68 | $49.68 | $49.66 | $49.66 | $49.66 | 1,142,607 |
2024-02-08 | $49.69 | $49.69 | $49.67 | $49.67 | $49.67 | 35,124 |
2024-02-07 | $49.68 | $49.68 | $49.66 | $49.66 | $49.66 | 23,883 |
2024-02-06 | $49.65 | $49.67 | $49.64 | $49.67 | $49.67 | 37,816 |
2024-02-05 | $49.65 | $49.65 | $49.62 | $49.62 | $49.62 | 44,580 |
2024-02-02 | $49.65 | $49.67 | $49.64 | $49.65 | $49.65 | 50,504 |
2024-02-01 | $49.73 | $49.74 | $49.71 | $49.72 | $49.72 | 30,012 |
2024-01-31 | $49.96 | $49.97 | $49.94 | $49.94 | $49.68 | 29,043 |
2024-01-30 | $49.94 | $49.94 | $49.90 | $49.90 | $49.64 | 38,143 |
2024-01-29 | $49.91 | $49.92 | $49.91 | $49.91 | $49.91 | 44,425 |
2024-01-26 | $49.91 | $49.91 | $49.89 | $49.91 | $49.91 | 998,560 |
2024-01-25 | $49.89 | $49.92 | $49.89 | $49.90 | $49.90 | 1,887,281 |
2024-01-24 | $49.88 | $49.88 | $49.86 | $49.86 | $49.86 | 488,547 |
2024-01-23 | $49.86 | $49.87 | $49.85 | $49.86 | $49.86 | 24,439 |
2024-01-22 | $49.87 | $49.87 | $49.85 | $49.86 | $49.86 | 61,727 |
2024-01-19 | $49.86 | $49.87 | $49.85 | $49.86 | $49.86 | 32,224 |
2024-01-18 | $49.85 | $49.87 | $49.85 | $49.85 | $49.85 | 97,708 |
2024-01-17 | $49.84 | $49.86 | $49.83 | $49.84 | $49.84 | 66,491 |
2024-01-16 | $49.89 | $49.91 | $49.87 | $49.89 | $49.89 | 35,440 |
2024-01-12 | $49.87 | $49.91 | $49.87 | $49.91 | $49.91 | 21,598 |
2024-01-11 | $49.81 | $49.86 | $49.81 | $49.86 | $49.86 | 66,892 |
2024-01-10 | $49.79 | $49.80 | $49.79 | $49.80 | $49.80 | 34,293 |
2024-01-09 | $49.77 | $49.79 | $49.77 | $49.79 | $49.79 | 92,599 |
2024-01-08 | $49.76 | $49.80 | $49.76 | $49.78 | $49.78 | 28,963 |
2024-01-05 | $49.75 | $49.79 | $49.75 | $49.77 | $49.77 | 36,022 |
2024-01-04 | $49.75 | $49.77 | $49.75 | $49.77 | $49.77 | 51,887 |
2024-01-03 | $49.75 | $49.76 | $49.74 | $49.75 | $49.75 | 94,801 |
2024-01-02 | $49.75 | $49.76 | $49.75 | $49.76 | $49.76 | 88,043 |
2023-12-29 | $49.75 | $49.78 | $49.75 | $49.78 | $49.78 | 101,949 |
2023-12-28 | $49.75 | $49.76 | $49.75 | $49.76 | $49.76 | 56,853 |
2023-12-27 | $49.96 | $49.98 | $49.95 | $49.96 | $49.73 | 52,937 |
2023-12-26 | $49.94 | $49.95 | $49.94 | $49.95 | $49.72 | 80,831 |
2023-12-22 | $49.95 | $49.96 | $49.93 | $49.94 | $49.70 | 160,511 |
2023-12-21 | $49.95 | $49.95 | $49.92 | $49.94 | $49.71 | 64,723 |
2023-12-20 | $49.88 | $49.90 | $49.88 | $49.89 | $49.66 | 26,501 |
2023-12-19 | $49.85 | $49.87 | $49.85 | $49.87 | $49.87 | 28,008 |
2023-12-18 | $49.84 | $49.86 | $49.84 | $49.86 | $49.86 | 29,032 |
2023-12-15 | $49.84 | $49.86 | $49.84 | $49.85 | $49.85 | 61,277 |
2023-12-14 | $49.87 | $49.88 | $49.86 | $49.87 | $49.87 | 57,376 |
2023-12-13 | $49.73 | $49.82 | $49.73 | $49.82 | $49.82 | 59,195 |
2023-12-12 | $49.70 | $49.73 | $49.70 | $49.72 | $49.72 | 60,640 |
2023-12-11 | $49.71 | $49.72 | $49.69 | $49.70 | $49.70 | 43,149 |
2023-12-08 | $49.71 | $49.72 | $49.70 | $49.71 | $49.71 | 29,007 |
2023-12-07 | $49.73 | $49.74 | $49.72 | $49.74 | $49.74 | 37,763 |
2023-12-06 | $49.71 | $49.71 | $49.70 | $49.70 | $49.70 | 99,925 |
2023-12-05 | $49.70 | $49.82 | $49.68 | $49.70 | $49.70 | 892,886 |
2023-12-04 | $49.69 | $49.69 | $49.67 | $49.68 | $49.68 | 32,405 |
2023-12-01 | $49.65 | $49.70 | $49.64 | $49.70 | $49.70 | 57,532 |
2023-11-30 | $49.85 | $49.87 | $49.85 | $49.86 | $49.64 | 31,685 |
2023-11-29 | $49.84 | $49.86 | $49.84 | $49.86 | $49.64 | 58,245 |
2023-11-28 | $49.77 | $49.82 | $49.77 | $49.81 | $49.59 | 39,007 |
2023-11-27 | $49.77 | $49.78 | $49.77 | $49.78 | $49.56 | 30,944 |
2023-11-24 | $49.77 | $49.77 | $49.76 | $49.76 | $49.54 | 18,638 |
2023-11-22 | $49.78 | $49.78 | $49.75 | $49.77 | $49.54 | 19,025 |
2023-11-21 | $49.74 | $49.76 | $49.74 | $49.74 | $49.52 | 36,177 |
2023-11-20 | $49.74 | $49.74 | $49.73 | $49.74 | $49.51 | 54,406 |
2023-11-17 | $49.72 | $49.74 | $49.72 | $49.73 | $49.73 | 38,151 |
2023-11-16 | $49.72 | $49.74 | $49.72 | $49.74 | $49.74 | 26,298 |
2023-11-15 | $49.69 | $49.70 | $49.69 | $49.70 | $49.70 | 42,353 |
2023-11-14 | $49.69 | $49.71 | $49.69 | $49.70 | $49.70 | 46,715 |
2023-11-13 | $49.63 | $49.64 | $49.62 | $49.63 | $49.63 | 71,702 |
2023-11-10 | $49.64 | $49.65 | $49.63 | $49.63 | $49.63 | 602,233 |
2023-11-09 | $49.65 | $49.65 | $49.63 | $49.63 | $49.63 | 50,248 |
2023-11-08 | $49.64 | $49.64 | $49.63 | $49.64 | $49.64 | 36,097 |
2023-11-07 | $49.62 | $49.64 | $49.62 | $49.64 | $49.64 | 27,480 |
2023-11-06 | $49.65 | $49.65 | $49.62 | $49.63 | $49.63 | 21,589 |
2023-11-03 | $49.61 | $49.65 | $49.61 | $49.65 | $49.65 | 54,518 |
2023-11-02 | $49.59 | $49.61 | $49.59 | $49.59 | $49.59 | 19,632 |
2023-11-01 | $49.52 | $49.58 | $49.52 | $49.58 | $49.58 | 23,005 |
2023-10-31 | $49.76 | $49.76 | $49.74 | $49.76 | $49.53 | 24,167 |
2023-10-30 | $49.74 | $49.76 | $49.74 | $49.76 | $49.53 | 11,739 |
2023-10-27 | $49.77 | $49.77 | $49.74 | $49.77 | $49.54 | 14,663 |
2023-10-26 | $49.74 | $49.76 | $49.73 | $49.75 | $49.52 | 50,750 |
2023-10-25 | $49.72 | $49.72 | $49.69 | $49.71 | $49.48 | 19,050 |
2023-10-24 | $49.71 | $49.72 | $49.69 | $49.72 | $49.49 | 25,759 |
2023-10-23 | $49.71 | $49.72 | $49.69 | $49.72 | $49.49 | 30,549 |
2023-10-20 | $49.70 | $49.71 | $49.68 | $49.70 | $49.47 | 498,968 |
2023-10-19 | $49.66 | $49.68 | $49.65 | $49.67 | $49.44 | 930,004 |
2023-10-18 | $49.63 | $49.65 | $49.62 | $49.64 | $49.41 | 22,730 |
2023-10-17 | $49.64 | $49.64 | $49.62 | $49.63 | $49.40 | 42,749 |
2023-10-16 | $49.65 | $49.66 | $49.65 | $49.65 | $49.42 | 22,141 |
2023-10-13 | $49.65 | $49.66 | $49.64 | $49.65 | $49.42 | 11,276 |
2023-10-12 | $49.66 | $49.66 | $49.63 | $49.65 | $49.42 | 15,901 |
2023-10-11 | $49.63 | $49.70 | $49.62 | $49.64 | $49.41 | 21,031 |
2023-10-10 | $49.64 | $49.65 | $49.63 | $49.65 | $49.42 | 19,572 |
2023-10-09 | $49.54 | $49.68 | $49.50 | $49.68 | $49.45 | 14,070 |
2023-10-06 | $49.60 | $49.60 | $49.57 | $49.59 | $49.36 | 31,953 |
2023-10-05 | $49.59 | $49.62 | $49.59 | $49.61 | $49.38 | 55,045 |
2023-10-04 | $49.55 | $49.58 | $49.55 | $49.58 | $49.35 | 68,072 |
2023-10-03 | $49.54 | $49.55 | $49.52 | $49.53 | $49.30 | 34,862 |
2023-10-02 | $49.53 | $49.54 | $49.52 | $49.53 | $49.30 | 27,111 |
2023-09-29 | $49.93 | $52.43 | $49.24 | $49.73 | $49.31 | 680,390 |
2023-09-28 | $49.71 | $49.73 | $49.71 | $49.73 | $49.31 | 217,986 |
2023-09-27 | $49.70 | $49.71 | $49.68 | $49.69 | $49.26 | 86,752 |
2023-09-26 | $49.69 | $49.70 | $49.68 | $49.69 | $49.26 | 16,323 |
2023-09-25 | $49.68 | $49.70 | $49.68 | $49.69 | $49.27 | 46,656 |
2023-09-22 | $49.68 | $49.69 | $49.68 | $49.69 | $49.26 | 21,279 |
2023-09-21 | $49.67 | $49.68 | $49.66 | $49.68 | $49.25 | 32,553 |
2023-09-20 | $49.65 | $49.68 | $49.64 | $49.65 | $49.22 | 23,006 |
2023-09-19 | $49.65 | $49.66 | $49.64 | $49.65 | $49.23 | 29,295 |
2023-09-18 | $49.61 | $49.66 | $49.61 | $49.65 | $49.23 | 13,775 |
2023-09-15 | $49.66 | $49.66 | $49.65 | $49.66 | $49.23 | 48,831 |
2023-09-14 | $49.65 | $49.66 | $49.65 | $49.66 | $49.23 | 15,376 |
2023-09-13 | $49.61 | $49.64 | $49.61 | $49.64 | $49.21 | 20,177 |
2023-09-12 | $49.62 | $49.62 | $49.61 | $49.62 | $49.19 | 26,154 |
2023-09-11 | $49.61 | $49.62 | $49.61 | $49.62 | $49.20 | 11,169 |
2023-09-08 | $49.65 | $49.70 | $49.61 | $49.62 | $49.19 | 24,308 |
2023-09-07 | $49.60 | $49.63 | $49.59 | $49.63 | $49.21 | 19,205 |
2023-09-06 | $49.67 | $49.67 | $49.56 | $49.58 | $49.16 | 19,137 |
2023-09-05 | $49.60 | $49.63 | $49.57 | $49.58 | $49.16 | 22,448 |
2023-09-01 | $49.63 | $49.67 | $49.60 | $49.67 | $49.67 | 15,132 |
2023-08-31 | $49.83 | $49.84 | $49.82 | $49.83 | $49.83 | 6,388 |
2023-08-30 | $49.81 | $49.81 | $49.79 | $49.80 | $49.80 | 14,071 |
2023-08-29 | $49.74 | $49.80 | $49.74 | $49.78 | $49.78 | 19,743 |
2023-08-28 | $49.74 | $49.75 | $49.74 | $49.75 | $49.75 | 8,287 |
2023-08-25 | $49.74 | $49.76 | $49.73 | $49.73 | $49.73 | 10,934 |
2023-08-24 | $49.76 | $49.77 | $49.75 | $49.76 | $49.76 | 41,455 |
2023-08-23 | $49.75 | $49.76 | $49.75 | $49.76 | $49.76 | 15,717 |
2023-08-22 | $49.71 | $49.73 | $49.71 | $49.72 | $49.72 | 39,214 |
2023-08-21 | $49.71 | $49.73 | $49.71 | $49.73 | $49.73 | 51,989 |
2023-08-18 | $49.74 | $49.74 | $49.72 | $49.72 | $49.72 | 80,807 |
2023-08-17 | $49.73 | $49.73 | $49.71 | $49.73 | $49.73 | 6,785 |
2023-08-16 | $49.69 | $49.71 | $49.68 | $49.69 | $49.69 | 9,864 |
2023-08-15 | $49.68 | $49.70 | $49.68 | $49.69 | $49.69 | 37,146 |
2023-08-14 | $49.67 | $49.68 | $49.67 | $49.68 | $49.68 | 22,917 |
2023-08-11 | $49.68 | $49.69 | $49.67 | $49.68 | $49.68 | 28,037 |
2023-08-10 | $49.69 | $49.71 | $49.69 | $49.69 | $49.69 | 15,431 |
2023-08-09 | $49.67 | $49.69 | $49.67 | $49.68 | $49.68 | 19,789 |
2023-08-08 | $49.68 | $49.69 | $49.67 | $49.69 | $49.69 | 13,082 |
2023-08-07 | $49.65 | $49.68 | $49.65 | $49.68 | $49.68 | 21,755 |
2023-08-04 | $49.65 | $49.67 | $49.64 | $49.67 | $49.67 | 82,608 |
2023-08-03 | $49.62 | $49.63 | $49.61 | $49.63 | $49.63 | 16,578 |
2023-08-02 | $49.60 | $49.61 | $49.59 | $49.61 | $49.61 | 45,643 |
2023-08-01 | $49.60 | $49.60 | $49.58 | $49.59 | $49.59 | 81,028 |
2023-07-31 | $49.74 | $49.75 | $49.72 | $49.73 | $49.59 | 252,950 |
2023-07-28 | $49.72 | $49.73 | $49.72 | $49.73 | $49.73 | 51,931 |
2023-07-27 | $49.72 | $49.72 | $49.70 | $49.71 | $49.71 | 42,797 |
2023-07-26 | $49.68 | $49.72 | $49.68 | $49.72 | $49.72 | 14,188 |
2023-07-25 | $49.70 | $49.71 | $49.68 | $49.69 | $49.69 | 71,611 |
2023-07-24 | $49.71 | $49.72 | $49.70 | $49.70 | $49.70 | 27,665 |
2023-07-21 | $49.70 | $49.71 | $49.70 | $49.71 | $49.71 | 1,332,203 |
2023-07-20 | $49.70 | $49.71 | $49.69 | $49.69 | $49.69 | 2,666,402 |
2023-07-19 | $49.70 | $49.71 | $49.70 | $49.70 | $49.70 | 32,963 |
2023-07-18 | $49.71 | $49.71 | $49.69 | $49.70 | $49.70 | 129,285 |
2023-07-17 | $49.68 | $49.69 | $49.68 | $49.69 | $49.69 | 23,200 |
2023-07-14 | $49.69 | $49.70 | $49.67 | $49.68 | $49.68 | 33,223 |
2023-07-13 | $49.70 | $49.72 | $49.70 | $49.72 | $49.72 | 17,019 |
2023-07-12 | $49.64 | $49.66 | $49.64 | $49.66 | $49.66 | 12,282 |
2023-07-11 | $49.60 | $49.60 | $49.59 | $49.60 | $49.60 | 10,501 |
2023-07-10 | $49.58 | $49.60 | $49.58 | $49.60 | $49.60 | 21,106 |
2023-07-07 | $49.55 | $49.58 | $49.55 | $49.56 | $49.56 | 3,022 |
2023-07-06 | $49.53 | $49.55 | $49.52 | $49.55 | $49.55 | 68,254 |
2023-07-05 | $49.54 | $49.55 | $49.53 | $49.53 | $49.53 | 12,870 |
2023-07-03 | $49.53 | $49.54 | $49.52 | $49.52 | $49.52 | 5,575 |
2023-06-30 | $49.66 | $49.68 | $49.66 | $49.68 | $49.52 | 22,710 |
2023-06-29 | $49.66 | $49.67 | $49.66 | $49.66 | $49.51 | 15,461 |
2023-06-28 | $49.68 | $49.70 | $49.68 | $49.70 | $49.55 | 2,822,894 |
2023-06-27 | $49.68 | $49.69 | $49.66 | $49.67 | $49.52 | 11,622 |
2023-06-26 | $49.71 | $49.71 | $49.68 | $49.70 | $49.54 | 12,925 |
2023-06-23 | $49.68 | $49.69 | $49.67 | $49.68 | $49.53 | 8,801 |
2023-06-22 | $49.68 | $49.68 | $49.66 | $49.66 | $49.51 | 5,743 |
2023-06-21 | $49.66 | $49.68 | $49.66 | $49.67 | $49.52 | 8,888 |
2023-06-20 | $49.65 | $49.67 | $49.65 | $49.66 | $49.51 | 25,961 |
2023-06-16 | $49.64 | $49.66 | $49.64 | $49.66 | $49.51 | 13,096 |
2023-06-15 | $49.65 | $49.67 | $49.65 | $49.66 | $49.51 | 1,080,266 |
2023-06-14 | $49.64 | $49.65 | $49.59 | $49.61 | $49.46 | 28,073 |
2023-06-13 | $49.65 | $49.66 | $49.61 | $49.62 | $49.46 | 21,566 |
2023-06-12 | $49.65 | $49.65 | $49.39 | $49.64 | $49.48 | 60,500 |
2023-06-09 | $49.63 | $49.65 | $49.62 | $49.62 | $49.47 | 10,187 |
2023-06-08 | $49.64 | $49.67 | $49.64 | $49.67 | $49.52 | 44,287 |
2023-06-07 | $49.61 | $49.62 | $49.60 | $49.62 | $49.46 | 54,602 |
2023-06-06 | $49.63 | $49.63 | $49.61 | $49.61 | $49.46 | 13,920,978 |
2023-06-05 | $49.58 | $49.63 | $49.58 | $49.63 | $49.47 | 14,100 |
2023-06-02 | $49.63 | $49.63 | $49.58 | $49.58 | $49.43 | 77,817 |
2023-06-01 | $49.64 | $49.77 | $49.63 | $49.64 | $49.49 | 52,720 |
2023-05-31 | $49.75 | $49.77 | $49.75 | $49.75 | $49.44 | 254,826 |
2023-05-30 | $49.71 | $49.74 | $49.71 | $49.74 | $49.43 | 32,402 |
2023-05-26 | $49.70 | $49.73 | $49.70 | $49.71 | $49.71 | 86,853 |
2023-05-25 | $49.75 | $49.76 | $49.72 | $49.73 | $49.73 | 27,671 |
2023-05-24 | $49.77 | $49.78 | $49.74 | $49.75 | $49.75 | 33,350 |
2023-05-23 | $49.75 | $49.77 | $49.75 | $49.76 | $49.76 | 40,849 |
2023-05-22 | $49.78 | $49.79 | $49.77 | $49.78 | $49.78 | 53,868 |
2023-05-19 | $49.78 | $49.81 | $49.76 | $49.78 | $49.78 | 36,069 |
2023-05-18 | $49.81 | $49.81 | $49.79 | $49.80 | $49.80 | 43,157 |
2023-05-17 | $49.83 | $49.84 | $49.80 | $49.84 | $49.84 | 257,028 |
2023-05-16 | $49.85 | $49.86 | $49.82 | $49.84 | $49.84 | 38,869 |
2023-05-15 | $49.86 | $49.87 | $49.85 | $49.87 | $49.87 | 24,384 |
2023-05-12 | $49.89 | $49.89 | $49.85 | $49.87 | $49.87 | 39,038 |
2023-05-11 | $49.90 | $49.91 | $49.88 | $49.89 | $49.89 | 16,604 |
2023-05-10 | $49.85 | $49.88 | $49.84 | $49.87 | $49.87 | 15,613 |
2023-05-09 | $49.81 | $49.83 | $49.81 | $49.82 | $49.82 | 70,502 |
2023-05-08 | $49.81 | $49.85 | $49.81 | $49.83 | $49.83 | 54,290 |
2023-05-05 | $49.86 | $49.86 | $49.85 | $49.86 | $49.86 | 48,297 |
2023-05-04 | $49.89 | $49.95 | $49.87 | $49.91 | $49.91 | 10,255,355 |
2023-05-03 | $49.82 | $49.84 | $49.82 | $49.84 | $49.84 | 18,025 |
2023-05-02 | $49.75 | $49.81 | $49.75 | $49.79 | $49.79 | 15,979 |
2023-05-01 | $49.80 | $49.80 | $49.73 | $49.75 | $49.75 | 36,124 |
2023-04-28 | $49.95 | $49.96 | $49.95 | $49.95 | $49.76 | 8,736 |
2023-04-27 | $49.96 | $49.96 | $49.94 | $49.95 | $49.76 | 8,377 |
2023-04-26 | $49.99 | $49.99 | $49.96 | $49.98 | $49.79 | 63,617 |
2023-04-25 | $49.95 | $50.00 | $49.95 | $50.00 | $50.00 | 1,736 |
2023-04-24 | $49.92 | $49.93 | $49.92 | $49.93 | $49.93 | 11,319 |
2023-04-21 | $49.93 | $49.93 | $49.90 | $49.91 | $49.91 | 5,336 |
2023-04-20 | $49.87 | $49.92 | $49.87 | $49.91 | $49.91 | 5,058 |
2023-04-19 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 2,906 |
2023-04-18 | $49.88 | $49.89 | $49.87 | $49.88 | $49.88 | 14,126 |
2023-04-17 | $49.89 | $49.90 | $49.88 | $49.88 | $49.88 | 4,916 |
2023-04-14 | $49.92 | $49.92 | $49.88 | $49.90 | $49.90 | 1,284 |
2023-04-13 | $49.97 | $49.97 | $49.92 | $49.93 | $49.93 | 20,616 |
2023-04-12 | $49.95 | $49.95 | $49.90 | $49.93 | $49.93 | 11,294 |
2023-04-11 | $49.91 | $49.91 | $49.89 | $49.90 | $49.90 | 6,721 |
2023-04-10 | $49.91 | $49.91 | $49.90 | $49.90 | $49.90 | 6,936 |
2023-04-06 | $50.00 | $50.00 | $49.94 | $49.94 | $49.94 | 28,734 |
2023-04-05 | $49.93 | $50.02 | $49.93 | $49.99 | $49.99 | 22,236 |
2023-04-04 | $49.88 | $49.94 | $49.88 | $49.93 | $49.93 | 7,988 |
2023-04-03 | $49.88 | $49.89 | $49.87 | $49.89 | $49.89 | 3,474 |
2023-03-31 | $50.04 | $50.04 | $50.03 | $50.04 | $49.86 | 7,805 |
2023-03-30 | $50.04 | $50.05 | $50.03 | $50.04 | $49.86 | 8,440 |
2023-03-29 | $50.04 | $50.05 | $50.03 | $50.05 | $50.05 | 3,728 |
2023-03-28 | $50.07 | $50.07 | $50.04 | $50.06 | $50.06 | 34,488 |
2023-03-27 | $50.09 | $50.09 | $50.05 | $50.07 | $50.07 | 130,633 |
2023-03-24 | $50.18 | $50.18 | $50.14 | $50.14 | $50.14 | 14,464 |
2023-03-23 | $50.08 | $50.14 | $50.07 | $50.12 | $50.12 | 10,329 |
2023-03-22 | $49.96 | $50.08 | $49.96 | $50.05 | $50.05 | 7,110 |
2023-03-21 | $49.97 | $49.98 | $49.96 | $49.97 | $49.97 | 111,881 |
2023-03-20 | $50.07 | $50.07 | $50.03 | $50.06 | $50.06 | 9,950 |
2023-03-17 | $49.99 | $50.09 | $49.99 | $50.09 | $50.09 | 8,837 |
2023-03-16 | $50.06 | $50.06 | $49.96 | $49.96 | $49.96 | 12,558 |
2023-03-15 | $50.10 | $50.13 | $50.01 | $50.08 | $50.08 | 21,335 |
2023-03-14 | $49.89 | $49.91 | $49.84 | $49.90 | $49.90 | 11,015 |
2023-03-13 | $49.91 | $49.98 | $49.90 | $49.97 | $49.97 | 35,333 |
2023-03-10 | $49.70 | $49.72 | $49.66 | $49.72 | $49.72 | 152,145 |
2023-03-09 | $49.57 | $49.60 | $49.54 | $49.60 | $49.60 | 14,348 |
2023-03-08 | $49.55 | $49.55 | $49.51 | $49.52 | $49.52 | 18,146 |
2023-03-07 | $49.61 | $49.61 | $49.51 | $49.54 | $49.54 | 244,732 |
