Prices shown in Hong Kong Dollars
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-02-07 |
13.40 |
13.66 |
12.74 |
12.98 |
10,664,837 |
| 2025-02-06 |
11.82 |
13.70 |
11.82 |
13.46 |
18,708,102 |
| 2025-02-05 |
11.64 |
11.88 |
11.50 |
11.76 |
3,742,180 |
| 2025-02-04 |
11.46 |
11.78 |
11.44 |
11.60 |
1,825,500 |
| 2025-02-03 |
11.44 |
11.46 |
11.08 |
11.30 |
2,088,331 |
| 2025-01-28 |
11.14 |
11.58 |
11.14 |
11.54 |
789,668 |
| 2025-01-27 |
11.38 |
11.48 |
11.22 |
11.46 |
1,934,000 |
| 2025-01-24 |
11.50 |
11.76 |
11.40 |
11.40 |
2,798,360 |
| 2025-01-23 |
11.58 |
11.86 |
11.38 |
11.56 |
2,494,100 |
| 2025-01-22 |
11.66 |
11.66 |
11.30 |
11.40 |
2,618,622 |
| 2025-01-21 |
11.12 |
11.66 |
11.12 |
11.62 |
3,743,800 |
| 2025-01-20 |
10.98 |
11.36 |
10.98 |
11.12 |
1,960,000 |
| 2025-01-17 |
10.68 |
11.18 |
10.68 |
11.02 |
4,534,501 |
| 2025-01-16 |
10.78 |
11.02 |
10.70 |
10.84 |
3,059,660 |
| 2025-01-15 |
10.96 |
11.04 |
10.62 |
10.78 |
3,884,195 |
| 2025-01-14 |
11.06 |
11.08 |
10.96 |
11.08 |
2,585,895 |
| 2025-01-13 |
11.22 |
11.24 |
10.94 |
11.00 |
4,099,500 |
| 2025-01-10 |
11.76 |
11.96 |
11.22 |
11.22 |
3,945,500 |
| 2025-01-09 |
11.50 |
12.06 |
11.50 |
11.90 |
6,417,255 |
| 2025-01-08 |
11.58 |
11.82 |
11.34 |
11.64 |
4,454,800 |
| 2025-01-07 |
11.82 |
12.14 |
11.58 |
11.70 |
4,759,400 |
| 2025-01-06 |
12.10 |
12.20 |
11.84 |
11.88 |
3,489,000 |
| 2025-01-03 |
12.24 |
12.38 |
12.04 |
12.10 |
3,521,500 |
| 2025-01-02 |
12.36 |
12.44 |
12.02 |
12.24 |
3,804,100 |
| 2024-12-31 |
12.26 |
12.44 |
12.14 |
12.36 |
1,365,500 |
| 2024-12-30 |
12.24 |
12.44 |
12.20 |
12.30 |
2,626,700 |
| 2024-12-27 |
12.36 |
12.58 |
12.02 |
12.26 |
5,916,312 |
| 2024-12-24 |
11.64 |
12.50 |
11.58 |
12.30 |
6,811,319 |
| 2024-12-23 |
11.30 |
12.04 |
11.30 |
11.74 |
7,781,112 |
| 2024-12-20 |
11.54 |
11.54 |
11.22 |
11.30 |
2,036,238 |
| 2024-12-19 |
11.18 |
11.40 |
11.06 |
11.32 |
2,014,500 |
| 2024-12-18 |
11.20 |
11.48 |
11.12 |
11.46 |
3,836,000 |
| 2024-12-17 |
11.62 |
11.62 |
11.16 |
11.38 |
5,006,000 |
| 2024-12-16 |
11.80 |
11.90 |
11.48 |
11.62 |
3,704,538 |
| 2024-12-13 |
11.90 |
11.94 |
11.72 |
11.86 |
2,929,458 |
| 2024-12-12 |
11.60 |
12.12 |
11.60 |
11.98 |
7,920,607 |
| 2024-12-11 |
11.34 |
11.72 |
11.26 |
11.58 |
3,208,100 |
| 2024-12-10 |
11.88 |
12.00 |
11.32 |
11.38 |
5,885,014 |
| 2024-12-09 |
11.26 |
11.86 |
11.26 |
11.74 |
8,470,691 |
| 2024-12-06 |
10.74 |
11.40 |
10.74 |
11.26 |
6,398,354 |
| 2024-12-05 |
10.88 |
11.00 |
10.58 |
10.74 |
3,820,501 |
| 2024-12-04 |
10.84 |
10.96 |
10.66 |
10.92 |
3,724,800 |
| 2024-12-03 |
10.36 |
10.82 |
10.36 |
10.78 |
4,859,567 |
| 2024-12-02 |
10.68 |
10.68 |
10.36 |
10.44 |
1,962,000 |
| 2024-11-29 |
10.54 |
10.68 |
10.48 |
10.58 |
2,537,236 |
| 2024-11-28 |
10.42 |
10.48 |
10.26 |
10.42 |
1,766,000 |
| 2024-11-27 |
10.38 |
10.58 |
10.30 |
10.42 |
3,730,545 |
| 2024-11-26 |
10.04 |
10.40 |
9.82 |
10.32 |
3,969,336 |
| 2024-11-25 |
9.88 |
10.06 |
9.81 |
10.02 |
3,168,800 |
| 2024-11-22 |
10.26 |
10.26 |
9.78 |
9.85 |
2,516,381 |
| 2024-11-21 |
10.16 |
10.24 |
10.00 |
10.16 |
2,281,500 |
| 2024-11-20 |
10.00 |
10.10 |
9.86 |
10.06 |
2,626,700 |
| 2024-11-19 |
9.84 |
9.98 |
9.78 |
9.96 |
3,132,400 |
| 2024-11-18 |
10.18 |
10.26 |
9.70 |
9.84 |
4,770,704 |
| 2024-11-15 |
10.28 |
10.38 |
10.00 |
10.18 |
4,493,964 |
| 2024-11-14 |
10.14 |
10.38 |
10.02 |
10.12 |
3,623,670 |
| 2024-11-13 |
10.20 |
10.30 |
10.04 |
10.26 |
5,976,209 |
| 2024-11-12 |
10.12 |
10.52 |
9.98 |
10.14 |
5,950,570 |
| 2024-11-11 |
10.22 |
10.24 |
9.89 |
10.24 |
3,981,570 |
| 2024-11-08 |
10.80 |
10.90 |
10.14 |
10.22 |
8,818,000 |
| 2024-11-07 |
10.60 |
10.80 |
10.50 |
10.76 |
2,134,113 |
| 2024-11-06 |
10.72 |
10.86 |
10.54 |
10.66 |
2,335,251 |
| 2024-11-05 |
10.80 |
11.06 |
10.74 |
10.82 |
3,946,000 |
| 2024-11-04 |
10.80 |
10.88 |
10.54 |
10.80 |
2,250,000 |
| 2024-11-01 |
10.60 |
10.80 |
10.50 |
10.72 |
4,990,350 |
| 2024-10-31 |
10.66 |
10.68 |
10.38 |
10.56 |
4,736,000 |
| 2024-10-30 |
11.18 |
11.18 |
10.52 |
10.68 |
6,932,510 |
| 2024-10-29 |
11.10 |
11.26 |
11.02 |
11.12 |
4,230,700 |
| 2024-10-28 |
11.12 |
11.20 |
11.02 |
11.10 |
1,666,914 |
| 2024-10-25 |
10.92 |
11.24 |
10.92 |
11.20 |
5,108,401 |
| 2024-10-24 |
11.00 |
11.20 |
10.86 |
10.90 |
2,794,701 |
| 2024-10-23 |
11.16 |
11.16 |
10.80 |
11.04 |
3,196,000 |
| 2024-10-22 |
10.66 |
11.06 |
10.60 |
10.80 |
5,404,438 |
| 2024-10-21 |
10.70 |
10.78 |
10.44 |
10.66 |
3,777,000 |
| 2024-10-18 |
10.24 |
10.80 |
10.14 |
10.70 |
4,647,482 |
| 2024-10-17 |
10.30 |
10.42 |
10.04 |
10.16 |
3,345,274 |
| 2024-10-16 |
10.26 |
10.32 |
10.04 |
10.16 |
3,687,913 |
| 2024-10-15 |
10.78 |
10.78 |
10.04 |
10.26 |
4,263,000 |
| 2024-10-14 |
10.90 |
10.90 |
10.10 |
10.54 |
6,274,200 |
| 2024-10-10 |
10.62 |
11.20 |
10.62 |
10.96 |
7,199,590 |
| 2024-10-09 |
10.96 |
10.96 |
9.92 |
10.64 |
12,336,003 |
| 2024-10-08 |
11.50 |
11.74 |
10.32 |
10.66 |
13,205,510 |
| 2024-10-07 |
11.48 |
11.48 |
10.88 |
11.38 |
3,780,819 |
| 2024-10-04 |
10.30 |
11.14 |
10.20 |
10.98 |
3,715,025 |
| 2024-10-03 |
10.70 |
10.72 |
9.99 |
10.34 |
3,410,518 |
| 2024-10-02 |
10.26 |
10.66 |
10.04 |
10.56 |
6,477,503 |
| 2024-09-30 |
10.18 |
10.20 |
9.74 |
10.10 |
13,083,505 |
| 2024-09-27 |
9.53 |
9.98 |
9.52 |
9.74 |
13,738,220 |
| 2024-09-26 |
8.93 |
9.45 |
8.83 |
9.37 |
6,480,486 |
| 2024-09-25 |
9.20 |
9.25 |
8.85 |
8.89 |
5,745,324 |
| 2024-09-24 |
8.70 |
9.05 |
8.63 |
9.05 |
5,408,000 |
| 2024-09-23 |
8.73 |
8.87 |
8.55 |
8.56 |
2,624,000 |
| 2024-09-20 |
8.46 |
8.72 |
8.46 |
8.71 |
4,780,888 |
| 2024-09-19 |
8.47 |
8.61 |
8.20 |
8.39 |
5,630,388 |
| 2024-09-17 |
8.47 |
8.71 |
8.33 |
8.62 |
1,533,422 |
| 2024-09-16 |
8.88 |
8.88 |
8.58 |
8.74 |
971,422 |
| 2024-09-13 |
8.80 |
8.94 |
8.75 |
8.88 |
5,608,833 |
| 2024-09-12 |
8.82 |
8.91 |
8.74 |
8.75 |
2,274,000 |
| 2024-09-11 |
8.77 |
8.81 |
8.57 |
8.77 |
3,863,870 |
| 2024-09-10 |
9.16 |
9.20 |
8.66 |
8.75 |
5,898,388 |
| 2024-09-09 |
9.00 |
9.34 |
9.00 |
9.16 |
5,996,000 |
| 2024-09-05 |
9.16 |
9.33 |
9.11 |
9.20 |
3,222,000 |
| 2024-09-04 |
9.19 |
9.20 |
8.83 |
9.11 |
4,626,000 |
| 2024-09-03 |
9.02 |
9.34 |
8.96 |
9.21 |
4,522,000 |
| 2024-09-02 |
9.00 |
9.00 |
8.82 |
8.95 |
2,668,000 |
| 2024-08-30 |
9.11 |
9.24 |
8.92 |
8.93 |
5,910,571 |
| 2024-08-29 |
8.74 |
8.95 |
8.61 |
8.90 |
2,993,451 |
| 2024-08-28 |
8.67 |
8.84 |
8.62 |
8.74 |
2,996,000 |
| 2024-08-27 |
8.66 |
8.70 |
8.59 |
8.67 |
2,154,000 |
| 2024-08-26 |
8.50 |
8.69 |
8.46 |
8.66 |
2,082,388 |
| 2024-08-23 |
8.52 |
8.62 |
8.37 |
8.43 |
5,448,386 |
| 2024-08-22 |
9.08 |
9.08 |
8.51 |
8.58 |
7,816,388 |
| 2024-08-21 |
9.10 |
9.10 |
8.83 |
8.98 |
4,628,000 |
| 2024-08-20 |
9.17 |
9.28 |
9.07 |
9.10 |
5,121,888 |
| 2024-08-19 |
9.38 |
9.54 |
9.07 |
9.15 |
6,192,388 |
| 2024-08-16 |
8.88 |
9.65 |
8.88 |
9.50 |
11,862,788 |
| 2024-08-15 |
8.60 |
8.68 |
8.46 |
8.57 |
2,084,428 |
| 2024-08-14 |
8.67 |
8.78 |
8.55 |
8.60 |
2,136,508 |
| 2024-08-13 |
8.70 |
8.75 |
8.60 |
8.67 |
1,652,788 |
| 2024-08-12 |
8.51 |
8.80 |
8.51 |
8.74 |
1,428,398 |
| 2024-08-09 |
8.46 |
8.66 |
8.43 |
8.56 |
1,332,890 |
| 2024-08-08 |
8.43 |
8.59 |
8.36 |
8.40 |
1,761,788 |
| 2024-08-07 |
8.50 |
8.64 |
8.48 |
8.55 |
1,672,619 |
| 2024-08-06 |
8.44 |
8.66 |
8.43 |
8.63 |
2,115,000 |
| 2024-08-05 |
8.66 |
8.83 |
8.21 |
8.32 |
4,922,000 |
| 2024-08-02 |
8.82 |
8.98 |
8.67 |
8.75 |
2,110,000 |
| 2024-08-01 |
9.00 |
9.09 |
8.86 |
8.92 |
1,766,000 |
| 2024-07-31 |
8.77 |
9.05 |
8.64 |
9.00 |
4,020,388 |
| 2024-07-30 |
8.97 |
9.01 |
8.63 |
8.69 |
2,368,308 |
| 2024-07-29 |
8.84 |
8.98 |
8.76 |
8.88 |
3,370,388 |
| 2024-07-26 |
8.70 |
8.87 |
8.63 |
8.84 |
4,606,000 |
| 2024-07-25 |
8.74 |
8.81 |
8.52 |
8.62 |
4,760,000 |
| 2024-07-24 |
8.50 |
8.78 |
8.44 |
8.72 |
4,414,000 |
| 2024-07-23 |
8.50 |
8.60 |
8.36 |
8.44 |
2,260,000 |
| 2024-07-22 |
8.11 |
8.57 |
8.07 |
8.48 |
4,154,500 |
| 2024-07-19 |
8.32 |
8.40 |
7.97 |
8.10 |
9,222,110 |
| 2024-07-18 |
8.18 |
8.45 |
8.18 |
8.41 |
2,666,000 |
| 2024-07-17 |
8.12 |
8.29 |
8.04 |
8.19 |
2,271,720 |
| 2024-07-16 |
8.16 |
8.32 |
8.10 |
8.12 |
2,008,000 |
| 2024-07-15 |
8.35 |
8.47 |
8.17 |
8.20 |
2,304,000 |
| 2024-07-12 |
8.30 |
8.39 |
8.21 |
8.30 |
5,232,000 |
| 2024-07-11 |
7.96 |
8.28 |
7.93 |
8.28 |
4,173,000 |
| 2024-07-10 |
8.12 |
8.19 |
7.85 |
7.95 |
2,844,935 |
| 2024-07-09 |
8.02 |
8.19 |
8.02 |
8.13 |
3,330,000 |
| 2024-07-08 |
8.24 |
8.31 |
8.05 |
8.06 |
2,139,118 |
| 2024-07-05 |
8.24 |
8.32 |
8.08 |
8.24 |
2,190,000 |
| 2024-07-04 |
8.25 |
8.40 |
8.18 |
8.29 |
2,340,000 |
| 2024-07-03 |
8.00 |
8.35 |
8.00 |
8.25 |
3,556,000 |
| 2024-07-02 |
8.10 |
8.13 |
7.84 |
8.03 |
3,620,656 |
| 2024-06-28 |
8.21 |
8.40 |
8.20 |
8.24 |
3,729,188 |
| 2024-06-27 |
8.42 |
8.47 |
8.20 |
8.26 |
3,234,000 |
| 2024-06-26 |
8.52 |
8.59 |
8.35 |
8.53 |
2,938,000 |
| 2024-06-25 |
8.56 |
8.75 |
8.45 |
8.53 |
4,012,388 |
| 2024-06-24 |
8.63 |
8.70 |
8.34 |
8.48 |
3,970,000 |
| 2024-06-21 |
8.78 |
8.81 |
8.59 |
8.72 |
3,606,000 |
| 2024-06-20 |
8.80 |
9.01 |
8.59 |
8.66 |
3,536,000 |
| 2024-06-19 |
8.53 |
8.87 |
8.53 |
8.74 |
2,542,000 |
| 2024-06-18 |
8.70 |
8.80 |
8.51 |
8.58 |
2,872,000 |
| 2024-06-17 |
9.02 |
9.02 |
8.70 |
8.70 |
2,772,000 |
| 2024-06-14 |
8.82 |
9.12 |
8.75 |
9.12 |
6,166,433 |
| 2024-06-13 |
8.74 |
8.99 |
8.70 |
8.89 |
3,644,000 |
| 2024-06-12 |
8.56 |
8.70 |
8.56 |
8.66 |
3,394,000 |
| 2024-06-11 |
8.86 |
8.86 |
8.45 |
8.58 |
6,848,000 |
| 2024-06-07 |
8.94 |
8.94 |
8.73 |
8.88 |
3,644,000 |
| 2024-06-06 |
9.07 |
9.15 |
8.74 |
8.90 |
11,114,000 |
| 2024-06-05 |
9.13 |
9.26 |
8.97 |
9.07 |
3,572,000 |
| 2024-06-04 |
9.10 |
9.21 |
8.96 |
9.13 |
3,328,000 |
| 2024-06-03 |
9.00 |
9.30 |
8.94 |
9.09 |
4,078,388 |
| 2024-05-31 |
9.36 |
9.36 |
8.96 |
9.00 |
4,799,182 |
| 2024-05-30 |
9.22 |
9.34 |
9.07 |
9.15 |
3,068,000 |
| 2024-05-29 |
9.31 |
9.49 |
9.17 |
9.21 |
3,887,650 |
| 2024-05-28 |
9.36 |
9.40 |
9.18 |
9.30 |
2,792,000 |
| 2024-05-27 |
9.20 |
9.28 |
8.92 |
9.23 |
4,587,241 |
| 2024-05-24 |
9.14 |
9.25 |
8.93 |
9.04 |
5,458,000 |