2023-03-06 | $49.59 | $49.59 | $49.57 | $49.59 | $49.59 | 19,866 |
2023-03-03 | $49.59 | $49.59 | $49.57 | $49.59 | $49.59 | 120,344 |
2023-03-02 | $49.56 | $49.58 | $49.55 | $49.58 | $49.58 | 5,777 |
2023-03-01 | $49.58 | $49.58 | $49.54 | $49.56 | $49.56 | 30,121 |
2023-02-28 | $49.74 | $49.75 | $49.73 | $49.74 | $49.58 | 10,670 |
2023-02-27 | $49.73 | $49.75 | $49.72 | $49.74 | $49.58 | 54,542 |
2023-02-24 | $49.71 | $49.73 | $49.70 | $49.73 | $49.57 | 291,632 |
2023-02-23 | $49.72 | $49.75 | $49.72 | $49.74 | $49.58 | 4,422 |
2023-02-22 | $49.74 | $49.74 | $49.72 | $49.72 | $49.56 | 35,764 |
2023-02-21 | $49.72 | $49.72 | $49.70 | $49.72 | $49.56 | 4,222 |
2023-02-17 | $49.72 | $49.73 | $49.72 | $49.73 | $49.57 | 2,636 |
2023-02-16 | $49.73 | $49.74 | $49.73 | $49.73 | $49.57 | 3,115 |
2023-02-15 | $49.71 | $49.72 | $49.70 | $49.71 | $49.55 | 2,046 |
2023-02-14 | $49.70 | $49.71 | $49.70 | $49.71 | $49.55 | 1,151 |
2023-02-13 | $49.71 | $49.72 | $49.71 | $49.72 | $49.72 | 995 |
2023-02-10 | $49.72 | $49.73 | $49.72 | $49.73 | $49.73 | 6,673 |
2023-02-09 | $49.74 | $49.74 | $49.72 | $49.73 | $49.73 | 2,267 |
2023-02-08 | $49.73 | $49.73 | $49.71 | $49.72 | $49.72 | 6,125 |
2023-02-07 | $49.73 | $49.73 | $49.71 | $49.71 | $49.71 | 10,130 |
2023-02-06 | $49.71 | $49.71 | $49.70 | $49.71 | $49.71 | 3,116 |
2023-02-03 | $49.75 | $49.78 | $49.75 | $49.75 | $49.75 | 11,524 |
2023-02-02 | $49.82 | $49.82 | $49.81 | $49.82 | $49.82 | 7,602 |
2023-02-01 | $49.77 | $49.80 | $49.76 | $49.79 | $49.79 | 92,897 |
2023-01-31 | $49.87 | $49.88 | $49.87 | $49.88 | $49.76 | 12,829 |
2023-01-30 | $49.87 | $49.87 | $49.85 | $49.87 | $49.87 | 225,918 |
2023-01-27 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 38,195 |
2023-01-26 | $49.87 | $49.88 | $49.86 | $49.86 | $49.86 | 31,838 |
2023-01-25 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 653 |
2023-01-24 | $49.85 | $49.86 | $49.85 | $49.85 | $49.85 | 28,842 |
2023-01-23 | $49.85 | $49.85 | $49.84 | $49.84 | $49.84 | 19,203 |
2023-01-20 | $49.85 | $49.86 | $49.84 | $49.86 | $49.86 | 101,464 |
2023-01-19 | $49.88 | $49.88 | $49.86 | $49.86 | $49.86 | 7,152 |
2023-01-18 | $49.87 | $49.87 | $49.86 | $49.86 | $49.86 | 1,088 |
2023-01-17 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 1,145 |
2023-01-13 | $49.84 | $49.84 | $49.82 | $49.82 | $49.82 | 2,161 |
2023-01-12 | $49.83 | $49.85 | $49.83 | $49.85 | $49.85 | 534,838 |
2023-01-11 | $49.77 | $49.79 | $49.77 | $49.79 | $49.79 | 3,346 |
2023-01-10 | $49.77 | $49.78 | $49.77 | $49.77 | $49.77 | 3,453 |
2023-01-09 | $49.79 | $49.79 | $49.77 | $49.78 | $49.78 | 19,820 |
2023-01-06 | $49.77 | $49.77 | $49.76 | $49.77 | $49.77 | 8,293 |
2023-01-05 | $49.71 | $49.71 | $49.69 | $49.71 | $49.71 | 10,009 |
2023-01-04 | $49.74 | $49.74 | $49.71 | $49.73 | $49.73 | 8,123 |
2023-01-03 | $49.69 | $49.71 | $49.68 | $49.70 | $49.70 | 5,100 |
2022-12-30 | $49.70 | $49.70 | $49.69 | $49.70 | $49.70 | 3,842 |
2022-12-29 | $49.72 | $49.73 | $49.72 | $49.73 | $49.73 | 8,294 |
2022-12-28 | $49.88 | $49.91 | $49.88 | $49.90 | $49.71 | 25,543 |
2022-12-27 | $49.88 | $49.89 | $49.88 | $49.88 | $49.69 | 5,996 |
2022-12-23 | $49.91 | $49.94 | $49.90 | $49.91 | $49.91 | 20,848 |
2022-12-22 | $49.91 | $49.92 | $49.91 | $49.92 | $49.92 | 11,950 |
2022-12-21 | $49.90 | $49.90 | $49.89 | $49.89 | $49.89 | 1,121 |
2022-12-20 | $49.87 | $49.88 | $49.87 | $49.88 | $49.88 | 1,502 |
2022-12-19 | $49.87 | $49.88 | $49.86 | $49.88 | $49.88 | 9,813 |
2022-12-16 | $49.86 | $49.88 | $49.86 | $49.88 | $49.88 | 174 |
2022-12-15 | $49.87 | $49.88 | $49.86 | $49.86 | $49.86 | 8,040 |
2022-12-14 | $49.88 | $49.88 | $49.85 | $49.85 | $49.85 | 1,305 |
2022-12-13 | $49.87 | $49.87 | $49.83 | $49.85 | $49.85 | 1,002 |
2022-12-12 | $49.77 | $49.77 | $49.76 | $49.76 | $49.76 | 528 |
2022-12-09 | $49.81 | $49.81 | $49.77 | $49.77 | $49.77 | 1,122 |
2022-12-08 | $49.81 | $49.81 | $49.80 | $49.80 | $49.80 | 2,038 |
2022-12-07 | $49.80 | $49.80 | $49.78 | $49.78 | $49.78 | 1,514 |
2022-12-06 | $49.73 | $49.76 | $49.72 | $49.75 | $49.75 | 4,450 |
2022-12-05 | $49.73 | $49.73 | $49.72 | $49.72 | $49.72 | 1,105 |
2022-12-02 | $49.71 | $49.74 | $49.71 | $49.74 | $49.74 | 2,431 |
2022-12-01 | $49.74 | $49.76 | $49.74 | $49.76 | $49.76 | 5,652 |
2022-11-30 | $49.84 | $49.87 | $49.83 | $49.87 | $49.70 | 3,722 |
2022-11-29 | $49.85 | $49.85 | $49.84 | $49.85 | $49.68 | 4,291 |
2022-11-28 | $49.84 | $49.84 | $49.84 | $49.84 | $49.67 | 1,024 |
2022-11-25 | $49.85 | $49.85 | $49.83 | $49.83 | $49.67 | 2,406 |
2022-11-23 | $49.81 | $49.83 | $49.81 | $49.82 | $49.66 | 8,952 |
2022-11-22 | $49.80 | $49.80 | $49.80 | $49.80 | $49.63 | 2,223 |
2022-11-21 | $49.79 | $49.79 | $49.79 | $49.79 | $49.62 | 4,572 |
2022-11-18 | $49.80 | $49.80 | $49.78 | $49.78 | $49.78 | 1,621 |
2022-11-17 | $49.81 | $49.81 | $49.79 | $49.80 | $49.80 | 732 |
2022-11-16 | $49.82 | $49.83 | $49.81 | $49.81 | $49.81 | 3,441 |
2022-11-15 | $49.81 | $49.82 | $49.80 | $49.81 | $49.81 | 1,065 |
2022-11-14 | $49.79 | $49.80 | $49.79 | $49.79 | $49.79 | 3,918 |
2022-11-11 | $49.83 | $49.83 | $49.81 | $49.81 | $49.81 | 598 |
2022-11-10 | $49.81 | $49.82 | $49.81 | $49.81 | $49.81 | 645 |
2022-11-09 | $49.71 | $49.72 | $49.71 | $49.72 | $49.72 | 502 |
2022-11-08 | $49.68 | $49.69 | $49.68 | $49.68 | $49.68 | 838 |
2022-11-07 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 774 |
2022-11-04 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 1,276 |
2022-11-03 | $49.63 | $49.66 | $49.63 | $49.66 | $49.66 | 15,710 |
2022-11-02 | $49.67 | $49.69 | $49.67 | $49.67 | $49.67 | 5,281 |
2022-11-01 | $49.73 | $49.73 | $49.69 | $49.69 | $49.69 | 370 |
2022-10-31 | $49.93 | $49.93 | $49.91 | $49.91 | $49.69 | 503 |
2022-10-28 | $49.96 | $49.96 | $49.95 | $49.95 | $49.73 | 1,184 |
2022-10-27 | $49.98 | $49.98 | $49.97 | $49.97 | $49.75 | 2,390 |
2022-10-26 | $49.93 | $49.94 | $49.93 | $49.94 | $49.72 | 685 |
2022-10-25 | $49.93 | $49.93 | $49.92 | $49.92 | $49.70 | 2,605 |
2022-10-24 | $49.92 | $49.92 | $49.91 | $49.91 | $49.69 | 1,218 |
2022-10-21 | $49.92 | $49.92 | $49.92 | $49.92 | $49.70 | 900 |
2022-10-20 | $49.88 | $49.88 | $49.88 | $49.88 | $49.66 | 2 |
2022-10-19 | $49.88 | $49.88 | $49.88 | $49.88 | $49.66 | 24 |
2022-10-18 | $49.91 | $49.92 | $49.91 | $49.92 | $49.70 | 6,235 |
2022-10-17 | $49.90 | $49.91 | $49.90 | $49.91 | $49.69 | 14,712 |
2022-10-14 | $49.90 | $49.90 | $49.89 | $49.89 | $49.89 | 3,268 |
2022-10-13 | $49.88 | $49.90 | $49.88 | $49.88 | $49.88 | 2,829 |
2022-10-12 | $49.94 | $49.95 | $49.94 | $49.95 | $49.95 | 666 |
2022-10-11 | $49.93 | $49.94 | $49.93 | $49.93 | $49.93 | 700 |
2022-10-10 | $49.94 | $49.94 | $49.90 | $49.90 | $49.90 | 317 |
2022-10-07 | $49.94 | $49.94 | $49.93 | $49.94 | $49.94 | 1,972 |
2022-10-06 | $50.00 | $50.00 | $49.95 | $49.95 | $49.95 | 5,897 |
2022-10-05 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 116 |
2022-10-04 | $49.98 | $49.98 | $49.96 | $49.96 | $49.96 | 10,003 |
2022-10-03 | $49.96 | $49.97 | $49.96 | $49.96 | $49.96 | 12,779 |
2022-09-30 | $49.93 | $49.94 | $49.93 | $49.94 | $49.94 | 394 |
2022-09-29 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 465 |
2022-09-28 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 61 |
2022-09-27 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 96 |
2022-09-26 | $49.91 | $49.91 | $49.89 | $49.89 | $49.89 | 15,077 |
2022-09-23 | $49.92 | $49.92 | $49.91 | $49.92 | $49.92 | 8,135 |
2022-09-22 | $49.94 | $49.94 | $49.93 | $49.93 | $49.93 | 8,621 |
2022-09-21 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 9 |
2022-09-20 | $49.95 | $49.96 | $49.95 | $49.96 | $49.96 | 102 |
2022-09-19 | $49.96 | $49.96 | $49.95 | $49.95 | $49.95 | 7,817 |
2022-09-16 | $49.98 | $49.98 | $49.97 | $49.98 | $49.98 | 4,421 |
2022-09-15 | $49.99 | $49.99 | $49.98 | $49.98 | $49.98 | 9,400 |
2021-11-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 6 |
2021-11-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 828 |
2021-11-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 176 |
2021-11-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 802 |
2021-11-11 | $26.35 | $27.14 | $26.13 | $26.70 | $26.70 | 703,976 |
2021-11-10 | $27.05 | $27.17 | $25.74 | $26.00 | $26.00 | 347,898 |
2021-11-09 | $27.63 | $27.83 | $26.69 | $27.37 | $27.37 | 370,858 |
2021-11-08 | $26.76 | $28.20 | $26.76 | $28.07 | $28.07 | 380,031 |
2021-11-05 | $26.65 | $27.29 | $26.07 | $26.76 | $26.76 | 537,487 |
2021-11-04 | $27.41 | $28.88 | $26.88 | $27.17 | $27.17 | 1,206,506 |
2021-11-03 | $25.74 | $27.06 | $25.59 | $26.92 | $26.92 | 527,142 |
2021-11-02 | $25.58 | $25.88 | $24.92 | $25.78 | $25.78 | 629,124 |
2021-11-01 | $23.00 | $26.15 | $23.00 | $25.57 | $25.57 | 1,902,394 |
2021-10-29 | $23.00 | $23.41 | $22.78 | $23.02 | $23.02 | 1,088,640 |
2021-10-28 | $21.95 | $22.55 | $21.89 | $22.49 | $22.49 | 122,294 |
2021-10-27 | $22.20 | $22.40 | $21.83 | $21.96 | $21.96 | 86,725 |
2021-10-26 | $22.55 | $22.64 | $22.10 | $22.18 | $22.18 | 91,641 |
2021-10-25 | $22.07 | $22.79 | $21.96 | $22.59 | $22.59 | 157,754 |
2021-10-22 | $22.78 | $22.78 | $21.92 | $22.08 | $22.08 | 225,320 |
2021-10-21 | $22.46 | $23.05 | $22.31 | $22.92 | $22.92 | 171,356 |
2021-10-20 | $22.35 | $22.70 | $22.15 | $22.52 | $22.52 | 153,324 |
2021-10-19 | $22.21 | $22.58 | $22.05 | $22.40 | $22.40 | 166,049 |
2021-10-18 | $21.67 | $22.16 | $21.60 | $22.00 | $22.00 | 218,486 |
2021-10-15 | $22.80 | $22.80 | $21.65 | $21.78 | $21.78 | 452,487 |
2021-10-14 | $23.22 | $23.26 | $22.45 | $22.60 | $22.60 | 247,704 |
2021-10-13 | $22.72 | $23.00 | $22.50 | $22.97 | $22.97 | 90,900 |
2021-10-12 | $22.55 | $22.93 | $22.55 | $22.65 | $22.65 | 70,532 |
2021-10-11 | $22.72 | $23.19 | $22.54 | $22.54 | $22.54 | 64,163 |
2021-10-08 | $23.04 | $23.31 | $22.53 | $22.73 | $22.73 | 192,430 |
2021-10-07 | $22.62 | $23.25 | $22.52 | $23.03 | $23.03 | 308,481 |
2021-10-06 | $22.44 | $22.64 | $22.22 | $22.44 | $22.44 | 139,656 |
2021-10-05 | $22.45 | $23.13 | $22.45 | $22.67 | $22.67 | 647,257 |
2021-10-04 | $23.16 | $23.16 | $22.40 | $22.49 | $22.49 | 464,740 |
2021-10-01 | $23.39 | $23.39 | $22.96 | $23.27 | $23.27 | 264,681 |
2021-09-30 | $23.02 | $23.52 | $22.94 | $23.38 | $23.38 | 540,436 |
2021-09-29 | $23.26 | $23.37 | $22.86 | $23.01 | $23.01 | 259,350 |
2021-09-28 | $23.57 | $23.75 | $23.07 | $23.14 | $23.14 | 290,081 |
2021-09-27 | $23.53 | $24.08 | $23.25 | $23.72 | $23.72 | 189,727 |
2021-09-24 | $23.59 | $23.82 | $23.36 | $23.62 | $23.62 | 188,304 |
2021-09-23 | $23.37 | $23.92 | $23.37 | $23.87 | $23.87 | 261,218 |
2021-09-22 | $23.45 | $23.69 | $23.23 | $23.32 | $23.32 | 164,039 |
2021-09-21 | $23.27 | $23.42 | $23.01 | $23.33 | $23.33 | 213,538 |
2021-09-20 | $22.87 | $23.29 | $22.73 | $23.27 | $23.27 | 333,422 |
2021-09-17 | $23.40 | $23.63 | $23.23 | $23.48 | $23.48 | 344,867 |
2021-09-16 | $23.55 | $23.55 | $22.77 | $23.40 | $23.40 | 329,390 |
2021-09-15 | $23.20 | $23.70 | $23.00 | $23.69 | $23.69 | 234,109 |
2021-09-14 | $23.53 | $23.81 | $23.00 | $23.22 | $23.22 | 280,603 |
2021-09-13 | $23.98 | $23.98 | $23.27 | $23.48 | $23.48 | 370,491 |
2021-09-10 | $24.51 | $24.51 | $23.76 | $23.76 | $23.76 | 332,929 |
2021-09-09 | $24.11 | $24.82 | $24.01 | $24.31 | $24.31 | 285,123 |
2021-09-08 | $24.55 | $24.70 | $23.82 | $24.15 | $24.15 | 411,298 |
2021-09-07 | $24.82 | $25.27 | $24.53 | $24.62 | $24.62 | 353,771 |
2021-09-03 | $25.00 | $25.34 | $24.70 | $24.83 | $24.83 | 254,566 |
2021-09-02 | $24.40 | $25.24 | $24.40 | $25.16 | $25.16 | 707,390 |
2021-09-01 | $24.48 | $24.73 | $24.29 | $24.61 | $24.61 | 288,758 |
2021-08-31 | $24.00 | $24.55 | $24.00 | $24.55 | $24.55 | 410,159 |
2021-08-30 | $24.25 | $24.48 | $23.75 | $24.04 | $24.04 | 279,002 |
2021-08-27 | $24.07 | $24.59 | $23.96 | $24.21 | $24.21 | 257,328 |
2021-08-26 | $24.08 | $24.72 | $23.83 | $24.08 | $24.08 | 406,694 |
2021-08-25 | $23.50 | $24.34 | $23.21 | $24.13 | $24.13 | 738,716 |
2021-08-24 | $23.98 | $24.09 | $23.53 | $23.87 | $23.87 | 320,678 |
2021-08-23 | $23.13 | $23.99 | $22.96 | $23.97 | $23.97 | 588,504 |
2021-08-20 | $22.95 | $23.61 | $22.62 | $22.81 | $22.81 | 682,821 |
2021-08-19 | $22.68 | $23.17 | $22.51 | $22.91 | $22.91 | 684,168 |
2021-08-18 | $22.91 | $23.66 | $22.70 | $22.78 | $22.78 | 716,219 |
2021-08-17 | $23.61 | $23.72 | $22.64 | $22.75 | $22.75 | 912,594 |
2021-08-16 | $24.28 | $24.42 | $23.62 | $23.86 | $23.86 | 1,176,892 |
2021-08-13 | $24.53 | $24.92 | $24.24 | $24.24 | $24.24 | 2,304,332 |
2021-08-12 | $24.40 | $25.36 | $23.75 | $25.08 | $25.08 | 11,886,199 |
2021-08-11 | $18.08 | $18.36 | $16.68 | $17.28 | $17.28 | 1,132,272 |
2021-08-10 | $17.75 | $18.83 | $17.75 | $18.15 | $18.15 | 753,118 |
2021-08-09 | $17.20 | $17.70 | $16.77 | $17.29 | $17.29 | 330,334 |
2021-08-06 | $17.23 | $17.23 | $16.52 | $16.94 | $16.94 | 200,046 |
2021-08-05 | $16.77 | $17.25 | $16.70 | $17.01 | $17.01 | 317,323 |
2021-08-04 | $16.40 | $16.89 | $16.25 | $16.54 | $16.54 | 299,044 |
2021-08-03 | $16.89 | $16.89 | $15.92 | $16.49 | $16.49 | 192,227 |
2021-08-02 | $17.08 | $17.29 | $16.64 | $16.69 | $16.69 | 265,611 |
2021-07-30 | $16.50 | $16.91 | $16.37 | $16.60 | $16.60 | 186,947 |
2021-07-29 | $16.94 | $16.97 | $16.39 | $16.62 | $16.62 | 225,797 |
2021-07-28 | $16.00 | $16.93 | $16.00 | $16.74 | $16.74 | 202,857 |
2021-07-27 | $16.24 | $16.35 | $15.31 | $15.89 | $15.89 | 355,127 |
2021-07-26 | $16.64 | $17.09 | $16.15 | $16.34 | $16.34 | 229,747 |
2021-07-23 | $16.86 | $17.01 | $16.15 | $16.38 | $16.38 | 300,424 |
2021-07-22 | $17.70 | $17.78 | $16.89 | $16.89 | $16.89 | 212,054 |
2021-07-21 | $17.30 | $18.00 | $17.07 | $17.81 | $17.81 | 294,307 |
2021-07-20 | $16.76 | $17.22 | $16.11 | $16.95 | $16.95 | 370,478 |
2021-07-19 | $15.77 | $16.96 | $15.52 | $16.70 | $16.70 | 379,174 |
2021-07-16 | $17.17 | $17.60 | $16.15 | $16.31 | $16.31 | 554,202 |
2021-07-15 | $17.00 | $17.47 | $16.55 | $16.81 | $16.81 | 505,706 |
2021-07-14 | $18.50 | $18.76 | $17.13 | $17.19 | $17.19 | 460,851 |
2021-07-13 | $18.90 | $18.99 | $18.23 | $18.33 | $18.33 | 299,414 |
2021-07-12 | $19.54 | $19.95 | $18.74 | $18.90 | $18.90 | 236,977 |
2021-07-09 | $19.69 | $20.00 | $19.22 | $19.58 | $19.58 | 285,506 |
2021-07-08 | $18.00 | $19.35 | $17.75 | $19.30 | $19.30 | 385,772 |
2021-07-07 | $20.27 | $20.38 | $18.73 | $18.87 | $18.87 | 449,155 |
2021-07-06 | $20.11 | $20.67 | $19.71 | $20.23 | $20.23 | 368,266 |
2021-07-02 | $21.03 | $21.45 | $20.06 | $20.10 | $20.10 | 498,252 |
2021-07-01 | $21.93 | $22.19 | $20.51 | $21.04 | $21.04 | 506,540 |
2021-06-30 | $21.96 | $22.25 | $21.25 | $21.64 | $21.64 | 1,082,151 |
2021-06-29 | $24.30 | $24.33 | $21.81 | $21.94 | $21.94 | 791,340 |
2021-06-28 | $23.10 | $24.90 | $23.10 | $24.02 | $24.02 | 808,423 |
2021-06-25 | $22.66 | $23.68 | $22.27 | $23.02 | $23.02 | 1,173,924 |
2021-06-24 | $23.52 | $24.29 | $22.42 | $22.63 | $22.63 | 642,420 |
2021-06-23 | $23.00 | $23.80 | $21.85 | $23.33 | $23.33 | 873,347 |
2021-06-22 | $21.15 | $23.69 | $20.92 | $22.90 | $22.90 | 1,304,335 |
2021-06-21 | $20.36 | $21.40 | $20.20 | $21.16 | $21.16 | 427,014 |
2021-06-18 | $21.40 | $21.77 | $19.89 | $20.02 | $20.02 | 905,333 |
2021-06-17 | $20.35 | $21.81 | $20.35 | $21.76 | $21.76 | 545,117 |
2021-06-16 | $20.12 | $20.65 | $19.75 | $20.54 | $20.54 | 317,401 |
2021-06-15 | $20.69 | $21.08 | $20.01 | $20.29 | $20.29 | 316,447 |
2021-06-14 | $21.73 | $21.98 | $20.65 | $20.78 | $20.78 | 392,627 |
2021-06-11 | $21.01 | $22.31 | $20.97 | $21.38 | $21.38 | 329,717 |
2021-06-10 | $21.61 | $22.08 | $20.55 | $20.74 | $20.74 | 397,206 |
2021-06-09 | $22.96 | $23.91 | $21.68 | $21.80 | $21.80 | 546,450 |
2021-06-08 | $22.99 | $23.44 | $22.25 | $22.71 | $22.71 | 412,649 |
2021-06-07 | $22.26 | $22.88 | $21.70 | $22.51 | $22.51 | 247,018 |
2021-06-04 | $22.21 | $22.50 | $21.50 | $22.08 | $22.08 | 319,959 |
2021-06-03 | $22.88 | $22.88 | $21.57 | $21.89 | $21.89 | 441,309 |
2021-06-02 | $21.53 | $23.08 | $21.41 | $23.03 | $23.03 | 465,973 |
2021-06-01 | $21.63 | $22.25 | $20.76 | $21.40 | $21.40 | 381,047 |
2021-05-28 | $23.00 | $23.10 | $21.25 | $21.32 | $21.32 | 512,289 |
2021-05-27 | $22.40 | $22.64 | $21.40 | $22.58 | $22.58 | 567,967 |
2021-05-26 | $20.04 | $21.66 | $19.82 | $21.57 | $21.57 | 488,459 |
2021-05-25 | $20.28 | $20.64 | $19.58 | $19.72 | $19.72 | 300,713 |
2021-05-24 | $20.71 | $20.92 | $19.22 | $20.17 | $20.17 | 428,111 |
2021-05-21 | $20.11 | $20.76 | $19.30 | $20.50 | $20.50 | 479,474 |
2021-05-20 | $19.85 | $20.28 | $19.05 | $19.72 | $19.72 | 474,958 |
2021-05-19 | $17.97 | $19.74 | $17.78 | $19.55 | $19.55 | 505,024 |
2021-05-18 | $17.54 | $20.20 | $17.14 | $18.86 | $18.86 | 1,039,028 |
2021-05-17 | $19.07 | $19.88 | $18.30 | $19.36 | $19.36 | 726,240 |
2021-05-14 | $18.17 | $19.50 | $18.08 | $19.22 | $19.22 | 433,141 |
2021-05-13 | $19.37 | $20.08 | $17.46 | $17.81 | $17.81 | 790,165 |
2021-05-12 | $20.11 | $20.48 | $19.04 | $19.19 | $19.19 | 544,082 |
2021-05-11 | $17.46 | $21.16 | $16.86 | $20.71 | $20.71 | 1,025,795 |
2021-05-10 | $20.10 | $20.10 | $18.58 | $18.69 | $18.69 | 550,474 |
2021-05-07 | $20.60 | $21.30 | $20.11 | $20.49 | $20.49 | 440,076 |
2021-05-06 | $20.88 | $20.88 | $19.57 | $20.20 | $20.20 | 599,806 |
2021-05-05 | $21.94 | $22.34 | $20.95 | $21.20 | $21.20 | 302,584 |
2021-05-04 | $22.00 | $22.10 | $20.71 | $21.65 | $21.65 | 495,043 |
2021-05-03 | $23.57 | $23.57 | $22.20 | $22.38 | $22.38 | 329,816 |
2021-04-30 | $23.00 | $23.84 | $22.90 | $23.25 | $23.25 | 342,250 |
2021-04-29 | $25.20 | $25.30 | $23.24 | $23.67 | $23.67 | 309,862 |
2021-04-28 | $24.33 | $25.30 | $23.51 | $24.84 | $24.84 | 240,514 |
2021-04-27 | $25.80 | $25.85 | $24.27 | $24.67 | $24.67 | 405,411 |
2021-04-26 | $24.40 | $25.60 | $23.57 | $25.15 | $25.15 | 554,018 |
2021-04-23 | $22.96 | $24.24 | $22.80 | $24.04 | $24.04 | 488,486 |
2021-04-22 | $23.55 | $24.05 | $22.37 | $22.74 | $22.74 | 540,218 |
2021-04-21 | $21.10 | $23.39 | $20.56 | $23.24 | $23.24 | 616,558 |
2021-04-20 | $22.87 | $23.69 | $21.59 | $21.95 | $21.95 | 550,859 |
2021-04-19 | $24.63 | $25.03 | $22.51 | $22.83 | $22.83 | 940,751 |
2021-04-16 | $24.98 | $25.57 | $23.86 | $25.02 | $25.02 | 687,460 |
2021-04-15 | $26.99 | $27.03 | $24.50 | $25.06 | $25.06 | 651,611 |
2021-04-14 | $27.71 | $28.33 | $26.44 | $26.72 | $26.72 | 556,743 |
2021-04-13 | $26.90 | $27.76 | $26.11 | $27.50 | $27.50 | 588,794 |
2021-04-12 | $28.61 | $28.89 | $26.66 | $26.98 | $26.98 | 432,241 |
2021-04-09 | $28.54 | $29.47 | $28.32 | $29.03 | $29.03 | 306,779 |
2021-04-08 | $29.11 | $29.46 | $27.85 | $29.13 | $29.13 | 380,299 |
2021-04-07 | $30.74 | $31.00 | $28.19 | $28.63 | $28.63 | 599,679 |
2021-04-06 | $30.54 | $31.85 | $29.60 | $31.26 | $31.26 | 424,766 |
2021-04-05 | $31.62 | $32.27 | $30.20 | $30.59 | $30.59 | 644,686 |
2021-04-01 | $32.97 | $32.97 | $30.62 | $31.29 | $31.29 | 637,398 |
2021-03-31 | $30.24 | $32.15 | $29.83 | $31.36 | $31.36 | 1,076,805 |
2021-03-30 | $27.50 | $29.50 | $26.34 | $29.03 | $29.03 | 714,662 |
2021-03-29 | $29.38 | $30.78 | $27.31 | $27.38 | $27.38 | 751,204 |
2021-03-26 | $30.46 | $30.99 | $27.79 | $29.52 | $29.52 | 1,090,342 |
2021-03-25 | $26.35 | $30.58 | $26.27 | $30.12 | $30.12 | 1,123,742 |
2021-03-24 | $31.04 | $31.34 | $27.67 | $27.76 | $27.76 | 812,284 |
2021-03-23 | $32.66 | $32.95 | $29.54 | $30.04 | $30.04 | 737,652 |
2021-03-22 | $34.00 | $34.90 | $32.07 | $33.13 | $33.13 | 554,086 |
2021-03-19 | $32.62 | $33.95 | $31.30 | $33.68 | $33.68 | 998,997 |
2021-03-18 | $32.40 | $34.95 | $31.97 | $32.59 | $32.59 | 734,399 |
2021-03-17 | $30.89 | $34.47 | $29.10 | $34.03 | $34.03 | 1,185,268 |
2021-03-16 | $37.60 | $37.85 | $31.42 | $32.20 | $32.20 | 1,662,576 |
2021-03-15 | $37.39 | $38.79 | $35.85 | $38.22 | $38.22 | 924,303 |
2021-03-12 | $33.83 | $36.58 | $30.95 | $36.39 | $36.39 | 1,325,036 |
2021-03-11 | $33.67 | $35.84 | $32.23 | $35.69 | $35.69 | 1,175,908 |
2021-03-10 | $33.52 | $35.83 | $31.11 | $32.55 | $32.55 | 1,176,714 |
2021-03-09 | $29.76 | $32.60 | $29.17 | $31.41 | $31.41 | 1,521,599 |
2021-03-08 | $29.62 | $30.66 | $26.80 | $27.33 | $27.33 | 1,324,424 |
2021-03-05 | $33.30 | $33.52 | $24.11 | $28.47 | $28.47 | 2,714,329 |
2021-03-04 | $33.92 | $35.78 | $29.00 | $31.18 | $31.18 | 2,016,164 |
2021-03-03 | $38.31 | $38.96 | $34.12 | $34.69 | $34.69 | 1,380,604 |
2021-03-02 | $41.27 | $44.02 | $37.22 | $38.02 | $38.02 | 1,664,869 |
2021-03-01 | $35.95 | $43.83 | $35.15 | $42.37 | $42.37 | 2,711,706 |
2021-02-26 | $35.15 | $36.48 | $32.70 | $34.10 | $34.10 | 1,619,196 |
2021-02-25 | $37.68 | $40.35 | $34.51 | $35.06 | $35.06 | 1,705,026 |
2021-02-24 | $39.32 | $42.40 | $37.16 | $39.63 | $39.63 | 1,745,437 |
2021-02-23 | $41.27 | $41.31 | $31.51 | $39.75 | $39.75 | 3,160,222 |
2021-02-22 | $43.50 | $48.97 | $42.50 | $44.82 | $44.82 | 2,279,187 |
2021-02-19 | $42.70 | $51.01 | $42.41 | $44.14 | $44.14 | 3,499,931 |
2021-02-18 | $41.15 | $43.88 | $39.30 | $39.77 | $39.77 | 2,541,206 |
2021-02-17 | $48.02 | $48.17 | $41.48 | $44.71 | $44.71 | 2,701,222 |
2021-02-16 | $55.70 | $55.80 | $48.06 | $49.24 | $49.24 | 2,987,054 |
2021-02-12 | $52.19 | $57.01 | $50.02 | $54.23 | $54.23 | 1,891,947 |
2021-02-11 | $57.45 | $60.01 | $51.21 | $54.25 | $54.25 | 2,593,141 |
2021-02-10 | $59.00 | $63.61 | $49.75 | $53.87 | $53.87 | 6,614,103 |
2021-02-09 | $56.30 | $66.48 | $51.82 | $64.50 | $64.50 | 4,950,376 |
2021-02-08 | $44.49 | $55.08 | $42.51 | $54.54 | $54.54 | 3,780,579 |
2021-02-05 | $37.69 | $41.35 | $34.75 | $40.14 | $40.14 | 1,650,131 |
2021-02-04 | $40.75 | $42.12 | $34.05 | $36.02 | $36.02 | 2,841,223 |
2021-02-03 | $34.40 | $38.41 | $34.35 | $37.97 | $37.97 | 1,516,599 |
2021-02-02 | $32.21 | $36.97 | $31.75 | $33.18 | $33.18 | 2,093,270 |
2021-02-01 | $28.71 | $32.56 | $28.20 | $30.86 | $30.86 | 1,723,323 |
2021-01-29 | $26.60 | $30.50 | $25.26 | $27.74 | $27.74 | 1,684,795 |
2021-01-28 | $25.51 | $28.40 | $24.59 | $25.70 | $25.70 | 1,088,318 |
2021-01-27 | $25.73 | $28.98 | $24.18 | $25.16 | $25.16 | 1,500,656 |
2021-01-26 | $25.80 | $28.99 | $25.13 | $28.56 | $28.56 | 1,746,268 |
2021-01-25 | $23.59 | $27.46 | $23.07 | $24.59 | $24.59 | 1,852,307 |
2021-01-22 | $21.40 | $23.22 | $21.13 | $22.55 | $22.55 | 1,206,932 |
2021-01-21 | $21.55 | $22.19 | $19.74 | $21.71 | $21.71 | 1,166,561 |
2021-01-20 | $18.54 | $21.99 | $18.53 | $21.90 | $21.90 | 1,986,596 |
2021-01-19 | $16.10 | $18.99 | $16.00 | $18.56 | $18.56 | 1,904,260 |
2021-01-15 | $15.12 | $16.37 | $14.21 | $15.26 | $15.26 | 887,404 |
2021-01-14 | $14.07 | $15.62 | $13.90 | $15.26 | $15.26 | 869,608 |
2021-01-13 | $13.48 | $14.73 | $13.40 | $13.78 | $13.78 | 597,756 |
2021-01-12 | $13.82 | $14.09 | $13.00 | $13.58 | $13.58 | 560,382 |
2021-01-11 | $13.00 | $13.77 | $12.60 | $13.69 | $13.69 | 833,416 |
2021-01-08 | $12.13 | $14.58 | $11.53 | $13.02 | $13.02 | 2,849,370 |
2021-01-07 | $10.76 | $13.37 | $10.75 | $12.45 | $12.45 | 2,354,570 |
2021-01-06 | $10.28 | $10.50 | $10.02 | $10.26 | $10.26 | 464,505 |
2021-01-05 | $9.65 | $10.08 | $9.46 | $9.93 | $9.93 | 439,631 |
2021-01-04 | $9.57 | $9.82 | $9.20 | $9.37 | $9.37 | 334,959 |
2020-12-31 | $9.75 | $9.79 | $9.28 | $9.49 | $9.49 | 312,739 |
2020-12-30 | $9.21 | $9.84 | $9.20 | $9.73 | $9.73 | 698,559 |
2020-12-29 | $10.12 | $10.20 | $9.21 | $9.37 | $9.37 | 688,318 |
2020-12-28 | $11.07 | $11.19 | $9.95 | $9.99 | $9.99 | 812,199 |
2020-12-24 | $11.92 | $12.06 | $10.81 | $10.85 | $10.85 | 501,494 |
2020-12-23 | $12.05 | $13.02 | $11.90 | $11.99 | $11.99 | 1,080,266 |
2020-12-22 | $11.84 | $12.20 | $11.45 | $11.98 | $11.98 | 787,112 |
2020-12-21 | $11.76 | $11.94 | $11.21 | $11.70 | $11.70 | 516,011 |
2020-12-18 | $12.31 | $12.84 | $11.76 | $11.79 | $11.79 | 1,286,483 |
2020-12-17 | $11.55 | $12.27 | $11.55 | $12.21 | $12.21 | 404,478 |
2020-12-16 | $11.77 | $11.95 | $11.50 | $11.52 | $11.52 | 208,246 |
2020-12-15 | $11.50 | $12.00 | $11.50 | $11.81 | $11.81 | 561,747 |
2020-12-14 | $11.29 | $12.15 | $11.24 | $11.62 | $11.62 | 466,239 |
2020-12-11 | $11.95 | $12.22 | $11.17 | $11.27 | $11.27 | 296,245 |
2020-12-10 | $11.61 | $11.96 | $11.44 | $11.89 | $11.89 | 539,672 |
2020-12-09 | $12.26 | $12.73 | $11.63 | $11.75 | $11.75 | 598,944 |
2020-12-08 | $11.86 | $12.37 | $11.85 | $12.17 | $12.17 | 341,582 |
2020-12-07 | $11.94 | $12.43 | $11.71 | $11.75 | $11.75 | 365,591 |
2020-12-04 | $11.85 | $12.12 | $11.81 | $11.90 | $11.90 | 259,021 |
2020-12-03 | $11.60 | $12.01 | $11.52 | $11.72 | $11.72 | 308,471 |
2020-12-02 | $11.50 | $11.70 | $11.07 | $11.57 | $11.57 | 383,494 |
2020-12-01 | $12.57 | $12.60 | $11.69 | $11.74 | $11.74 | 302,874 |
2020-11-30 | $12.74 | $12.86 | $11.42 | $11.92 | $11.92 | 459,819 |
2020-11-27 | $12.74 | $13.14 | $12.30 | $12.71 | $12.71 | 512,953 |
2020-11-25 | $10.97 | $12.28 | $10.92 | $12.15 | $12.15 | 727,110 |
2020-11-24 | $11.27 | $11.36 | $10.59 | $10.73 | $10.73 | 400,511 |
2020-11-23 | $11.03 | $11.20 | $10.75 | $11.02 | $11.02 | 596,181 |
2020-11-20 | $10.91 | $11.11 | $10.73 | $10.84 | $10.84 | 251,136 |
2020-11-19 | $10.52 | $11.01 | $10.42 | $10.84 | $10.84 | 340,879 |
2020-11-18 | $10.40 | $10.80 | $10.36 | $10.60 | $10.60 | 371,510 |
2020-11-17 | $10.15 | $10.52 | $10.10 | $10.46 | $10.46 | 229,665 |
2020-11-16 | $10.57 | $10.80 | $10.15 | $10.26 | $10.26 | 208,499 |
2020-11-13 | $10.56 | $10.81 | $10.28 | $10.45 | $10.45 | 230,317 |
2020-11-12 | $10.59 | $10.76 | $10.30 | $10.48 | $10.48 | 259,686 |
2020-11-11 | $10.69 | $10.79 | $10.42 | $10.58 | $10.58 | 252,931 |
2020-11-10 | $10.49 | $11.08 | $10.39 | $10.68 | $10.68 | 301,058 |
2020-11-09 | $10.74 | $10.96 | $10.20 | $10.41 | $10.41 | 434,550 |
2020-11-06 | $11.39 | $11.50 | $9.80 | $10.07 | $10.07 | 468,493 |
2020-11-05 | $10.02 | $10.79 | $9.90 | $10.43 | $10.43 | 288,988 |
2020-11-04 | $10.15 | $10.19 | $9.71 | $9.82 | $9.82 | 319,232 |
2020-11-03 | $9.77 | $10.19 | $9.60 | $10.07 | $10.07 | 150,105 |
2020-11-02 | $10.15 | $10.31 | $9.47 | $9.50 | $9.50 | 184,790 |
2020-10-30 | $9.94 | $10.33 | $9.80 | $10.05 | $10.05 | 257,674 |
2020-10-29 | $10.73 | $10.91 | $9.86 | $10.16 | $10.16 | 448,163 |
2020-10-28 | $10.55 | $11.25 | $10.55 | $10.72 | $10.72 | 208,218 |
2020-10-27 | $11.10 | $11.19 | $10.57 | $10.80 | $10.80 | 193,892 |
2020-10-26 | $11.81 | $11.81 | $11.11 | $11.25 | $11.25 | 227,702 |
2020-10-23 | $12.82 | $12.83 | $11.74 | $12.07 | $12.07 | 201,245 |
2020-10-22 | $12.41 | $12.81 | $12.25 | $12.67 | $12.67 | 200,196 |
2020-10-21 | $11.82 | $13.04 | $11.77 | $12.43 | $12.43 | 439,685 |
2020-10-20 | $11.98 | $12.12 | $11.40 | $11.82 | $11.82 | 208,746 |
2020-10-19 | $12.25 | $12.39 | $11.48 | $11.70 | $11.70 | 334,080 |
2020-10-16 | $12.87 | $13.02 | $12.19 | $12.20 | $12.20 | 357,541 |
2020-10-15 | $12.68 | $12.85 | $12.30 | $12.66 | $12.66 | 235,158 |
2020-10-14 | $12.94 | $13.34 | $12.76 | $13.06 | $13.06 | 267,485 |
2020-10-13 | $13.60 | $13.95 | $12.84 | $12.84 | $12.84 | 458,086 |
2020-10-12 | $13.61 | $14.69 | $13.61 | $13.81 | $13.81 | 582,303 |
2020-10-09 | $13.00 | $13.56 | $12.95 | $13.43 | $13.43 | 330,592 |
2020-10-08 | $13.44 | $13.96 | $12.66 | $12.97 | $12.97 | 404,371 |
2020-10-07 | $11.80 | $13.40 | $11.80 | $13.20 | $13.20 | 842,060 |
2020-10-06 | $11.98 | $12.14 | $11.60 | $11.64 | $11.64 | 182,173 |
2020-10-05 | $11.83 | $12.11 | $11.80 | $11.99 | $11.99 | 161,211 |
2020-10-02 | $11.27 | $11.96 | $11.25 | $11.73 | $11.73 | 233,173 |
2020-10-01 | $12.30 | $12.44 | $11.89 | $12.11 | $12.11 | 253,830 |
2020-09-30 | $12.42 | $12.61 | $11.80 | $12.22 | $12.22 | 322,082 |
2020-09-29 | $11.52 | $12.61 | $11.52 | $12.41 | $12.41 | 450,451 |
2020-09-28 | $11.76 | $12.14 | $11.35 | $11.62 | $11.62 | 333,625 |
2020-09-25 | $11.82 | $11.95 | $11.52 | $11.65 | $11.65 | 239,253 |
2020-09-24 | $12.32 | $12.49 | $11.47 | $11.82 | $11.82 | 389,331 |
2020-09-23 | $13.01 | $13.24 | $12.36 | $12.50 | $12.50 | 256,346 |
2020-09-22 | $13.04 | $13.05 | $12.57 | $12.96 | $12.96 | 257,295 |
2020-09-21 | $13.15 | $13.38 | $12.13 | $12.87 | $12.87 | 472,270 |
2020-09-18 | $13.43 | $13.98 | $13.11 | $13.42 | $13.42 | 420,702 |
2020-09-17 | $14.76 | $14.99 | $13.30 | $13.37 | $13.37 | 461,862 |
2020-09-16 | $15.01 | $15.75 | $15.01 | $15.15 | $15.15 | 465,434 |
2020-09-15 | $14.98 | $15.48 | $14.71 | $15.10 | $15.10 | 413,514 |
2020-09-14 | $15.41 | $15.91 | $14.92 | $14.95 | $14.95 | 431,134 |
2020-09-11 | $15.50 | $16.27 | $15.27 | $15.51 | $15.51 | 339,453 |
2020-09-10 | $15.92 | $16.89 | $15.13 | $15.29 | $15.29 | 682,514 |
2020-09-09 | $13.92 | $16.43 | $13.92 | $16.20 | $16.20 | 741,161 |
2020-09-08 | $12.89 | $14.59 | $12.80 | $13.89 | $13.89 | 420,328 |
2020-09-04 | $12.90 | $13.67 | $11.53 | $13.48 | $13.48 | 647,991 |
2020-09-03 | $13.20 | $13.55 | $12.52 | $12.84 | $12.84 | 549,390 |
2020-09-02 | $14.00 | $14.00 | $12.92 | $13.40 | $13.40 | 721,017 |
2020-09-01 | $12.45 | $13.13 | $12.30 | $13.05 | $13.05 | 905,627 |
2020-08-31 | $11.60 | $13.16 | $11.60 | $12.22 | $12.22 | 1,780,694 |
2020-08-28 | $10.05 | $12.00 | $9.97 | $11.56 | $11.56 | 3,505,224 |
2020-08-27 | $10.28 | $10.33 | $9.82 | $10.05 | $10.05 | 118,202 |
2020-08-26 | $10.44 | $10.66 | $10.28 | $10.28 | $10.28 | 228,970 |
2020-08-25 | $10.12 | $10.34 | $10.04 | $10.33 | $10.33 | 147,621 |
2020-08-24 | $9.99 | $10.14 | $9.89 | $10.10 | $10.10 | 91,409 |
2020-08-21 | $9.83 | $10.02 | $9.74 | $9.98 | $9.98 | 70,631 |
2020-08-20 | $9.98 | $10.10 | $9.69 | $9.83 | $9.83 | 79,483 |
2020-08-19 | $10.03 | $10.31 | $10.03 | $10.10 | $10.10 | 105,254 |
2020-08-18 | $10.00 | $10.13 | $9.92 | $10.03 | $10.03 | 77,687 |
2020-08-17 | $10.00 | $10.20 | $9.93 | $10.00 | $10.00 | 130,769 |
2020-08-14 | $10.01 | $10.08 | $9.80 | $10.04 | $10.04 | 74,824 |
2020-08-13 | $9.84 | $10.20 | $9.84 | $10.07 | $10.07 | 130,608 |
2020-08-12 | $9.83 | $9.95 | $9.46 | $9.90 | $9.90 | 158,403 |
2020-08-11 | $10.13 | $10.30 | $9.53 | $9.70 | $9.70 | 153,504 |
2020-08-10 | $10.24 | $10.73 | $10.09 | $10.10 | $10.10 | 245,849 |
2020-08-07 | $10.00 | $10.44 | $9.62 | $10.11 | $10.11 | 387,104 |
2020-08-06 | $9.80 | $10.00 | $9.61 | $9.85 | $9.85 | 139,134 |
2020-08-05 | $9.32 | $9.72 | $9.27 | $9.66 | $9.66 | 142,739 |
2020-08-04 | $9.15 | $9.59 | $9.12 | $9.30 | $9.30 | 186,366 |
2020-08-03 | $8.73 | $9.15 | $8.73 | $9.07 | $9.07 | 110,421 |
2020-07-31 | $8.91 | $8.93 | $8.48 | $8.76 | $8.76 | 78,010 |
2020-07-30 | $9.00 | $9.00 | $8.71 | $8.97 | $8.97 | 49,101 |
2020-07-29 | $9.10 | $9.21 | $8.89 | $9.06 | $9.06 | 100,765 |
2020-07-28 | $8.92 | $9.19 | $8.92 | $9.10 | $9.10 | 89,929 |
2020-07-27 | $8.57 | $9.15 | $8.57 | $9.07 | $9.07 | 97,725 |
2020-07-24 | $8.67 | $8.67 | $8.43 | $8.57 | $8.57 | 41,616 |
2020-07-23 | $8.83 | $8.87 | $8.56 | $8.76 | $8.76 | 61,941 |
2020-07-22 | $9.16 | $9.16 | $8.74 | $8.77 | $8.77 | 36,144 |
2020-07-21 | $9.06 | $9.25 | $8.80 | $8.84 | $8.84 | 104,448 |
2020-07-20 | $8.25 | $9.05 | $8.10 | $9.01 | $9.01 | 125,213 |
2020-07-17 | $8.37 | $8.47 | $8.24 | $8.29 | $8.29 | 158,000 |
2020-07-16 | $8.57 | $8.66 | $8.37 | $8.41 | $8.41 | 125,800 |
2020-07-15 | $8.81 | $8.88 | $8.51 | $8.66 | $8.66 | 181,600 |
2020-07-14 | $8.66 | $8.78 | $8.46 | $8.62 | $8.62 | 122,800 |
2020-07-13 | $8.74 | $8.99 | $8.57 | $8.61 | $8.61 | 195,900 |
2020-07-10 | $8.71 | $8.87 | $8.52 | $8.62 | $8.62 | 147,900 |
2020-07-09 | $9.04 | $9.28 | $8.64 | $8.78 | $8.78 | 110,400 |
2020-07-08 | $9.01 | $9.24 | $8.99 | $9.00 | $9.00 | 104,800 |
2020-07-07 | $9.24 | $9.37 | $9.05 | $9.06 | $9.06 | 141,200 |
2020-07-06 | $9.08 | $9.54 | $9.08 | $9.35 | $9.35 | 236,900 |