| 2024-05-23 |
9.48 |
9.48 |
9.03 |
9.05 |
6,093,248 |
| 2024-05-22 |
9.79 |
9.80 |
9.44 |
9.48 |
7,105,388 |
| 2024-05-21 |
10.18 |
10.18 |
9.68 |
9.76 |
5,800,000 |
| 2024-05-20 |
10.10 |
10.20 |
9.97 |
10.18 |
2,014,000 |
| 2024-05-17 |
10.22 |
10.46 |
10.02 |
10.10 |
5,302,388 |
| 2024-05-16 |
10.28 |
10.38 |
10.10 |
10.22 |
5,048,790 |
| 2024-05-14 |
10.50 |
10.56 |
10.22 |
10.30 |
2,537,078 |
| 2024-05-13 |
10.58 |
10.66 |
10.16 |
10.38 |
4,740,388 |
| 2024-05-10 |
10.42 |
10.78 |
10.40 |
10.58 |
6,747,039 |
| 2024-05-09 |
10.44 |
10.48 |
10.28 |
10.36 |
3,538,281 |
| 2024-05-08 |
10.16 |
10.64 |
10.10 |
10.40 |
7,968,745 |
| 2024-05-07 |
10.26 |
10.64 |
9.98 |
10.14 |
6,115,388 |
| 2024-05-06 |
9.60 |
10.28 |
9.50 |
10.18 |
7,975,149 |
| 2024-05-03 |
9.50 |
9.78 |
9.47 |
9.60 |
2,172,000 |
| 2024-05-02 |
9.34 |
9.57 |
9.03 |
9.50 |
2,406,000 |
| 2024-04-30 |
9.23 |
9.37 |
9.12 |
9.23 |
2,850,388 |
| 2024-04-29 |
9.45 |
9.59 |
9.12 |
9.21 |
4,030,388 |
| 2024-04-26 |
9.71 |
9.72 |
9.43 |
9.48 |
6,034,388 |
| 2024-04-25 |
9.40 |
9.79 |
9.20 |
9.77 |
3,180,388 |
| 2024-04-24 |
9.34 |
9.50 |
9.25 |
9.39 |
3,927,388 |
| 2024-04-23 |
9.34 |
9.52 |
9.14 |
9.38 |
2,026,388 |
| 2024-04-22 |
9.53 |
9.59 |
9.10 |
9.34 |
4,154,388 |
| 2024-04-19 |
9.53 |
9.66 |
9.40 |
9.59 |
2,226,388 |
| 2024-04-18 |
9.69 |
9.69 |
9.49 |
9.57 |
1,503,164 |
| 2024-04-17 |
9.83 |
9.84 |
9.51 |
9.59 |
1,864,776 |
| 2024-04-16 |
9.93 |
9.93 |
9.57 |
9.66 |
2,390,818 |
| 2024-04-15 |
9.70 |
9.97 |
9.55 |
9.82 |
3,622,776 |
| 2024-04-12 |
9.91 |
10.06 |
9.66 |
9.72 |
3,100,388 |
| 2024-04-11 |
9.55 |
10.24 |
9.55 |
9.91 |
7,909,109 |
| 2024-04-10 |
9.58 |
9.75 |
9.35 |
9.43 |
2,103,220 |
| 2024-04-09 |
9.57 |
9.57 |
9.37 |
9.51 |
1,325,164 |
| 2024-04-08 |
9.40 |
9.60 |
9.26 |
9.52 |
3,930,318 |
| 2024-04-05 |
9.63 |
9.63 |
9.16 |
9.20 |
3,168,389 |
| 2024-04-03 |
9.61 |
9.72 |
9.39 |
9.53 |
4,766,500 |
| 2024-04-02 |
9.14 |
9.64 |
9.09 |
9.57 |
7,845,782 |
| 2024-03-28 |
9.17 |
9.27 |
8.64 |
8.96 |
10,744,511 |
| 2024-03-27 |
9.90 |
10.06 |
9.21 |
9.24 |
6,118,500 |
| 2024-03-26 |
9.74 |
9.96 |
9.70 |
9.71 |
3,499,507 |
| 2024-03-25 |
9.75 |
9.75 |
9.51 |
9.63 |
2,174,000 |
| 2024-03-22 |
9.55 |
9.83 |
9.53 |
9.71 |
4,712,000 |
| 2024-03-21 |
9.62 |
9.79 |
9.41 |
9.54 |
6,024,000 |
| 2024-03-20 |
9.33 |
9.68 |
9.33 |
9.55 |
1,777,500 |
| 2024-03-19 |
9.60 |
9.68 |
9.39 |
9.49 |
3,597,402 |
| 2024-03-18 |
9.36 |
9.88 |
9.36 |
9.62 |
7,315,083 |
| 2024-03-15 |
8.66 |
9.30 |
8.60 |
9.28 |
14,581,207 |
| 2024-03-14 |
8.72 |
8.76 |
8.28 |
8.47 |
2,874,500 |
| 2024-03-13 |
8.50 |
8.63 |
8.38 |
8.55 |
1,644,000 |
| 2024-03-12 |
8.44 |
8.55 |
8.35 |
8.44 |
1,244,000 |
| 2024-03-11 |
8.45 |
8.47 |
8.18 |
8.31 |
2,925,655 |
| 2024-03-08 |
8.55 |
8.64 |
8.37 |
8.37 |
2,108,000 |
| 2024-03-07 |
8.44 |
8.72 |
8.43 |
8.52 |
2,472,000 |
| 2024-03-06 |
8.45 |
8.59 |
8.35 |
8.51 |
3,682,500 |
| 2024-03-05 |
8.69 |
8.69 |
8.47 |
8.52 |
3,476,100 |
| 2024-03-04 |
8.60 |
8.84 |
8.56 |
8.77 |
4,857,000 |
| 2024-03-01 |
8.46 |
8.65 |
8.39 |
8.54 |
4,246,000 |
| 2024-02-29 |
8.28 |
8.77 |
8.28 |
8.50 |
6,889,541 |
| 2024-02-28 |
8.52 |
8.69 |
8.27 |
8.34 |
5,369,900 |
| 2024-02-27 |
8.21 |
8.44 |
8.18 |
8.41 |
3,727,908 |
| 2024-02-26 |
8.19 |
8.29 |
8.12 |
8.17 |
2,830,000 |
| 2024-02-23 |
8.15 |
8.25 |
8.08 |
8.17 |
3,226,000 |
| 2024-02-22 |
7.96 |
8.15 |
7.92 |
8.12 |
3,076,223 |
| 2024-02-21 |
8.00 |
8.23 |
7.84 |
8.00 |
4,401,875 |
| 2024-02-20 |
7.85 |
8.00 |
7.71 |
8.00 |
4,090,000 |
| 2024-02-19 |
7.68 |
7.91 |
7.45 |
7.79 |
4,183,004 |
| 2024-02-16 |
7.05 |
7.76 |
7.04 |
7.74 |
3,393,000 |
| 2024-02-15 |
7.11 |
7.18 |
6.95 |
7.11 |
1,254,500 |
| 2024-02-14 |
7.15 |
7.19 |
7.00 |
7.18 |
1,619,000 |
| 2024-02-09 |
7.20 |
7.26 |
7.05 |
7.15 |
647,000 |
| 2024-02-08 |
7.31 |
7.49 |
7.30 |
7.34 |
2,028,000 |
| 2024-02-07 |
7.28 |
7.54 |
7.19 |
7.42 |
6,974,000 |
| 2024-02-06 |
6.87 |
7.35 |
6.86 |
7.24 |
5,276,000 |
| 2024-02-05 |
6.88 |
6.96 |
6.72 |
6.89 |
5,014,000 |
| 2024-02-02 |
7.07 |
7.15 |
6.87 |
6.91 |
4,142,000 |
| 2024-02-01 |
6.72 |
7.10 |
6.66 |
7.07 |
5,346,000 |
| 2024-01-31 |
6.72 |
6.86 |
6.60 |
6.75 |
5,222,000 |
| 2024-01-30 |
7.04 |
7.04 |
6.72 |
6.73 |
5,268,000 |
| 2024-01-29 |
6.96 |
7.26 |
6.94 |
7.07 |
3,228,690 |
| 2024-01-26 |
7.20 |
7.21 |
6.79 |
6.91 |
4,870,000 |
| 2024-01-25 |
7.00 |
7.25 |
7.00 |
7.20 |
2,198,000 |
| 2024-01-24 |
6.84 |
7.14 |
6.84 |
7.07 |
4,136,000 |
| 2024-01-23 |
6.67 |
6.92 |
6.64 |
6.84 |
3,096,000 |
| 2024-01-22 |
6.94 |
7.01 |
6.56 |
6.62 |
7,147,000 |
| 2024-01-19 |
7.09 |
7.36 |
6.91 |
6.97 |
7,488,379 |
| 2024-01-18 |
7.03 |
7.16 |
6.91 |
7.07 |
4,280,000 |
| 2024-01-17 |
7.22 |
7.30 |
6.92 |
7.01 |
4,875,015 |
| 2024-01-16 |
7.26 |
7.34 |
7.19 |
7.23 |
2,634,000 |
| 2024-01-15 |
7.22 |
7.37 |
7.22 |
7.27 |
2,378,000 |
| 2024-01-12 |
7.32 |
7.40 |
7.14 |
7.23 |
5,240,000 |
| 2024-01-11 |
7.52 |
7.52 |
7.33 |
7.34 |
3,135,200 |
| 2024-01-10 |
7.31 |
7.63 |
7.31 |
7.53 |
3,712,000 |
| 2024-01-09 |
7.26 |
7.52 |
7.22 |
7.44 |
7,356,000 |
| 2024-01-08 |
7.21 |
7.34 |
7.01 |
7.13 |
5,248,000 |
| 2024-01-05 |
7.40 |
7.44 |
7.15 |
7.20 |
6,226,000 |
| 2024-01-04 |
7.12 |
7.47 |
7.05 |
7.40 |
4,847,000 |
| 2024-01-03 |
7.14 |
7.39 |
7.13 |
7.18 |
7,682,180 |
| 2024-01-02 |
7.04 |
7.21 |
6.94 |
7.19 |
4,467,500 |
| 2023-12-29 |
6.82 |
7.06 |
6.81 |
7.01 |
2,968,000 |
| 2023-12-28 |
6.65 |
6.92 |
6.65 |
6.86 |
2,430,000 |
| 2023-12-27 |
6.59 |
6.73 |
6.54 |
6.70 |
1,870,000 |
| 2023-12-22 |
6.72 |
6.74 |
6.53 |
6.57 |
3,190,468 |
| 2023-12-21 |
6.76 |
6.76 |
6.52 |
6.72 |
3,698,000 |
| 2023-12-20 |
6.83 |
6.86 |
6.60 |
6.65 |
2,097,178 |
| 2023-12-19 |
6.98 |
6.98 |
6.70 |
6.77 |
2,672,000 |
| 2023-12-18 |
7.00 |
7.00 |
6.84 |
6.88 |
1,786,000 |
| 2023-12-15 |
6.94 |
7.17 |
6.83 |
7.02 |
18,486,000 |
| 2023-12-14 |
6.90 |
7.01 |
6.85 |
6.92 |
8,028,434 |
| 2023-12-13 |
7.00 |
7.07 |
6.82 |
6.97 |
4,157,487 |
| 2023-12-12 |
6.85 |
6.98 |
6.78 |
6.93 |
7,238,000 |
| 2023-12-11 |
7.08 |
7.11 |
6.76 |
6.89 |
14,253,062 |
| 2023-12-08 |
7.08 |
7.08 |
6.77 |
7.02 |
14,312,200 |
| 2023-12-07 |
7.40 |
7.40 |
6.88 |
7.06 |
9,460,804 |
| 2023-12-06 |
7.65 |
7.75 |
7.25 |
7.30 |
12,760,000 |
| 2023-12-05 |
7.95 |
7.95 |
7.60 |
7.73 |
4,256,000 |
| 2023-12-04 |
7.96 |
8.04 |
7.62 |
7.71 |
4,422,000 |
| 2023-12-01 |
8.08 |
8.25 |
7.89 |
7.99 |
9,297,654 |
| 2023-11-30 |
7.82 |
8.05 |
7.71 |
8.00 |
5,799,059 |
| 2023-11-29 |
7.89 |
8.08 |
7.87 |
7.90 |
3,789,000 |
| 2023-11-28 |
7.94 |
8.02 |
7.72 |
7.92 |
4,404,204 |
| 2023-11-27 |
8.08 |
8.22 |
7.85 |
7.91 |
5,552,822 |
| 2023-11-24 |
7.99 |
8.28 |
7.99 |
8.06 |
5,994,000 |
| 2023-11-23 |
7.93 |
8.06 |
7.76 |
7.91 |
3,528,000 |
| 2023-11-22 |
7.92 |
8.00 |
7.86 |
7.99 |
2,650,502 |
| 2023-11-21 |
7.77 |
8.16 |
7.77 |
8.02 |
6,182,000 |
| 2023-11-20 |
7.75 |
7.90 |
7.67 |
7.77 |
3,862,345 |
| 2023-11-17 |
7.54 |
7.84 |
7.51 |
7.75 |
6,735,929 |
| 2023-11-16 |
7.52 |
7.55 |
7.36 |
7.54 |
5,232,000 |
| 2023-11-15 |
7.45 |
7.52 |
7.23 |
7.49 |
6,723,001 |
| 2023-11-14 |
7.54 |
7.54 |
7.28 |
7.38 |
8,261,000 |
| 2023-11-13 |
7.73 |
7.80 |
7.32 |
7.45 |
8,453,300 |
| 2023-11-10 |
7.76 |
7.84 |
7.60 |
7.77 |
6,860,200 |
| 2023-11-09 |
8.15 |
8.15 |
7.73 |
7.82 |
8,358,000 |
| 2023-11-08 |
8.19 |
8.32 |
8.08 |
8.16 |
4,273,218 |
| 2023-11-07 |
8.30 |
8.42 |
8.21 |
8.23 |
6,654,000 |
| 2023-11-06 |
8.04 |
8.43 |
8.02 |
8.33 |
8,464,500 |
| 2023-11-03 |
8.08 |
8.27 |
7.83 |
8.00 |
6,580,000 |
| 2023-11-02 |
7.92 |
8.06 |
7.88 |
8.00 |
3,104,000 |
| 2023-11-01 |
7.99 |
8.05 |
7.85 |
7.97 |
4,618,000 |
| 2023-10-31 |
8.29 |
8.50 |
7.95 |
7.99 |
4,744,101 |
| 2023-10-30 |
8.08 |
8.57 |
7.97 |
8.29 |
13,334,000 |
| 2023-10-27 |
7.48 |
8.07 |
7.45 |
8.07 |
9,506,000 |
| 2023-10-26 |
7.60 |
7.80 |
7.51 |
7.58 |
5,788,000 |
| 2023-10-25 |
8.41 |
8.42 |
7.47 |
7.60 |
19,260,000 |
| 2023-10-24 |
7.90 |
8.35 |
7.82 |
8.32 |
8,334,000 |
| 2023-10-20 |
8.28 |
8.33 |
7.85 |
8.08 |
10,270,000 |
| 2023-10-19 |
8.60 |
8.60 |
8.22 |
8.32 |
7,116,000 |
| 2023-10-18 |
8.76 |
8.85 |
8.38 |
8.49 |
6,959,650 |
| 2023-10-17 |
9.10 |
9.10 |
8.63 |
8.76 |
7,493,612 |
| 2023-10-16 |
8.88 |
9.19 |
8.62 |
8.93 |
25,479,364 |
| 2023-10-13 |
8.32 |
8.88 |
8.24 |
8.74 |
17,199,500 |
| 2023-10-12 |
8.23 |
8.44 |
8.12 |
8.38 |
11,540,031 |
| 2023-10-11 |
7.59 |
8.17 |
7.46 |
8.07 |
18,647,500 |
| 2023-10-10 |
7.98 |
7.98 |
7.46 |
7.49 |
11,970,000 |
| 2023-10-09 |
7.89 |
8.09 |
7.66 |
7.90 |
5,086,398 |
| 2023-10-06 |
7.65 |
7.80 |
7.52 |
7.76 |
2,132,000 |
| 2023-10-05 |
7.45 |
7.56 |
7.25 |
7.53 |
1,982,000 |
| 2023-10-04 |
7.65 |
7.65 |
7.24 |
7.42 |
3,476,700 |
| 2023-10-03 |
7.89 |
7.89 |
7.50 |
7.61 |
5,648,000 |
| 2023-09-29 |
7.96 |
8.00 |
7.73 |
7.93 |
4,679,170 |
| 2023-09-28 |
7.93 |
8.07 |
7.77 |
7.95 |
8,480,000 |
| 2023-09-27 |
7.48 |
8.06 |
7.37 |
7.98 |
26,825,110 |
| 2023-09-26 |
7.00 |
7.46 |
6.98 |
7.35 |
17,451,402 |
| 2023-09-25 |
6.75 |
7.17 |
6.73 |
7.00 |
12,259,964 |
| 2023-09-22 |
6.73 |
6.84 |
6.51 |
6.75 |
14,048,000 |
| 2023-09-21 |
7.07 |
7.20 |
6.71 |
6.74 |
13,902,000 |
| 2023-09-20 |
6.97 |
7.27 |
6.94 |
7.05 |
14,826,000 |
| 2023-09-19 |
7.50 |
7.55 |
6.94 |
6.97 |
112,330,650 |
| 2023-09-18 |
8.25 |
8.48 |
8.03 |
8.13 |
10,279,867 |
| 2023-09-15 |
7.57 |
8.19 |
7.35 |
8.14 |
21,878,002 |
| 2023-09-14 |
7.45 |
7.75 |
7.45 |
7.50 |
6,546,000 |
| 2023-09-13 |
7.57 |
7.58 |
7.31 |
7.48 |
5,935,554 |
| 2023-09-12 |
7.33 |
7.57 |
7.24 |
7.46 |
7,754,226 |
| 2023-09-11 |
7.26 |
7.39 |
7.12 |
7.29 |
2,804,000 |
| 2023-09-07 |
7.19 |
7.43 |
7.11 |
7.24 |
4,921,710 |
| 2023-09-06 |
7.18 |
7.22 |
7.03 |
7.16 |
3,100,400 |
| 2023-09-05 |
7.22 |
7.25 |
7.08 |
7.17 |
2,250,500 |
| 2023-09-04 |
7.12 |
7.46 |
7.10 |
7.21 |
6,748,000 |
| 2023-08-31 |
7.13 |
7.13 |
6.93 |
7.01 |
3,954,998 |
| 2023-08-30 |
7.51 |
7.58 |
6.97 |
7.06 |
7,656,000 |
| 2023-08-29 |
6.99 |
7.43 |
6.99 |
7.35 |
6,536,346 |
| 2023-08-28 |
7.17 |
7.28 |
6.98 |
6.99 |
4,170,000 |
| 2023-08-25 |
6.80 |
6.99 |
6.75 |
6.98 |
2,833,000 |
| 2023-08-24 |
6.78 |
6.94 |
6.67 |
6.79 |
4,844,000 |
| 2023-08-23 |
6.70 |
6.80 |
6.62 |
6.67 |
1,798,950 |
| 2023-08-22 |
6.74 |
6.90 |
6.64 |
6.70 |
3,765,300 |
| 2023-08-21 |
6.94 |
7.01 |
6.67 |
6.80 |
5,800,000 |
| 2023-08-18 |
7.19 |
7.28 |
6.85 |
6.87 |
9,965,000 |
| 2023-08-17 |
6.46 |
7.29 |
6.40 |
7.23 |
30,417,011 |
| 2023-08-16 |
6.16 |
6.21 |
6.10 |
6.18 |
1,162,000 |
| 2023-08-15 |
6.18 |
6.27 |
6.07 |
6.16 |
1,387,504 |
| 2023-08-14 |
5.96 |
6.20 |
5.92 |
6.20 |
3,414,000 |
| 2023-08-11 |
6.15 |
6.15 |
5.98 |
5.99 |
2,192,000 |
| 2023-08-10 |
6.29 |
6.35 |
6.13 |
6.16 |
3,169,644 |
| 2023-08-09 |
6.22 |
6.54 |
6.22 |
6.38 |
6,362,000 |
| 2023-08-08 |
5.99 |
6.19 |
5.86 |
6.06 |
3,986,000 |
| 2023-08-07 |
6.24 |
6.24 |
5.94 |
5.99 |
3,998,000 |
| 2023-08-04 |
6.16 |
6.28 |
6.07 |
6.24 |
2,300,649 |
| 2023-08-03 |
6.03 |
6.14 |
5.92 |
6.05 |
2,058,000 |
| 2023-08-02 |
6.13 |
6.19 |
5.98 |
6.05 |
2,918,000 |
| 2023-08-01 |
6.12 |
6.33 |
6.00 |
6.13 |
4,108,312 |
| 2023-07-31 |
6.32 |
6.42 |
6.05 |
6.23 |
5,100,000 |
| 2023-07-28 |
6.24 |
6.44 |
6.23 |
6.35 |
2,111,000 |
| 2023-07-27 |
6.24 |
6.35 |
6.22 |
6.29 |
830,000 |
| 2023-07-26 |
6.19 |
6.29 |
6.17 |
6.23 |
948,000 |
| 2023-07-25 |
6.16 |
6.27 |
6.15 |
6.27 |
1,202,000 |
| 2023-07-24 |
6.16 |
6.33 |
6.13 |
6.16 |
1,692,000 |
| 2023-07-21 |
6.06 |
6.24 |
6.05 |
6.24 |
2,044,000 |
| 2023-07-20 |
6.08 |
6.20 |
6.04 |
6.09 |
1,160,000 |
| 2023-07-19 |
6.14 |
6.22 |
6.02 |
6.16 |
2,910,000 |
| 2023-07-18 |
6.03 |
6.31 |
6.02 |
6.18 |
4,090,733 |
| 2023-07-14 |
6.01 |
6.17 |
5.88 |
6.08 |
3,712,000 |
| 2023-07-13 |
5.91 |
6.10 |
5.89 |
6.06 |
3,792,000 |
| 2023-07-12 |
5.86 |
5.95 |
5.69 |
5.91 |
4,476,000 |
| 2023-07-11 |
5.88 |
5.98 |
5.78 |
5.85 |
3,502,000 |
| 2023-07-10 |
5.87 |
6.02 |
5.77 |
5.88 |
3,155,873 |
| 2023-07-07 |
5.90 |
6.08 |
5.83 |
5.88 |
3,596,000 |
| 2023-07-06 |
6.32 |
6.32 |
5.76 |
5.90 |
8,429,000 |
| 2023-07-05 |
6.48 |
6.49 |
6.27 |
6.35 |
3,612,000 |
| 2023-07-04 |
6.34 |
6.69 |
6.23 |
6.53 |
4,978,000 |
| 2023-07-03 |
6.54 |
6.62 |
6.43 |
6.51 |
2,360,005 |
| 2023-06-30 |
6.55 |
6.66 |
6.38 |
6.54 |
10,732,978 |
| 2023-06-29 |
6.81 |
6.81 |
6.40 |
6.55 |
4,348,000 |
| 2023-06-28 |
7.08 |
7.08 |
6.69 |
6.81 |
5,868,000 |
| 2023-06-27 |
6.99 |
7.16 |
6.93 |
7.11 |
2,296,000 |
| 2023-06-26 |
6.87 |
7.04 |
6.87 |
6.92 |
2,497,710 |
| 2023-06-23 |
7.26 |
7.28 |
6.81 |
6.87 |
2,390,288 |
| 2023-06-21 |
7.51 |
7.56 |
7.12 |
7.35 |
3,292,000 |
| 2023-06-20 |
7.58 |
7.61 |
7.45 |
7.51 |
3,650,004 |
| 2023-06-19 |
7.26 |
7.57 |
7.26 |
7.48 |
4,576,000 |
| 2023-06-16 |
7.28 |
7.39 |
7.20 |
7.23 |
4,078,000 |
| 2023-06-15 |
7.23 |
7.32 |
7.12 |
7.28 |
2,500,000 |
| 2023-06-14 |
7.18 |
7.29 |
7.10 |
7.22 |
4,050,000 |
| 2023-06-13 |
7.05 |
7.16 |
6.97 |
7.13 |
2,085,575 |
| 2023-06-12 |
7.08 |
7.14 |
6.95 |
6.95 |
1,900,000 |
| 2023-06-09 |
6.96 |
7.18 |
6.96 |
7.14 |
3,484,000 |
| 2023-06-08 |
7.50 |
7.50 |
6.94 |
6.96 |
5,562,000 |
| 2023-06-07 |
7.17 |
7.58 |
7.12 |
7.49 |
10,160,784 |
| 2023-06-06 |
7.09 |
7.26 |
6.96 |
7.17 |
4,868,000 |
| 2023-06-05 |
6.94 |
7.12 |
6.91 |
7.09 |
4,566,000 |
| 2023-06-02 |
6.98 |
7.12 |
6.81 |
6.90 |
7,614,000 |
| 2023-06-01 |
6.90 |
7.07 |
6.71 |
6.99 |
7,680,000 |
| 2023-05-31 |
6.95 |
7.03 |
6.63 |
6.90 |
8,576,000 |
| 2023-05-30 |
6.87 |
7.07 |
6.80 |
7.01 |
5,540,000 |
| 2023-05-29 |
6.70 |
7.07 |
6.68 |
6.88 |
7,144,505 |
| 2023-05-25 |
6.47 |
6.87 |
6.40 |
6.77 |
7,961,461 |
| 2023-05-24 |
6.55 |
6.68 |
6.37 |
6.62 |
3,358,000 |
| 2023-05-23 |
6.50 |
6.68 |
6.49 |
6.59 |
2,810,000 |
| 2023-05-22 |
6.44 |
6.61 |
6.43 |
6.50 |
3,154,000 |
| 2023-05-19 |
6.35 |
6.40 |
6.22 |
6.39 |
3,030,000 |
| 2023-05-18 |
6.49 |
6.52 |
6.32 |
6.35 |
2,179,400 |
| 2023-05-17 |
6.69 |
6.69 |
6.43 |
6.49 |
2,662,706 |
| 2023-05-16 |
6.88 |
6.94 |
6.52 |
6.58 |
4,528,000 |
| 2023-05-15 |
6.80 |
6.96 |
6.59 |
6.95 |
5,262,000 |
| 2023-05-12 |
6.99 |
7.05 |
6.80 |
6.80 |
3,160,000 |
| 2023-05-11 |
6.79 |
7.04 |
6.79 |
6.99 |
6,738,501 |
| 2023-05-10 |
7.00 |
7.10 |
6.75 |
6.79 |
5,977,000 |
| 2023-05-09 |
7.00 |
7.14 |
6.92 |
7.00 |
9,486,000 |
| 2023-05-08 |
6.57 |
6.98 |
6.55 |
6.98 |
10,136,500 |
| 2023-05-05 |
6.48 |
6.52 |
6.31 |
6.50 |
3,183,122 |
| 2023-05-04 |
6.26 |
6.43 |
6.26 |
6.43 |
2,732,000 |
| 2023-05-03 |
6.35 |
6.45 |
6.22 |
6.26 |
980,000 |
| 2023-05-02 |
6.27 |
6.50 |
6.27 |
6.42 |
2,326,000 |
| 2023-04-28 |
6.28 |
6.39 |
6.18 |
6.34 |
3,640,000 |
| 2023-04-27 |
6.23 |
6.31 |
6.18 |
6.25 |
1,016,000 |
| 2023-04-26 |
6.10 |
6.25 |
6.03 |
6.24 |
2,667,219 |
| 2023-04-25 |
6.29 |
6.29 |
6.12 |
6.21 |
4,458,000 |
| 2023-04-24 |
6.23 |
6.48 |
6.14 |
6.31 |
7,196,000 |
| 2023-04-21 |
6.34 |
6.44 |
6.13 |
6.26 |
11,221,139 |
| 2023-04-20 |
5.91 |
6.34 |
5.91 |
6.34 |
21,728,045 |
| 2023-04-19 |
5.70 |
5.91 |
5.70 |
5.80 |
3,540,000 |
| 2023-04-18 |
5.70 |
5.80 |
5.64 |
5.78 |
4,230,000 |
| 2023-04-17 |
5.75 |
5.78 |
5.63 |
5.70 |
3,312,000 |
| 2023-04-14 |
5.87 |
5.88 |
5.60 |
5.75 |
3,554,500 |
| 2023-04-13 |
5.66 |
5.77 |
5.58 |
5.76 |
3,274,000 |
| 2023-04-12 |
5.64 |
5.74 |
5.51 |
5.70 |
2,752,055 |
| 2023-04-11 |
5.69 |
5.74 |
5.52 |
5.63 |
4,516,500 |
| 2023-04-06 |
5.54 |
5.66 |
5.54 |
5.66 |
2,708,000 |
| 2023-04-04 |
5.56 |
5.61 |
5.47 |
5.60 |
2,870,000 |
| 2023-04-03 |
5.42 |
5.60 |
5.42 |
5.56 |
3,502,000 |
| 2023-03-31 |
5.51 |
5.63 |
5.46 |
5.46 |
2,994,000 |
| 2023-03-30 |
5.64 |
5.66 |
5.43 |
5.59 |
4,298,000 |
| 2023-03-29 |
5.70 |
5.70 |
5.44 |
5.66 |
4,672,000 |
| 2023-03-28 |
5.45 |
5.67 |
5.35 |
5.66 |
10,418,012 |
| 2023-03-27 |
5.35 |
5.44 |
5.30 |
5.41 |
11,514,501 |
| 2023-03-24 |
5.12 |
5.35 |
5.11 |
5.27 |
11,728,000 |
| 2023-03-23 |
4.90 |
5.05 |
4.82 |
5.05 |
7,464,588 |
| 2023-03-22 |
4.88 |
4.98 |
4.78 |
4.86 |
6,392,000 |
| 2023-03-21 |
4.88 |
4.91 |
4.75 |
4.76 |
2,507,308 |
| 2023-03-20 |
4.95 |
4.95 |
4.76 |
4.87 |
2,504,000 |
| 2023-03-17 |
4.91 |
5.00 |
4.85 |
4.96 |
3,620,000 |
| 2023-03-16 |
4.89 |
4.94 |
4.81 |
4.85 |
2,426,000 |
| 2023-03-15 |
4.91 |
5.21 |
4.81 |
4.90 |
9,976,000 |
| 2023-03-14 |
4.60 |
4.69 |
4.56 |
4.60 |
2,156,000 |
| 2023-03-13 |
4.56 |
4.69 |
4.56 |
4.60 |
3,504,000 |
| 2023-03-10 |
4.61 |
4.63 |
4.56 |
4.57 |
1,340,006 |
| 2023-03-09 |
4.64 |
4.71 |
4.62 |
4.65 |
790,000 |
| 2023-03-08 |
4.76 |
4.77 |
4.61 |
4.68 |
2,322,000 |
| 2023-03-07 |
4.82 |
4.91 |
4.77 |
4.83 |
1,584,000 |
| 2023-03-06 |
4.90 |
4.95 |
4.80 |
4.86 |
1,226,000 |
| 2023-03-03 |
4.82 |
4.90 |
4.78 |
4.90 |
1,556,000 |
| 2023-03-02 |
4.80 |
4.83 |
4.75 |
4.83 |
1,588,000 |
| 2023-03-01 |
4.69 |
4.82 |
4.66 |
4.81 |
2,864,000 |
| 2023-02-28 |
4.70 |
4.73 |
4.66 |
4.70 |
2,910,889 |
| 2023-02-27 |
4.82 |
4.82 |
4.68 |
4.75 |
2,718,000 |
| 2023-02-24 |
4.93 |
4.94 |
4.80 |
4.87 |
1,688,000 |
| 2023-02-23 |
4.93 |
5.01 |
4.92 |
4.97 |
774,000 |
| 2023-02-22 |
4.91 |
5.05 |
4.91 |
4.94 |
1,318,106 |
| 2023-02-21 |
5.00 |
5.08 |
4.95 |
5.01 |
1,780,000 |
| 2023-02-20 |
4.92 |
5.00 |
4.84 |
5.00 |
1,360,000 |
| 2023-02-17 |
4.82 |
4.95 |
4.80 |
4.93 |
1,512,000 |
| 2023-02-16 |
4.91 |
4.98 |
4.80 |
4.82 |
1,594,000 |
| 2023-02-15 |
4.92 |
4.98 |
4.84 |
4.91 |
3,430,455 |
| 2023-02-14 |
4.94 |
4.99 |
4.89 |
4.99 |
1,652,000 |
| 2023-02-13 |
4.88 |
5.00 |
4.87 |
5.00 |
1,240,000 |
| 2023-02-10 |
5.03 |
5.08 |
4.87 |
4.93 |
3,100,254 |
| 2023-02-09 |
4.97 |
5.10 |
4.91 |
5.05 |
2,463,750 |
| 2023-02-08 |
4.93 |
5.05 |
4.92 |
4.97 |
2,022,000 |
| 2023-02-07 |
4.95 |
5.16 |
4.92 |
4.95 |
3,378,000 |
| 2023-02-06 |
5.13 |
5.13 |
4.96 |
5.00 |
6,039,458 |
| 2023-02-03 |
5.22 |
5.28 |
5.13 |
5.23 |
1,822,000 |
| 2023-02-02 |
5.26 |
5.37 |
5.21 |
5.25 |
2,624,000 |
| 2023-02-01 |
5.19 |
5.30 |
5.12 |
5.28 |
2,555,007 |
| 2023-01-31 |
5.08 |
5.19 |
5.06 |
5.19 |
2,142,000 |
| 2023-01-30 |
5.07 |
5.16 |
4.97 |
5.09 |
6,764,000 |
| 2023-01-27 |
5.05 |
5.15 |
5.05 |
5.10 |
1,534,033 |
| 2023-01-26 |
5.02 |
5.08 |
5.00 |
5.08 |
2,201,199 |
| 2023-01-20 |
5.11 |
5.12 |
5.00 |
5.02 |
2,070,000 |
| 2023-01-19 |
5.09 |
5.18 |
5.06 |
5.18 |
990,000 |
| 2023-01-18 |
4.97 |
5.12 |
4.95 |
5.09 |
5,436,000 |
| 2023-01-17 |
5.07 |
5.07 |
4.95 |
5.05 |
4,088,010 |
| 2023-01-16 |
5.40 |
5.40 |
5.05 |
5.07 |
8,330,000 |
| 2023-01-13 |
5.20 |
5.45 |
5.19 |
5.40 |
6,566,409 |
| 2023-01-12 |
5.29 |
5.39 |
5.16 |
5.20 |
3,785,000 |
| 2023-01-11 |
5.29 |
5.48 |
5.26 |
5.29 |
6,770,000 |
| 2023-01-10 |
5.22 |
5.43 |
5.18 |
5.29 |
4,260,000 |
| 2023-01-09 |
5.10 |
5.25 |
5.02 |
5.24 |
4,507,000 |
| 2023-01-06 |
5.12 |
5.14 |
4.99 |
5.05 |
2,484,000 |
| 2023-01-05 |
5.19 |
5.19 |
4.98 |
5.09 |
4,994,000 |
| 2023-01-04 |
5.15 |
5.31 |
5.12 |
5.19 |
6,140,000 |
| 2023-01-03 |
4.91 |
5.25 |
4.91 |
5.14 |
7,902,000 |
| 2022-12-30 |
4.88 |
4.94 |
4.81 |
4.90 |
4,248,000 |
| 2022-12-29 |
4.54 |
4.90 |
4.52 |
4.83 |
10,246,000 |
| 2022-12-28 |
4.68 |
4.68 |
4.52 |
4.60 |
5,062,000 |
| 2022-12-23 |
4.66 |
4.76 |
4.65 |
4.68 |
1,598,698 |
| 2022-12-22 |
4.69 |
4.76 |
4.65 |
4.74 |
2,902,000 |
| 2022-12-21 |
4.65 |
4.74 |
4.58 |
4.64 |
2,141,320 |
| 2022-12-20 |
4.67 |
4.79 |
4.62 |
4.67 |
4,226,000 |
| 2022-12-19 |
4.99 |
5.02 |
4.63 |
4.66 |
9,092,143 |
| 2022-12-16 |
4.98 |
5.06 |
4.91 |
4.98 |
7,088,000 |
| 2022-12-15 |
5.03 |
5.03 |
4.82 |
4.94 |
7,010,595 |
| 2022-12-14 |
5.12 |
5.13 |
4.91 |
4.96 |
17,933,900 |
| 2022-12-13 |
5.09 |
5.39 |
5.01 |
5.06 |
24,060,319 |
| 2022-12-12 |
4.79 |
5.22 |
4.76 |
5.09 |
26,756,000 |
| 2022-12-09 |
4.89 |
4.89 |
4.66 |
4.76 |
7,608,000 |
| 2022-12-08 |
4.75 |
4.85 |
4.66 |
4.81 |
7,166,000 |
| 2022-12-07 |
4.67 |
4.79 |
4.61 |
4.64 |
8,450,000 |
| 2022-12-06 |
4.76 |
4.82 |
4.56 |
4.63 |
10,468,000 |
| 2022-12-05 |
4.38 |
4.82 |
4.38 |
4.76 |
24,910,506 |
| 2022-12-02 |
4.22 |
4.35 |
4.12 |
4.16 |
8,074,006 |
| 2022-12-01 |
4.10 |
4.40 |
4.10 |
4.21 |
9,870,000 |
| 2022-11-30 |
4.01 |
4.07 |
3.93 |
4.07 |
9,933,669 |
| 2022-11-29 |
3.97 |
4.07 |
3.95 |
4.05 |
6,086,003 |
| 2022-11-28 |
3.88 |
4.00 |
3.83 |