2020-07-02 | $8.67 | $9.40 | $8.67 | $8.94 | $8.94 | 239,200 |
2020-07-01 | $8.52 | $8.76 | $8.45 | $8.61 | $8.61 | 160,600 |
2020-06-30 | $8.54 | $8.60 | $8.39 | $8.55 | $8.55 | 85,900 |
2020-06-29 | $8.60 | $8.98 | $8.26 | $8.60 | $8.60 | 140,700 |
2020-06-26 | $8.91 | $8.99 | $8.25 | $8.25 | $8.25 | 1,437,035 |
2020-06-25 | $8.90 | $9.17 | $8.80 | $9.00 | $9.00 | 201,679 |
2020-06-24 | $8.81 | $9.07 | $8.74 | $8.90 | $8.90 | 214,637 |
2020-06-23 | $8.94 | $9.11 | $8.84 | $8.88 | $8.88 | 200,419 |
2020-06-22 | $8.95 | $9.04 | $8.73 | $8.94 | $8.94 | 70,312 |
2020-06-19 | $9.02 | $9.25 | $8.84 | $9.00 | $9.00 | 158,129 |
2020-06-18 | $9.16 | $9.35 | $8.86 | $9.04 | $9.04 | 110,932 |
2020-06-17 | $9.26 | $9.56 | $9.26 | $9.40 | $9.40 | 79,016 |
2020-06-16 | $9.40 | $9.57 | $9.03 | $9.30 | $9.30 | 125,461 |
2020-06-15 | $8.81 | $9.47 | $8.40 | $9.29 | $9.29 | 132,143 |
2020-06-12 | $9.02 | $9.30 | $8.84 | $9.05 | $9.05 | 106,858 |
2020-06-11 | $9.57 | $9.57 | $8.91 | $8.91 | $8.91 | 95,823 |
2020-06-10 | $9.79 | $9.85 | $9.32 | $9.79 | $9.79 | 70,053 |
2020-06-09 | $9.32 | $9.90 | $9.30 | $9.74 | $9.74 | 93,543 |
2020-06-08 | $8.99 | $9.58 | $8.95 | $9.33 | $9.33 | 192,301 |
2020-06-05 | $9.17 | $9.32 | $8.95 | $8.95 | $8.95 | 135,544 |
2020-06-04 | $9.51 | $9.78 | $8.97 | $8.99 | $8.99 | 146,269 |
2020-06-03 | $9.40 | $9.69 | $9.34 | $9.58 | $9.58 | 158,850 |
2020-06-02 | $9.10 | $9.39 | $8.96 | $9.35 | $9.35 | 151,510 |
2020-06-01 | $8.53 | $9.23 | $8.47 | $9.03 | $9.03 | 145,212 |
2020-05-29 | $8.31 | $8.59 | $7.92 | $8.53 | $8.53 | 100,827 |
2020-05-28 | $8.98 | $8.98 | $8.25 | $8.42 | $8.42 | 91,954 |
2020-05-27 | $8.90 | $8.98 | $8.33 | $8.87 | $8.87 | 112,563 |
2020-05-26 | $8.22 | $9.00 | $8.22 | $8.90 | $8.90 | 188,781 |
2020-05-22 | $8.25 | $8.26 | $8.02 | $8.17 | $8.17 | 101,056 |
2020-05-21 | $7.95 | $8.35 | $7.86 | $8.10 | $8.10 | 423,445 |
2020-05-20 | $7.78 | $8.00 | $7.76 | $8.00 | $8.00 | 84,162 |
2020-05-19 | $7.95 | $7.99 | $7.65 | $7.65 | $7.65 | 124,981 |
2020-05-18 | $7.67 | $7.99 | $7.67 | $7.92 | $7.92 | 130,551 |
2020-05-15 | $7.53 | $7.76 | $7.20 | $7.53 | $7.53 | 109,581 |
2020-05-14 | $7.42 | $7.71 | $7.13 | $7.55 | $7.55 | 71,060 |
2020-05-13 | $7.65 | $7.76 | $7.30 | $7.53 | $7.53 | 57,647 |
2020-05-12 | $7.46 | $7.77 | $7.44 | $7.59 | $7.59 | 128,517 |
2020-05-11 | $7.16 | $7.62 | $7.16 | $7.42 | $7.42 | 105,216 |
2020-05-08 | $8.00 | $8.40 | $7.17 | $7.26 | $7.26 | 490,866 |
2020-05-07 | $7.87 | $7.98 | $7.63 | $7.93 | $7.93 | 78,172 |
2020-05-06 | $7.95 | $8.00 | $7.78 | $8.00 | $8.00 | 70,365 |
2020-05-05 | $7.67 | $8.00 | $7.63 | $8.00 | $8.00 | 102,068 |
2020-05-04 | $7.25 | $7.72 | $6.87 | $7.67 | $7.67 | 104,509 |
2020-05-01 | $7.72 | $7.84 | $7.12 | $7.30 | $7.30 | 129,082 |
2020-04-30 | $7.90 | $7.90 | $7.53 | $7.77 | $7.77 | 164,340 |
2020-04-29 | $8.00 | $8.00 | $7.73 | $8.00 | $8.00 | 200,161 |
2020-04-28 | $7.44 | $8.00 | $7.22 | $7.93 | $7.93 | 212,210 |
2020-04-27 | $6.78 | $7.49 | $6.64 | $7.32 | $7.32 | 236,188 |
2020-04-24 | $6.72 | $6.72 | $6.30 | $6.60 | $6.60 | 33,328 |
2020-04-23 | $6.63 | $6.68 | $6.54 | $6.65 | $6.65 | 37,260 |
2020-04-22 | $6.54 | $6.59 | $6.32 | $6.58 | $6.58 | 53,121 |
2020-04-21 | $6.29 | $6.53 | $6.20 | $6.27 | $6.27 | 102,511 |
2020-04-20 | $6.24 | $6.79 | $6.21 | $6.42 | $6.42 | 90,271 |
2020-04-17 | $6.43 | $6.49 | $6.17 | $6.24 | $6.24 | 117,978 |
2020-04-16 | $6.58 | $6.66 | $6.20 | $6.36 | $6.36 | 87,338 |
2020-04-15 | $6.70 | $6.73 | $6.32 | $6.62 | $6.62 | 80,220 |
2020-04-14 | $6.64 | $6.92 | $6.43 | $6.85 | $6.85 | 97,549 |
2020-04-13 | $7.08 | $7.08 | $6.52 | $6.61 | $6.61 | 81,495 |
2020-04-09 | $6.90 | $7.10 | $6.80 | $7.08 | $7.08 | 86,947 |
2020-04-08 | $6.90 | $6.90 | $6.72 | $6.84 | $6.84 | 82,795 |
2020-04-07 | $7.29 | $7.29 | $6.70 | $6.89 | $6.89 | 74,322 |
2020-04-06 | $6.85 | $7.19 | $6.34 | $7.16 | $7.16 | 123,069 |
2020-04-03 | $6.25 | $6.70 | $6.25 | $6.70 | $6.70 | 97,513 |
2020-04-02 | $5.97 | $6.74 | $5.97 | $6.24 | $6.24 | 89,896 |
2020-04-01 | $6.16 | $6.24 | $5.80 | $5.90 | $5.90 | 62,171 |
2020-03-31 | $6.59 | $6.86 | $6.28 | $6.39 | $6.39 | 75,763 |
2020-03-30 | $6.13 | $6.54 | $6.07 | $6.52 | $6.52 | 69,462 |
2020-03-27 | $5.74 | $6.14 | $5.53 | $6.08 | $6.08 | 72,555 |
2020-03-26 | $5.77 | $5.99 | $5.66 | $5.92 | $5.92 | 85,139 |
2020-03-25 | $5.74 | $6.15 | $5.40 | $5.73 | $5.73 | 131,131 |
2020-03-24 | $5.32 | $5.70 | $5.23 | $5.43 | $5.43 | 89,954 |
2020-03-23 | $5.82 | $5.98 | $4.88 | $4.99 | $4.99 | 97,184 |
2020-03-20 | $5.18 | $5.48 | $4.85 | $5.40 | $5.40 | 115,246 |
2020-03-19 | $4.63 | $5.19 | $4.63 | $5.05 | $5.05 | 94,373 |
2020-03-18 | $4.57 | $4.70 | $4.19 | $4.52 | $4.52 | 186,361 |
2020-03-17 | $4.03 | $4.68 | $3.95 | $4.49 | $4.49 | 106,189 |
2020-03-16 | $3.77 | $4.19 | $3.55 | $3.85 | $3.85 | 171,715 |
2020-03-13 | $4.47 | $4.70 | $4.13 | $4.15 | $4.15 | 176,930 |
2020-03-12 | $4.90 | $4.90 | $4.18 | $4.47 | $4.47 | 95,355 |
2020-03-11 | $5.42 | $5.43 | $5.06 | $5.16 | $5.16 | 100,742 |
2020-03-10 | $5.68 | $5.68 | $5.30 | $5.42 | $5.42 | 51,348 |
2020-03-09 | $5.49 | $5.59 | $5.03 | $5.37 | $5.37 | 135,122 |
2020-03-06 | $6.00 | $6.00 | $5.72 | $5.80 | $5.80 | 116,472 |
2020-03-05 | $6.29 | $6.40 | $6.00 | $6.06 | $6.06 | 95,751 |
2020-03-04 | $6.47 | $6.62 | $6.29 | $6.45 | $6.45 | 18,859 |
2020-03-03 | $6.69 | $6.86 | $6.34 | $6.44 | $6.44 | 38,603 |
2020-03-02 | $6.08 | $7.09 | $6.06 | $6.56 | $6.56 | 73,335 |
2020-02-28 | $6.11 | $6.33 | $6.02 | $6.10 | $6.10 | 102,147 |
2020-02-27 | $6.71 | $7.25 | $6.22 | $6.43 | $6.43 | 93,760 |
2020-02-26 | $6.61 | $6.86 | $6.41 | $6.58 | $6.58 | 95,814 |
2020-02-25 | $7.11 | $7.11 | $6.56 | $6.65 | $6.65 | 91,928 |
2020-02-24 | $7.10 | $7.35 | $6.87 | $7.20 | $7.20 | 40,501 |
2020-02-21 | $7.40 | $7.55 | $7.15 | $7.15 | $7.15 | 27,893 |
2020-02-20 | $7.26 | $7.69 | $7.26 | $7.46 | $7.46 | 62,248 |
2020-02-19 | $7.34 | $7.53 | $7.24 | $7.33 | $7.33 | 48,331 |
2020-02-18 | $7.25 | $7.37 | $7.21 | $7.33 | $7.33 | 19,126 |
2020-02-14 | $7.33 | $7.38 | $7.21 | $7.32 | $7.32 | 27,200 |
2020-02-13 | $7.20 | $7.34 | $7.14 | $7.27 | $7.27 | 20,642 |
2020-02-12 | $7.29 | $7.34 | $7.05 | $7.28 | $7.28 | 38,873 |
2020-02-11 | $7.01 | $7.38 | $7.01 | $7.26 | $7.26 | 57,899 |
2020-02-10 | $6.93 | $7.06 | $6.80 | $7.00 | $7.00 | 18,170 |
2020-02-07 | $6.96 | $7.03 | $6.90 | $6.95 | $6.95 | 37,747 |
2020-02-06 | $7.10 | $7.10 | $6.95 | $6.99 | $6.99 | 14,710 |
2020-02-05 | $7.07 | $7.29 | $7.01 | $7.12 | $7.12 | 28,606 |
2020-02-04 | $7.10 | $7.15 | $7.04 | $7.05 | $7.05 | 22,055 |
2020-02-03 | $7.00 | $7.15 | $6.98 | $7.07 | $7.07 | 19,154 |
2020-01-31 | $6.91 | $7.00 | $6.88 | $6.99 | $6.99 | 41,852 |
2020-01-30 | $7.11 | $7.15 | $6.87 | $6.96 | $6.96 | 77,400 |
2020-01-29 | $7.17 | $7.30 | $7.10 | $7.16 | $7.16 | 20,405 |
2020-01-28 | $7.10 | $7.32 | $7.10 | $7.23 | $7.23 | 29,740 |
2020-01-27 | $7.35 | $7.44 | $7.07 | $7.08 | $7.08 | 101,080 |
2020-01-24 | $7.19 | $7.50 | $7.12 | $7.50 | $7.50 | 41,734 |
2020-01-23 | $7.25 | $7.31 | $7.13 | $7.21 | $7.21 | 37,483 |
2020-01-22 | $7.25 | $7.35 | $7.11 | $7.23 | $7.23 | 52,114 |
2020-01-21 | $7.05 | $7.20 | $7.05 | $7.15 | $7.15 | 22,343 |
2020-01-17 | $7.06 | $7.27 | $7.02 | $7.05 | $7.05 | 59,329 |
2020-01-16 | $7.68 | $7.70 | $7.07 | $7.07 | $7.07 | 149,946 |
2020-01-15 | $7.69 | $7.88 | $7.55 | $7.68 | $7.68 | 62,573 |
2020-01-14 | $7.66 | $7.84 | $7.61 | $7.76 | $7.76 | 33,344 |
2020-01-13 | $7.85 | $7.95 | $7.65 | $7.65 | $7.65 | 52,623 |
2020-01-10 | $7.66 | $7.89 | $7.51 | $7.88 | $7.88 | 55,499 |
2020-01-09 | $7.67 | $7.77 | $7.56 | $7.64 | $7.64 | 46,156 |
2020-01-08 | $7.54 | $7.69 | $7.53 | $7.60 | $7.60 | 36,627 |
2020-01-07 | $7.47 | $7.55 | $7.39 | $7.49 | $7.49 | 23,577 |
2020-01-06 | $7.38 | $7.55 | $7.22 | $7.51 | $7.51 | 38,444 |
2020-01-03 | $7.48 | $7.57 | $7.42 | $7.47 | $7.47 | 23,133 |
2020-01-02 | $7.52 | $7.60 | $7.41 | $7.59 | $7.59 | 47,090 |
2019-12-31 | $7.30 | $7.50 | $7.21 | $7.46 | $7.46 | 43,315 |
2019-12-30 | $7.40 | $7.51 | $7.23 | $7.33 | $7.33 | 55,666 |
2019-12-27 | $7.53 | $7.56 | $7.32 | $7.34 | $7.34 | 48,484 |
2019-12-26 | $7.42 | $7.54 | $7.31 | $7.51 | $7.51 | 41,766 |
2019-12-24 | $7.62 | $7.69 | $7.38 | $7.40 | $7.40 | 34,648 |
2019-12-23 | $7.23 | $7.68 | $7.19 | $7.66 | $7.66 | 120,098 |
2019-12-20 | $7.42 | $7.42 | $7.17 | $7.26 | $7.26 | 97,454 |
2019-12-19 | $7.29 | $7.50 | $7.29 | $7.45 | $7.45 | 58,318 |
2019-12-18 | $7.15 | $7.49 | $7.01 | $7.27 | $7.27 | 66,173 |
2019-12-17 | $7.00 | $7.25 | $6.99 | $7.19 | $7.19 | 52,923 |
2019-12-16 | $6.92 | $7.04 | $6.88 | $7.00 | $7.00 | 48,583 |
2019-12-13 | $6.88 | $6.97 | $6.87 | $6.90 | $6.90 | 27,478 |
2019-12-12 | $6.92 | $6.97 | $6.86 | $6.95 | $6.95 | 48,995 |
2019-12-11 | $6.87 | $6.98 | $6.81 | $6.88 | $6.88 | 30,428 |
2019-12-10 | $6.75 | $6.96 | $6.75 | $6.90 | $6.90 | 60,266 |
2019-12-09 | $6.77 | $6.83 | $6.65 | $6.75 | $6.75 | 24,564 |
2019-12-06 | $6.80 | $6.94 | $6.74 | $6.75 | $6.75 | 64,641 |
2019-12-05 | $6.70 | $6.88 | $6.66 | $6.75 | $6.75 | 49,197 |
2019-12-04 | $6.81 | $6.81 | $6.60 | $6.65 | $6.65 | 38,879 |
2019-12-03 | $6.67 | $6.74 | $6.53 | $6.74 | $6.74 | 34,485 |
2019-12-02 | $6.79 | $6.89 | $6.70 | $6.75 | $6.75 | 61,416 |
2019-11-29 | $6.81 | $6.99 | $6.78 | $6.83 | $6.83 | 12,327 |
2019-11-27 | $7.00 | $7.00 | $6.73 | $6.92 | $6.92 | 37,355 |
2019-11-26 | $6.97 | $7.00 | $6.71 | $7.00 | $7.00 | 71,319 |
2019-11-25 | $6.80 | $7.00 | $6.80 | $6.99 | $6.99 | 36,098 |
2019-11-22 | $6.70 | $6.89 | $6.70 | $6.79 | $6.79 | 25,581 |
2019-11-21 | $7.02 | $7.02 | $6.69 | $6.73 | $6.73 | 30,572 |
2019-11-20 | $6.85 | $7.02 | $6.78 | $6.87 | $6.87 | 70,118 |
2019-11-19 | $6.72 | $7.07 | $6.72 | $6.93 | $6.93 | 17,330 |
2019-11-18 | $6.82 | $7.07 | $6.73 | $7.06 | $7.06 | 55,906 |
2019-11-15 | $7.04 | $7.10 | $6.90 | $6.91 | $6.91 | 31,521 |
2019-11-14 | $6.92 | $7.11 | $6.80 | $7.08 | $7.08 | 83,279 |
2019-11-13 | $6.87 | $6.97 | $6.72 | $6.96 | $6.96 | 50,809 |
2019-11-12 | $6.88 | $7.11 | $6.88 | $6.95 | $6.95 | 35,843 |
2019-11-11 | $6.89 | $7.26 | $6.66 | $6.96 | $6.96 | 132,973 |
2019-11-08 | $6.76 | $7.28 | $6.45 | $7.01 | $7.01 | 263,115 |
2019-11-07 | $7.33 | $7.40 | $7.04 | $7.07 | $7.07 | 60,815 |
2019-11-06 | $7.59 | $7.59 | $7.04 | $7.22 | $7.22 | 130,272 |
2019-11-05 | $7.01 | $7.50 | $7.01 | $7.50 | $7.50 | 127,969 |
2019-11-04 | $6.77 | $7.10 | $6.77 | $7.00 | $7.00 | 100,677 |
2019-11-01 | $6.70 | $6.90 | $6.61 | $6.76 | $6.76 | 99,726 |
2019-10-31 | $6.67 | $6.79 | $6.57 | $6.72 | $6.72 | 76,291 |
2019-10-30 | $6.93 | $6.93 | $6.50 | $6.62 | $6.62 | 72,545 |
2019-10-29 | $7.03 | $7.14 | $6.79 | $6.97 | $6.97 | 56,816 |
2019-10-28 | $6.94 | $7.14 | $6.79 | $7.08 | $7.08 | 56,252 |
2019-10-25 | $6.81 | $7.19 | $6.68 | $6.94 | $6.94 | 112,008 |
2019-10-24 | $7.23 | $7.23 | $6.82 | $6.83 | $6.83 | 38,407 |
2019-10-23 | $6.87 | $7.11 | $6.83 | $7.11 | $7.11 | 68,933 |
2019-10-22 | $6.94 | $7.01 | $6.77 | $6.88 | $6.88 | 73,309 |
2019-10-21 | $6.69 | $7.00 | $6.67 | $6.88 | $6.88 | 62,812 |
2019-10-18 | $6.76 | $6.93 | $6.62 | $6.67 | $6.67 | 128,452 |
2019-10-17 | $6.70 | $6.80 | $6.46 | $6.71 | $6.71 | 106,967 |
2019-10-16 | $6.70 | $6.70 | $6.43 | $6.55 | $6.55 | 163,004 |
2019-10-15 | $6.88 | $7.09 | $6.54 | $6.74 | $6.74 | 236,772 |
2019-10-14 | $7.11 | $7.24 | $6.88 | $6.92 | $6.92 | 167,028 |
2019-10-11 | $7.09 | $7.64 | $6.81 | $7.13 | $7.13 | 409,556 |
2019-10-10 | $8.28 | $8.28 | $8.09 | $8.22 | $8.22 | 29,267 |
2019-10-09 | $8.13 | $8.30 | $8.01 | $8.29 | $8.29 | 25,176 |
2019-10-08 | $7.97 | $8.13 | $7.76 | $8.10 | $8.10 | 22,390 |
2019-10-07 | $8.00 | $8.15 | $7.88 | $8.08 | $8.08 | 13,987 |
2019-10-04 | $8.19 | $8.19 | $7.97 | $8.04 | $8.04 | 16,572 |
2019-10-03 | $8.06 | $8.09 | $7.71 | $8.09 | $8.09 | 35,629 |
2019-10-02 | $8.23 | $8.32 | $8.03 | $8.03 | $8.03 | 64,565 |
2019-10-01 | $8.85 | $8.96 | $8.15 | $8.34 | $8.34 | 80,894 |
2019-09-30 | $8.60 | $8.90 | $8.33 | $8.85 | $8.85 | 52,632 |
2019-09-27 | $8.24 | $8.72 | $8.24 | $8.62 | $8.62 | 73,286 |
2019-09-26 | $8.69 | $8.78 | $8.27 | $8.27 | $8.27 | 41,851 |
2019-09-25 | $8.73 | $8.87 | $8.36 | $8.69 | $8.69 | 72,613 |
2019-09-24 | $8.94 | $8.94 | $8.46 | $8.59 | $8.59 | 96,452 |
2019-09-23 | $9.05 | $9.05 | $8.88 | $8.90 | $8.90 | 45,145 |
2019-09-20 | $9.11 | $9.24 | $8.96 | $9.14 | $9.14 | 85,203 |
2019-09-19 | $8.76 | $9.13 | $8.63 | $9.11 | $9.11 | 143,833 |
2019-09-18 | $8.98 | $9.06 | $8.58 | $8.83 | $8.83 | 144,463 |
2019-09-17 | $8.89 | $9.08 | $8.80 | $8.99 | $8.99 | 49,275 |
2019-09-16 | $8.91 | $9.14 | $8.90 | $8.99 | $8.99 | 71,799 |
2019-09-13 | $9.28 | $9.36 | $8.95 | $9.00 | $9.00 | 62,805 |
2019-09-12 | $9.24 | $9.36 | $9.04 | $9.31 | $9.31 | 53,882 |
2019-09-11 | $8.98 | $9.34 | $8.88 | $9.33 | $9.33 | 176,104 |
2019-09-10 | $9.16 | $9.27 | $8.95 | $9.02 | $9.02 | 94,935 |
2019-09-09 | $9.08 | $9.24 | $8.87 | $9.21 | $9.21 | 155,537 |
2019-09-06 | $8.93 | $9.07 | $8.70 | $9.07 | $9.07 | 92,927 |
2019-09-05 | $9.06 | $9.20 | $8.76 | $8.83 | $8.83 | 144,208 |
2019-09-04 | $8.68 | $9.09 | $8.40 | $9.09 | $9.09 | 160,677 |
2019-09-03 | $8.25 | $8.66 | $8.25 | $8.60 | $8.60 | 173,364 |
2019-08-30 | $8.00 | $8.25 | $7.91 | $8.22 | $8.22 | 64,719 |
2019-08-29 | $7.75 | $8.00 | $7.73 | $7.99 | $7.99 | 86,676 |
2019-08-28 | $7.39 | $7.67 | $7.25 | $7.62 | $7.62 | 43,888 |
2019-08-27 | $7.45 | $7.70 | $7.22 | $7.48 | $7.48 | 118,955 |
2019-08-26 | $7.30 | $7.52 | $7.15 | $7.48 | $7.48 | 128,652 |
2019-08-23 | $7.21 | $7.27 | $7.00 | $7.26 | $7.26 | 43,730 |
2019-08-22 | $7.30 | $7.38 | $7.19 | $7.22 | $7.22 | 28,296 |
2019-08-21 | $7.39 | $7.51 | $7.09 | $7.27 | $7.27 | 63,403 |
2019-08-20 | $7.36 | $7.41 | $7.12 | $7.39 | $7.39 | 51,371 |
2019-08-19 | $7.42 | $7.55 | $7.28 | $7.37 | $7.37 | 79,660 |
2019-08-16 | $6.94 | $7.49 | $6.90 | $7.42 | $7.42 | 187,650 |
2019-08-15 | $6.93 | $6.95 | $6.76 | $6.88 | $6.88 | 70,933 |
2019-08-14 | $7.18 | $7.42 | $6.77 | $6.97 | $6.97 | 103,229 |
2019-08-13 | $7.20 | $7.28 | $6.81 | $7.27 | $7.27 | 78,538 |
2019-08-12 | $6.80 | $7.29 | $6.75 | $7.11 | $7.11 | 106,539 |
2019-08-09 | $6.90 | $7.13 | $6.80 | $6.82 | $6.82 | 100,538 |
2019-08-08 | $7.50 | $7.70 | $6.90 | $6.90 | $6.90 | 122,565 |
2019-08-07 | $7.00 | $7.38 | $6.89 | $7.36 | $7.36 | 92,804 |
2019-08-06 | $7.09 | $7.17 | $6.78 | $7.07 | $7.07 | 79,203 |
2019-08-05 | $7.35 | $7.46 | $6.86 | $6.94 | $6.94 | 188,490 |
2019-08-02 | $7.87 | $8.03 | $7.41 | $7.45 | $7.45 | 72,475 |
2019-08-01 | $7.87 | $7.94 | $7.61 | $7.93 | $7.93 | 119,446 |
2019-07-31 | $8.20 | $8.22 | $7.76 | $7.96 | $7.96 | 71,916 |
2019-07-30 | $8.11 | $8.40 | $7.96 | $8.20 | $8.20 | 67,865 |
2019-07-29 | $8.33 | $8.33 | $7.88 | $8.18 | $8.18 | 51,713 |
2019-07-26 | $8.21 | $8.45 | $7.95 | $8.30 | $8.30 | 77,726 |
2019-07-25 | $8.10 | $8.27 | $7.91 | $8.18 | $8.18 | 70,682 |
2019-07-24 | $7.85 | $8.24 | $7.71 | $8.23 | $8.23 | 42,127 |
2019-07-23 | $7.86 | $7.99 | $7.72 | $7.89 | $7.89 | 50,030 |
2019-07-22 | $7.82 | $7.97 | $7.70 | $7.91 | $7.91 | 45,643 |
2019-07-19 | $7.98 | $7.98 | $7.73 | $7.77 | $7.77 | 86,941 |
2019-07-18 | $8.07 | $8.07 | $7.67 | $7.85 | $7.85 | 127,869 |
2019-07-17 | $8.21 | $8.21 | $8.00 | $8.00 | $8.00 | 59,524 |
2019-07-16 | $8.10 | $8.46 | $8.07 | $8.21 | $8.21 | 77,391 |
2019-07-15 | $8.20 | $8.25 | $7.90 | $8.16 | $8.16 | 49,533 |
2019-07-12 | $8.18 | $8.31 | $8.11 | $8.20 | $8.20 | 36,934 |
2019-07-11 | $8.40 | $8.43 | $8.10 | $8.42 | $8.42 | 121,957 |
2019-07-10 | $8.72 | $8.84 | $8.36 | $8.39 | $8.39 | 118,764 |
2019-07-09 | $8.61 | $8.87 | $8.51 | $8.72 | $8.72 | 117,801 |
2019-07-08 | $8.67 | $8.76 | $8.44 | $8.66 | $8.66 | 88,926 |
2019-07-05 | $8.75 | $8.78 | $8.47 | $8.76 | $8.76 | 57,347 |
2019-07-03 | $9.05 | $9.05 | $8.77 | $8.87 | $8.87 | 54,894 |