3.97 |
4,240,000 |
| 2022-11-25 |
3.88 |
3.93 |
3.82 |
3.93 |
2,176,000 |
| 2022-11-24 |
3.90 |
3.94 |
3.86 |
3.89 |
1,364,000 |
| 2022-11-23 |
3.90 |
3.94 |
3.80 |
3.86 |
2,568,000 |
| 2022-11-22 |
4.01 |
4.02 |
3.80 |
3.90 |
4,188,000 |
| 2022-11-21 |
4.04 |
4.04 |
3.90 |
3.98 |
2,430,000 |
| 2022-11-18 |
4.08 |
4.09 |
3.98 |
4.04 |
4,379,711 |
| 2022-11-17 |
4.09 |
4.09 |
3.94 |
4.03 |
3,904,000 |
| 2022-11-16 |
4.09 |
4.16 |
3.99 |
4.04 |
4,710,529 |
| 2022-11-15 |
4.06 |
4.14 |
3.97 |
4.08 |
7,512,088 |
| 2022-11-14 |
3.74 |
4.10 |
3.74 |
4.05 |
19,976,000 |
| 2022-11-11 |
3.76 |
3.79 |
3.63 |
3.68 |
12,490,620 |
| 2022-11-10 |
3.75 |
3.76 |
3.56 |
3.65 |
7,728,000 |
| 2022-11-09 |
3.78 |
3.89 |
3.73 |
3.77 |
8,170,228 |
| 2022-11-08 |
3.68 |
3.78 |
3.60 |
3.77 |
3,353,503 |
| 2022-11-07 |
3.60 |
3.72 |
3.55 |
3.71 |
4,505,728 |
| 2022-11-04 |
3.55 |
3.61 |
3.46 |
3.57 |
4,335,000 |
| 2022-11-03 |
3.60 |
3.60 |
3.43 |
3.51 |
2,290,000 |
| 2022-11-02 |
3.46 |
3.61 |
3.39 |
3.60 |
3,658,000 |
| 2022-11-01 |
3.35 |
3.48 |
3.33 |
3.47 |
5,066,000 |
| 2022-10-31 |
3.42 |
3.42 |
3.26 |
3.29 |
5,026,000 |
| 2022-10-28 |
3.55 |
3.55 |
3.34 |
3.38 |
2,923,869 |
| 2022-10-27 |
3.53 |
3.63 |
3.47 |
3.53 |
3,918,000 |
| 2022-10-26 |
3.43 |
3.52 |
3.42 |
3.46 |
3,218,000 |
| 2022-10-25 |
3.41 |
3.49 |
3.36 |
3.42 |
2,914,000 |
| 2022-10-24 |
3.55 |
3.60 |
3.41 |
3.45 |
4,912,000 |
| 2022-10-21 |
3.47 |
3.58 |
3.45 |
3.56 |
2,256,500 |
| 2022-10-20 |
3.44 |
3.52 |
3.41 |
3.51 |
1,718,301 |
| 2022-10-19 |
3.52 |
3.52 |
3.45 |
3.50 |
1,720,000 |
| 2022-10-18 |
3.38 |
3.55 |
3.38 |
3.51 |
5,052,620 |
| 2022-10-17 |
3.35 |
3.43 |
3.35 |
3.39 |
2,767,988 |
| 2022-10-14 |
3.26 |
3.45 |
3.26 |
3.39 |
3,632,000 |
| 2022-10-13 |
3.27 |
3.31 |
3.22 |
3.26 |
1,763,620 |
| 2022-10-12 |
3.29 |
3.29 |
3.17 |
3.27 |
3,314,760 |
| 2022-10-11 |
3.30 |
3.30 |
3.22 |
3.25 |
1,712,378 |
| 2022-10-10 |
3.28 |
3.31 |
3.22 |
3.28 |
1,844,000 |
| 2022-10-07 |
3.36 |
3.36 |
3.29 |
3.33 |
583,227 |
| 2022-10-06 |
3.43 |
3.43 |
3.32 |
3.34 |
630,000 |
| 2022-10-05 |
3.39 |
3.48 |
3.39 |
3.46 |
774,739 |
| 2022-10-03 |
3.35 |
3.42 |
3.26 |
3.33 |
1,476,000 |
| 2022-09-30 |
3.27 |
3.33 |
3.20 |
3.27 |
1,094,000 |
| 2022-09-29 |
3.36 |
3.40 |
3.21 |
3.27 |
1,322,000 |
| 2022-09-28 |
3.44 |
3.44 |
3.28 |
3.31 |
3,374,000 |
| 2022-09-27 |
3.37 |
3.45 |
3.32 |
3.44 |
3,310,000 |
| 2022-09-26 |
3.40 |
3.43 |
3.31 |
3.36 |
2,192,000 |
| 2022-09-23 |
3.43 |
3.48 |
3.39 |
3.43 |
1,582,000 |
| 2022-09-22 |
3.48 |
3.48 |
3.38 |
3.43 |
2,416,100 |
| 2022-09-21 |
3.56 |
3.60 |
3.47 |
3.49 |
2,868,000 |
| 2022-09-20 |
3.58 |
3.58 |
3.50 |
3.56 |
840,500 |
| 2022-09-19 |
3.57 |
3.57 |
3.47 |
3.52 |
6,700,000 |
| 2022-09-16 |
3.65 |
3.65 |
3.56 |
3.57 |
2,008,000 |
| 2022-09-15 |
3.70 |
3.77 |
3.63 |
3.65 |
1,858,528 |
| 2022-09-14 |
3.66 |
3.73 |
3.64 |
3.70 |
936,700 |
| 2022-09-13 |
3.74 |
3.75 |
3.68 |
3.73 |
1,995,289 |
| 2022-09-09 |
3.66 |
3.72 |
3.61 |
3.72 |
2,473,200 |
| 2022-09-08 |
3.70 |
3.70 |
3.61 |
3.64 |
2,486,000 |
| 2022-09-07 |
3.63 |
3.70 |
3.57 |
3.68 |
3,322,447 |
| 2022-09-06 |
3.71 |
3.71 |
3.63 |
3.67 |
1,982,000 |
| 2022-09-05 |
3.73 |
3.73 |
3.63 |
3.68 |
1,244,000 |
| 2022-09-02 |
3.79 |
3.80 |
3.68 |
3.72 |
1,370,060 |
| 2022-09-01 |
3.80 |
3.81 |
3.72 |
3.76 |
1,370,500 |
| 2022-08-31 |
3.78 |
3.82 |
3.75 |
3.81 |
1,882,000 |
| 2022-08-30 |
3.84 |
3.84 |
3.76 |
3.79 |
908,997 |
| 2022-08-29 |
3.79 |
3.84 |
3.75 |
3.80 |
1,470,000 |
| 2022-08-26 |
3.70 |
3.84 |
3.70 |
3.79 |
3,777,231 |
| 2022-08-25 |
3.66 |
3.76 |
3.65 |
3.71 |
3,424,000 |
| 2022-08-24 |
4.00 |
4.00 |
3.66 |
3.69 |
12,174,000 |
| 2022-08-23 |
4.12 |
4.13 |
4.05 |
4.07 |
1,925,500 |
| 2022-08-22 |
4.08 |
4.13 |
4.02 |
4.10 |
1,304,000 |
| 2022-08-19 |
3.98 |
4.12 |
3.98 |
4.04 |
1,305,000 |
| 2022-08-18 |
4.09 |
4.10 |
3.99 |
4.00 |
1,284,000 |
| 2022-08-17 |
4.04 |
4.10 |
4.03 |
4.07 |
736,000 |
| 2022-08-16 |
4.10 |
4.10 |
4.03 |
4.08 |
1,118,000 |
| 2022-08-15 |
4.02 |
4.11 |
4.01 |
4.04 |
884,000 |
| 2022-08-12 |
4.09 |
4.12 |
4.04 |
4.05 |
730,000 |
| 2022-08-11 |
4.06 |
4.07 |
4.01 |
4.07 |
1,160,000 |
| 2022-08-10 |
4.10 |
4.10 |
3.96 |
3.98 |
1,218,000 |
| 2022-08-09 |
4.07 |
4.10 |
4.04 |
4.07 |
570,000 |
| 2022-08-08 |
4.05 |
4.13 |
4.03 |
4.10 |
1,530,000 |
| 2022-08-05 |
4.08 |
4.15 |
4.04 |
4.10 |
1,140,000 |
| 2022-08-04 |
3.98 |
4.14 |
3.92 |
4.07 |
1,902,442 |
| 2022-08-03 |
4.03 |
4.07 |
3.95 |
3.97 |
1,192,000 |
| 2022-08-02 |
4.00 |
4.07 |
3.92 |
4.03 |
2,864,000 |
| 2022-08-01 |
4.14 |
4.14 |
4.01 |
4.02 |
1,478,000 |
| 2022-07-29 |
4.27 |
4.28 |
4.11 |
4.14 |
3,036,000 |
| 2022-07-28 |
4.26 |
4.33 |
4.24 |
4.29 |
1,976,000 |
| 2022-07-27 |
4.36 |
4.36 |
4.24 |
4.27 |
2,028,000 |
| 2022-07-26 |
4.45 |
4.50 |
4.35 |
4.38 |
1,978,000 |
| 2022-07-25 |
4.55 |
4.64 |
4.46 |
4.47 |
2,932,000 |
| 2022-07-22 |
4.13 |
4.72 |
4.13 |
4.59 |
20,972,000 |
| 2022-07-21 |
4.13 |
4.20 |
4.09 |
4.14 |
6,684,000 |
| 2022-07-20 |
4.15 |
4.24 |
4.13 |
4.14 |
2,074,000 |
| 2022-07-19 |
4.14 |
4.26 |
4.13 |
4.18 |
1,350,500 |
| 2022-07-18 |
4.15 |
4.24 |
4.14 |
4.18 |
3,313,308 |
| 2022-07-15 |
4.33 |
4.33 |
4.15 |
4.19 |
3,622,000 |
| 2022-07-14 |
4.36 |
4.44 |
4.29 |
4.38 |
3,556,600 |
| 2022-07-13 |
4.29 |
4.39 |
4.25 |
4.34 |
2,915,504 |
| 2022-07-12 |
4.32 |
4.44 |
4.26 |
4.31 |
2,214,000 |
| 2022-07-11 |
4.67 |
4.67 |
4.32 |
4.38 |
5,020,000 |
| 2022-07-08 |
4.53 |
4.72 |
4.53 |
4.67 |
4,889,900 |
| 2022-07-07 |
4.52 |
4.54 |
4.46 |
4.53 |
2,414,000 |
| 2022-07-06 |
4.55 |
4.62 |
4.44 |
4.55 |
2,172,000 |
| 2022-07-05 |
4.61 |
4.63 |
4.45 |
4.50 |
1,973,800 |
| 2022-07-04 |
4.63 |
4.70 |
4.57 |
4.62 |
2,360,000 |
| 2022-06-30 |
4.55 |
4.71 |
4.53 |
4.65 |
3,466,000 |
| 2022-06-29 |
4.59 |
4.63 |
4.43 |
4.55 |
5,575,982 |
| 2022-06-28 |
4.67 |
4.75 |
4.58 |
4.66 |
2,998,000 |
| 2022-06-27 |
4.77 |
4.81 |
4.64 |
4.71 |
3,058,000 |
| 2022-06-24 |
4.73 |
4.77 |
4.63 |
4.77 |
4,213,500 |
| 2022-06-23 |
4.57 |
4.72 |
4.57 |
4.65 |
3,686,000 |
| 2022-06-22 |
4.72 |
4.85 |
4.57 |
4.57 |
4,828,502 |
| 2022-06-21 |
4.73 |
4.80 |
4.61 |
4.80 |
8,462,000 |
| 2022-06-20 |
4.92 |
4.92 |
4.63 |
4.77 |
2,475,002 |
| 2022-06-17 |
4.63 |
5.03 |
4.63 |
4.82 |
10,470,505 |
| 2022-06-16 |
4.76 |
4.92 |
4.65 |
4.76 |
11,709,000 |
| 2022-06-15 |
4.50 |
4.73 |
4.46 |
4.71 |
8,204,000 |
| 2022-06-14 |
4.28 |
4.59 |
4.19 |
4.52 |
12,121,422 |
| 2022-06-13 |
4.07 |
4.32 |
4.04 |
4.28 |
6,634,000 |
| 2022-06-10 |
4.03 |
4.09 |
3.96 |
4.08 |
2,359,361 |
| 2022-06-09 |
4.02 |
4.10 |
3.99 |
4.03 |
2,988,000 |
| 2022-06-08 |
3.96 |
4.01 |
3.91 |
4.01 |
5,196,000 |
| 2022-06-07 |
3.76 |
3.97 |
3.75 |
3.91 |
6,871,502 |
| 2022-06-06 |
3.57 |
3.75 |
3.54 |
3.74 |
7,198,000 |
| 2022-06-02 |
3.63 |
3.63 |
3.47 |
3.57 |
8,112,000 |
| 2022-06-01 |
3.75 |
3.75 |
3.61 |
3.62 |
6,778,000 |
| 2022-05-31 |
3.71 |
3.79 |
3.71 |
3.75 |
5,383,985 |
| 2022-05-30 |
3.71 |
3.76 |
3.70 |
3.72 |
772,000 |
| 2022-05-27 |
3.69 |
3.73 |
3.65 |
3.70 |
654,000 |
| 2022-05-26 |
3.70 |
3.71 |
3.63 |
3.66 |
502,000 |
| 2022-05-25 |
3.67 |
3.73 |
3.64 |
3.70 |
1,044,000 |
| 2022-05-24 |
3.77 |
3.80 |
3.68 |
3.69 |
698,000 |
| 2022-05-23 |
3.73 |
3.82 |
3.73 |
3.80 |
1,294,000 |
| 2022-05-20 |
3.80 |
3.80 |
3.74 |
3.74 |
1,096,000 |
| 2022-05-19 |
3.66 |
3.78 |
3.66 |
3.78 |
1,224,000 |
| 2022-05-18 |
3.73 |
3.79 |
3.72 |
3.77 |
769,700 |
| 2022-05-17 |
3.71 |
3.75 |
3.66 |
3.72 |
2,170,000 |
| 2022-05-16 |
3.64 |
3.71 |
3.63 |
3.71 |
1,014,000 |
| 2022-05-13 |
3.64 |
3.66 |
3.60 |
3.63 |
630,000 |
| 2022-05-12 |
3.65 |
3.65 |
3.56 |
3.61 |
1,184,500 |
| 2022-05-11 |
3.65 |
3.74 |
3.60 |
3.60 |
1,680,000 |
| 2022-05-10 |
3.57 |
3.66 |
3.53 |
3.62 |
1,620,000 |
| 2022-05-06 |
3.69 |
3.69 |
3.61 |
3.62 |
1,137,475 |
| 2022-05-05 |
3.80 |
3.83 |
3.72 |
3.72 |
1,102,000 |
| 2022-05-04 |
3.88 |
3.88 |
3.70 |
3.71 |
302,000 |
| 2022-05-03 |
3.87 |
3.90 |
3.70 |
3.80 |
1,159,999 |
| 2022-04-29 |
3.82 |
3.93 |
3.80 |
3.87 |
492,000 |
| 2022-04-28 |
3.74 |
3.86 |
3.74 |
3.84 |
438,000 |
| 2022-04-27 |
3.54 |
3.72 |
3.54 |
3.69 |
1,932,000 |
| 2022-04-26 |
3.73 |
3.73 |
3.62 |
3.65 |
1,722,000 |
| 2022-04-25 |
3.78 |
3.78 |
3.60 |
3.66 |
2,258,000 |
| 2022-04-22 |
3.85 |
3.85 |
3.78 |
3.78 |
2,308,000 |
| 2022-04-21 |
3.91 |
3.96 |
3.86 |
3.86 |
1,708,000 |
| 2022-04-20 |
4.01 |
4.08 |
3.94 |
3.96 |
2,072,500 |
| 2022-04-19 |
4.01 |
4.09 |
4.01 |
4.03 |
988,000 |
| 2022-04-14 |
4.06 |
4.15 |
4.05 |
4.13 |
1,534,000 |
| 2022-04-13 |
4.13 |
4.13 |
3.99 |
4.09 |
2,850,000 |
| 2022-04-12 |
4.11 |
4.14 |
4.04 |
4.11 |
4,852,000 |
| 2022-04-11 |
4.11 |
4.14 |
4.06 |
4.09 |
4,867,116 |
| 2022-04-08 |
4.11 |
4.16 |
4.09 |
4.12 |
1,498,000 |
| 2022-04-07 |
4.25 |
4.26 |
4.08 |
4.10 |
1,506,503 |
| 2022-04-06 |
4.18 |
4.28 |
4.17 |
4.19 |
2,403,200 |
| 2022-04-04 |
4.14 |
4.32 |
4.14 |
4.27 |
872,506 |
| 2022-04-01 |
4.10 |
4.21 |
4.07 |
4.13 |
1,420,000 |
| 2022-03-31 |
4.22 |
4.22 |
4.10 |
4.12 |
1,368,015 |
| 2022-03-30 |
4.20 |
4.23 |
4.13 |
4.18 |
1,750,635 |
| 2022-03-29 |
4.15 |
4.17 |
4.08 |
4.13 |
2,630,620 |
| 2022-03-28 |
4.02 |
4.11 |
3.95 |
4.10 |
5,752,000 |
| 2022-03-25 |
4.12 |
4.13 |
3.98 |
4.02 |
3,571,500 |
| 2022-03-24 |
4.10 |
4.34 |
4.09 |
4.14 |
2,472,000 |
| 2022-03-23 |
4.15 |
4.19 |
4.08 |
4.17 |
1,350,000 |
| 2022-03-22 |
3.99 |
4.09 |
3.91 |
4.09 |
1,988,000 |
| 2022-03-21 |
4.07 |
4.08 |
3.90 |
3.97 |
2,728,000 |
| 2022-03-18 |
3.96 |
4.09 |
3.91 |
4.07 |
1,594,000 |
| 2022-03-17 |
3.94 |
4.06 |
3.84 |
4.05 |
2,882,000 |
| 2022-03-16 |
3.51 |
3.80 |
3.50 |
3.78 |
8,340,000 |
| 2022-03-15 |
3.70 |
3.75 |
3.45 |
3.47 |
3,652,000 |
| 2022-03-14 |
3.90 |
3.90 |
3.70 |
3.70 |
5,732,000 |
| 2022-03-11 |
3.98 |
4.00 |
3.85 |
3.94 |
2,744,000 |
| 2022-03-10 |
4.03 |
4.08 |
3.97 |
4.05 |
1,356,000 |
| 2022-03-09 |
3.95 |
4.03 |
3.80 |
3.94 |
5,286,000 |
| 2022-03-08 |
3.97 |
4.08 |
3.91 |
3.95 |
2,846,092 |
| 2022-03-07 |
4.06 |
4.11 |
3.95 |
4.03 |
3,715,083 |
| 2022-03-04 |
4.22 |
4.25 |
4.10 |
4.14 |
3,406,000 |
| 2022-03-03 |
4.34 |
4.38 |
4.23 |
4.29 |
2,164,000 |
| 2022-03-02 |
4.36 |
4.38 |
4.28 |
4.29 |
1,542,000 |
| 2022-03-01 |
4.30 |
4.38 |
4.30 |
4.36 |
1,072,000 |
| 2022-02-28 |
4.42 |
4.46 |
4.27 |
4.32 |
3,720,000 |
| 2022-02-25 |
4.34 |
4.43 |
4.34 |
4.38 |
1,006,000 |
| 2022-02-24 |
4.46 |
4.50 |
4.30 |
4.32 |
3,482,000 |
| 2022-02-23 |
4.52 |
4.55 |
4.46 |
4.46 |
2,913,500 |
| 2022-02-22 |
4.60 |
4.60 |
4.44 |
4.48 |
4,242,100 |
| 2022-02-21 |
4.71 |
4.71 |
4.60 |
4.62 |
1,094,100 |
| 2022-02-18 |
4.58 |
4.69 |
4.57 |
4.69 |
1,936,000 |
| 2022-02-17 |
4.57 |
4.64 |
4.54 |
4.59 |
2,636,000 |
| 2022-02-16 |
4.61 |
4.65 |
4.53 |
4.55 |
2,906,505 |
| 2022-02-15 |
4.54 |
4.65 |
4.54 |
4.60 |
2,346,538 |
| 2022-02-14 |
4.67 |
4.67 |
4.55 |
4.56 |
718,000 |
| 2022-02-11 |
4.71 |
4.73 |
4.55 |
4.62 |
1,647,857 |
| 2022-02-10 |
4.74 |
4.78 |
4.69 |
4.70 |
1,504,000 |
| 2022-02-09 |
4.62 |
4.78 |
4.62 |
4.71 |
3,124,000 |
| 2022-02-08 |
4.60 |
4.68 |
4.52 |
4.61 |
1,894,000 |
| 2022-02-07 |
4.54 |
4.60 |
4.46 |
4.57 |
2,224,000 |
| 2022-02-04 |
4.45 |
4.62 |
4.44 |
4.57 |
957,500 |
| 2022-01-31 |
4.43 |
4.53 |
4.42 |
4.42 |
310,000 |
| 2022-01-28 |
4.45 |
4.47 |
4.36 |
4.40 |
1,430,135 |
| 2022-01-27 |
4.50 |
4.54 |
4.40 |
4.46 |
2,194,000 |
| 2022-01-26 |
4.60 |
4.64 |
4.47 |
4.48 |
2,720,000 |
| 2022-01-25 |
4.71 |
4.72 |
4.58 |
4.58 |
2,741,000 |
| 2022-01-24 |
4.82 |
4.83 |
4.74 |
4.74 |
2,090,000 |
| 2022-01-21 |
4.81 |
4.90 |
4.80 |
4.82 |
3,764,000 |
| 2022-01-20 |
4.81 |
4.82 |
4.75 |
4.79 |
3,012,000 |
| 2022-01-19 |
4.70 |
4.82 |
4.69 |
4.75 |
3,034,000 |
| 2022-01-18 |
4.65 |
4.72 |
4.58 |
4.72 |
7,385,135 |
| 2022-01-17 |
4.66 |
4.74 |
4.61 |
4.62 |
2,532,000 |
| 2022-01-14 |
4.58 |
4.69 |
4.53 |
4.68 |
4,546,000 |
| 2022-01-13 |
4.58 |
4.66 |
4.55 |
4.59 |
3,812,000 |
| 2022-01-12 |
4.64 |
4.64 |
4.51 |
4.55 |
5,148,000 |
| 2022-01-11 |
4.54 |
4.71 |
4.51 |
4.58 |
8,352,000 |
| 2022-01-10 |
4.48 |
4.61 |
4.47 |
4.50 |
5,458,000 |
| 2022-01-07 |
4.49 |
4.50 |
4.39 |
4.49 |
4,524,000 |
| 2022-01-06 |
4.52 |
4.55 |
4.39 |
4.50 |
6,799,837 |
| 2022-01-05 |
4.72 |
4.72 |
4.51 |
4.53 |
2,792,572 |
| 2022-01-04 |
4.60 |
4.72 |
4.56 |
4.68 |
3,809,453 |
| 2022-01-03 |
4.44 |
4.58 |
4.38 |
4.57 |
1,810,878 |
| 2021-12-31 |
4.28 |
4.39 |
4.25 |
4.36 |
1,348,000 |
| 2021-12-30 |
4.35 |
4.35 |
4.24 |
4.28 |
1,673,620 |
| 2021-12-29 |
4.69 |
4.69 |
4.33 |
4.36 |
3,280,219 |
| 2021-12-28 |
4.68 |
4.72 |
4.57 |
4.59 |
4,594,686 |
| 2021-12-24 |
4.68 |
4.68 |
4.58 |
4.65 |
3,636,000 |
| 2021-12-23 |
4.68 |
4.68 |
4.59 |
4.64 |
4,840,000 |
| 2021-12-22 |
4.69 |
4.69 |
4.58 |
4.61 |
1,344,000 |
| 2021-12-21 |
4.58 |
4.65 |
4.53 |
4.63 |
1,891,093 |
| 2021-12-20 |
4.72 |
4.75 |
4.51 |
4.60 |
2,354,692 |
| 2021-12-17 |
4.77 |
4.77 |
4.63 |
4.65 |
1,697,557 |
| 2021-12-16 |
4.58 |
4.77 |
4.57 |
4.76 |
3,461,258 |
| 2021-12-15 |
4.56 |
4.63 |
4.48 |
4.52 |
3,334,137 |
| 2021-12-14 |
4.51 |
4.60 |
4.46 |
4.52 |
3,611,025 |
| 2021-12-13 |
4.69 |
4.69 |
4.51 |
4.51 |
1,386,337 |
| 2021-12-10 |
4.74 |
4.74 |
4.59 |
4.62 |
3,716,000 |
| 2021-12-09 |
4.67 |
4.77 |
4.67 |
4.73 |
1,653,474 |
| 2021-12-08 |
4.74 |
4.83 |
4.67 |
4.70 |
4,170,583 |
| 2021-12-07 |
4.61 |
4.72 |
4.55 |
4.71 |
6,890,000 |
| 2021-12-06 |
4.64 |
4.73 |
4.48 |
4.53 |
3,778,708 |
| 2021-12-03 |
4.56 |
4.74 |
4.54 |
4.65 |
2,366,000 |
| 2021-12-02 |
4.49 |
4.57 |
4.46 |
4.56 |
3,882,000 |
| 2021-12-01 |
4.77 |
4.77 |
4.46 |
4.46 |
8,098,890 |
| 2021-11-30 |
4.74 |
4.74 |
4.37 |
4.46 |
17,779,162 |
| 2021-11-29 |
5.21 |
5.24 |
4.65 |
4.66 |
13,515,500 |
| 2021-11-26 |
5.45 |
5.68 |
5.25 |
5.28 |
13,686,000 |
| 2021-11-25 |
5.22 |
5.57 |
5.19 |
5.50 |
7,500,500 |
| 2021-11-24 |
5.18 |
5.27 |
5.13 |
5.18 |
2,676,763 |
| 2021-11-23 |
5.17 |
5.22 |
5.14 |
5.18 |
890,000 |
| 2021-11-22 |
5.14 |
5.24 |
5.12 |
5.12 |
974,000 |
| 2021-11-19 |
5.25 |
5.27 |
5.14 |
5.17 |
2,460,000 |
| 2021-11-18 |
5.12 |
5.22 |
5.12 |
5.20 |
1,959,605 |
| 2021-11-17 |
5.12 |
5.27 |
5.10 |
5.12 |
1,630,000 |
| 2021-11-16 |
5.12 |
5.20 |
5.12 |
5.15 |
2,000,873 |
| 2021-11-15 |
5.20 |
5.28 |
5.12 |
5.16 |
1,128,000 |
| 2021-11-12 |
5.25 |
5.27 |
5.10 |
5.12 |
2,124,000 |
| 2021-11-11 |
5.30 |
5.30 |
5.13 |
5.13 |
1,504,000 |
| 2021-11-10 |
5.07 |
5.35 |
4.98 |
5.24 |
4,512,000 |
| 2021-11-09 |
5.03 |
5.13 |
4.99 |
5.07 |
1,768,640 |
| 2021-11-08 |
4.79 |
5.17 |
4.79 |
5.02 |
4,744,079 |
| 2021-11-05 |
4.80 |
4.95 |
4.72 |
4.88 |
2,520,079 |
| 2021-11-04 |
4.87 |
4.95 |
4.72 |
4.77 |
2,856,000 |
| 2021-11-03 |
4.77 |
4.82 |
4.68 |
4.82 |
1,296,640 |
| 2021-11-02 |
4.76 |
4.82 |
4.70 |
4.72 |
2,050,000 |
| 2021-11-01 |
4.93 |
4.93 |
4.70 |
4.74 |
2,884,000 |
| 2021-10-29 |
4.83 |
4.96 |
4.77 |
4.93 |
2,401,000 |
| 2021-10-28 |
5.03 |
5.03 |
4.77 |
4.87 |
4,284,000 |
| 2021-10-27 |
5.17 |
5.17 |
4.91 |
5.00 |
3,773,000 |
| 2021-10-26 |
5.27 |
5.27 |
5.00 |
5.09 |
2,416,000 |
| 2021-10-25 |
5.30 |
5.30 |
5.15 |
5.18 |
1,324,000 |
| 2021-10-22 |
5.31 |
5.31 |
5.22 |
5.25 |
971,500 |
| 2021-10-21 |
5.37 |
5.37 |
5.23 |
5.23 |
904,000 |
| 2021-10-20 |
5.29 |
5.36 |
5.24 |
5.34 |
1,296,500 |
| 2021-10-19 |
5.20 |
5.29 |
5.12 |
5.27 |
1,204,000 |
| 2021-10-18 |
5.14 |
5.20 |
5.06 |
5.20 |
1,811,000 |
| 2021-10-15 |
5.11 |
5.18 |
5.07 |
5.14 |
1,259,700 |
| 2021-10-12 |
5.15 |
5.20 |
5.08 |
5.11 |
738,000 |
| 2021-10-11 |
5.10 |
5.19 |
5.10 |
5.17 |
819,400 |
| 2021-10-08 |
5.15 |
5.23 |
5.05 |
5.09 |
4,209,996 |
| 2021-10-07 |
5.07 |
5.16 |
5.07 |
5.13 |
590,000 |
| 2021-10-06 |
5.09 |
5.10 |
5.01 |
5.07 |
1,151,946 |
| 2021-10-05 |
5.15 |
5.22 |
5.01 |
5.09 |
1,290,829 |
| 2021-10-04 |
5.14 |
5.28 |
5.04 |
5.21 |
1,962,000 |
| 2021-09-30 |
5.06 |
5.19 |
5.06 |
5.18 |
478,000 |
| 2021-09-29 |
5.13 |
5.13 |
5.02 |
5.06 |
1,034,000 |
| 2021-09-28 |
5.12 |
5.23 |
5.09 |
5.14 |
3,304,000 |
| 2021-09-27 |
5.18 |
5.20 |
5.05 |
5.07 |
4,878,000 |
| 2021-09-24 |
5.27 |
5.27 |
5.15 |
5.18 |
2,545,550 |
| 2021-09-23 |
5.29 |
5.47 |
5.20 |
5.25 |
3,310,763 |
| 2021-09-21 |
5.11 |
5.18 |
5.06 |
5.15 |
2,178,000 |
| 2021-09-20 |
5.40 |
5.40 |
5.10 |
5.15 |
3,136,000 |
| 2021-09-17 |
5.47 |
5.48 |
5.30 |
5.45 |
1,682,000 |
| 2021-09-16 |
5.67 |
5.67 |
5.34 |
5.42 |
2,020,000 |
| 2021-09-15 |
5.84 |
5.84 |
5.63 |
5.67 |
2,077,628 |
| 2021-09-14 |
5.82 |
5.93 |
5.71 |
5.72 |
3,572,000 |
| 2021-09-13 |
5.65 |
5.95 |
5.63 |
5.87 |
6,346,000 |
| 2021-09-10 |
5.60 |
5.69 |
5.51 |
5.64 |
3,274,000 |
| 2021-09-09 |
5.48 |
5.57 |
5.48 |
5.55 |
1,675,012 |
| 2021-09-08 |
5.53 |
5.60 |
5.45 |
5.47 |
2,776,715 |
| 2021-09-07 |
5.64 |
5.68 |
5.51 |
5.55 |
1,248,000 |
| 2021-09-06 |
5.36 |
5.64 |
5.29 |
5.63 |
4,584,000 |
| 2021-09-03 |
5.37 |
5.38 |
5.30 |
5.35 |
4,854,606 |
| 2021-09-02 |
5.34 |
5.37 |
5.28 |
5.34 |
5,408,000 |
| 2021-09-01 |
5.25 |
5.37 |
5.15 |
5.28 |
9,384,000 |
| 2021-08-31 |
5.43 |
5.44 |
5.15 |
5.25 |
8,210,462 |
| 2021-08-30 |
5.50 |
5.59 |
5.40 |
5.41 |
2,188,000 |
| 2021-08-27 |
5.46 |
5.63 |
5.44 |
5.48 |
2,206,000 |
| 2021-08-26 |
5.65 |
5.65 |
5.41 |
5.44 |
1,856,000 |
| 2021-08-25 |
5.62 |
5.72 |
5.54 |
5.54 |
3,522,000 |
| 2021-08-24 |
5.52 |
5.69 |
5.45 |
5.64 |
4,230,000 |
| 2021-08-23 |
5.45 |
5.56 |
5.42 |
5.51 |
2,578,000 |
| 2021-08-20 |
5.66 |
5.66 |
5.34 |
5.43 |
4,320,000 |
| 2021-08-19 |
5.69 |
5.93 |
5.57 |
5.68 |
4,506,000 |
| 2021-08-18 |
5.60 |
5.73 |
5.59 |
5.66 |
1,566,240 |
| 2021-08-17 |
5.65 |
5.98 |
5.56 |
5.59 |
6,009,000 |
| 2021-08-16 |
5.35 |
5.54 |
5.35 |
5.37 |
2,102,000 |
| 2021-08-13 |
5.35 |
5.50 |
5.35 |
5.37 |
1,252,500 |
| 2021-08-12 |
5.47 |
5.49 |
5.36 |
5.38 |
1,636,000 |
| 2021-08-11 |
5.56 |
5.70 |
5.50 |
5.50 |
1,828,000 |
| 2021-08-10 |
5.59 |
5.64 |
5.50 |
5.59 |
1,552,000 |
| 2021-08-09 |
5.55 |
5.65 |
5.45 |
5.60 |
1,362,000 |
| 2021-08-06 |
5.60 |
5.64 |
5.55 |
5.59 |
1,230,071 |
| 2021-08-05 |
5.90 |
5.92 |
5.59 |
5.60 |
1,679,310 |
| 2021-08-04 |
5.63 |
5.76 |
5.50 |
5.75 |
2,322,000 |
| 2021-08-03 |
5.56 |
5.62 |
5.50 |
5.58 |
2,276,000 |
| 2021-08-02 |
5.45 |
5.54 |
5.23 |
5.54 |
2,064,000 |
| 2021-07-30 |
5.65 |
5.65 |
5.34 |
5.45 |
3,152,000 |
| 2021-07-29 |
5.55 |
5.70 |
5.55 |
5.66 |
2,298,000 |
| 2021-07-28 |
5.20 |
5.57 |
5.20 |
5.57 |
7,604,000 |
| 2021-07-27 |
5.53 |
5.61 |
5.05 |
5.14 |
6,002,677 |
| 2021-07-26 |
5.85 |
5.85 |
5.51 |
5.52 |
4,178,000 |
| 2021-07-23 |
6.01 |
6.09 |
5.85 |
5.85 |
5,632,000 |
| 2021-07-22 |
6.00 |
6.07 |
5.82 |
5.99 |
2,715,000 |
| 2021-07-21 |
6.01 |
6.15 |
5.92 |
5.96 |
3,742,000 |
| 2021-07-20 |
6.12 |
6.25 |
5.98 |
6.05 |
3,560,000 |
| 2021-07-19 |
6.20 |
6.32 |
6.11 |
6.14 |
2,182,000 |
| 2021-07-16 |
6.21 |
6.39 |
6.15 |
6.23 |
4,630,000 |
| 2021-07-15 |
6.44 |
6.44 |
6.08 |
6.10 |
12,399,688 |
| 2021-07-14 |
6.15 |
6.41 |
6.08 |
6.28 |
7,698,000 |
| 2021-07-13 |
6.08 |
6.19 |
6.05 |
6.08 |
2,040,000 |
| 2021-07-12 |
6.07 |
6.19 |
5.98 |
6.10 |
4,061,272 |
| 2021-07-09 |
5.66 |
6.14 |
5.62 |
6.10 |
7,335,502 |
| 2021-07-08 |
5.80 |
5.80 |
5.52 |
5.63 |
7,456,000 |
| 2021-07-07 |
5.70 |
5.79 |
5.62 |
5.78 |
2,873,430 |
| 2021-07-06 |
5.99 |
6.03 |
5.63 |
5.65 |
9,186,032 |
| 2021-07-05 |
6.12 |
6.25 |
6.00 |
6.09 |
2,352,000 |
| 2021-07-02 |
6.44 |
6.45 |
6.00 |
6.12 |
10,796,000 |
| 2021-06-30 |
6.33 |
6.42 |
6.27 |
6.37 |
4,101,600 |
| 2021-06-29 |
6.38 |
6.59 |
6.33 |
6.37 |
3,836,809 |
| 2021-06-28 |
6.38 |
6.66 |
6.38 |
6.40 |
2,688,000 |
| 2021-06-25 |
6.49 |
6.49 |
6.33 |
6.38 |
4,943,500 |
| 2021-06-24 |
6.57 |
6.58 |
6.42 |
6.48 |
2,659,597 |
| 2021-06-23 |
6.58 |
6.62 |
6.46 |
6.54 |
3,595,330 |
| 2021-06-22 |
6.47 |
6.61 |
6.33 |
6.50 |
4,738,000 |
| 2021-06-21 |
6.44 |
6.48 |
6.30 |
6.35 |
3,324,000 |
| 2021-06-18 |
6.40 |
6.53 |
6.32 |
6.44 |
4,100,000 |
| 2021-06-17 |
6.41 |
6.55 |
6.22 |
6.39 |
6,859,645 |
| 2021-06-16 |
6.90 |
6.90 |
6.30 |
6.41 |
5,931,645 |
| 2021-06-15 |
6.87 |
6.98 |
6.76 |
6.82 |
3,170,000 |
| 2021-06-11 |
7.07 |
7.07 |
6.87 |
6.89 |
1,632,000 |
| 2021-06-10 |
6.86 |
7.01 |
6.78 |
6.98 |
3,514,000 |
| 2021-06-09 |
6.90 |
6.91 |
6.75 |