2019-07-02 | $9.48 | $9.50 | $8.80 | $9.00 | $9.00 | 150,702 |
2019-07-01 | $9.39 | $9.53 | $9.07 | $9.47 | $9.47 | 230,240 |
2019-06-28 | $8.32 | $9.32 | $8.06 | $9.32 | $9.32 | 1,088,934 |
2019-06-27 | $8.04 | $8.28 | $7.86 | $8.23 | $8.23 | 134,094 |
2019-06-26 | $7.75 | $8.05 | $7.70 | $8.04 | $8.04 | 90,588 |
2019-06-25 | $7.45 | $7.80 | $7.38 | $7.74 | $7.74 | 69,682 |
2019-06-24 | $7.58 | $7.82 | $7.23 | $7.40 | $7.40 | 80,148 |
2019-06-21 | $7.52 | $7.72 | $7.40 | $7.60 | $7.60 | 97,019 |
2019-06-20 | $7.50 | $7.73 | $7.45 | $7.56 | $7.56 | 65,033 |
2019-06-19 | $7.32 | $7.46 | $7.30 | $7.40 | $7.40 | 36,427 |
2019-06-18 | $7.19 | $7.49 | $7.19 | $7.36 | $7.36 | 81,439 |
2019-06-17 | $7.07 | $7.37 | $7.07 | $7.17 | $7.17 | 37,540 |
2019-06-14 | $7.33 | $7.40 | $6.79 | $7.05 | $7.05 | 240,369 |
2019-06-13 | $7.17 | $7.41 | $7.06 | $7.28 | $7.28 | 133,448 |
2019-06-12 | $7.40 | $7.57 | $7.05 | $7.12 | $7.12 | 124,314 |
2019-06-11 | $7.42 | $7.55 | $7.35 | $7.44 | $7.44 | 50,411 |
2019-06-10 | $7.64 | $7.88 | $7.31 | $7.38 | $7.38 | 77,673 |
2019-06-07 | $7.52 | $7.69 | $7.47 | $7.59 | $7.59 | 58,829 |
2019-06-06 | $7.80 | $7.83 | $7.38 | $7.46 | $7.46 | 152,031 |
2019-06-05 | $7.85 | $7.94 | $7.69 | $7.79 | $7.79 | 33,329 |
2019-06-04 | $7.65 | $7.84 | $7.58 | $7.80 | $7.80 | 61,882 |
2019-06-03 | $7.90 | $7.99 | $7.54 | $7.60 | $7.60 | 127,668 |
2019-05-31 | $7.94 | $8.19 | $7.89 | $7.96 | $7.96 | 83,649 |
2019-05-30 | $8.08 | $8.20 | $8.08 | $8.09 | $8.09 | 79,077 |
2019-05-29 | $8.01 | $8.16 | $7.95 | $8.09 | $8.09 | 118,742 |
2019-05-28 | $8.07 | $8.14 | $7.95 | $8.04 | $8.04 | 155,479 |
2019-05-24 | $8.14 | $8.37 | $8.06 | $8.08 | $8.08 | 66,479 |
2019-05-23 | $8.47 | $8.47 | $8.17 | $8.22 | $8.22 | 121,775 |
2019-05-22 | $8.26 | $8.50 | $8.26 | $8.35 | $8.35 | 61,851 |
2019-05-21 | $8.09 | $8.39 | $8.09 | $8.31 | $8.31 | 125,573 |
2019-05-20 | $7.96 | $8.21 | $7.80 | $8.06 | $8.06 | 215,844 |
2019-05-17 | $8.16 | $8.51 | $8.00 | $8.26 | $8.26 | 92,970 |
2019-05-16 | $8.10 | $8.38 | $7.99 | $8.26 | $8.26 | 96,346 |
2019-05-15 | $8.07 | $8.33 | $7.75 | $8.23 | $8.23 | 83,456 |
2019-05-14 | $7.98 | $8.44 | $7.82 | $8.29 | $8.29 | 129,536 |
2019-05-13 | $8.00 | $8.06 | $7.66 | $8.02 | $8.02 | 240,744 |
2019-05-10 | $8.44 | $8.66 | $8.13 | $8.26 | $8.26 | 182,337 |
2019-05-09 | $8.17 | $8.70 | $7.77 | $8.51 | $8.51 | 222,377 |
2019-05-08 | $8.15 | $8.36 | $7.89 | $7.94 | $7.94 | 177,634 |
2019-05-07 | $8.47 | $8.59 | $8.25 | $8.26 | $8.26 | 126,762 |
2019-05-06 | $8.59 | $8.78 | $8.35 | $8.57 | $8.57 | 58,646 |
2019-05-03 | $8.51 | $8.84 | $8.50 | $8.81 | $8.81 | 83,506 |
2019-05-02 | $8.78 | $8.81 | $8.33 | $8.45 | $8.45 | 143,869 |
2019-05-01 | $8.91 | $8.99 | $8.33 | $8.87 | $8.87 | 44,921 |
2019-04-30 | $8.83 | $8.89 | $8.42 | $8.86 | $8.86 | 88,440 |
2019-04-29 | $8.88 | $8.96 | $8.52 | $8.86 | $8.86 | 56,705 |
2019-04-26 | $8.69 | $8.90 | $8.63 | $8.90 | $8.90 | 40,881 |
2019-04-25 | $8.93 | $8.93 | $8.45 | $8.70 | $8.70 | 87,603 |
2019-04-24 | $9.07 | $9.07 | $8.88 | $9.00 | $9.00 | 45,948 |
2019-04-23 | $8.74 | $9.11 | $8.59 | $9.08 | $9.08 | 72,646 |
2019-04-22 | $9.01 | $9.06 | $8.63 | $8.78 | $8.78 | 85,401 |
2019-04-18 | $8.85 | $9.03 | $8.64 | $9.03 | $9.03 | 131,140 |
2019-04-17 | $8.77 | $8.92 | $8.53 | $8.89 | $8.89 | 95,340 |
2019-04-16 | $8.37 | $8.80 | $8.37 | $8.69 | $8.69 | 92,595 |
2019-04-15 | $8.23 | $8.61 | $8.21 | $8.33 | $8.33 | 100,540 |
2019-04-12 | $8.49 | $8.55 | $8.18 | $8.24 | $8.24 | 159,468 |
2019-04-11 | $8.66 | $8.66 | $8.35 | $8.44 | $8.44 | 93,615 |
2019-04-10 | $8.56 | $8.84 | $8.36 | $8.57 | $8.57 | 102,325 |
2019-04-09 | $8.77 | $8.83 | $8.51 | $8.56 | $8.56 | 96,147 |
2019-04-08 | $8.97 | $9.12 | $8.78 | $8.86 | $8.86 | 98,627 |
2019-04-05 | $8.94 | $9.08 | $8.77 | $9.00 | $9.00 | 63,521 |
2019-04-04 | $9.22 | $9.29 | $8.84 | $8.90 | $8.90 | 125,543 |
2019-04-03 | $9.13 | $9.36 | $8.85 | $9.27 | $9.27 | 169,005 |
2019-04-02 | $8.88 | $9.10 | $8.74 | $9.06 | $9.06 | 131,400 |
2019-04-01 | $8.55 | $9.07 | $8.50 | $8.88 | $8.88 | 118,376 |
2019-03-29 | $8.56 | $8.77 | $8.30 | $8.49 | $8.49 | 74,045 |
2019-03-28 | $8.47 | $8.61 | $8.35 | $8.49 | $8.49 | 84,475 |
2019-03-27 | $8.65 | $8.79 | $8.30 | $8.47 | $8.47 | 80,726 |
2019-03-26 | $8.52 | $8.76 | $8.50 | $8.66 | $8.66 | 112,298 |
2019-03-25 | $8.69 | $8.72 | $8.07 | $8.42 | $8.42 | 356,627 |
2019-03-22 | $9.60 | $9.60 | $8.75 | $8.76 | $8.76 | 170,179 |
2019-03-21 | $9.65 | $9.95 | $9.62 | $9.64 | $9.64 | 152,072 |
2019-03-20 | $9.77 | $9.89 | $9.49 | $9.68 | $9.68 | 112,990 |
2019-03-19 | $9.84 | $9.90 | $9.25 | $9.82 | $9.82 | 151,614 |
2019-03-18 | $10.16 | $10.16 | $9.63 | $9.77 | $9.77 | 151,504 |
2019-03-15 | $10.56 | $10.56 | $9.95 | $10.13 | $10.13 | 282,863 |
2019-03-14 | $9.82 | $10.68 | $9.71 | $10.57 | $10.57 | 486,922 |
2019-03-13 | $9.87 | $9.90 | $9.36 | $9.42 | $9.42 | 160,024 |
2019-03-12 | $9.91 | $10.03 | $9.74 | $9.82 | $9.82 | 111,694 |
2019-03-11 | $9.45 | $10.08 | $9.45 | $9.92 | $9.92 | 135,821 |
2019-03-08 | $9.47 | $9.66 | $9.21 | $9.45 | $9.45 | 174,110 |
2019-03-07 | $10.04 | $10.10 | $9.24 | $9.53 | $9.53 | 179,186 |
2019-03-06 | $10.21 | $10.44 | $10.04 | $10.05 | $10.05 | 72,445 |
2019-03-05 | $10.35 | $10.52 | $10.13 | $10.24 | $10.24 | 127,354 |
2019-03-04 | $10.40 | $10.93 | $10.11 | $10.35 | $10.35 | 228,124 |
2019-03-01 | $11.26 | $11.46 | $10.58 | $10.64 | $10.64 | 155,136 |
2019-02-28 | $11.12 | $11.48 | $11.00 | $11.26 | $11.26 | 106,980 |
2019-02-27 | $11.32 | $11.48 | $11.03 | $11.14 | $11.14 | 97,896 |
2019-02-26 | $11.51 | $11.68 | $10.85 | $11.44 | $11.44 | 186,658 |
2019-02-25 | $11.71 | $11.73 | $11.51 | $11.55 | $11.55 | 111,822 |
2019-02-22 | $11.47 | $11.64 | $11.44 | $11.59 | $11.59 | 131,019 |
2019-02-21 | $11.40 | $11.59 | $11.30 | $11.47 | $11.47 | 120,424 |
2019-02-20 | $11.20 | $11.49 | $11.06 | $11.40 | $11.40 | 164,433 |
2019-02-19 | $11.00 | $11.34 | $10.90 | $11.17 | $11.17 | 219,097 |
2019-02-15 | $10.88 | $11.08 | $10.78 | $11.02 | $11.02 | 148,144 |
2019-02-14 | $10.84 | $10.93 | $10.57 | $10.86 | $10.86 | 125,183 |
2019-02-13 | $10.89 | $11.08 | $10.27 | $10.91 | $10.91 | 248,657 |
2019-02-12 | $10.59 | $10.90 | $10.57 | $10.88 | $10.88 | 222,442 |
2019-02-11 | $9.98 | $10.59 | $9.90 | $10.55 | $10.55 | 305,303 |
2019-02-08 | $9.73 | $10.16 | $9.70 | $9.97 | $9.97 | 168,541 |
2019-02-07 | $9.86 | $9.98 | $9.45 | $9.86 | $9.86 | 179,136 |
2019-02-06 | $9.71 | $10.06 | $9.70 | $9.89 | $9.89 | 163,212 |
2019-02-05 | $9.56 | $9.88 | $9.46 | $9.71 | $9.71 | 144,780 |
2019-02-04 | $9.07 | $9.60 | $9.04 | $9.57 | $9.57 | 160,318 |
2019-02-01 | $8.99 | $9.26 | $8.72 | $8.99 | $8.99 | 155,048 |
2019-01-31 | $8.50 | $9.00 | $8.40 | $9.00 | $9.00 | 161,312 |
2019-01-30 | $8.34 | $8.61 | $8.16 | $8.53 | $8.53 | 146,777 |
2019-01-29 | $8.21 | $8.39 | $8.13 | $8.36 | $8.36 | 157,177 |
2019-01-28 | $7.66 | $8.09 | $7.55 | $8.02 | $8.02 | 86,578 |
2019-01-25 | $7.57 | $7.96 | $7.57 | $7.72 | $7.72 | 110,117 |
2019-01-24 | $7.56 | $7.81 | $7.46 | $7.48 | $7.48 | 62,098 |
2019-01-23 | $7.60 | $7.93 | $7.53 | $7.56 | $7.56 | 52,373 |
2019-01-22 | $7.67 | $7.76 | $7.46 | $7.57 | $7.57 | 78,404 |
2019-01-18 | $7.50 | $7.81 | $7.34 | $7.81 | $7.81 | 97,393 |
2019-01-17 | $7.27 | $7.58 | $7.21 | $7.45 | $7.45 | 88,344 |
2019-01-16 | $7.50 | $7.76 | $7.32 | $7.32 | $7.32 | 79,880 |
2019-01-15 | $7.58 | $7.81 | $7.47 | $7.48 | $7.48 | 82,734 |
2019-01-14 | $7.62 | $7.70 | $7.41 | $7.47 | $7.47 | 47,726 |
2019-01-11 | $7.48 | $7.76 | $7.33 | $7.65 | $7.65 | 50,543 |
2019-01-10 | $7.36 | $7.85 | $7.36 | $7.48 | $7.48 | 95,102 |
2019-01-09 | $7.28 | $7.49 | $7.18 | $7.43 | $7.43 | 55,288 |
2019-01-08 | $7.27 | $7.37 | $7.05 | $7.25 | $7.25 | 68,321 |
2019-01-07 | $6.94 | $7.27 | $6.90 | $7.17 | $7.17 | 57,173 |
2019-01-04 | $6.85 | $7.19 | $6.78 | $6.94 | $6.94 | 44,887 |
2019-01-03 | $6.97 | $7.03 | $6.68 | $6.80 | $6.80 | 54,364 |
2019-01-02 | $6.45 | $7.06 | $6.45 | $7.00 | $7.00 | 71,542 |
2018-12-31 | $6.53 | $6.79 | $6.53 | $6.62 | $6.62 | 186,745 |
2018-12-28 | $6.30 | $6.77 | $6.30 | $6.52 | $6.52 | 154,933 |
2018-12-27 | $6.38 | $6.50 | $6.22 | $6.38 | $6.38 | 144,125 |
2018-12-26 | $6.05 | $6.48 | $5.98 | $6.42 | $6.42 | 159,864 |
2018-12-24 | $5.78 | $6.11 | $5.73 | $6.06 | $6.06 | 81,863 |
2018-12-21 | $6.54 | $6.56 | $5.82 | $5.82 | $5.82 | 302,352 |
2018-12-20 | $6.33 | $6.65 | $6.25 | $6.56 | $6.56 | 139,027 |
2018-12-19 | $6.31 | $6.67 | $6.13 | $6.22 | $6.22 | 109,028 |
2018-12-18 | $6.30 | $6.44 | $6.20 | $6.32 | $6.32 | 89,342 |
2018-12-17 | $6.56 | $6.74 | $6.24 | $6.28 | $6.28 | 156,099 |
2018-12-14 | $6.88 | $6.88 | $6.49 | $6.55 | $6.55 | 206,794 |
2018-12-13 | $7.11 | $7.35 | $6.74 | $6.88 | $6.88 | 108,895 |
2018-12-12 | $7.32 | $7.53 | $6.94 | $7.12 | $7.12 | 134,608 |
2018-12-11 | $7.31 | $7.43 | $6.96 | $7.15 | $7.15 | 152,448 |
2018-12-10 | $7.56 | $7.64 | $7.17 | $7.25 | $7.25 | 252,460 |
2018-12-07 | $7.95 | $8.08 | $7.52 | $7.56 | $7.56 | 118,288 |
2018-12-06 | $7.68 | $7.98 | $7.60 | $7.95 | $7.95 | 162,029 |
2018-12-04 | $7.95 | $8.24 | $7.83 | $7.86 | $7.86 | 81,951 |
2018-12-03 | $8.12 | $8.21 | $7.68 | $7.95 | $7.95 | 124,090 |
2018-11-30 | $7.78 | $8.23 | $7.78 | $8.16 | $8.16 | 70,648 |
2018-11-29 | $7.92 | $8.06 | $7.69 | $7.82 | $7.82 | 70,284 |
2018-11-28 | $8.09 | $8.31 | $7.94 | $7.98 | $7.98 | 105,769 |
2018-11-27 | $8.34 | $8.89 | $7.91 | $8.11 | $8.11 | 215,219 |
2018-11-26 | $8.42 | $8.55 | $8.16 | $8.38 | $8.38 | 133,445 |
2018-11-23 | $8.36 | $8.86 | $8.33 | $8.38 | $8.38 | 30,714 |
2018-11-21 | $8.73 | $9.00 | $8.43 | $8.53 | $8.53 | 74,601 |
2018-11-20 | $8.88 | $9.07 | $8.66 | $8.75 | $8.75 | 207,407 |
2018-11-19 | $9.80 | $9.93 | $9.09 | $9.17 | $9.17 | 105,912 |
2018-11-16 | $9.90 | $10.07 | $9.26 | $9.88 | $9.88 | 114,282 |
2018-11-15 | $9.76 | $10.13 | $9.61 | $10.06 | $10.06 | 142,324 |
2018-11-14 | $9.61 | $10.09 | $9.51 | $9.93 | $9.93 | 168,605 |
2018-11-13 | $9.59 | $9.84 | $9.53 | $9.57 | $9.57 | 162,871 |
2018-11-12 | $9.44 | $9.94 | $9.07 | $9.67 | $9.67 | 219,124 |
2018-11-09 | $9.01 | $9.53 | $8.62 | $9.44 | $9.44 | 206,514 |
2018-11-08 | $8.00 | $9.71 | $7.95 | $9.09 | $9.09 | 877,800 |
2018-11-07 | $7.34 | $7.50 | $7.24 | $7.46 | $7.46 | 122,024 |
2018-11-06 | $7.09 | $7.39 | $7.09 | $7.34 | $7.34 | 135,440 |
2018-11-05 | $7.17 | $7.19 | $6.99 | $7.11 | $7.11 | 50,721 |
2018-11-02 | $6.89 | $7.20 | $6.89 | $7.16 | $7.16 | 130,483 |
2018-11-01 | $6.69 | $7.06 | $6.46 | $6.90 | $6.90 | 139,448 |
2018-10-31 | $6.86 | $6.94 | $6.46 | $6.60 | $6.60 | 207,172 |
2018-10-30 | $6.52 | $7.00 | $6.52 | $6.87 | $6.87 | 184,466 |
2018-10-29 | $6.92 | $6.92 | $6.46 | $6.58 | $6.58 | 230,729 |
2018-10-26 | $6.82 | $6.97 | $6.68 | $6.78 | $6.78 | 198,765 |
2018-10-25 | $6.91 | $7.10 | $6.88 | $6.91 | $6.91 | 179,212 |
2018-10-24 | $7.10 | $7.38 | $6.90 | $6.91 | $6.91 | 281,528 |
2018-10-23 | $7.81 | $8.01 | $6.89 | $7.03 | $7.03 | 904,508 |
2018-10-22 | $8.57 | $9.21 | $8.10 | $8.13 | $8.13 | 286,032 |
2018-10-19 | $9.38 | $9.50 | $8.73 | $8.74 | $8.74 | 296,688 |
2018-10-18 | $9.61 | $9.68 | $9.31 | $9.37 | $9.37 | 140,728 |
2018-10-17 | $9.59 | $9.84 | $9.26 | $9.74 | $9.74 | 196,955 |
2018-10-16 | $9.59 | $9.69 | $9.37 | $9.60 | $9.60 | 202,497 |
2018-10-15 | $9.83 | $9.83 | $9.40 | $9.58 | $9.58 | 164,670 |
2018-10-12 | $9.43 | $9.55 | $9.25 | $9.52 | $9.52 | 176,361 |
2018-10-11 | $8.58 | $9.21 | $8.58 | $9.12 | $9.12 | 152,002 |
2018-10-10 | $9.66 | $9.66 | $8.70 | $8.71 | $8.71 | 235,479 |
2018-10-09 | $9.82 | $9.99 | $9.56 | $9.71 | $9.71 | 109,537 |
2018-10-08 | $9.97 | $10.26 | $9.64 | $9.81 | $9.81 | 115,887 |
2018-10-05 | $10.02 | $10.25 | $9.73 | $9.98 | $9.98 | 208,231 |
2018-10-04 | $10.50 | $10.50 | $9.79 | $10.00 | $10.00 | 315,153 |
2018-10-03 | $9.08 | $10.94 | $8.79 | $10.59 | $10.59 | 837,458 |
2018-10-02 | $8.81 | $9.38 | $8.42 | $9.09 | $9.09 | 207,509 |
2018-10-01 | $9.52 | $9.73 | $9.26 | $9.35 | $9.35 | 118,545 |
2018-09-28 | $9.63 | $9.73 | $9.46 | $9.48 | $9.48 | 86,099 |
2018-09-27 | $9.63 | $9.78 | $9.44 | $9.69 | $9.69 | 131,776 |
2018-09-26 | $9.83 | $9.83 | $9.62 | $9.64 | $9.64 | 83,711 |
2018-09-25 | $9.46 | $9.83 | $9.39 | $9.80 | $9.80 | 103,696 |
2018-09-24 | $9.45 | $9.53 | $9.28 | $9.44 | $9.44 | 62,466 |
2018-09-21 | $9.60 | $9.67 | $9.44 | $9.53 | $9.53 | 57,891 |
2018-09-20 | $9.60 | $9.68 | $9.45 | $9.54 | $9.54 | 92,315 |
2018-09-19 | $9.50 | $9.64 | $9.39 | $9.58 | $9.58 | 143,010 |
2018-09-18 | $9.70 | $9.82 | $9.45 | $9.48 | $9.48 | 199,423 |
2018-09-17 | $9.48 | $9.84 | $9.38 | $9.69 | $9.69 | 246,322 |
2018-09-14 | $9.11 | $9.50 | $9.01 | $9.35 | $9.35 | 134,804 |
2018-09-13 | $8.96 | $9.25 | $8.96 | $9.07 | $9.07 | 143,620 |
2018-09-12 | $8.53 | $8.96 | $8.39 | $8.93 | $8.93 | 128,739 |
2018-09-11 | $8.35 | $8.57 | $8.12 | $8.52 | $8.52 | 134,410 |
2018-09-10 | $8.50 | $8.50 | $8.30 | $8.36 | $8.36 | 38,546 |
2018-09-07 | $8.33 | $8.52 | $8.06 | $8.47 | $8.47 | 72,812 |
2018-09-06 | $8.52 | $8.52 | $8.30 | $8.41 | $8.41 | 81,407 |
2018-09-05 | $8.50 | $8.56 | $8.31 | $8.48 | $8.48 | 106,668 |
2018-09-04 | $8.80 | $8.80 | $8.30 | $8.54 | $8.54 | 216,303 |
2018-08-31 | $8.82 | $8.91 | $8.71 | $8.83 | $8.83 | 91,547 |
2018-08-30 | $8.83 | $8.98 | $8.80 | $8.88 | $8.88 | 121,581 |
2018-08-29 | $8.78 | $8.95 | $8.61 | $8.84 | $8.84 | 166,439 |
2018-08-28 | $8.76 | $8.83 | $8.65 | $8.72 | $8.72 | 79,755 |
2018-08-27 | $8.50 | $8.80 | $8.41 | $8.70 | $8.70 | 96,167 |
2018-08-24 | $8.47 | $8.59 | $8.35 | $8.48 | $8.48 | 118,510 |
2018-08-23 | $8.41 | $8.70 | $8.28 | $8.41 | $8.41 | 172,915 |
2018-08-22 | $8.40 | $8.59 | $8.26 | $8.49 | $8.49 | 212,991 |
2018-08-21 | $8.14 | $8.40 | $8.12 | $8.40 | $8.40 | 196,084 |
2018-08-20 | $7.76 | $8.17 | $7.48 | $8.14 | $8.14 | 285,051 |
2018-08-17 | $7.50 | $7.62 | $7.43 | $7.47 | $7.47 | 106,530 |
2018-08-16 | $7.30 | $7.63 | $7.26 | $7.55 | $7.55 | 149,203 |
2018-08-15 | $7.10 | $7.35 | $6.92 | $7.27 | $7.27 | 162,358 |
2018-08-14 | $6.70 | $7.19 | $6.68 | $7.16 | $7.16 | 235,770 |
2018-08-13 | $6.61 | $6.75 | $6.34 | $6.75 | $6.75 | 315,302 |
2018-08-10 | $6.70 | $7.16 | $6.53 | $6.72 | $6.72 | 591,243 |
2018-08-09 | $8.16 | $8.25 | $7.75 | $8.01 | $8.01 | 335,448 |
2018-08-08 | $7.40 | $8.18 | $7.40 | $8.00 | $8.00 | 696,391 |
2018-08-07 | $7.34 | $7.44 | $7.14 | $7.17 | $7.17 | 84,188 |
2018-08-06 | $7.13 | $7.38 | $7.10 | $7.31 | $7.31 | 117,835 |
2018-08-03 | $7.25 | $7.44 | $7.03 | $7.13 | $7.13 | 52,091 |
2018-08-02 | $7.08 | $7.36 | $7.06 | $7.20 | $7.20 | 72,899 |
2018-08-01 | $6.95 | $7.19 | $6.95 | $7.09 | $7.09 | 41,129 |
2018-07-31 | $6.83 | $6.98 | $6.74 | $6.92 | $6.92 | 53,379 |
2018-07-30 | $7.08 | $7.20 | $6.76 | $6.82 | $6.82 | 121,447 |
2018-07-27 | $7.36 | $7.39 | $7.03 | $7.10 | $7.10 | 151,798 |
2018-07-26 | $7.55 | $7.65 | $7.34 | $7.39 | $7.39 | 80,803 |
2018-07-25 | $7.40 | $7.58 | $7.37 | $7.55 | $7.55 | 79,481 |
2018-07-24 | $7.68 | $7.75 | $7.24 | $7.44 | $7.44 | 223,201 |
2018-07-23 | $7.54 | $7.61 | $7.34 | $7.61 | $7.61 | 84,444 |
2018-07-20 | $7.41 | $7.61 | $7.34 | $7.59 | $7.59 | 66,911 |
2018-07-19 | $7.32 | $7.53 | $7.32 | $7.43 | $7.43 | 80,684 |
2018-07-18 | $7.25 | $7.42 | $7.14 | $7.39 | $7.39 | 67,789 |
2018-07-17 | $7.13 | $7.33 | $7.13 | $7.27 | $7.27 | 52,235 |
2018-07-16 | $7.33 | $7.35 | $7.06 | $7.17 | $7.17 | 90,662 |
2018-07-13 | $7.38 | $7.59 | $7.25 | $7.35 | $7.35 | 87,251 |
2018-07-12 | $7.30 | $7.44 | $7.10 | $7.38 | $7.38 | 89,278 |
2018-07-11 | $7.39 | $7.57 | $7.15 | $7.22 | $7.22 | 97,384 |
2018-07-10 | $7.56 | $7.84 | $7.34 | $7.49 | $7.49 | 190,516 |
2018-07-09 | $7.64 | $7.77 | $7.54 | $7.65 | $7.65 | 130,001 |
2018-07-06 | $7.39 | $7.59 | $7.30 | $7.54 | $7.54 | 118,653 |