6.86 |
4,471,571 |
| 2021-06-08 |
6.97 |
7.02 |
6.77 |
6.85 |
3,518,000 |
| 2021-06-07 |
6.96 |
7.04 |
6.85 |
6.99 |
4,962,574 |
| 2021-06-04 |
7.26 |
7.35 |
6.96 |
6.98 |
3,944,000 |
| 2021-06-03 |
7.20 |
7.45 |
7.18 |
7.37 |
8,165,400 |
| 2021-06-02 |
7.32 |
7.39 |
7.16 |
7.23 |
2,600,100 |
| 2021-06-01 |
7.43 |
7.43 |
7.11 |
7.32 |
5,872,000 |
| 2021-05-31 |
7.07 |
7.45 |
7.07 |
7.25 |
14,604,500 |
| 2021-05-28 |
7.50 |
7.50 |
6.86 |
7.07 |
12,910,000 |
| 2021-05-27 |
7.33 |
7.49 |
7.26 |
7.48 |
9,084,924 |
| 2021-05-26 |
7.21 |
7.39 |
7.20 |
7.30 |
2,988,000 |
| 2021-05-25 |
7.30 |
7.34 |
7.19 |
7.29 |
5,364,000 |
| 2021-05-24 |
7.18 |
7.28 |
6.98 |
7.26 |
4,268,000 |
| 2021-05-21 |
7.20 |
7.60 |
7.00 |
7.09 |
7,582,000 |
| 2021-05-20 |
7.30 |
7.30 |
7.08 |
7.20 |
7,115,430 |
| 2021-05-18 |
6.81 |
7.35 |
6.78 |
7.33 |
14,586,532 |
| 2021-05-17 |
6.71 |
6.78 |
6.68 |
6.76 |
3,355,507 |
| 2021-05-14 |
6.73 |
6.83 |
6.63 |
6.69 |
3,744,833 |
| 2021-05-13 |
6.65 |
6.92 |
6.62 |
6.70 |
4,148,000 |
| 2021-05-12 |
6.53 |
6.74 |
6.51 |
6.70 |
4,384,828 |
| 2021-05-11 |
6.60 |
6.61 |
6.45 |
6.53 |
5,158,000 |
| 2021-05-10 |
6.37 |
6.62 |
6.37 |
6.61 |
4,316,000 |
| 2021-05-07 |
6.38 |
6.45 |
6.36 |
6.37 |
4,162,000 |
| 2021-05-06 |
6.37 |
6.50 |
6.35 |
6.42 |
7,370,309 |
| 2021-05-05 |
6.47 |
6.52 |
6.33 |
6.36 |
1,814,000 |
| 2021-05-04 |
6.34 |
6.57 |
6.34 |
6.47 |
2,418,000 |
| 2021-05-03 |
6.34 |
6.44 |
6.28 |
6.33 |
1,774,000 |
| 2021-04-30 |
6.44 |
6.47 |
6.33 |
6.36 |
2,682,000 |
| 2021-04-29 |
6.50 |
6.54 |
6.42 |
6.48 |
2,904,500 |
| 2021-04-28 |
6.55 |
6.66 |
6.47 |
6.55 |
4,922,000 |
| 2021-04-27 |
6.60 |
6.75 |
6.51 |
6.55 |
6,330,000 |
| 2021-04-26 |
6.50 |
7.03 |
6.50 |
6.60 |
18,986,000 |
| 2021-04-23 |
6.28 |
6.42 |
6.24 |
6.30 |
3,572,000 |
| 2021-04-22 |
6.12 |
6.41 |
6.09 |
6.31 |
5,214,029 |
| 2021-04-21 |
6.10 |
6.15 |
5.98 |
6.15 |
3,798,561 |
| 2021-04-20 |
6.11 |
6.32 |
6.09 |
6.13 |
3,361,280 |
| 2021-04-19 |
6.02 |
6.19 |
6.02 |
6.15 |
4,564,000 |
| 2021-04-16 |
6.12 |
6.15 |
6.06 |
6.10 |
2,498,000 |
| 2021-04-15 |
6.28 |
6.38 |
6.05 |
6.08 |
6,144,335 |
| 2021-04-14 |
6.29 |
6.40 |
6.15 |
6.34 |
3,648,000 |
| 2021-04-13 |
6.26 |
6.43 |
6.10 |
6.18 |
5,530,601 |
| 2021-04-12 |
6.30 |
6.32 |
6.11 |
6.17 |
4,690,254 |
| 2021-04-09 |
6.35 |
6.41 |
6.26 |
6.35 |
3,413,000 |
| 2021-04-08 |
6.05 |
6.58 |
6.04 |
6.35 |
11,251,683 |
| 2021-04-07 |
5.80 |
6.27 |
5.80 |
6.05 |
10,326,000 |
| 2021-04-01 |
5.95 |
5.95 |
5.72 |
5.79 |
1,736,000 |
| 2021-03-31 |
6.05 |
6.20 |
5.72 |
5.74 |
3,619,000 |
| 2021-03-30 |
5.87 |
6.14 |
5.81 |
6.05 |
5,056,000 |
| 2021-03-29 |
5.85 |
5.93 |
5.70 |
5.72 |
2,487,439 |
| 2021-03-26 |
5.64 |
5.87 |
5.64 |
5.85 |
1,826,000 |
| 2021-03-25 |
5.70 |
5.70 |
5.51 |
5.67 |
1,873,800 |
| 2021-03-24 |
5.82 |
5.83 |
5.68 |
5.75 |
1,932,915 |
| 2021-03-23 |
5.95 |
6.07 |
5.80 |
5.82 |
2,090,000 |
| 2021-03-22 |
5.98 |
6.13 |
5.93 |
5.99 |
3,185,000 |
| 2021-03-19 |
6.10 |
6.19 |
5.98 |
6.02 |
3,888,204 |
| 2021-03-18 |
6.51 |
6.57 |
6.20 |
6.23 |
3,942,876 |
| 2021-03-17 |
6.21 |
6.52 |
6.16 |
6.50 |
5,492,488 |
| 2021-03-16 |
6.01 |
6.26 |
5.97 |
6.20 |
4,460,000 |
| 2021-03-15 |
6.00 |
6.16 |
5.96 |
6.00 |
2,039,515 |
| 2021-03-12 |
6.18 |
6.20 |
5.97 |
6.11 |
3,838,000 |
| 2021-03-11 |
5.86 |
6.15 |
5.86 |
6.08 |
7,732,784 |
| 2021-03-10 |
5.58 |
5.93 |
5.58 |
5.86 |
4,420,000 |
| 2021-03-09 |
5.39 |
5.67 |
5.25 |
5.55 |
9,155,224 |
| 2021-03-08 |
5.76 |
5.95 |
5.30 |
5.39 |
8,208,000 |
| 2021-03-05 |
5.89 |
5.89 |
5.71 |
5.79 |
5,110,000 |
| 2021-03-04 |
6.01 |
6.10 |
5.89 |
5.89 |
4,752,000 |
| 2021-03-03 |
5.92 |
6.25 |
5.88 |
6.11 |
6,759,848 |
| 2021-03-02 |
6.05 |
6.15 |
5.96 |
5.98 |
2,688,000 |
| 2021-03-01 |
5.65 |
6.08 |
5.65 |
6.05 |
5,264,000 |
| 2021-02-26 |
5.74 |
5.87 |
5.51 |
5.64 |
8,035,729 |
| 2021-02-25 |
5.88 |
6.17 |
5.80 |
5.80 |
9,193,964 |
| 2021-02-24 |
5.93 |
6.13 |
5.63 |
5.86 |
7,640,000 |
| 2021-02-23 |
5.98 |
6.10 |
5.85 |
5.94 |
5,446,500 |
| 2021-02-22 |
6.25 |
6.46 |
6.00 |
6.03 |
8,592,000 |
| 2021-02-19 |
6.03 |
6.40 |
5.90 |
6.26 |
6,903,750 |
| 2021-02-18 |
5.83 |
6.20 |
5.83 |
6.00 |
7,644,000 |
| 2021-02-17 |
5.98 |
5.98 |
5.79 |
5.85 |
3,090,571 |
| 2021-02-16 |
5.85 |
6.00 |
5.77 |
5.98 |
2,402,000 |
| 2021-02-11 |
5.88 |
5.88 |
5.70 |
5.77 |
1,744,000 |
| 2021-02-10 |
5.70 |
5.76 |
5.57 |
5.74 |
2,170,000 |
| 2021-02-09 |
6.13 |
6.13 |
5.72 |
5.73 |
3,946,000 |
| 2021-02-08 |
5.84 |
6.18 |
5.79 |
6.13 |
9,651,520 |
| 2021-02-05 |
6.05 |
6.07 |
5.75 |
5.79 |
2,720,000 |
| 2021-02-04 |
6.15 |
6.27 |
5.80 |
6.03 |
6,433,405 |
| 2021-02-03 |
5.93 |
6.26 |
5.73 |
6.15 |
7,416,006 |
| 2021-02-02 |
5.74 |
6.10 |
5.71 |
5.85 |
15,837,000 |
| 2021-02-01 |
5.43 |
5.82 |
5.36 |
5.68 |
14,391,016 |
| 2021-01-29 |
5.66 |
5.66 |
5.38 |
5.39 |
10,958,000 |
| 2021-01-28 |
5.80 |
5.80 |
5.45 |
5.48 |
16,125,000 |
| 2021-01-27 |
5.77 |
5.84 |
5.59 |
5.67 |
4,671,466 |
| 2021-01-26 |
6.15 |
6.15 |
5.69 |
5.77 |
7,027,345 |
| 2021-01-25 |
5.95 |
6.19 |
5.85 |
6.07 |
5,535,021 |
| 2021-01-22 |
6.25 |
6.26 |
5.88 |
5.95 |
6,737,877 |
| 2021-01-21 |
6.39 |
6.71 |
6.20 |
6.30 |
12,136,007 |
| 2021-01-20 |
6.05 |
6.56 |
6.04 |
6.38 |
30,757,921 |
| 2021-01-19 |
5.34 |
5.97 |
5.21 |
5.94 |
16,262,623 |
| 2021-01-18 |
5.27 |
5.30 |
5.21 |
5.29 |
2,168,900 |
| 2021-01-15 |
5.30 |
5.30 |
5.13 |
5.27 |
3,038,000 |
| 2021-01-14 |
5.22 |
5.28 |
5.15 |
5.28 |
2,815,202 |
| 2021-01-13 |
5.35 |
5.35 |
5.08 |
5.20 |
5,400,000 |
| 2021-01-12 |
5.10 |
5.30 |
5.06 |
5.29 |
5,858,602 |
| 2021-01-11 |
5.49 |
5.49 |
5.08 |
5.12 |
11,204,000 |
| 2021-01-08 |
5.56 |
5.56 |
5.36 |
5.46 |
4,045,500 |
| 2021-01-07 |
5.68 |
5.68 |
5.32 |
5.40 |
3,276,000 |
| 2021-01-06 |
5.60 |
5.66 |
5.47 |
5.63 |
3,551,000 |
| 2021-01-05 |
5.39 |
5.63 |
5.27 |
5.60 |
5,238,000 |
| 2021-01-04 |
5.56 |
5.56 |
5.20 |
5.34 |
6,421,900 |
| 2020-12-31 |
5.42 |
5.54 |
5.32 |
5.50 |
2,078,000 |
| 2020-12-30 |
5.70 |
5.70 |
5.40 |
5.48 |
5,480,000 |
| 2020-12-29 |
5.29 |
5.71 |
5.15 |
5.65 |
7,520,335 |
| 2020-12-28 |
5.40 |
5.49 |
5.13 |
5.18 |
6,322,714 |
| 2020-12-24 |
5.64 |
5.65 |
5.37 |
5.40 |
2,745,252 |
| 2020-12-23 |
5.77 |
5.85 |
5.64 |
5.66 |
1,417,007 |
| 2020-12-22 |
5.89 |
5.89 |
5.68 |
5.76 |
3,437,245 |
| 2020-12-21 |
5.87 |
5.94 |
5.78 |
5.89 |
2,237,500 |
| 2020-12-18 |
5.87 |
5.95 |
5.75 |
5.89 |
4,095,245 |
| 2020-12-17 |
5.62 |
5.93 |
5.62 |
5.88 |
5,646,300 |
| 2020-12-16 |
5.69 |
5.75 |
5.52 |
5.65 |
4,009,659 |
| 2020-12-15 |
5.68 |
5.88 |
5.63 |
5.75 |
2,544,000 |
| 2020-12-14 |
5.75 |
5.77 |
5.55 |
5.67 |
4,544,000 |
| 2020-12-11 |
5.81 |
5.94 |
5.72 |
5.81 |
6,482,000 |
| 2020-12-10 |
5.66 |
5.91 |
5.66 |
5.86 |
4,266,000 |
| 2020-12-09 |
5.76 |
5.79 |
5.64 |
5.70 |
3,252,525 |
| 2020-12-08 |
5.73 |
5.85 |
5.73 |
5.76 |
1,975,017 |
| 2020-12-07 |
5.85 |
5.85 |
5.62 |
5.73 |
2,383,620 |
| 2020-12-04 |
5.82 |
5.90 |
5.76 |
5.83 |
1,942,000 |
| 2020-12-03 |
5.92 |
5.94 |
5.78 |
5.78 |
2,069,252 |
| 2020-12-02 |
5.88 |
5.91 |
5.78 |
5.89 |
2,239,200 |
| 2020-12-01 |
5.85 |
5.94 |
5.77 |
5.92 |
3,375,825 |
| 2020-11-30 |
6.09 |
6.09 |
5.73 |
5.81 |
4,444,819 |
| 2020-11-27 |
5.85 |
5.96 |
5.78 |
5.95 |
3,720,422 |
| 2020-11-26 |
6.17 |
6.17 |
5.72 |
5.78 |
7,587,000 |
| 2020-11-25 |
6.28 |
6.38 |
6.01 |
6.12 |
10,926,000 |
| 2020-11-24 |
6.37 |
6.51 |
6.11 |
6.17 |
9,116,000 |
| 2020-11-23 |
6.63 |
6.64 |
6.30 |
6.40 |
7,016,000 |
| 2020-11-20 |
6.56 |
6.73 |
6.53 |
6.56 |
5,006,000 |
| 2020-11-19 |
6.71 |
6.72 |
6.51 |
6.64 |
4,796,000 |
| 2020-11-18 |
6.56 |
6.90 |
6.56 |
6.67 |
5,176,000 |
| 2020-11-17 |
6.58 |
6.75 |
6.50 |
6.63 |
3,984,960 |
| 2020-11-16 |
6.62 |
6.77 |
6.59 |
6.69 |
3,353,676 |
| 2020-11-13 |
6.40 |
6.68 |
6.40 |
6.61 |
4,046,000 |
| 2020-11-12 |
6.40 |
6.69 |
6.37 |
6.44 |
8,037,000 |
| 2020-11-11 |
6.65 |
6.66 |
6.39 |
6.42 |
4,260,484 |
| 2020-11-10 |
7.08 |
7.13 |
6.55 |
6.68 |
6,714,000 |
| 2020-11-09 |
6.86 |
7.13 |
6.86 |
7.08 |
3,674,000 |
| 2020-11-06 |
6.97 |
7.01 |
6.79 |
6.86 |
4,230,000 |
| 2020-11-05 |
6.94 |
7.14 |
6.92 |
6.98 |
4,148,000 |
| 2020-11-04 |
6.79 |
6.92 |
6.73 |
6.86 |
4,188,000 |
| 2020-11-03 |
6.68 |
6.79 |
6.54 |
6.75 |
2,360,000 |
| 2020-11-02 |
6.69 |
6.75 |
6.56 |
6.58 |
2,090,000 |
| 2020-10-30 |
6.88 |
6.94 |
6.57 |
6.64 |
3,778,000 |
| 2020-10-29 |
6.66 |
6.98 |
6.61 |
6.90 |
3,636,000 |
| 2020-10-28 |
6.80 |
6.93 |
6.68 |
6.71 |
5,560,000 |
| 2020-10-27 |
6.78 |
7.02 |
6.65 |
6.88 |
4,042,000 |
| 2020-10-23 |
7.13 |
7.13 |
6.75 |
6.84 |
5,520,000 |
| 2020-10-22 |
7.10 |
7.11 |
6.86 |
7.05 |
3,588,000 |
| 2020-10-21 |
7.16 |
7.24 |
6.92 |
6.94 |
4,445,960 |
| 2020-10-20 |
6.86 |
7.22 |
6.86 |
7.16 |
5,431,056 |
| 2020-10-19 |
7.17 |
7.24 |
6.80 |
6.82 |
8,018,000 |
| 2020-10-16 |
7.58 |
7.62 |
7.14 |
7.17 |
11,558,000 |
| 2020-10-15 |
7.91 |
7.93 |
7.58 |
7.64 |
4,816,000 |
| 2020-10-14 |
7.79 |
8.08 |
7.75 |
7.98 |
5,745,838 |
| 2020-10-12 |
7.81 |
8.04 |
7.31 |
7.64 |
6,033,866 |
| 2020-10-09 |
8.00 |
8.25 |
7.77 |
7.82 |
5,908,000 |
| 2020-10-08 |
8.04 |
8.19 |
7.96 |
8.07 |
847,729 |
| 2020-10-07 |
8.13 |
8.16 |
7.93 |
8.07 |
1,807,000 |
| 2020-10-06 |
7.92 |
8.31 |
7.92 |
8.19 |
1,887,506 |
| 2020-10-05 |
8.08 |
8.15 |
7.75 |
7.90 |
1,846,404 |
| 2020-09-30 |
7.95 |
8.19 |
7.88 |
7.98 |
2,368,000 |
| 2020-09-29 |
8.11 |
8.27 |
8.03 |
8.05 |
604,000 |
| 2020-09-28 |
8.32 |
8.32 |
8.02 |
8.11 |
2,564,118 |
| 2020-09-25 |
8.17 |
8.41 |
8.06 |
8.17 |
4,307,300 |
| 2020-09-24 |
8.36 |
8.55 |
8.15 |
8.26 |
3,742,000 |
| 2020-09-23 |
8.27 |
8.45 |
8.27 |
8.39 |
2,067,004 |
| 2020-09-22 |
8.30 |
8.58 |
8.24 |
8.30 |
3,729,271 |
| 2020-09-21 |
8.72 |
8.76 |
8.23 |
8.45 |
8,672,000 |
| 2020-09-18 |
8.51 |
8.79 |
8.51 |
8.68 |
3,082,961 |
| 2020-09-17 |
8.60 |
8.72 |
8.45 |
8.63 |
3,227,500 |
| 2020-09-16 |
8.79 |
8.82 |
8.59 |
8.69 |
3,804,446 |
| 2020-09-15 |
8.79 |
8.89 |
8.59 |
8.75 |
4,243,556 |
| 2020-09-14 |
8.80 |
9.48 |
8.79 |
8.83 |
4,306,444 |
| 2020-09-11 |
8.50 |
8.99 |
8.41 |
8.97 |