2018-07-05 | $7.24 | $7.39 | $7.15 | $7.38 | $7.38 | 89,255 |
2018-07-03 | $7.21 | $7.24 | $7.02 | $7.23 | $7.23 | 49,063 |
2018-07-02 | $7.06 | $7.29 | $6.90 | $7.19 | $7.19 | 147,420 |
2018-06-29 | $7.21 | $7.29 | $6.89 | $7.08 | $7.08 | 208,628 |
2018-06-28 | $7.29 | $7.37 | $7.06 | $7.16 | $7.16 | 160,227 |
2018-06-27 | $7.50 | $7.59 | $7.10 | $7.27 | $7.27 | 209,845 |
2018-06-26 | $7.06 | $7.64 | $7.06 | $7.50 | $7.50 | 200,125 |
2018-06-25 | $7.79 | $7.79 | $7.00 | $7.03 | $7.03 | 324,194 |
2018-06-22 | $7.69 | $8.04 | $7.65 | $7.79 | $7.79 | 1,375,507 |
2018-06-21 | $8.03 | $8.33 | $7.80 | $7.92 | $7.92 | 296,264 |
2018-06-20 | $7.67 | $8.34 | $7.39 | $8.03 | $8.03 | 675,242 |
2018-06-19 | $7.15 | $7.70 | $7.01 | $7.60 | $7.60 | 288,224 |
2018-06-18 | $6.47 | $7.50 | $6.46 | $7.27 | $7.27 | 348,157 |
2018-06-15 | $6.60 | $6.68 | $6.42 | $6.47 | $6.47 | 476,643 |
2018-06-14 | $6.67 | $6.81 | $6.35 | $6.63 | $6.63 | 328,883 |
2018-06-13 | $7.00 | $7.02 | $6.65 | $6.67 | $6.67 | 223,540 |
2018-06-12 | $7.17 | $7.28 | $6.96 | $7.04 | $7.04 | 117,301 |
2018-06-11 | $6.65 | $7.14 | $6.59 | $7.13 | $7.13 | 135,200 |
2018-06-08 | $6.75 | $6.82 | $6.58 | $6.66 | $6.66 | 72,560 |
2018-06-07 | $7.00 | $7.00 | $6.75 | $6.78 | $6.78 | 81,699 |
2018-06-06 | $6.74 | $7.00 | $6.66 | $6.95 | $6.95 | 135,054 |
2018-06-05 | $6.53 | $6.71 | $6.49 | $6.70 | $6.70 | 84,949 |
2018-06-04 | $6.64 | $6.79 | $6.49 | $6.54 | $6.54 | 119,976 |
2018-06-01 | $6.85 | $6.95 | $6.57 | $6.64 | $6.64 | 94,002 |
2018-05-31 | $6.80 | $6.93 | $6.63 | $6.77 | $6.77 | 146,497 |
2018-05-30 | $6.37 | $6.85 | $6.30 | $6.81 | $6.81 | 340,298 |
2018-05-29 | $6.27 | $6.34 | $6.21 | $6.30 | $6.30 | 147,136 |
2018-05-25 | $6.30 | $6.39 | $6.16 | $6.29 | $6.29 | 105,375 |
2018-05-24 | $6.41 | $6.51 | $6.25 | $6.33 | $6.33 | 110,746 |
2018-05-23 | $6.42 | $6.45 | $6.23 | $6.34 | $6.34 | 178,541 |
2018-05-22 | $6.57 | $6.57 | $6.37 | $6.40 | $6.40 | 156,738 |
2018-05-21 | $6.46 | $6.66 | $6.43 | $6.55 | $6.55 | 125,119 |
2018-05-18 | $6.58 | $6.61 | $6.38 | $6.45 | $6.45 | 146,239 |
2018-05-17 | $6.58 | $6.78 | $6.52 | $6.55 | $6.55 | 131,741 |
2018-05-16 | $6.61 | $6.71 | $6.53 | $6.56 | $6.56 | 130,264 |
2018-05-15 | $6.77 | $6.88 | $6.54 | $6.59 | $6.59 | 229,617 |
2018-05-14 | $6.48 | $6.82 | $6.27 | $6.72 | $6.72 | 307,332 |
2018-05-11 | $6.70 | $6.86 | $6.26 | $6.48 | $6.48 | 554,253 |
2018-05-10 | $7.21 | $7.29 | $7.00 | $7.02 | $7.02 | 238,653 |
2018-05-09 | $7.01 | $7.23 | $6.97 | $7.19 | $7.19 | 123,213 |
2018-05-08 | $7.04 | $7.13 | $6.96 | $7.00 | $7.00 | 108,513 |
2018-05-07 | $7.13 | $7.26 | $7.01 | $7.04 | $7.04 | 97,549 |
2018-05-04 | $6.78 | $7.17 | $6.72 | $7.05 | $7.05 | 254,128 |
2018-05-03 | $6.95 | $6.97 | $6.79 | $6.85 | $6.85 | 70,494 |
2018-05-02 | $6.97 | $7.04 | $6.87 | $6.97 | $6.97 | 82,576 |
2018-05-01 | $6.90 | $7.01 | $6.82 | $6.94 | $6.94 | 81,784 |
2018-04-30 | $7.03 | $7.15 | $6.92 | $6.92 | $6.92 | 92,267 |
2018-04-27 | $7.14 | $7.15 | $6.91 | $7.00 | $7.00 | 127,061 |
2018-04-26 | $7.25 | $7.31 | $7.05 | $7.12 | $7.12 | 93,073 |
2018-04-25 | $7.50 | $7.51 | $7.17 | $7.21 | $7.21 | 137,763 |
2018-04-24 | $7.64 | $7.68 | $7.36 | $7.47 | $7.47 | 65,582 |
2018-04-23 | $7.99 | $7.99 | $7.46 | $7.58 | $7.58 | 115,217 |
2018-04-20 | $7.61 | $7.98 | $7.61 | $7.94 | $7.94 | 102,358 |
2018-04-19 | $7.62 | $7.76 | $7.59 | $7.71 | $7.71 | 34,353 |
2018-04-18 | $7.73 | $7.83 | $7.56 | $7.60 | $7.60 | 119,848 |
2018-04-17 | $7.54 | $7.78 | $7.49 | $7.73 | $7.73 | 139,506 |
2018-04-16 | $7.49 | $7.53 | $7.32 | $7.47 | $7.47 | 90,997 |
2018-04-13 | $7.40 | $7.51 | $7.23 | $7.44 | $7.44 | 67,834 |
2018-04-12 | $7.50 | $7.73 | $7.34 | $7.38 | $7.38 | 111,118 |
2018-04-11 | $7.39 | $7.61 | $7.39 | $7.45 | $7.45 | 134,886 |
2018-04-10 | $7.11 | $7.57 | $7.11 | $7.40 | $7.40 | 158,948 |
2018-04-09 | $7.08 | $7.29 | $6.99 | $7.06 | $7.06 | 59,367 |
2018-04-06 | $7.03 | $7.21 | $6.89 | $7.04 | $7.04 | 79,784 |
2018-04-05 | $7.13 | $7.28 | $7.01 | $7.09 | $7.09 | 62,867 |
2018-04-04 | $6.85 | $7.16 | $6.85 | $7.09 | $7.09 | 102,998 |
2018-04-03 | $7.00 | $7.19 | $6.93 | $6.98 | $6.98 | 106,820 |
2018-04-02 | $7.29 | $7.44 | $6.89 | $6.98 | $6.98 | 139,565 |
2018-03-29 | $7.05 | $7.42 | $7.03 | $7.28 | $7.28 | 97,848 |
2018-03-28 | $7.13 | $7.19 | $6.91 | $7.01 | $7.01 | 132,561 |
2018-03-27 | $7.39 | $7.41 | $7.03 | $7.16 | $7.16 | 115,345 |
2018-03-26 | $7.53 | $7.53 | $7.22 | $7.39 | $7.39 | 123,890 |
2018-03-23 | $7.68 | $7.73 | $7.41 | $7.42 | $7.42 | 114,142 |
2018-03-22 | $7.98 | $7.99 | $7.68 | $7.69 | $7.69 | 95,149 |
2018-03-21 | $7.90 | $8.21 | $7.70 | $8.04 | $8.04 | 153,844 |
2018-03-20 | $8.30 | $8.30 | $7.87 | $7.92 | $7.92 | 202,340 |
2018-03-19 | $8.36 | $8.48 | $8.13 | $8.29 | $8.29 | 151,563 |
2018-03-16 | $8.65 | $8.69 | $8.10 | $8.36 | $8.36 | 430,407 |
2018-03-15 | $9.11 | $9.39 | $8.78 | $9.11 | $9.11 | 209,550 |
2018-03-14 | $9.38 | $9.38 | $8.95 | $9.05 | $9.05 | 72,744 |
2018-03-13 | $9.35 | $9.40 | $9.07 | $9.25 | $9.25 | 52,591 |
2018-03-12 | $9.29 | $9.37 | $9.22 | $9.33 | $9.33 | 66,041 |
2018-03-09 | $9.28 | $9.35 | $9.02 | $9.27 | $9.27 | 113,905 |
2018-03-08 | $9.57 | $9.59 | $9.12 | $9.19 | $9.19 | 158,723 |
2018-03-07 | $9.49 | $9.63 | $9.23 | $9.52 | $9.52 | 73,517 |
2018-03-06 | $9.70 | $9.70 | $9.18 | $9.64 | $9.64 | 133,799 |
2018-03-05 | $9.19 | $9.76 | $9.08 | $9.63 | $9.63 | 119,435 |
2018-03-02 | $8.73 | $9.33 | $8.37 | $9.26 | $9.26 | 93,327 |
2018-03-01 | $8.50 | $8.98 | $8.45 | $8.82 | $8.82 | 142,003 |
2018-02-28 | $8.44 | $8.52 | $8.25 | $8.36 | $8.36 | 84,599 |
2018-02-27 | $8.53 | $8.62 | $8.35 | $8.43 | $8.43 | 21,361 |
2018-02-26 | $8.63 | $8.66 | $8.42 | $8.53 | $8.53 | 55,780 |
2018-02-23 | $8.38 | $8.70 | $8.27 | $8.64 | $8.64 | 90,239 |
2018-02-22 | $8.40 | $8.47 | $8.21 | $8.37 | $8.37 | 39,449 |
2018-02-21 | $8.30 | $8.48 | $8.16 | $8.40 | $8.40 | 67,031 |
2018-02-20 | $8.21 | $8.53 | $8.20 | $8.33 | $8.33 | 55,039 |
2018-02-16 | $8.25 | $8.45 | $8.22 | $8.27 | $8.27 | 80,241 |
2018-02-15 | $8.40 | $8.44 | $8.21 | $8.30 | $8.30 | 83,872 |
2018-02-14 | $8.40 | $8.56 | $8.28 | $8.31 | $8.31 | 105,405 |
2018-02-13 | $8.45 | $8.50 | $8.40 | $8.45 | $8.45 | 45,560 |
2018-02-12 | $8.26 | $8.59 | $8.22 | $8.49 | $8.49 | 59,536 |
2018-02-09 | $8.53 | $8.53 | $8.04 | $8.21 | $8.21 | 99,264 |
2018-02-08 | $8.80 | $8.80 | $8.39 | $8.42 | $8.42 | 53,760 |
2018-02-07 | $8.29 | $8.88 | $8.29 | $8.76 | $8.76 | 80,931 |
2018-02-06 | $8.05 | $8.60 | $8.05 | $8.36 | $8.36 | 157,221 |
2018-02-05 | $8.78 | $8.90 | $8.30 | $8.38 | $8.38 | 135,814 |
2018-02-02 | $9.66 | $9.66 | $8.90 | $8.95 | $8.95 | 141,156 |
2018-02-01 | $9.74 | $9.85 | $9.68 | $9.78 | $9.78 | 41,478 |
2018-01-31 | $9.81 | $10.03 | $9.68 | $9.82 | $9.82 | 49,818 |
2018-01-30 | $9.77 | $9.85 | $9.74 | $9.77 | $9.77 | 49,249 |
2018-01-29 | $10.11 | $10.28 | $9.79 | $9.85 | $9.85 | 105,838 |
2018-01-26 | $10.37 | $10.47 | $10.22 | $10.31 | $10.31 | 55,765 |
2018-01-25 | $10.45 | $10.50 | $10.21 | $10.37 | $10.37 | 69,023 |
2018-01-24 | $10.15 | $10.44 | $10.15 | $10.39 | $10.39 | 66,761 |
2018-01-23 | $10.28 | $10.29 | $10.07 | $10.23 | $10.23 | 44,906 |
2018-01-22 | $10.02 | $10.39 | $10.02 | $10.31 | $10.31 | 92,479 |
2018-01-19 | $9.73 | $10.14 | $9.63 | $10.02 | $10.02 | 113,363 |
2018-01-18 | $9.72 | $9.92 | $9.53 | $9.75 | $9.75 | 104,617 |
2018-01-17 | $9.67 | $9.76 | $9.48 | $9.72 | $9.72 | 73,377 |
2018-01-16 | $9.96 | $10.14 | $9.43 | $9.55 | $9.55 | 253,904 |
2018-01-12 | $9.85 | $10.05 | $9.78 | $9.92 | $9.92 | 178,288 |
2018-01-11 | $9.85 | $10.05 | $9.72 | $9.74 | $9.74 | 226,673 |
2018-01-10 | $9.67 | $9.85 | $9.39 | $9.84 | $9.84 | 234,323 |
2018-01-09 | $9.67 | $9.82 | $9.49 | $9.70 | $9.70 | 120,656 |
2018-01-08 | $9.49 | $9.71 | $9.31 | $9.66 | $9.66 | 149,221 |
2018-01-05 | $9.25 | $9.54 | $9.15 | $9.51 | $9.51 | 190,632 |
2018-01-04 | $9.13 | $9.28 | $9.03 | $9.27 | $9.27 | 117,159 |
2018-01-03 | $8.84 | $9.25 | $8.84 | $9.05 | $9.05 | 189,419 |
2018-01-02 | $8.41 | $8.96 | $8.41 | $8.87 | $8.87 | 113,895 |
2017-12-29 | $8.70 | $8.88 | $8.38 | $8.40 | $8.40 | 302,967 |
2017-12-28 | $8.99 | $9.08 | $8.60 | $8.67 | $8.67 | 413,663 |
2017-12-27 | $9.02 | $9.38 | $8.91 | $9.07 | $9.07 | 169,956 |
2017-12-26 | $8.61 | $8.98 | $8.58 | $8.95 | $8.95 | 144,123 |
2017-12-22 | $8.75 | $9.07 | $8.70 | $8.71 | $8.71 | 163,014 |
2017-12-21 | $8.78 | $9.00 | $8.76 | $8.82 | $8.82 | 189,807 |
2017-12-20 | $9.11 | $9.24 | $8.72 | $8.77 | $8.77 | 167,603 |
2017-12-19 | $9.05 | $9.23 | $8.92 | $9.09 | $9.09 | 234,890 |
2017-12-18 | $9.15 | $9.44 | $8.86 | $9.05 | $9.05 | 248,425 |
2017-12-15 | $9.60 | $9.68 | $8.85 | $9.11 | $9.11 | 475,175 |
2017-12-14 | $10.25 | $10.53 | $9.41 | $9.52 | $9.52 | 263,559 |
2017-12-13 | $10.40 | $10.59 | $10.12 | $10.21 | $10.21 | 152,705 |
2017-12-12 | $10.39 | $10.64 | $10.36 | $10.38 | $10.38 | 72,592 |
2017-12-11 | $10.97 | $11.12 | $10.38 | $10.40 | $10.40 | 159,929 |
2017-12-08 | $11.45 | $11.50 | $10.84 | $11.01 | $11.01 | 151,207 |
2017-12-07 | $11.39 | $11.82 | $11.39 | $11.46 | $11.46 | 87,446 |
2017-12-06 | $11.60 | $11.60 | $11.39 | $11.40 | $11.40 | 64,498 |
2017-12-05 | $11.98 | $12.02 | $11.65 | $11.66 | $11.66 | 61,628 |
2017-12-04 | $12.39 | $12.46 | $11.89 | $11.92 | $11.92 | 103,289 |
2017-12-01 | $12.06 | $12.15 | $11.61 | $12.11 | $12.11 | 89,298 |
2017-11-30 | $12.50 | $12.50 | $11.83 | $12.19 | $12.19 | 132,715 |
2017-11-29 | $12.22 | $12.48 | $12.19 | $12.32 | $12.32 | 123,861 |
2017-11-28 | $11.88 | $12.39 | $11.81 | $12.22 | $12.22 | 154,899 |
2017-11-27 | $11.58 | $12.05 | $11.58 | $11.97 | $11.97 | 111,477 |
2017-11-24 | $11.63 | $11.73 | $11.44 | $11.70 | $11.70 | 36,138 |
2017-11-22 | $11.45 | $11.82 | $11.45 | $11.76 | $11.76 | 68,686 |
2017-11-21 | $11.59 | $12.00 | $11.55 | $11.64 | $11.64 | 116,499 |
2017-11-20 | $11.49 | $11.76 | $10.71 | $11.51 | $11.51 | 80,561 |
2017-11-17 | $11.21 | $11.65 | $11.05 | $11.50 | $11.50 | 69,294 |
2017-11-16 | $11.13 | $11.62 | $11.11 | $11.34 | $11.34 | 78,390 |
2017-11-15 | $11.50 | $11.50 | $10.97 | $11.03 | $11.03 | 102,706 |
2017-11-14 | $11.49 | $11.85 | $11.14 | $11.44 | $11.44 | 160,564 |
2017-11-13 | $10.95 | $11.65 | $10.72 | $11.31 | $11.31 | 354,212 |
2017-11-10 | $9.73 | $10.48 | $9.73 | $10.32 | $10.32 | 97,071 |
2017-11-09 | $10.06 | $10.19 | $9.85 | $10.00 | $10.00 | 116,125 |
2017-11-08 | $10.10 | $10.20 | $9.71 | $10.17 | $10.17 | 93,243 |
2017-11-07 | $10.32 | $10.36 | $10.10 | $10.18 | $10.18 | 76,097 |
2017-11-06 | $10.28 | $10.39 | $10.10 | $10.32 | $10.32 | 97,259 |
2017-11-03 | $10.46 | $10.46 | $10.24 | $10.33 | $10.33 | 113,522 |
2017-11-02 | $10.41 | $10.50 | $10.06 | $10.41 | $10.41 | 102,773 |
2017-11-01 | $10.31 | $10.57 | $10.03 | $10.37 | $10.37 | 191,456 |
2017-10-31 | $10.41 | $10.87 | $10.37 | $10.63 | $10.63 | 110,234 |
2017-10-30 | $10.25 | $10.57 | $10.25 | $10.42 | $10.42 | 77,238 |
2017-10-27 | $10.61 | $10.61 | $10.30 | $10.38 | $10.38 | 46,644 |
2017-10-26 | $10.65 | $10.71 | $10.44 | $10.60 | $10.60 | 50,702 |
2017-10-25 | $10.64 | $10.64 | $10.35 | $10.59 | $10.59 | 48,871 |
2017-10-24 | $10.60 | $10.95 | $10.58 | $10.71 | $10.71 | 107,787 |
2017-10-23 | $10.74 | $10.90 | $10.18 | $10.55 | $10.55 | 95,129 |
2017-10-20 | $10.24 | $10.94 | $10.15 | $10.74 | $10.74 | 190,942 |
2017-10-19 | $10.14 | $10.14 | $9.96 | $10.10 | $10.10 | 50,274 |
2017-10-18 | $9.99 | $10.24 | $9.99 | $10.16 | $10.16 | 68,386 |
2017-10-17 | $10.24 | $10.35 | $9.93 | $10.01 | $10.01 | 81,469 |
2017-10-16 | $10.21 | $10.30 | $10.05 | $10.29 | $10.29 | 111,378 |
2017-10-13 | $10.19 | $10.23 | $9.71 | $10.06 | $10.06 | 232,759 |
2017-10-12 | $10.17 | $10.54 | $10.02 | $10.35 | $10.35 | 76,764 |
2017-10-11 | $10.23 | $10.33 | $10.15 | $10.23 | $10.23 | 44,212 |
2017-10-10 | $10.70 | $10.79 | $10.06 | $10.19 | $10.19 | 90,880 |
2017-10-09 | $10.66 | $10.76 | $10.42 | $10.69 | $10.69 | 77,683 |
2017-10-06 | $10.83 | $10.96 | $10.46 | $10.70 | $10.70 | 110,619 |
2017-10-05 | $10.80 | $11.07 | $10.80 | $10.94 | $10.94 | 108,304 |
2017-10-04 | $11.09 | $11.39 | $10.56 | $10.76 | $10.76 | 249,398 |
2017-10-03 | $11.15 | $11.48 | $11.08 | $11.24 | $11.24 | 180,772 |
2017-10-02 | $11.21 | $11.42 | $11.13 | $11.18 | $11.18 | 146,968 |
2017-09-29 | $11.30 | $11.47 | $11.12 | $11.36 | $11.36 | 200,345 |
2017-09-28 | $11.20 | $11.37 | $10.88 | $11.34 | $11.34 | 156,577 |
2017-09-27 | $11.00 | $11.24 | $10.65 | $11.12 | $11.12 | 160,453 |
2017-09-26 | $10.30 | $10.97 | $10.30 | $10.95 | $10.95 | 207,300 |
2017-09-25 | $10.25 | $10.32 | $10.00 | $10.28 | $10.28 | 132,527 |
2017-09-22 | $10.25 | $10.36 | $10.16 | $10.28 | $10.28 | 116,483 |
2017-09-21 | $10.33 | $10.34 | $9.99 | $10.29 | $10.29 | 135,872 |
2017-09-20 | $10.50 | $10.65 | $9.96 | $10.31 | $10.31 | 243,963 |
2017-09-19 | $10.34 | $10.60 | $10.19 | $10.50 | $10.50 | 151,817 |
2017-09-18 | $9.92 | $10.34 | $9.92 | $10.30 | $10.30 | 179,318 |
2017-09-15 | $10.00 | $10.24 | $9.76 | $9.98 | $9.98 | 324,743 |
2017-09-14 | $9.60 | $10.00 | $9.60 | $9.99 | $9.99 | 160,777 |
2017-09-13 | $9.39 | $9.75 | $9.39 | $9.63 | $9.63 | 152,996 |
2017-09-12 | $8.90 | $9.56 | $8.90 | $9.34 | $9.34 | 172,299 |
2017-09-11 | $8.60 | $8.98 | $8.57 | $8.90 | $8.90 | 310,213 |
2017-09-08 | $8.44 | $8.54 | $8.35 | $8.47 | $8.47 | 68,023 |
2017-09-07 | $8.39 | $8.54 | $8.35 | $8.51 | $8.51 | 139,589 |
2017-09-06 | $8.38 | $8.60 | $8.23 | $8.38 | $8.38 | 99,552 |
2017-09-05 | $8.12 | $8.60 | $8.06 | $8.40 | $8.40 | 270,402 |
2017-09-01 | $8.10 | $8.22 | $8.00 | $8.11 | $8.11 | 76,310 |
2017-08-31 | $7.93 | $8.15 | $7.83 | $8.09 | $8.09 | 146,031 |
2017-08-30 | $7.85 | $8.08 | $7.80 | $7.89 | $7.89 | 102,969 |
2017-08-29 | $7.83 | $7.97 | $7.73 | $7.88 | $7.88 | 93,419 |
2017-08-28 | $8.00 | $8.00 | $7.72 | $7.85 | $7.85 | 79,179 |
2017-08-25 | $7.89 | $8.05 | $7.76 | $7.91 | $7.91 | 75,073 |
2017-08-24 | $8.01 | $8.02 | $7.59 | $7.84 | $7.84 | 211,258 |
2017-08-23 | $7.62 | $8.04 | $7.57 | $8.02 | $8.02 | 251,272 |
2017-08-22 | $7.44 | $7.69 | $7.37 | $7.65 | $7.65 | 212,897 |
2017-08-21 | $7.00 | $7.39 | $6.92 | $7.33 | $7.33 | 231,341 |
2017-08-18 | $6.98 | $7.00 | $6.72 | $6.90 | $6.90 | 364,580 |
2017-08-17 | $7.41 | $7.51 | $6.98 | $7.01 | $7.01 | 323,343 |
2017-08-16 | $7.72 | $7.78 | $7.39 | $7.46 | $7.46 | 216,106 |
2017-08-15 | $7.95 | $8.07 | $7.61 | $7.63 | $7.63 | 274,704 |
2017-08-14 | $8.30 | $8.38 | $7.79 | $7.91 | $7.91 | 386,489 |
2017-08-11 | $8.47 | $8.54 | $7.91 | $8.26 | $8.26 | 401,345 |
2017-08-10 | $9.55 | $9.70 | $8.35 | $8.48 | $8.48 | 692,422 |
2017-08-09 | $9.61 | $9.94 | $9.60 | $9.88 | $9.88 | 152,494 |
2017-08-08 | $9.70 | $9.99 | $9.70 | $9.77 | $9.77 | 226,465 |
2017-08-07 | $10.16 | $10.50 | $9.91 | $10.00 | $10.00 | 205,613 |
2017-08-04 | $10.24 | $10.46 | $10.11 | $10.20 | $10.20 | 105,270 |
2017-08-03 | $10.80 | $10.89 | $10.21 | $10.29 | $10.29 | 154,082 |
2017-08-02 | $11.10 | $11.18 | $10.79 | $10.94 | $10.94 | 126,583 |
2017-08-01 | $11.22 | $11.55 | $11.07 | $11.19 | $11.19 | 74,531 |
2017-07-31 | $11.33 | $11.50 | $10.85 | $11.27 | $11.27 | 98,445 |
2017-07-28 | $11.28 | $11.50 | $11.06 | $11.22 | $11.22 | 74,261 |
2017-07-27 | $11.44 | $11.60 | $11.08 | $11.37 | $11.37 | 62,968 |
2017-07-26 | $11.51 | $11.65 | $11.24 | $11.38 | $11.38 | 81,930 |
2017-07-25 | $11.33 | $11.61 | $11.26 | $11.50 | $11.50 | 73,693 |
2017-07-24 | $11.25 | $11.38 | $11.17 | $11.31 | $11.31 | 55,210 |
2017-07-21 | $11.42 | $11.63 | $11.15 | $11.26 | $11.26 | 103,770 |
2017-07-20 | $11.36 | $11.58 | $11.28 | $11.42 | $11.42 | 45,861 |
2017-07-19 | $11.45 | $11.57 | $11.04 | $11.41 | $11.41 | 104,903 |
2017-07-18 | $11.43 | $11.59 | $11.37 | $11.43 | $11.43 | 44,052 |
2017-07-17 | $11.66 | $11.70 | $11.28 | $11.53 | $11.53 | 71,192 |
2017-07-14 | $11.50 | $11.80 | $11.44 | $11.68 | $11.68 | 73,432 |
2017-07-13 | $11.79 | $11.84 | $11.43 | $11.53 | $11.53 | 88,741 |
2017-07-12 | $11.50 | $11.88 | $11.46 | $11.79 | $11.79 | 75,451 |
2017-07-11 | $11.11 | $11.48 | $11.11 | $11.44 | $11.44 | 91,465 |
2017-07-10 | $11.14 | $11.38 | $10.99 | $11.21 | $11.21 | 91,946 |
2017-07-07 | $10.95 | $11.22 | $10.87 | $11.18 | $11.18 | 69,156 |
2017-07-06 | $11.15 | $11.18 | $10.89 | $10.95 | $10.95 | 74,616 |
2017-07-05 | $11.17 | $11.33 | $10.92 | $11.17 | $11.17 | 109,950 |
2017-07-03 | $11.52 | $11.53 | $11.06 | $11.30 | $11.30 | 77,449 |
2017-06-30 | $12.21 | $12.21 | $11.37 | $11.45 | $11.45 | 169,493 |
2017-06-29 | $12.33 | $12.33 | $11.52 | $12.14 | $12.14 | 149,161 |
2017-06-28 | $12.49 | $13.00 | $12.16 | $12.35 | $12.35 | 94,265 |
2017-06-27 | $12.93 | $12.96 | $12.36 | $12.40 | $12.40 | 114,675 |
2017-06-26 | $13.35 | $13.40 | $12.52 | $13.01 | $13.01 | 155,133 |
2017-06-23 | $13.11 | $13.31 | $13.00 | $13.26 | $13.26 | 122,570 |
2017-06-22 | $13.05 | $13.30 | $12.95 | $13.09 | $13.09 | 69,502 |
2017-06-21 | $13.00 | $13.08 | $12.81 | $12.98 | $12.98 | 72,086 |
2017-06-20 | $13.29 | $13.31 | $12.78 | $12.95 | $12.95 | 94,931 |
2017-06-19 | $12.69 | $13.44 | $12.69 | $13.40 | $13.40 | 160,899 |
2017-06-16 | $12.91 | $13.27 | $12.66 | $12.69 | $12.69 | 196,949 |
2017-06-15 | $12.64 | $13.13 | $12.50 | $13.03 | $13.03 | 102,851 |
2017-06-14 | $13.48 | $13.55 | $12.84 | $13.09 | $13.09 | 103,399 |
2017-06-13 | $13.25 | $13.48 | $13.20 | $13.42 | $13.42 | 66,559 |
2017-06-12 | $12.96 | $13.28 | $12.65 | $13.25 | $13.25 | 133,851 |
2017-06-09 | $13.97 | $14.23 | $12.98 | $13.14 | $13.14 | 173,990 |
2017-06-08 | $13.56 | $14.19 | $13.56 | $13.90 | $13.90 | 143,091 |
2017-06-07 | $13.52 | $13.81 | $13.21 | $13.63 | $13.63 | 122,612 |
2017-06-06 | $13.15 | $13.66 | $13.00 | $13.50 | $13.50 | 106,406 |
2017-06-05 | $13.14 | $13.40 | $12.90 | $13.28 | $13.28 | 131,952 |
2017-06-02 | $13.06 | $13.51 | $13.06 | $13.17 | $13.17 | 140,882 |
2017-06-01 | $13.01 | $13.53 | $13.01 | $13.27 | $13.27 | 157,264 |
2017-05-31 | $13.40 | $13.52 | $12.61 | $13.16 | $13.16 | 201,666 |
2017-05-30 | $13.75 | $13.81 | $13.25 | $13.36 | $13.36 | 119,282 |
2017-05-26 | $13.68 | $13.97 | $13.31 | $13.82 | $13.82 | 97,275 |
2017-05-25 | $14.01 | $14.19 | $13.57 | $13.74 | $13.74 | 129,780 |
2017-05-24 | $14.06 | $14.11 | $13.81 | $13.96 | $13.96 | 120,999 |
2017-05-23 | $14.20 | $14.40 | $13.80 | $14.07 | $14.07 | 204,785 |
2017-05-22 | $13.76 | $14.23 | $13.53 | $14.17 | $14.17 | 197,118 |
2017-05-19 | $14.10 | $14.43 | $13.67 | $13.72 | $13.72 | 248,192 |
2017-05-18 | $13.10 | $14.20 | $12.63 | $14.15 | $14.15 | 301,501 |
2017-05-17 | $13.49 | $13.91 | $13.02 | $13.13 | $13.13 | 300,398 |
2017-05-16 | $12.87 | $14.03 | $12.86 | $13.99 | $13.99 | 470,236 |
2017-05-15 | $12.71 | $13.25 | $12.60 | $13.16 | $13.16 | 311,641 |
2017-05-12 | $12.83 | $13.10 | $12.58 | $12.81 | $12.81 | 344,075 |
2017-05-11 | $12.55 | $13.49 | $11.70 | $13.04 | $13.04 | 933,052 |
2017-05-10 | $10.40 | $11.47 | $10.40 | $11.31 | $11.31 | 423,189 |
2017-05-09 | $10.80 | $10.80 | $10.23 | $10.51 | $10.51 | 204,525 |
2017-05-08 | $10.34 | $10.99 | $10.26 | $10.81 | $10.81 | 260,495 |
2017-05-05 | $10.00 | $10.50 | $9.88 | $10.37 | $10.37 | 155,898 |
2017-05-04 | $10.32 | $10.39 | $9.76 | $10.00 | $10.00 | 120,190 |
2017-05-03 | $10.11 | $10.43 | $9.96 | $10.38 | $10.38 | 128,843 |
2017-05-02 | $10.09 | $10.24 | $10.04 | $10.17 | $10.17 | 73,970 |
2017-05-01 | $10.10 | $10.18 | $9.97 | $10.09 | $10.09 | 53,629 |
2017-04-28 | $10.11 | $10.20 | $9.95 | $10.09 | $10.09 | 97,148 |
2017-04-27 | $10.48 | $10.48 | $9.93 | $10.11 | $10.11 | 191,276 |
2017-04-26 | $10.07 | $10.59 | $10.01 | $10.46 | $10.46 | 208,212 |
2017-04-25 | $9.94 | $10.24 | $9.94 | $10.09 | $10.09 | 243,564 |
2017-04-24 | $9.90 | $10.05 | $9.82 | $9.88 | $9.88 | 129,621 |
2017-04-21 | $9.94 | $10.05 | $9.70 | $9.76 | $9.76 | 92,967 |
2017-04-20 | $9.75 | $10.09 | $9.70 | $9.93 | $9.93 | 170,080 |
2017-04-19 | $9.78 | $9.92 | $9.64 | $9.67 | $9.67 | 78,873 |
2017-04-18 | $9.69 | $10.05 | $9.65 | $9.72 | $9.72 | 137,409 |
2017-04-17 | $9.45 | $9.93 | $9.40 | $9.68 | $9.68 | 151,271 |
2017-04-13 | $9.45 | $9.60 | $9.34 | $9.43 | $9.43 | 65,640 |
2017-04-12 | $9.59 | $9.62 | $9.44 | $9.51 | $9.51 | 56,449 |
2017-04-11 | $9.37 | $9.64 | $9.29 | $9.63 | $9.63 | 127,895 |
2017-04-10 | $9.57 | $9.71 | $9.40 | $9.42 | $9.42 | 117,162 |
2017-04-07 | $9.60 | $9.74 | $9.47 | $9.59 | $9.59 | 126,083 |
2017-04-06 | $9.55 | $9.75 | $9.35 | $9.67 | $9.67 | 153,851 |
2017-04-05 | $9.84 | $9.98 | $9.42 | $9.53 | $9.53 | 272,176 |
2017-04-04 | $9.86 | $9.99 | $9.71 | $9.82 | $9.82 | 151,363 |
2017-04-03 | $10.16 | $10.20 | $9.80 | $9.88 | $9.88 | 148,120 |
2017-03-31 | $10.07 | $10.25 | $9.93 | $10.19 | $10.19 | 149,828 |
2017-03-30 | $10.21 | $10.22 | $9.95 | $10.14 | $10.14 | 127,587 |
2017-03-29 | $9.95 | $10.25 | $9.81 | $10.21 | $10.21 | 146,032 |
2017-03-28 | $9.96 | $10.05 | $9.79 | $9.99 | $9.99 | 134,147 |
2017-03-27 | $9.85 | $10.07 | $9.70 | $10.01 | $10.01 | 94,564 |
2017-03-24 | $9.97 | $10.17 | $9.85 | $10.01 | $10.01 | 112,244 |
2017-03-23 | $9.74 | $10.06 | $9.63 | $9.96 | $9.96 | 146,913 |
2017-03-22 | $9.88 | $9.88 | $9.62 | $9.74 | $9.74 | 177,856 |
2017-03-21 | $10.13 | $10.25 | $9.75 | $9.93 | $9.93 | 163,133 |
2017-03-20 | $10.40 | $10.45 | $9.61 | $10.08 | $10.08 | 216,740 |
2017-03-17 | $9.25 | $10.45 | $9.25 | $10.45 | $10.45 | 547,905 |
2017-03-16 | $10.17 | $10.30 | $10.04 | $10.18 | $10.18 | 160,651 |
2017-03-15 | $9.88 | $10.18 | $9.69 | $10.11 | $10.11 | 143,566 |
2017-03-14 | $10.10 | $10.10 | $9.64 | $9.80 | $9.80 | 95,936 |
2017-03-13 | $10.07 | $10.30 | $10.04 | $10.17 | $10.17 | 136,455 |
2017-03-10 | $9.84 | $10.06 | $9.63 | $10.03 | $10.03 | 159,237 |
2017-03-09 | $9.96 | $10.04 | $9.64 | $9.68 | $9.68 | 154,095 |
2017-03-08 | $10.01 | $10.08 | $9.89 | $10.04 | $10.04 | 193,044 |
2017-03-07 | $9.77 | $10.04 | $9.70 | $9.96 | $9.96 | 182,618 |
2017-03-06 | $9.76 | $9.91 | $9.60 | $9.81 | $9.81 | 125,225 |
2017-03-03 | $9.95 | $10.00 | $9.73 | $9.88 | $9.88 | 148,875 |
2017-03-02 | $10.27 | $10.34 | $9.90 | $9.97 | $9.97 | 119,359 |
2017-03-01 | $10.09 | $10.31 | $10.05 | $10.21 | $10.21 | 119,101 |
2017-02-28 | $10.66 | $10.66 | $9.85 | $9.92 | $9.92 | 156,529 |
2017-02-27 | $10.50 | $10.69 | $10.34 | $10.66 | $10.66 | 83,521 |
2017-02-24 | $10.51 | $10.51 | $10.25 | $10.46 | $10.46 | 109,107 |
2017-02-23 | $10.75 | $10.80 | $10.42 | $10.50 | $10.50 | 157,441 |
2017-02-22 | $10.65 | $10.77 | $10.50 | $10.70 | $10.70 | 137,979 |
2017-02-21 | $10.50 | $11.03 | $10.50 | $10.76 | $10.76 | 318,659 |
2017-02-17 | $10.16 | $10.25 | $10.04 | $10.21 | $10.21 | 106,942 |
2017-02-16 | $10.19 | $10.25 | $10.00 | $10.19 | $10.19 | 93,233 |
2017-02-15 | $10.20 | $10.43 | $10.00 | $10.16 | $10.16 | 69,736 |
2017-02-14 | $10.10 | $10.38 | $10.03 | $10.20 | $10.20 | 161,606 |
2017-02-13 | $10.15 | $10.28 | $10.03 | $10.15 | $10.15 | 73,473 |
2017-02-10 | $10.27 | $10.27 | $9.97 | $10.10 | $10.10 | 123,328 |
2017-02-09 | $9.73 | $10.10 | $9.68 | $10.02 | $10.02 | 155,074 |
2017-02-08 | $9.50 | $9.73 | $9.38 | $9.72 | $9.72 | 115,507 |
2017-02-07 | $9.55 | $9.72 | $9.50 | $9.59 | $9.59 | 85,757 |
2017-02-06 | $9.79 | $9.86 | $9.37 | $9.55 | $9.55 | 107,677 |
2017-02-03 | $9.74 | $9.81 | $9.60 | $9.75 | $9.75 | 92,532 |
2017-02-02 | $9.71 | $9.85 | $9.62 | $9.66 | $9.66 | 70,279 |
2017-02-01 | $9.91 | $10.06 | $9.65 | $9.77 | $9.77 | 81,163 |
2017-01-31 | $9.86 | $10.09 | $9.61 | $9.85 | $9.85 | 109,480 |
2017-01-30 | $9.75 | $10.05 | $9.37 | $9.87 | $9.87 | 200,600 |
2017-01-27 | $9.87 | $9.92 | $9.68 | $9.73 | $9.73 | 78,448 |
2017-01-26 | $10.20 | $10.28 | $9.70 | $9.90 | $9.90 | 134,649 |
2017-01-25 | $9.85 | $10.19 | $9.85 | $10.11 | $10.11 | 127,086 |
2017-01-24 | $9.87 | $9.94 | $9.61 | $9.92 | $9.92 | 150,420 |
2017-01-23 | $10.38 | $10.44 | $9.74 | $9.78 | $9.78 | 190,639 |
2017-01-20 | $10.25 | $10.63 | $10.15 | $10.43 | $10.43 | 149,588 |
2017-01-19 | $10.27 | $10.57 | $10.10 | $10.20 | $10.20 | 153,426 |
2017-01-18 | $10.13 | $10.39 | $10.03 | $10.18 | $10.18 | 109,129 |
2017-01-17 | $10.45 | $10.59 | $10.12 | $10.12 | $10.12 | 87,707 |
2017-01-13 | $10.49 | $10.68 | $10.40 | $10.55 | $10.55 | 105,452 |
2017-01-12 | $10.20 | $10.43 | $10.05 | $10.41 | $10.41 | 116,102 |
2017-01-11 | $10.15 | $10.35 | $10.01 | $10.16 | $10.16 | 106,094 |
2017-01-10 | $10.49 | $10.68 | $10.12 | $10.15 | $10.15 | 147,859 |
2017-01-09 | $10.02 | $10.77 | $9.84 | $10.40 | $10.40 | 227,443 |
2017-01-06 | $10.25 | $10.30 | $9.99 | $10.02 | $10.02 | 101,364 |
2017-01-05 | $10.73 | $10.75 | $10.10 | $10.20 | $10.20 | 134,937 |
2017-01-04 | $9.95 | $10.73 | $9.95 | $10.70 | $10.70 | 239,332 |
2017-01-03 | $9.46 | $9.97 | $9.46 | $9.95 | $9.95 | 165,791 |
2016-12-30 | $9.50 | $9.61 | $9.30 | $9.34 | $9.34 | 230,160 |
2016-12-29 | $9.73 | $9.81 | $9.39 | $9.49 | $9.49 | 140,939 |
2016-12-28 | $9.90 | $9.94 | $9.68 | $9.75 | $9.75 | 160,851 |
2016-12-27 | $9.91 | $10.19 | $9.89 | $9.98 | $9.98 | 94,273 |
2016-12-23 | $9.71 | $10.12 | $9.71 | $9.99 | $9.99 | 145,985 |
2016-12-22 | $9.70 | $9.84 | $9.45 | $9.77 | $9.77 | 153,639 |
2016-12-21 | $9.97 | $10.06 | $9.33 | $9.72 | $9.72 | 241,164 |
2016-12-20 | $10.12 | $10.23 | $9.86 | $10.02 | $10.02 | 96,528 |
2016-12-19 | $10.30 | $10.37 | $10.06 | $10.10 | $10.10 | 117,126 |
2016-12-16 | $10.16 | $10.36 | $10.02 | $10.32 | $10.32 | 188,872 |
2016-12-15 | $9.96 | $10.17 | $9.94 | $10.11 | $10.11 | 101,799 |
2016-12-14 | $10.19 | $10.27 | $9.95 | $10.00 | $10.00 | 104,879 |
2016-12-13 | $10.17 | $10.29 | $9.92 | $10.24 | $10.24 | 103,216 |
2016-12-12 | $10.30 | $10.34 | $9.98 | $10.16 | $10.16 | 105,670 |
2016-12-09 | $10.60 | $10.71 | $10.29 | $10.35 | $10.35 | 139,014 |
2016-12-08 | $10.16 | $10.64 | $10.16 | $10.55 | $10.55 | 144,429 |
2016-12-07 | $10.07 | $10.29 | $9.96 | $10.14 | $10.14 | 93,599 |
2016-12-06 | $10.39 | $10.40 | $10.03 | $10.17 | $10.17 | 133,512 |
2016-12-05 | $9.88 | $10.36 | $9.84 | $10.33 | $10.33 | 243,017 |
2016-12-02 | $9.24 | $10.02 | $9.13 | $9.87 | $9.87 | 171,329 |
2016-12-01 | $9.90 | $9.95 | $9.25 | $9.32 | $9.32 | 218,036 |
2016-11-30 | $10.18 | $10.24 | $9.85 | $9.87 | $9.87 | 177,683 |
2016-11-29 | $10.53 | $10.75 | $10.03 | $10.03 | $10.03 | 139,866 |
2016-11-28 | $11.04 | $11.12 | $10.52 | $10.55 | $10.55 | 107,775 |
2016-11-25 | $11.26 | $11.27 | $11.04 | $11.11 | $11.11 | 46,493 |
2016-11-23 | $10.95 | $11.22 | $10.82 | $11.19 | $11.19 | 113,919 |
2016-11-22 | $10.76 | $10.95 | $10.56 | $10.90 | $10.90 | 90,603 |
2016-11-21 | $10.82 | $10.83 | $10.42 | $10.72 | $10.72 | 133,429 |
2016-11-18 | $10.53 | $10.91 | $10.52 | $10.67 | $10.67 | 113,161 |
2016-11-17 | $10.68 | $10.78 | $10.51 | $10.57 | $10.57 | 78,965 |
2016-11-16 | $10.63 | $10.83 | $10.47 | $10.71 | $10.71 | 76,692 |
2016-11-15 | $10.67 | $10.82 | $10.42 | $10.59 | $10.59 | 136,951 |
2016-11-14 | $11.25 | $11.36 | $10.70 | $10.77 | $10.77 | 148,846 |
2016-11-11 | $10.81 | $11.42 | $10.64 | $11.24 | $11.24 | 205,662 |
2016-11-10 | $10.95 | $12.04 | $10.81 | $10.86 | $10.86 | 307,569 |
2016-11-09 | $10.48 | $11.75 | $10.48 | $11.72 | $11.72 | 257,172 |
2016-11-08 | $11.22 | $11.37 | $10.78 | $10.99 | $10.99 | 113,398 |
2016-11-07 | $10.82 | $11.31 | $10.70 | $11.19 | $11.19 | 190,398 |
2016-11-04 | $10.81 | $10.88 | $10.46 | $10.47 | $10.47 | 152,953 |
2016-11-03 | $10.91 | $11.23 | $10.74 | $10.81 | $10.81 | 175,179 |
2016-11-02 | $10.92 | $11.15 | $10.72 | $10.79 | $10.79 | 113,298 |
2016-11-01 | $12.10 | $12.10 | $10.90 | $11.01 | $11.01 | 260,014 |
2016-10-31 | $12.14 | $12.21 | $11.83 | $11.93 | $11.93 | 143,013 |
2016-10-28 | $12.15 | $12.30 | $12.05 | $12.21 | $12.21 | 116,600 |
2016-10-27 | $12.20 | $12.43 | $12.04 | $12.16 | $12.16 | 93,954 |
2016-10-26 | $12.02 | $12.48 | $12.02 | $12.25 | $12.25 | 152,330 |
2016-10-25 | $12.39 | $12.48 | $12.00 | $12.08 | $12.08 | 114,685 |
2016-10-24 | $12.52 | $12.71 | $12.30 | $12.42 | $12.42 | 126,254 |
2016-10-21 | $12.13 | $12.71 | $12.05 | $12.36 | $12.36 | 136,557 |
2016-10-20 | $12.57 | $12.59 | $12.23 | $12.31 | $12.31 | 199,561 |
2016-10-19 | $12.57 | $12.97 | $12.51 | $12.62 | $12.62 | 121,684 |
2016-10-18 | $13.49 | $13.50 | $12.63 | $12.67 | $12.67 | 141,967 |
2016-10-17 | $13.18 | $13.54 | $13.13 | $13.32 | $13.32 | 140,049 |
2016-10-14 | $13.68 | $13.79 | $13.13 | $13.22 | $13.22 | 251,091 |
2016-10-13 | $13.50 | $13.94 | $13.49 | $13.54 | $13.54 | 274,117 |
2016-10-12 | $14.16 | $14.34 | $13.50 | $13.56 | $13.56 | 268,809 |
2016-10-11 | $14.75 | $14.84 | $14.21 | $14.30 | $14.30 | 196,913 |
2016-10-10 | $14.85 | $15.21 | $14.69 | $14.89 | $14.89 | 125,554 |
2016-10-07 | $15.51 | $15.74 | $14.77 | $14.90 | $14.90 | 151,112 |
2016-10-06 | $15.85 | $15.92 | $15.39 | $15.56 | $15.56 | 136,210 |
2016-10-05 | $15.68 | $16.15 | $15.60 | $15.84 | $15.84 | 157,639 |
2016-10-04 | $15.75 | $15.75 | $15.37 | $15.59 | $15.59 | 108,612 |
2016-10-03 | $15.50 | $15.69 | $15.01 | $15.64 | $15.64 | 211,693 |
2016-09-30 | $15.04 | $15.40 | $14.91 | $15.22 | $15.22 | 288,761 |
2016-09-29 | $15.16 | $15.50 | $14.90 | $15.07 | $15.07 | 206,115 |
2016-09-28 | $15.50 | $15.50 | $14.81 | $15.13 | $15.13 | 262,961 |
2016-09-27 | $14.57 | $15.21 | $14.54 | $15.16 | $15.16 | 336,653 |
2016-09-26 | $14.11 | $14.91 | $14.11 | $14.53 | $14.53 | 234,687 |
2016-09-23 | $14.26 | $14.38 | $13.89 | $14.14 | $14.14 | 73,133 |
2016-09-22 | $14.45 | $14.46 | $14.28 | $14.39 | $14.39 | 96,888 |
2016-09-21 | $14.11 | $14.31 | $13.76 | $14.28 | $14.28 | 100,216 |
2016-09-20 | $13.98 | $14.30 | $13.95 | $14.00 | $14.00 | 81,379 |
2016-09-19 | $14.06 | $14.18 | $13.82 | $13.97 | $13.97 | 119,221 |
2016-09-16 | $13.69 | $14.04 | $13.54 | $14.02 | $14.02 | 208,039 |
2016-09-15 | $13.57 | $13.79 | $13.34 | $13.69 | $13.69 | 104,174 |
2016-09-14 | $13.36 | $13.63 | $13.20 | $13.47 | $13.47 | 106,192 |
2016-09-13 | $13.48 | $13.65 | $13.06 | $13.39 | $13.39 | 131,545 |
2016-09-12 | $13.60 | $13.74 | $13.18 | $13.73 | $13.73 | 132,134 |
2016-09-09 | $13.67 | $13.88 | $13.21 | $13.46 | $13.46 | 327,590 |
2016-09-08 | $14.23 | $14.23 | $13.77 | $13.85 | $13.85 | 122,743 |
2016-09-07 | $14.18 | $14.49 | $13.67 | $13.92 | $13.92 | 130,882 |
2016-09-06 | $14.07 | $14.55 | $13.73 | $14.22 | $14.22 | 253,354 |
2016-09-02 | $13.20 | $13.68 | $13.19 | $13.44 | $13.44 | 119,733 |
2016-09-01 | $13.39 | $13.54 | $13.02 | $13.34 | $13.34 | 126,648 |
2016-08-31 | $14.00 | $14.13 | $13.38 | $13.47 | $13.47 | 114,294 |
2016-08-30 | $14.22 | $14.40 | $13.92 | $14.05 | $14.05 | 137,652 |
2016-08-29 | $14.17 | $14.50 | $14.10 | $14.24 | $14.24 | 100,448 |
2016-08-26 | $14.43 | $14.70 | $14.01 | $14.17 | $14.17 | 185,248 |
2016-08-25 | $14.07 | $14.48 | $13.80 | $14.41 | $14.41 | 219,165 |
2016-08-24 | $14.00 | $14.44 | $14.00 | $14.11 | $14.11 | 175,473 |
2016-08-23 | $13.87 | $14.17 | $13.74 | $13.97 | $13.97 | 116,705 |
2016-08-22 | $13.57 | $14.27 | $13.57 | $13.92 | $13.92 | 159,467 |
2016-08-19 | $13.91 | $13.95 | $13.52 | $13.82 | $13.82 | 119,399 |
2016-08-18 | $13.80 | $13.98 | $13.66 | $13.98 | $13.98 | 139,141 |
2016-08-17 | $13.74 | $14.00 | $13.45 | $13.81 | $13.81 | 233,462 |
2016-08-16 | $13.72 | $13.83 | $13.45 | $13.71 | $13.71 | 136,306 |
2016-08-15 | $13.59 | $14.00 | $13.25 | $13.85 | $13.85 | 229,591 |
2016-08-12 | $13.32 | $14.00 | $13.32 | $13.47 | $13.47 | 255,365 |
2016-08-11 | $12.99 | $13.41 | $12.84 | $13.34 | $13.34 | 346,367 |
2016-08-10 | $11.90 | $13.43 | $11.89 | $12.70 | $12.70 | 870,271 |
2016-08-09 | $11.33 | $11.60 | $11.25 | $11.57 | $11.57 | 189,591 |