6,516,500 |
| 2020-09-10 |
8.76 |
8.90 |
8.49 |
8.56 |
4,680,431 |
| 2020-09-09 |
8.62 |
8.86 |
8.46 |
8.71 |
8,582,014 |
| 2020-09-08 |
8.71 |
9.10 |
8.57 |
8.61 |
6,065,500 |
| 2020-09-07 |
8.81 |
9.18 |
8.81 |
8.89 |
6,348,000 |
| 2020-09-04 |
8.96 |
9.09 |
8.71 |
9.08 |
4,578,000 |
| 2020-09-03 |
9.18 |
9.33 |
9.02 |
9.10 |
4,741,400 |
| 2020-09-02 |
9.15 |
9.48 |
8.97 |
9.39 |
7,643,761 |
| 2020-09-01 |
9.07 |
9.25 |
9.01 |
9.15 |
7,379,000 |
| 2020-08-31 |
9.05 |
9.20 |
8.81 |
9.11 |
9,386,000 |
| 2020-08-28 |
8.90 |
9.14 |
8.77 |
9.09 |
6,599,509 |
| 2020-08-27 |
8.64 |
9.17 |
8.43 |
8.94 |
15,249,833 |
| 2020-08-26 |
8.70 |
9.21 |
8.52 |
8.66 |
18,551,145 |
| 2020-08-25 |
7.91 |
8.55 |
7.91 |
8.44 |
10,296,092 |
| 2020-08-24 |
8.27 |
8.35 |
7.87 |
8.03 |
11,990,015 |
| 2020-08-21 |
8.21 |
8.35 |
7.99 |
8.29 |
4,945,000 |
| 2020-08-20 |
8.10 |
8.39 |
7.95 |
8.20 |
7,432,500 |
| 2020-08-19 |
7.77 |
8.18 |
7.75 |
8.09 |
5,111,504 |
| 2020-08-18 |
7.86 |
8.46 |
7.86 |
8.18 |
11,255,502 |
| 2020-08-17 |
7.61 |
8.02 |
7.61 |
7.90 |
8,140,000 |
| 2020-08-14 |
7.50 |
7.78 |
7.50 |
7.72 |
3,126,000 |
| 2020-08-13 |
7.55 |
7.83 |
7.48 |
7.59 |
3,266,077 |
| 2020-08-12 |
7.71 |
7.72 |
7.40 |
7.55 |
5,254,500 |
| 2020-08-11 |
7.89 |
7.90 |
7.70 |
7.76 |
6,715,022 |
| 2020-08-10 |
7.84 |
8.16 |
7.77 |
7.87 |
7,138,000 |
| 2020-08-07 |
7.69 |
8.06 |
7.54 |
7.92 |
16,230,000 |
| 2020-08-06 |
7.39 |
7.60 |
7.31 |
7.54 |
5,613,500 |
| 2020-08-05 |
7.27 |
7.42 |
7.14 |
7.41 |
9,535,264 |
| 2020-08-04 |
7.55 |
7.55 |
7.21 |
7.28 |
8,086,000 |
| 2020-07-31 |
7.25 |
7.48 |
7.16 |
7.22 |
3,800,209 |
| 2020-07-30 |
7.45 |
7.48 |
7.27 |
7.37 |
5,152,000 |
| 2020-07-29 |
7.20 |
7.44 |
7.07 |
7.30 |
10,270,000 |
| 2020-07-28 |
7.16 |
7.33 |
7.05 |
7.14 |
7,408,502 |
| 2020-07-27 |
7.49 |
7.57 |
7.01 |
7.13 |
12,354,000 |
| 2020-07-24 |
7.81 |
8.04 |
7.36 |
7.49 |
13,309,480 |
| 2020-07-23 |
7.52 |
8.07 |
7.44 |
8.05 |
20,577,400 |
| 2020-07-22 |
6.92 |
7.91 |
6.92 |
7.47 |
27,650,721 |
| 2020-07-21 |
7.03 |
7.30 |
6.94 |
6.96 |
15,992,000 |
| 2020-07-20 |
7.02 |
7.08 |
6.84 |
6.99 |
12,272,500 |
| 2020-07-17 |
6.64 |
7.17 |
6.64 |
7.03 |
11,783,550 |
| 2020-07-16 |
7.09 |
7.09 |
6.57 |
6.62 |
13,570,000 |
| 2020-07-15 |
7.24 |
7.35 |
6.97 |
7.10 |
9,700,205 |
| 2020-07-14 |
7.29 |
7.57 |
7.10 |
7.12 |
17,344,750 |
| 2020-07-13 |
7.05 |
7.29 |
7.05 |
7.25 |
13,283,070 |
| 2020-07-10 |
7.15 |
7.18 |
6.91 |
7.05 |
9,027,307 |
| 2020-07-09 |
7.19 |
7.19 |
6.85 |
7.10 |
15,198,490 |
| 2020-07-08 |
6.95 |
7.25 |
6.91 |
7.12 |
18,348,000 |
| 2020-07-07 |
6.98 |
6.98 |
6.73 |
6.85 |
10,688,840 |
| 2020-07-06 |
6.89 |
7.04 |
6.76 |
6.94 |
13,008,210 |
| 2020-07-03 |
6.94 |
6.94 |
6.70 |
6.85 |
13,201,500 |
| 2020-07-02 |
6.70 |
6.94 |
6.67 |
6.80 |
16,464,000 |
| 2020-06-30 |
6.79 |
6.93 |
6.47 |
6.70 |
25,321,529 |
| 2020-06-29 |
7.04 |
7.08 |
6.56 |
6.61 |
26,329,631 |
| 2020-06-26 |
7.15 |
7.23 |
6.94 |
6.98 |
7,853,716 |
| 2020-06-24 |
7.28 |
7.28 |
7.05 |
7.15 |
17,069,160 |
| 2020-06-23 |
7.24 |
7.24 |
6.48 |
7.13 |
143,489,594 |
| 2020-06-22 |
8.20 |
8.26 |
7.60 |
7.70 |
11,568,690 |
| 2020-06-19 |
8.42 |
8.45 |
8.20 |
8.22 |
17,384,500 |
| 2020-06-18 |
8.54 |
8.56 |
8.22 |
8.40 |
4,822,000 |
| 2020-06-17 |
8.28 |
8.63 |
8.18 |
8.60 |
9,311,012 |
| 2020-06-16 |
8.11 |
8.32 |
8.11 |
8.20 |
5,411,259 |
| 2020-06-15 |
8.07 |
8.41 |
7.91 |
8.05 |
10,204,000 |
| 2020-06-12 |
7.81 |
8.16 |
7.73 |
8.04 |
8,608,460 |
| 2020-06-11 |
7.97 |
8.39 |
7.83 |
8.05 |
12,327,280 |
| 2020-06-10 |
7.96 |
8.25 |
7.71 |
7.97 |
13,328,670 |
| 2020-06-09 |
7.07 |
8.04 |
7.00 |
7.87 |
17,861,660 |
| 2020-06-08 |
7.10 |
7.21 |
7.00 |
7.01 |
2,776,000 |
| 2020-06-05 |
7.22 |
7.24 |
7.05 |
7.11 |
2,836,703 |
| 2020-06-04 |
7.08 |
7.26 |
6.95 |
7.20 |
5,081,000 |
| 2020-06-03 |
7.19 |
7.24 |
7.02 |
7.09 |
5,048,000 |
| 2020-06-02 |
7.02 |
7.10 |
6.93 |
7.01 |
2,818,000 |
| 2020-06-01 |
6.99 |
7.18 |
6.97 |
7.02 |
3,630,500 |
| 2020-05-29 |
6.82 |
7.11 |
6.82 |
6.90 |
8,048,000 |
| 2020-05-28 |
6.75 |
6.92 |
6.56 |
6.85 |
9,796,503 |
| 2020-05-27 |
6.69 |
6.76 |
6.43 |
6.75 |
6,903,835 |
| 2020-05-26 |
6.74 |
6.84 |
6.58 |
6.62 |
2,878,000 |
| 2020-05-25 |
6.49 |
6.67 |
6.32 |
6.61 |
7,097,800 |
| 2020-05-22 |
6.70 |
6.74 |
6.38 |
6.45 |
8,878,000 |
| 2020-05-21 |
7.01 |
7.07 |
6.72 |
6.72 |
6,427,500 |
| 2020-05-20 |
6.95 |
7.09 |
6.86 |
6.97 |
8,977,124 |
| 2020-05-19 |
7.13 |
7.18 |
6.83 |
6.95 |
5,620,000 |
| 2020-05-18 |
6.97 |
7.14 |
6.82 |
7.08 |
7,467,235 |
| 2020-05-15 |
7.17 |
7.19 |
6.83 |
6.97 |
8,111,400 |
| 2020-05-14 |
7.30 |
7.43 |
7.07 |
7.16 |
7,390,070 |
| 2020-05-13 |
7.06 |
7.36 |
7.03 |
7.33 |
10,683,500 |
| 2020-05-12 |
6.99 |
7.32 |
6.96 |
7.15 |
10,850,600 |
| 2020-05-11 |
7.05 |
7.15 |
6.94 |
7.00 |
7,780,000 |
| 2020-05-08 |
6.95 |
7.01 |
6.81 |
6.99 |
7,954,034 |
| 2020-05-07 |
6.89 |
7.02 |
6.81 |
6.90 |
6,909,382 |
| 2020-05-06 |
6.96 |
7.02 |
6.79 |
6.90 |
5,804,000 |
| 2020-05-05 |
6.70 |
7.00 |
6.70 |
6.90 |
12,391,870 |
| 2020-05-04 |
6.66 |
6.76 |
6.47 |
6.76 |
3,979,642 |
| 2020-04-29 |
7.10 |
7.10 |
6.72 |
6.74 |
2,818,000 |
| 2020-04-28 |
7.04 |
7.11 |
6.85 |
7.02 |
4,992,800 |
| 2020-04-27 |
7.00 |
7.03 |
6.72 |
6.84 |
4,158,124 |
| 2020-04-24 |
7.21 |
7.19 |
6.87 |
6.93 |
5,752,500 |
| 2020-04-23 |
6.97 |
7.23 |
6.94 |
7.22 |
9,567,825 |
| 2020-04-22 |
6.80 |
7.07 |
6.76 |
7.01 |
6,667,200 |
| 2020-04-21 |
7.06 |
7.15 |
6.72 |
6.80 |
6,928,106 |
| 2020-04-20 |
7.08 |
7.24 |
6.96 |
7.24 |
6,148,681 |
| 2020-04-17 |
7.04 |
7.34 |
7.00 |
7.06 |
6,276,000 |
| 2020-04-16 |
7.30 |
7.37 |
7.05 |
7.15 |
14,203,100 |
| 2020-04-15 |
7.39 |
7.52 |
7.21 |
7.30 |
6,056,990 |
| 2020-04-14 |
7.36 |
7.61 |
7.00 |
7.43 |
10,187,500 |
| 2020-04-09 |
7.09 |
7.41 |
6.97 |
7.38 |
16,427,529 |
| 2020-04-08 |
7.06 |
7.19 |
6.87 |
7.00 |
7,205,163 |
| 2020-04-07 |
7.04 |
7.24 |
6.66 |
7.15 |
17,457,000 |
| 2020-04-06 |
6.78 |
7.17 |
6.78 |
6.95 |
12,833,160 |
| 2020-04-03 |
6.30 |
6.90 |
6.30 |
6.78 |
10,901,900 |
| 2020-04-02 |
6.21 |
6.46 |
6.21 |
6.35 |
10,829,900 |
| 2020-04-01 |
6.29 |
6.54 |
6.05 |
6.26 |
12,474,500 |
| 2020-03-31 |
5.71 |
6.39 |
5.70 |
6.25 |
18,034,500 |
| 2020-03-30 |
5.46 |
5.79 |
5.44 |
5.70 |
7,607,283 |
| 2020-03-27 |
5.54 |
5.59 |
5.36 |
5.47 |
6,793,496 |
| 2020-03-26 |
5.33 |
5.44 |
5.25 |
5.35 |
4,164,564 |
| 2020-03-25 |
5.43 |
5.53 |
5.30 |
5.42 |
5,334,362 |
| 2020-03-24 |
5.13 |
5.41 |
5.11 |
5.36 |
6,883,009 |
| 2020-03-23 |
4.88 |
5.10 |
4.80 |
5.03 |
9,349,382 |
| 2020-03-20 |
4.89 |
5.03 |
4.77 |
5.00 |
7,756,000 |
| 2020-03-19 |
4.84 |
4.95 |
4.63 |
4.75 |
12,293,830 |
| 2020-03-18 |
5.21 |
5.36 |
4.72 |
4.80 |
11,557,990 |
| 2020-03-17 |
5.27 |
5.39 |
5.05 |
5.28 |
9,511,500 |
| 2020-03-16 |
5.60 |
5.83 |
5.13 |
5.25 |
10,301,500 |
| 2020-03-13 |
5.45 |
5.61 |
5.25 |
5.55 |
10,824,000 |
| 2020-03-12 |
5.90 |
6.10 |
5.68 |
5.73 |
7,849,200 |
| 2020-03-11 |
5.78 |
6.07 |
5.72 |
6.00 |
7,442,000 |
| 2020-03-10 |
5.80 |
5.84 |
5.57 |
5.77 |
5,237,622 |
| 2020-03-09 |
5.85 |
6.01 |
5.72 |
5.72 |
6,553,104 |
| 2020-03-06 |
5.84 |
6.15 |
5.75 |
5.96 |
10,007,700 |
| 2020-03-05 |
5.56 |
6.10 |
5.56 |
5.85 |
12,375,150 |
| 2020-03-04 |
5.41 |
5.55 |
5.36 |
5.50 |
2,464,350 |
| 2020-03-03 |
5.41 |
5.60 |
5.38 |
5.48 |
5,284,500 |
| 2020-03-02 |
5.24 |
5.47 |
5.16 |
5.40 |
7,929,831 |
| 2020-02-28 |
5.38 |
5.43 |
5.16 |
5.20 |
2,837,000 |
| 2020-02-27 |
5.42 |
5.50 |
5.40 |
5.43 |
2,084,000 |
| 2020-02-26 |
5.54 |
5.54 |
5.43 |
5.47 |
1,723,685 |
| 2020-02-25 |
5.39 |
5.61 |
5.36 |
5.58 |
4,193,500 |
| 2020-02-24 |
5.56 |
5.57 |
5.39 |
5.39 |
5,202,500 |
| 2020-02-21 |
5.70 |
5.70 |
5.53 |
5.65 |
2,334,189 |
| 2020-02-20 |
5.53 |
5.70 |
5.50 |
5.65 |
7,765,000 |
| 2020-02-19 |
5.65 |
5.65 |
5.43 |
5.56 |
5,229,000 |
| 2020-02-18 |
5.47 |
5.56 |
5.42 |
5.55 |
2,477,280 |
| 2020-02-17 |
5.28 |
5.66 |
5.25 |
5.50 |
4,555,061 |
| 2020-02-14 |
5.33 |
5.37 |
5.28 |
5.29 |
2,181,299 |
| 2020-02-13 |
5.42 |
5.43 |
5.28 |
5.35 |
2,236,000 |
| 2020-02-12 |
5.54 |
5.55 |
5.40 |
5.44 |
2,715,621 |
| 2020-02-11 |
5.53 |
5.58 |
5.46 |
5.49 |
1,626,000 |
| 2020-02-10 |
5.54 |
5.57 |
5.40 |
5.54 |
2,326,000 |
| 2020-02-07 |
5.39 |
5.48 |
5.35 |
5.46 |
3,709,296 |
| 2020-02-06 |
5.39 |
5.54 |
5.32 |
5.40 |
3,674,000 |
| 2020-02-05 |
5.41 |
5.58 |
5.27 |
5.39 |
4,184,000 |
| 2020-02-04 |
5.18 |
5.53 |
5.18 |
5.40 |
5,858,000 |
| 2020-02-03 |
5.04 |
5.36 |
5.02 |
5.14 |
7,017,782 |
| 2020-01-31 |
5.16 |
5.29 |
5.09 |
5.13 |
1,604,126 |
| 2020-01-30 |
5.32 |
5.36 |
5.12 |
5.18 |
4,491,000 |
| 2020-01-29 |
5.70 |
5.70 |
5.29 |
5.32 |
4,428,395 |
| 2020-01-24 |
5.57 |
5.73 |
5.50 |
5.73 |
864,000 |
| 2020-01-23 |
5.72 |
5.74 |
5.51 |
5.62 |
2,012,000 |
| 2020-01-22 |
5.60 |
5.86 |
5.59 |
5.72 |
5,130,180 |
| 2020-01-21 |
5.79 |
5.84 |
5.56 |
5.58 |
2,234,000 |
| 2020-01-20 |
5.92 |
6.07 |
5.76 |
5.76 |
3,434,000 |
| 2020-01-17 |
5.86 |
5.91 |
5.68 |
5.86 |
4,444,090 |
| 2020-01-16 |
5.57 |
5.84 |
5.49 |
5.80 |
7,652,000 |
| 2020-01-15 |
5.60 |
5.65 |
5.57 |
5.62 |
2,460,500 |
| 2020-01-14 |
5.40 |
5.67 |
5.39 |
5.63 |
6,466,000 |
| 2020-01-13 |
5.49 |
5.59 |
5.35 |
5.40 |
3,970,000 |
| 2020-01-10 |
5.47 |
5.49 |
5.29 |
5.43 |
7,449,300 |
| 2020-01-09 |
5.48 |
5.57 |
5.43 |
5.51 |
1,714,500 |
| 2020-01-08 |
5.54 |
5.58 |
5.36 |
5.48 |
3,792,000 |
| 2020-01-07 |
5.60 |
5.70 |
5.47 |
5.56 |
4,013,283 |
| 2020-01-06 |
5.58 |
5.58 |
5.42 |
5.54 |
2,496,000 |
| 2020-01-03 |
5.62 |
5.64 |
5.52 |
5.60 |
1,481,202 |
| 2020-01-02 |
5.70 |
5.74 |
5.53 |
5.62 |
6,232,506 |
| 2019-12-31 |
5.55 |
5.71 |
5.50 |
5.68 |
2,534,000 |
| 2019-12-30 |
5.73 |
5.75 |
5.39 |
5.53 |
5,540,500 |
| 2019-12-27 |
5.77 |
5.88 |
5.62 |
5.69 |
6,204,754 |
| 2019-12-24 |
5.70 |
5.74 |
5.58 |
5.73 |
1,256,000 |
| 2019-12-23 |
5.65 |
5.76 |
5.59 |
5.66 |
3,862,316 |
| 2019-12-20 |
5.62 |
5.87 |
5.61 |
5.65 |
11,544,753 |
| 2019-12-19 |
5.18 |
5.64 |
5.13 |
5.60 |
15,580,000 |
| 2019-12-18 |
5.09 |
5.17 |
5.03 |
5.16 |
3,333,640 |
| 2019-12-17 |
5.02 |
5.17 |
5.02 |
5.07 |
3,768,000 |
| 2019-12-16 |
5.11 |
5.19 |
4.97 |
4.98 |
3,354,000 |
| 2019-12-13 |
4.80 |
5.12 |
4.79 |
5.04 |
8,232,014 |
| 2019-12-12 |
4.76 |
4.78 |
4.71 |
4.76 |
2,500,500 |
| 2019-12-11 |
4.68 |
4.76 |
4.64 |
4.75 |
2,914,413 |
| 2019-12-10 |
4.61 |
4.72 |
4.59 |
4.65 |
3,812,000 |
| 2019-12-09 |
4.78 |
4.78 |
4.60 |
4.61 |
3,085,000 |
| 2019-12-06 |
4.84 |
4.84 |
4.73 |
4.77 |
1,210,000 |
| 2019-12-05 |
4.85 |
4.85 |
4.79 |
4.82 |
1,281,002 |
| 2019-12-04 |
4.71 |
4.84 |
4.71 |
4.78 |
2,120,020 |
| 2019-12-03 |
4.82 |
4.87 |
4.77 |
4.85 |
2,326,000 |
| 2019-12-02 |
4.83 |
4.87 |
4.78 |
4.81 |
1,482,000 |
| 2019-11-29 |
4.79 |
4.81 |
4.65 |
4.80 |
4,694,000 |
| 2019-11-28 |
4.85 |
4.88 |
4.78 |
4.86 |
2,234,000 |
| 2019-11-27 |
4.88 |
4.90 |
4.78 |
4.88 |
1,806,173 |
| 2019-11-26 |
4.88 |
4.96 |
4.80 |
4.85 |
2,108,000 |
| 2019-11-25 |
4.90 |
4.90 |
4.82 |
4.85 |
1,118,000 |
| 2019-11-22 |
4.92 |
4.95 |
4.82 |
4.90 |
1,455,500 |
| 2019-11-21 |
4.85 |
5.00 |
4.83 |
4.92 |
2,910,500 |
| 2019-11-20 |
5.00 |
5.00 |
4.83 |
4.92 |
2,626,000 |
| 2019-11-19 |
4.75 |
5.01 |
4.75 |
4.95 |
3,881,250 |
| 2019-11-18 |
4.78 |
4.79 |
4.70 |
4.75 |
3,596,000 |
| 2019-11-15 |
4.87 |
4.87 |
4.75 |
4.81 |
2,832,000 |
| 2019-11-14 |
4.82 |
4.92 |
4.80 |
4.82 |
2,959,900 |
| 2019-11-13 |
4.92 |
4.97 |
4.67 |
4.82 |
7,672,000 |
| 2019-11-12 |
5.00 |
5.10 |
4.91 |
4.95 |
3,939,772 |
| 2019-11-11 |
5.00 |
5.05 |
4.91 |
4.97 |
4,774,000 |
| 2019-11-08 |
4.93 |
5.19 |
4.87 |
5.00 |
14,726,492 |
| 2019-11-07 |
4.57 |
4.81 |
4.57 |
4.80 |
4,570,400 |
| 2019-11-06 |
4.66 |
4.66 |
4.55 |
4.62 |
1,607,604 |
| 2019-11-05 |
4.67 |
4.74 |
4.58 |
4.63 |
2,318,000 |
| 2019-11-04 |
4.52 |
4.69 |
4.51 |
4.67 |
5,994,000 |
| 2019-11-01 |
4.52 |
4.53 |
4.43 |
4.49 |
2,622,000 |
| 2019-10-31 |
4.45 |
4.53 |
4.44 |
4.51 |
2,284,000 |
| 2019-10-30 |
4.54 |
4.54 |
4.41 |
4.50 |
2,113,500 |
| 2019-10-29 |
4.60 |
4.61 |
4.49 |
4.52 |
1,381,000 |
| 2019-10-28 |
4.43 |
4.56 |
4.42 |
4.56 |
2,138,000 |
| 2019-10-25 |
4.48 |
4.50 |
4.42 |
4.48 |
998,000 |
| 2019-10-24 |
4.40 |
4.46 |
4.37 |
4.43 |
1,288,000 |
| 2019-10-23 |
4.43 |
4.45 |
4.31 |
4.37 |
3,186,006 |
| 2019-10-22 |
4.43 |
4.45 |
4.38 |
4.41 |
1,602,000 |
| 2019-10-21 |
4.37 |
4.45 |
4.33 |
4.40 |
1,057,286 |
| 2019-10-18 |
4.41 |
4.53 |
4.39 |
4.42 |
2,235,757 |
| 2019-10-17 |
4.36 |
4.43 |
4.31 |
4.41 |
1,854,000 |
| 2019-10-16 |
4.30 |
4.37 |
4.26 |
4.35 |
1,368,000 |
| 2019-10-15 |
4.27 |
4.33 |
4.24 |
4.31 |
1,552,000 |
| 2019-10-14 |
4.17 |
4.30 |
4.16 |
4.25 |
1,720,000 |
| 2019-10-11 |
4.17 |
4.23 |
4.11 |
4.14 |
2,204,000 |
| 2019-10-10 |
4.21 |
4.21 |
4.07 |
4.17 |
2,693,000 |
| 2019-10-09 |
4.13 |
4.15 |
4.03 |
4.12 |
2,666,000 |
| 2019-10-08 |
4.19 |
4.28 |
4.03 |
4.12 |
4,624,170 |
| 2019-10-04 |
4.17 |
4.24 |
4.14 |
4.17 |
1,395,000 |
| 2019-10-03 |
4.14 |
4.22 |
4.07 |
4.17 |
1,474,000 |
| 2019-10-02 |
4.15 |
4.26 |
4.07 |
4.13 |
1,655,500 |
| 2019-09-30 |
4.10 |
4.15 |
4.08 |
4.12 |
484,000 |
| 2019-09-27 |
4.16 |
4.16 |
4.08 |
4.12 |
936,000 |
| 2019-09-26 |
4.26 |
4.28 |
4.11 |
4.15 |
1,912,500 |
| 2019-09-25 |
4.38 |
4.38 |
4.25 |
4.26 |
2,258,000 |
| 2019-09-24 |
4.41 |
4.46 |
4.25 |
4.37 |
4,224,000 |
| 2019-09-23 |
4.49 |
4.49 |
4.34 |
4.39 |
5,840,000 |
| 2019-09-20 |
4.65 |
4.65 |
4.47 |
4.53 |
2,132,000 |
| 2019-09-19 |
4.58 |
4.65 |
4.54 |
4.65 |
2,152,000 |
| 2019-09-18 |
4.62 |
4.70 |
4.56 |
4.60 |
3,621,297 |
| 2019-09-17 |
4.64 |
4.64 |
4.48 |
4.55 |
3,608,502 |
| 2019-09-16 |
4.69 |
4.74 |
4.62 |
4.66 |
2,660,000 |
| 2019-09-13 |
4.66 |
4.69 |
4.64 |
4.69 |
1,063,000 |
| 2019-09-12 |
4.69 |
4.75 |
4.66 |
4.71 |
1,417,290 |
| 2019-09-11 |
4.66 |
4.68 |
4.58 |
4.65 |
2,433,000 |
| 2019-09-10 |
4.72 |
4.74 |
4.67 |
4.70 |
2,213,150 |
| 2019-09-09 |
4.75 |
4.76 |
4.66 |
4.76 |
3,693,000 |
| 2019-09-06 |
4.76 |
4.82 |
4.68 |
4.75 |
3,728,000 |
| 2019-09-05 |
4.69 |
4.80 |
4.58 |
4.74 |
4,444,000 |
| 2019-09-04 |
4.55 |
4.69 |
4.54 |
4.63 |
3,793,557 |
| 2019-09-03 |
4.78 |
4.78 |
4.53 |
4.54 |
3,114,000 |
| 2019-09-02 |
4.50 |
4.82 |
4.49 |
4.70 |
6,301,995 |
| 2019-08-30 |
4.52 |
4.60 |
4.47 |
4.50 |
5,976,000 |
| 2019-08-29 |
4.65 |
4.65 |
4.46 |
4.51 |
3,554,500 |
| 2019-08-28 |
4.72 |
4.72 |
4.52 |
4.62 |
3,398,015 |
| 2019-08-27 |
4.40 |
4.70 |
4.38 |
4.65 |
8,550,536 |
| 2019-08-26 |
4.20 |
4.55 |
4.15 |
4.39 |
10,867,956 |
| 2019-08-23 |
4.20 |
4.25 |
4.17 |
4.20 |
1,690,000 |
| 2019-08-22 |
4.21 |
4.21 |
4.08 |
4.19 |
2,484,274 |
| 2019-08-21 |
4.11 |
4.23 |
4.11 |
4.17 |
2,236,000 |
| 2019-08-20 |
4.18 |
4.22 |
4.09 |
4.19 |
3,889,036 |
| 2019-08-19 |
4.02 |
4.15 |
4.02 |
4.05 |
4,302,206 |
| 2019-08-16 |
3.85 |
3.96 |
3.76 |
3.94 |
2,180,000 |
| 2019-08-15 |
3.75 |
3.85 |
3.68 |
3.82 |
2,357,001 |
| 2019-08-14 |
3.89 |
3.89 |
3.80 |
3.82 |
1,204,168 |
| 2019-08-13 |
3.86 |
3.88 |
3.80 |
3.82 |
4,487,443 |
| 2019-08-12 |
4.00 |
4.00 |
3.82 |
3.84 |
3,188,000 |
| 2019-08-09 |
3.81 |
3.93 |
3.78 |
3.82 |
2,797,260 |
| 2019-08-08 |
3.94 |
4.00 |
3.73 |
3.85 |
9,611,515 |
| 2019-08-07 |
4.02 |
4.06 |
3.89 |
3.94 |
2,469,597 |
| 2019-08-06 |
3.93 |
4.01 |
3.81 |
3.98 |
5,833,466 |
| 2019-08-05 |
4.17 |
4.20 |
3.98 |
4.02 |
4,734,750 |
| 2019-08-02 |
4.21 |
4.26 |
4.17 |
4.19 |
2,373,566 |
| 2019-08-01 |
4.30 |
4.35 |
4.26 |
4.32 |
1,624,000 |
| 2019-07-31 |
4.28 |
4.36 |
4.24 |
4.32 |
1,522,500 |
| 2019-07-30 |
4.30 |
4.34 |
4.22 |
4.27 |
1,178,413 |
| 2019-07-29 |
4.36 |
4.36 |
4.26 |
4.29 |
1,050,000 |
| 2019-07-26 |
4.42 |
4.42 |
4.31 |
4.34 |
1,016,000 |
| 2019-07-25 |
4.40 |
4.45 |
4.31 |
4.42 |
2,842,000 |
| 2019-07-24 |
4.36 |
4.40 |
4.31 |
4.36 |
2,641,000 |
| 2019-07-23 |
4.26 |
4.38 |
4.26 |
4.36 |
1,794,491 |
| 2019-07-22 |
4.22 |
4.33 |
4.21 |
4.27 |
1,404,015 |
| 2019-07-19 |
4.20 |
4.32 |
4.16 |
4.30 |
2,713,501 |
| 2019-07-18 |
4.25 |
4.32 |
4.10 |
4.19 |
2,116,000 |
| 2019-07-17 |
4.29 |
4.31 |
4.21 |
4.25 |
1,038,761 |
| 2019-07-16 |
4.26 |
4.35 |
4.25 |
4.29 |
3,388,000 |
| 2019-07-15 |
4.15 |
4.26 |
4.10 |
4.26 |
2,732,000 |
| 2019-07-12 |
4.16 |
4.17 |
4.12 |
4.14 |
1,376,000 |
| 2019-07-11 |
4.24 |
4.24 |
4.17 |
4.18 |
2,254,000 |
| 2019-07-10 |
4.10 |
4.22 |
4.09 |
4.21 |
2,212,000 |
| 2019-07-09 |
4.16 |
4.20 |
4.08 |
4.13 |
2,652,000 |
| 2019-07-08 |
4.30 |
4.30 |
4.14 |
4.16 |
1,328,000 |
| 2019-07-05 |
4.28 |
4.30 |
4.20 |
4.30 |
2,846,000 |
| 2019-07-04 |
4.30 |
4.38 |
4.21 |
4.23 |
2,262,000 |
| 2019-07-03 |
4.30 |
4.35 |
4.25 |
4.30 |
3,953,022 |
| 2019-07-02 |
4.24 |
4.35 |
4.24 |
4.30 |
3,664,000 |
| 2019-06-28 |
4.19 |
4.23 |
4.14 |
4.19 |
2,138,500 |
| 2019-06-27 |
4.10 |
4.22 |
4.10 |
4.19 |
2,437,669 |
| 2019-06-26 |
4.14 |
4.14 |
4.03 |
4.10 |
2,314,000 |
| 2019-06-25 |
4.18 |
4.18 |
4.07 |
4.08 |
1,816,000 |
| 2019-06-24 |
4.21 |
4.22 |
4.16 |
4.18 |
1,192,000 |
| 2019-06-21 |
4.16 |
4.22 |
4.15 |
4.22 |
4,112,902 |
| 2019-06-20 |
4.15 |
4.23 |
4.15 |
4.19 |
1,722,500 |
| 2019-06-19 |
4.06 |
4.24 |
4.05 |
4.16 |
3,825,059 |
| 2019-06-18 |
4.03 |
4.06 |
4.00 |
4.02 |
2,632,000 |
| 2019-06-17 |
3.89 |
4.03 |
3.89 |
4.01 |
4,280,302 |
| 2019-06-14 |
4.07 |
4.08 |
3.97 |
3.99 |
2,596,817 |
| 2019-06-13 |
4.09 |
4.09 |
4.00 |
4.05 |
2,766,000 |
| 2019-06-12 |
4.17 |
4.18 |
4.01 |
4.08 |
3,284,442 |
| 2019-06-11 |
4.20 |
4.24 |
4.12 |
4.17 |
5,049,000 |
| 2019-06-10 |
4.18 |
4.24 |
4.07 |
4.14 |
2,286,000 |
| 2019-06-06 |
4.19 |
4.26 |
4.08 |
4.11 |
2,722,000 |
| 2019-06-05 |
4.40 |
4.40 |
4.16 |
4.20 |
5,448,025 |
| 2019-06-04 |
4.46 |
4.46 |
4.30 |
4.30 |
2,336,170 |
| 2019-06-03 |
4.44 |
4.49 |
4.36 |
4.41 |
1,397,421 |
| 2019-05-31 |
4.44 |
4.48 |
4.38 |
4.43 |
1,252,635 |
| 2019-05-30 |
4.54 |
4.54 |
4.37 |
4.44 |
1,450,000 |
| 2019-05-29 |
4.64 |
4.67 |
4.48 |
4.50 |
2,001,000 |
| 2019-05-28 |
4.35 |
4.67 |
4.35 |
4.67 |
4,766,000 |
| 2019-05-27 |
4.27 |
4.36 |
4.27 |
4.33 |
2,142,000 |
| 2019-05-24 |
4.30 |
4.33 |
4.28 |
4.32 |
1,266,000 |
| 2019-05-23 |
4.33 |
4.39 |
4.29 |
4.31 |
2,316,000 |
| 2019-05-22 |
4.32 |
4.37 |
4.30 |
4.31 |
808,000 |
| 2019-05-21 |
4.29 |
4.38 |
4.27 |
4.31 |
2,082,000 |
| 2019-05-20 |
4.36 |
4.39 |
4.30 |
4.32 |
1,936,502 |
| 2019-05-17 |
4.43 |
4.54 |
4.34 |
4.41 |
2,662,000 |
| 2019-05-16 |
4.42 |
4.50 |
4.36 |
4.46 |
2,938,000 |
| 2019-05-15 |
4.37 |
4.41 |
4.30 |
4.38 |
3,430,000 |
| 2019-05-14 |
4.32 |
4.36 |
4.26 |
4.30 |
3,661,400 |
| 2019-05-10 |
4.38 |
4.50 |
4.37 |
4.45 |
2,898,000 |
| 2019-05-09 |
4.47 |
4.49 |
4.30 |
4.34 |
7,281,500 |
| 2019-05-08 |
4.50 |
4.60 |
4.48 |
4.50 |
3,279,678 |
| 2019-05-07 |
4.49 |
4.54 |
4.44 |
4.51 |
2,571,500 |
| 2019-05-06 |
4.56 |
4.62 |
4.45 |
4.46 |
5,355,715 |
| 2019-05-03 |
4.53 |
4.63 |
4.51 |
4.61 |
885,708 |
| 2019-05-02 |
4.60 |
4.61 |
4.50 |
4.59 |
1,288,000 |
| 2019-04-30 |
4.58 |
4.61 |
4.53 |
4.59 |
1,852,000 |
| 2019-04-29 |
4.57 |
4.66 |
4.54 |
4.64 |
1,514,786 |
| 2019-04-26 |
4.55 |
4.61 |
4.50 |
4.58 |
2,604,000 |
| 2019-04-25 |
4.63 |
4.65 |
4.52 |
4.55 |
5,054,000 |
| 2019-04-24 |
4.68 |
4.69 |
4.58 |
4.63 |
5,622,000 |
| 2019-04-23 |
4.68 |
4.81 |
4.67 |
4.67 |
6,562,110 |
| 2019-04-18 |
4.83 |
4.86 |
4.68 |
4.70 |
6,818,500 |
| 2019-04-17 |
4.80 |
4.88 |
4.74 |
4.85 |
8,198,000 |
| 2019-04-16 |
4.76 |
4.83 |
4.69 |
4.81 |
5,450,000 |
| 2019-04-15 |
4.95 |
5.06 |
4.77 |
4.78 |
5,082,500 |
| 2019-04-12 |
4.92 |
5.01 |
4.82 |
4.94 |
5,540,000 |
| 2019-04-11 |
5.09 |
5.13 |
4.89 |
4.92 |
5,863,007 |
| 2019-04-10 |
5.11 |
5.23 |
5.04 |
5.08 |
10,100,400 |
| 2019-04-09 |
5.35 |
5.39 |
5.08 |
5.17 |
12,888,200 |
| 2019-04-08 |
4.80 |
5.35 |
4.75 |
5.31 |
20,470,970 |
| 2019-04-04 |
4.72 |
4.81 |
4.70 |
4.73 |
4,926,500 |
| 2019-04-03 |
4.63 |
4.73 |
4.59 |
4.71 |
7,894,000 |
| 2019-04-02 |
4.79 |
4.79 |
4.56 |
4.63 |
7,480,000 |
| 2019-04-01 |
4.63 |
4.87 |
4.63 |
4.74 |
5,559,500 |
| 2019-03-29 |
4.68 |
4.70 |
4.53 |
4.64 |
3,606,000 |
| 2019-03-28 |
4.50 |
4.60 |
4.48 |
4.58 |
1,240,363 |
| 2019-03-27 |
4.49 |
4.59 |
4.48 |
4.57 |
3,522,000 |
| 2019-03-26 |
4.69 |
4.69 |
4.40 |
4.43 |
4,976,000 |