2016-08-08 | $11.12 | $11.62 | $11.10 | $11.29 | $11.29 | 131,594 |
2016-08-05 | $10.77 | $11.19 | $10.73 | $10.99 | $10.99 | 60,784 |
2016-08-04 | $11.34 | $11.70 | $10.65 | $10.70 | $10.70 | 112,628 |
2016-08-03 | $10.03 | $11.38 | $9.97 | $11.30 | $11.30 | 224,926 |
2016-08-02 | $10.20 | $10.39 | $9.95 | $9.99 | $9.99 | 68,412 |
2016-08-01 | $10.15 | $10.36 | $10.05 | $10.20 | $10.20 | 61,407 |
2016-07-29 | $10.50 | $10.61 | $9.95 | $10.18 | $10.18 | 96,176 |
2016-07-28 | $10.66 | $10.78 | $10.38 | $10.57 | $10.57 | 63,717 |
2016-07-27 | $10.47 | $10.84 | $10.47 | $10.67 | $10.67 | 49,552 |
2016-07-26 | $10.30 | $10.59 | $10.30 | $10.57 | $10.57 | 64,723 |
2016-07-25 | $10.12 | $10.45 | $10.12 | $10.36 | $10.36 | 146,507 |
2016-07-22 | $9.98 | $10.25 | $9.90 | $10.15 | $10.15 | 97,802 |
2016-07-21 | $10.19 | $10.38 | $9.95 | $9.98 | $9.98 | 63,077 |
2016-07-20 | $10.19 | $10.33 | $10.05 | $10.15 | $10.15 | 61,463 |
2016-07-19 | $10.30 | $10.52 | $10.16 | $10.19 | $10.19 | 64,641 |
2016-07-18 | $10.62 | $10.65 | $10.27 | $10.37 | $10.37 | 106,307 |
2016-07-15 | $10.76 | $10.91 | $10.48 | $10.72 | $10.72 | 68,324 |
2016-07-14 | $11.03 | $11.17 | $10.71 | $10.73 | $10.73 | 90,264 |
2016-07-13 | $11.08 | $11.46 | $10.87 | $10.90 | $10.90 | 99,092 |
2016-07-12 | $10.75 | $11.29 | $10.67 | $11.07 | $11.07 | 165,116 |
2016-07-11 | $10.60 | $10.92 | $10.53 | $10.58 | $10.58 | 101,426 |
2016-07-08 | $9.65 | $10.70 | $9.65 | $10.57 | $10.57 | 224,839 |
2016-07-07 | $10.18 | $10.42 | $10.13 | $10.26 | $10.26 | 94,804 |
2016-07-06 | $9.97 | $10.28 | $9.85 | $10.12 | $10.12 | 120,035 |
2016-07-05 | $10.22 | $10.25 | $9.91 | $10.11 | $10.11 | 104,472 |
2016-07-01 | $10.57 | $10.80 | $10.25 | $10.37 | $10.37 | 86,899 |
2016-06-30 | $10.20 | $10.57 | $9.96 | $10.57 | $10.57 | 189,671 |
2016-06-29 | $9.97 | $10.31 | $9.81 | $10.15 | $10.15 | 114,450 |
2016-06-28 | $9.78 | $10.05 | $9.50 | $9.94 | $9.94 | 175,951 |
2016-06-27 | $10.00 | $10.28 | $9.08 | $9.37 | $9.37 | 427,058 |
2016-06-24 | $10.00 | $10.45 | $10.00 | $10.10 | $10.10 | 308,522 |
2016-06-23 | $10.27 | $10.73 | $10.27 | $10.69 | $10.69 | 111,331 |
2016-06-22 | $10.76 | $10.81 | $10.10 | $10.14 | $10.14 | 115,733 |
2016-06-21 | $10.66 | $10.96 | $10.32 | $10.75 | $10.75 | 92,062 |
2016-06-20 | $10.79 | $11.08 | $10.62 | $10.65 | $10.65 | 96,117 |
2016-06-17 | $10.31 | $10.93 | $10.17 | $10.61 | $10.61 | 210,383 |
2016-06-16 | $10.43 | $10.51 | $10.02 | $10.25 | $10.25 | 129,714 |
2016-06-15 | $9.97 | $10.86 | $9.97 | $10.51 | $10.51 | 210,490 |
2016-06-14 | $9.93 | $10.32 | $9.78 | $10.10 | $10.10 | 110,367 |
2016-06-13 | $10.12 | $10.37 | $9.91 | $9.99 | $9.99 | 156,153 |
2016-06-10 | $10.55 | $10.57 | $10.12 | $10.14 | $10.14 | 121,032 |
2016-06-09 | $10.81 | $10.97 | $10.62 | $10.73 | $10.73 | 106,040 |
2016-06-08 | $11.40 | $11.51 | $10.91 | $10.97 | $10.97 | 214,348 |
2016-06-07 | $11.48 | $11.85 | $11.27 | $11.30 | $11.30 | 365,408 |
2016-06-06 | $10.71 | $11.60 | $10.58 | $11.44 | $11.44 | 237,862 |
2016-06-03 | $10.88 | $10.92 | $10.39 | $10.64 | $10.64 | 141,596 |
2016-06-02 | $10.82 | $10.98 | $10.59 | $10.86 | $10.86 | 140,247 |
2016-06-01 | $10.51 | $10.89 | $10.50 | $10.78 | $10.78 | 223,959 |
2016-05-31 | $10.46 | $10.88 | $10.37 | $10.52 | $10.52 | 147,950 |
2016-05-27 | $10.78 | $11.07 | $10.32 | $10.40 | $10.40 | 298,858 |
2016-05-26 | $10.73 | $11.09 | $10.67 | $10.88 | $10.88 | 206,236 |
2016-05-25 | $10.47 | $10.89 | $10.40 | $10.70 | $10.70 | 351,792 |
2016-05-24 | $9.66 | $10.46 | $9.46 | $10.34 | $10.34 | 317,108 |
2016-05-23 | $9.35 | $9.64 | $9.25 | $9.28 | $9.28 | 170,118 |
2016-05-20 | $9.24 | $9.49 | $9.17 | $9.41 | $9.41 | 127,170 |
2016-05-19 | $9.39 | $9.59 | $9.03 | $9.14 | $9.14 | 312,189 |
2016-05-18 | $9.44 | $9.78 | $9.39 | $9.45 | $9.45 | 171,505 |
2016-05-17 | $9.83 | $10.00 | $9.36 | $9.44 | $9.44 | 336,962 |
2016-05-16 | $9.35 | $9.93 | $9.35 | $9.89 | $9.89 | 294,093 |
2016-05-13 | $9.33 | $9.83 | $9.32 | $9.36 | $9.36 | 203,828 |
2016-05-12 | $9.50 | $9.98 | $9.32 | $9.45 | $9.45 | 248,793 |
2016-05-11 | $10.11 | $10.62 | $9.41 | $9.49 | $9.49 | 534,300 |
2016-05-10 | $10.09 | $10.57 | $9.93 | $10.48 | $10.48 | 336,667 |
2016-05-09 | $10.62 | $10.76 | $10.03 | $10.10 | $10.10 | 632,424 |
2016-05-06 | $10.24 | $10.80 | $10.24 | $10.49 | $10.49 | 139,828 |
2016-05-05 | $10.54 | $10.93 | $10.30 | $10.34 | $10.34 | 289,918 |
2016-05-04 | $11.00 | $11.47 | $10.40 | $10.43 | $10.43 | 419,626 |
2016-05-03 | $12.10 | $12.37 | $11.11 | $11.16 | $11.16 | 425,075 |
2016-05-02 | $13.30 | $13.49 | $11.98 | $12.10 | $12.10 | 558,158 |
2016-04-29 | $13.36 | $13.82 | $13.14 | $13.22 | $13.22 | 473,585 |
2016-04-28 | $14.11 | $14.28 | $13.27 | $13.33 | $13.33 | 404,035 |
2016-04-27 | $13.83 | $14.42 | $13.83 | $14.12 | $14.12 | 264,548 |
2016-04-26 | $13.00 | $14.00 | $13.00 | $13.96 | $13.96 | 422,233 |
2016-04-25 | $13.41 | $13.63 | $13.00 | $13.08 | $13.08 | 637,471 |
2016-04-22 | $13.48 | $13.76 | $13.28 | $13.42 | $13.42 | 205,388 |
2016-04-21 | $13.17 | $13.65 | $13.16 | $13.35 | $13.35 | 338,444 |
2016-04-20 | $12.87 | $13.37 | $12.87 | $13.11 | $13.11 | 288,188 |
2016-04-19 | $13.16 | $13.59 | $12.83 | $12.88 | $12.88 | 253,954 |
2016-04-18 | $13.18 | $13.50 | $13.00 | $13.16 | $13.16 | 219,084 |
2016-04-15 | $14.30 | $14.34 | $13.20 | $13.33 | $13.33 | 398,848 |
2016-04-14 | $13.79 | $14.75 | $13.67 | $14.56 | $14.56 | 614,421 |
2016-04-13 | $13.48 | $13.95 | $13.37 | $13.53 | $13.53 | 305,400 |
2016-04-12 | $13.25 | $13.72 | $13.10 | $13.37 | $13.37 | 366,664 |
2016-04-11 | $13.40 | $13.80 | $13.29 | $13.39 | $13.39 | 190,216 |
2016-04-08 | $13.05 | $13.33 | $12.93 | $13.27 | $13.27 | 604,346 |
2016-04-07 | $12.62 | $13.09 | $12.62 | $12.88 | $12.88 | 359,527 |
2016-04-06 | $12.49 | $13.05 | $12.44 | $12.89 | $12.89 | 369,510 |
2016-04-05 | $12.90 | $13.06 | $12.43 | $12.49 | $12.49 | 296,313 |
2016-04-04 | $12.98 | $13.18 | $12.84 | $12.94 | $12.94 | 185,022 |
2016-04-01 | $13.11 | $13.12 | $12.72 | $12.89 | $12.89 | 149,346 |
2016-03-31 | $13.07 | $13.40 | $13.01 | $13.14 | $13.14 | 248,966 |
2016-03-30 | $13.36 | $13.50 | $12.89 | $13.04 | $13.04 | 351,425 |
2016-03-29 | $12.49 | $13.43 | $12.36 | $13.04 | $13.04 | 380,709 |
2016-03-28 | $11.92 | $12.96 | $11.82 | $12.48 | $12.48 | 380,733 |
2016-03-24 | $11.93 | $12.79 | $11.14 | $12.55 | $12.55 | 376,801 |
2016-03-23 | $13.89 | $13.90 | $12.00 | $12.12 | $12.12 | 928,142 |
2016-03-22 | $12.10 | $13.45 | $12.09 | $12.93 | $12.93 | 975,732 |
2016-03-21 | $11.45 | $12.25 | $11.45 | $12.07 | $12.07 | 359,145 |
2016-03-18 | $11.06 | $11.56 | $11.06 | $11.50 | $11.50 | 263,509 |
2016-03-17 | $10.68 | $11.20 | $10.40 | $11.10 | $11.10 | 175,182 |
2016-03-16 | $10.25 | $10.71 | $10.20 | $10.63 | $10.63 | 121,528 |
2016-03-15 | $11.90 | $11.90 | $10.25 | $10.35 | $10.35 | 371,051 |
2016-03-14 | $11.26 | $12.14 | $11.20 | $12.01 | $12.01 | 415,129 |
2016-03-11 | $10.49 | $11.04 | $10.28 | $10.93 | $10.93 | 202,821 |
2016-03-10 | $11.20 | $11.39 | $10.33 | $10.38 | $10.38 | 182,746 |
2016-03-09 | $11.32 | $11.39 | $10.81 | $11.06 | $11.06 | 167,315 |
2016-03-08 | $11.94 | $11.98 | $10.99 | $11.27 | $11.27 | 413,401 |
2016-03-07 | $11.39 | $12.16 | $10.89 | $12.07 | $12.07 | 539,595 |
2016-03-04 | $10.87 | $11.92 | $10.87 | $10.94 | $10.94 | 542,178 |
2016-03-03 | $10.50 | $11.38 | $10.48 | $10.86 | $10.86 | 384,264 |
2016-03-02 | $9.50 | $10.68 | $9.50 | $10.19 | $10.19 | 418,057 |
2016-03-01 | $9.23 | $9.93 | $9.21 | $9.70 | $9.70 | 344,639 |
2016-02-29 | $8.93 | $9.29 | $8.85 | $9.14 | $9.14 | 94,144 |
2016-02-26 | $8.87 | $9.29 | $8.86 | $8.90 | $8.90 | 106,061 |
2016-02-25 | $8.92 | $9.02 | $8.61 | $8.86 | $8.86 | 107,571 |
2016-02-24 | $8.21 | $9.09 | $7.92 | $8.92 | $8.92 | 277,866 |
2016-02-23 | $9.16 | $9.16 | $8.34 | $8.36 | $8.36 | 208,132 |
2016-02-22 | $8.80 | $9.25 | $8.75 | $8.97 | $8.97 | 115,739 |
2016-02-19 | $8.86 | $9.03 | $8.50 | $8.71 | $8.71 | 65,164 |
2016-02-18 | $8.91 | $9.09 | $8.52 | $8.93 | $8.93 | 139,981 |
2016-02-17 | $9.17 | $9.38 | $8.76 | $8.88 | $8.88 | 207,131 |
2016-02-16 | $8.59 | $9.25 | $8.56 | $9.12 | $9.12 | 193,984 |
2016-02-12 | $8.55 | $8.78 | $8.15 | $8.56 | $8.56 | 100,217 |
2016-02-11 | $7.55 | $8.65 | $7.42 | $8.52 | $8.52 | 180,007 |
2016-02-10 | $7.75 | $7.95 | $7.41 | $7.61 | $7.61 | 91,350 |
2016-02-09 | $7.73 | $7.96 | $7.50 | $7.73 | $7.73 | 79,608 |
2016-02-08 | $8.02 | $8.18 | $7.62 | $7.90 | $7.90 | 80,148 |
2016-02-05 | $8.45 | $8.70 | $8.21 | $8.26 | $8.26 | 97,846 |
2016-02-04 | $7.67 | $8.85 | $7.61 | $8.53 | $8.53 | 257,956 |
2016-02-03 | $7.37 | $7.97 | $7.10 | $7.86 | $7.86 | 166,036 |
2016-02-02 | $7.41 | $7.61 | $7.16 | $7.26 | $7.26 | 113,598 |
2016-02-01 | $7.51 | $7.75 | $7.13 | $7.64 | $7.64 | 75,016 |
2016-01-29 | $7.10 | $7.90 | $7.10 | $7.62 | $7.62 | 128,979 |
2016-01-28 | $7.68 | $7.81 | $7.21 | $7.23 | $7.23 | 103,151 |
2016-01-27 | $7.54 | $7.99 | $7.40 | $7.55 | $7.55 | 96,245 |
2016-01-26 | $7.47 | $7.78 | $7.04 | $7.64 | $7.64 | 106,717 |
2016-01-25 | $8.12 | $8.23 | $7.27 | $7.41 | $7.41 | 216,640 |
2016-01-22 | $7.93 | $8.44 | $7.91 | $8.10 | $8.10 | 265,970 |
2016-01-21 | $7.50 | $8.42 | $7.29 | $8.03 | $8.03 | 390,392 |
2016-01-20 | $7.05 | $7.61 | $6.60 | $7.48 | $7.48 | 322,135 |
2016-01-19 | $8.00 | $8.10 | $7.05 | $7.23 | $7.23 | 255,504 |
2016-01-15 | $8.09 | $8.13 | $7.50 | $7.85 | $7.85 | 420,886 |
2016-01-14 | $8.10 | $8.55 | $7.72 | $8.44 | $8.44 | 466,189 |
2016-01-13 | $8.32 | $8.44 | $7.84 | $8.03 | $8.03 | 302,159 |
2016-01-12 | $8.02 | $8.34 | $7.70 | $8.05 | $8.05 | 389,309 |
2016-01-11 | $8.51 | $8.59 | $7.48 | $7.50 | $7.50 | 441,030 |
2016-01-08 | $9.67 | $9.99 | $8.44 | $8.63 | $8.63 | 498,061 |
2016-01-07 | $10.34 | $10.68 | $9.50 | $9.55 | $9.55 | 707,562 |
2016-01-06 | $10.62 | $11.09 | $10.25 | $10.49 | $10.49 | 335,415 |
2016-01-05 | $10.72 | $10.80 | $10.25 | $10.75 | $10.75 | 200,599 |
2016-01-04 | $10.04 | $10.91 | $9.34 | $10.77 | $10.77 | 361,702 |
2015-12-31 | $10.12 | $10.40 | $9.77 | $10.04 | $10.04 | 197,923 |
2015-12-30 | $10.82 | $11.24 | $10.18 | $10.21 | $10.21 | 539,462 |
2015-12-29 | $11.01 | $11.36 | $10.80 | $10.95 | $10.95 | 407,834 |
2015-12-28 | $11.79 | $11.96 | $10.97 | $11.08 | $11.08 | 335,394 |
2015-12-24 | $12.18 | $12.55 | $11.98 | $12.04 | $12.04 | 90,324 |
2015-12-23 | $11.61 | $12.67 | $11.57 | $12.30 | $12.30 | 419,810 |
2015-12-22 | $10.56 | $11.80 | $10.56 | $11.55 | $11.55 | 269,271 |
2015-12-21 | $10.71 | $11.07 | $10.44 | $10.68 | $10.68 | 149,146 |
2015-12-18 | $10.31 | $10.80 | $10.07 | $10.80 | $10.80 | 483,323 |
2015-12-17 | $10.38 | $10.70 | $10.24 | $10.27 | $10.27 | 305,835 |
2015-12-16 | $9.89 | $10.55 | $9.61 | $10.48 | $10.48 | 603,031 |
2015-12-15 | $9.29 | $9.91 | $9.05 | $9.89 | $9.89 | 375,089 |
2015-12-14 | $9.57 | $9.63 | $8.77 | $9.21 | $9.21 | 294,792 |
2015-12-11 | $10.26 | $10.26 | $9.45 | $9.65 | $9.65 | 209,264 |
2015-12-10 | $9.94 | $10.22 | $9.70 | $10.20 | $10.20 | 242,079 |
2015-12-09 | $9.54 | $9.94 | $9.49 | $9.91 | $9.91 | 293,247 |
2015-12-08 | $9.81 | $10.28 | $9.45 | $9.61 | $9.61 | 337,871 |
2015-12-07 | $10.68 | $10.68 | $9.77 | $9.90 | $9.90 | 154,841 |
2015-12-04 | $9.95 | $10.09 | $9.63 | $9.77 | $9.77 | 99,551 |
2015-12-03 | $10.02 | $10.32 | $9.73 | $9.92 | $9.92 | 111,112 |
2015-12-02 | $9.99 | $10.45 | $9.84 | $9.91 | $9.91 | 157,089 |
2015-12-01 | $9.89 | $10.20 | $9.63 | $9.95 | $9.95 | 113,254 |
2015-11-30 | $10.10 | $10.84 | $9.73 | $9.92 | $9.92 | 517,167 |
2015-11-27 | $9.15 | $10.22 | $9.00 | $9.98 | $9.98 | 197,665 |
2015-11-25 | $7.70 | $9.72 | $7.70 | $9.24 | $9.24 | 589,311 |
2015-11-24 | $7.25 | $7.73 | $7.25 | $7.70 | $7.70 | 210,911 |
2015-11-23 | $7.37 | $7.52 | $7.20 | $7.36 | $7.36 | 126,735 |
2015-11-20 | $7.36 | $7.83 | $7.27 | $7.37 | $7.37 | 234,166 |
2015-11-19 | $7.30 | $7.96 | $7.27 | $7.37 | $7.37 | 185,983 |
2015-11-18 | $6.58 | $7.33 | $6.58 | $7.25 | $7.25 | 210,316 |
2015-11-17 | $6.90 | $6.97 | $6.50 | $6.58 | $6.58 | 172,090 |
2015-11-16 | $7.13 | $7.33 | $6.74 | $6.84 | $6.84 | 289,395 |
2015-11-13 | $6.71 | $7.15 | $6.57 | $7.13 | $7.13 | 214,600 |
2015-11-12 | $7.33 | $7.33 | $6.60 | $6.65 | $6.65 | 336,550 |
2015-11-11 | $7.85 | $7.93 | $7.26 | $7.31 | $7.31 | 298,186 |
2015-11-10 | $7.99 | $9.27 | $7.79 | $7.84 | $7.84 | 735,822 |
2015-11-09 | $11.67 | $11.89 | $10.41 | $10.43 | $10.43 | 304,354 |
2015-11-06 | $10.83 | $11.58 | $10.55 | $11.48 | $11.48 | 117,422 |
2015-11-05 | $11.26 | $11.60 | $10.80 | $10.81 | $10.81 | 122,671 |
2015-11-04 | $11.76 | $12.23 | $10.90 | $11.28 | $11.28 | 368,217 |
2015-11-03 | $11.79 | $12.30 | $11.51 | $11.70 | $11.70 | 225,825 |
2015-11-02 | $10.69 | $12.00 | $10.69 | $11.86 | $11.86 | 175,724 |
2015-10-30 | $10.87 | $11.17 | $10.60 | $10.70 | $10.70 | 80,968 |
2015-10-29 | $11.31 | $11.37 | $10.84 | $10.87 | $10.87 | 135,448 |
2015-10-28 | $10.33 | $11.40 | $10.30 | $11.30 | $11.30 | 271,726 |
2015-10-27 | $10.32 | $10.64 | $10.00 | $10.27 | $10.27 | 175,478 |
2015-10-26 | $11.01 | $11.28 | $10.21 | $10.40 | $10.40 | 200,219 |
2015-10-23 | $10.43 | $11.00 | $10.04 | $10.90 | $10.90 | 198,497 |
2015-10-22 | $10.41 | $10.86 | $10.37 | $10.77 | $10.77 | 153,225 |
2015-10-21 | $11.00 | $11.00 | $10.29 | $10.32 | $10.32 | 141,135 |
2015-10-20 | $10.31 | $11.00 | $10.31 | $10.97 | $10.97 | 145,442 |
2015-10-19 | $10.32 | $10.92 | $9.85 | $10.33 | $10.33 | 159,407 |
2015-10-16 | $10.52 | $11.00 | $9.68 | $10.40 | $10.40 | 233,942 |
2015-10-15 | $9.70 | $10.50 | $9.65 | $10.45 | $10.45 | 443,812 |
2015-10-14 | $9.90 | $9.98 | $9.41 | $9.72 | $9.72 | 207,021 |
2015-10-13 | $9.47 | $10.00 | $9.02 | $9.88 | $9.88 | 153,988 |
2015-10-12 | $9.48 | $9.79 | $9.06 | $9.52 | $9.52 | 157,179 |
2015-10-09 | $9.68 | $10.10 | $9.03 | $9.57 | $9.57 | 209,605 |
2015-10-08 | $8.68 | $9.87 | $8.62 | $9.58 | $9.58 | 306,608 |
2015-10-07 | $8.18 | $8.83 | $8.15 | $8.68 | $8.68 | 160,497 |
2015-10-06 | $7.52 | $8.16 | $7.52 | $8.13 | $8.13 | 243,469 |
2015-10-05 | $6.97 | $7.80 | $6.97 | $7.56 | $7.56 | 192,818 |
2015-10-02 | $6.67 | $7.09 | $6.62 | $6.90 | $6.90 | 120,317 |
2015-10-01 | $6.65 | $6.93 | $6.61 | $6.78 | $6.78 | 149,704 |
2015-09-30 | $6.68 | $6.89 | $6.50 | $6.71 | $6.71 | 98,932 |
2015-09-29 | $6.79 | $6.95 | $6.50 | $6.54 | $6.54 | 90,856 |
2015-09-28 | $6.98 | $7.14 | $6.79 | $6.80 | $6.80 | 77,468 |
2015-09-25 | $7.33 | $7.46 | $7.00 | $7.01 | $7.01 | 110,688 |
2015-09-24 | $7.00 | $7.37 | $6.87 | $7.25 | $7.25 | 140,949 |
2015-09-23 | $7.42 | $7.55 | $7.07 | $7.11 | $7.11 | 233,982 |
2015-09-22 | $7.75 | $7.93 | $7.43 | $7.44 | $7.44 | 241,025 |
2015-09-21 | $7.84 | $8.00 | $7.66 | $7.84 | $7.84 | 121,379 |
2015-09-18 | $7.30 | $7.84 | $7.25 | $7.84 | $7.84 | 188,879 |
2015-09-17 | $7.59 | $7.84 | $7.42 | $7.44 | $7.44 | 155,890 |
2015-09-16 | $7.43 | $7.75 | $7.39 | $7.64 | $7.64 | 88,203 |
2015-09-15 | $7.29 | $7.54 | $7.23 | $7.39 | $7.39 | 89,768 |
2015-09-14 | $7.50 | $7.54 | $7.21 | $7.30 | $7.30 | 177,231 |
2015-09-11 | $7.58 | $7.59 | $7.18 | $7.50 | $7.50 | 212,594 |
2015-09-10 | $7.70 | $7.96 | $7.13 | $7.17 | $7.17 | 262,535 |
2015-09-09 | $7.48 | $8.09 | $7.47 | $7.79 | $7.79 | 317,766 |
2015-09-08 | $7.24 | $7.77 | $7.02 | $7.47 | $7.47 | 350,893 |
2015-09-04 | $6.85 | $7.15 | $6.79 | $7.08 | $7.08 | 173,510 |
2015-09-03 | $7.00 | $7.13 | $6.76 | $6.99 | $6.99 | 315,271 |
2015-09-02 | $7.25 | $7.26 | $6.78 | $7.01 | $7.01 | 256,361 |
2015-09-01 | $7.23 | $7.35 | $7.00 | $7.16 | $7.16 | 315,832 |
2015-08-31 | $7.08 | $7.54 | $6.98 | $7.37 | $7.37 | 103,235 |
ExOne Company (XONE) News Headlines
Recent ExOne Company (XONE) News
Similar Companies to ExOne Company (XONE) in the Specialty Industrial Machinery Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |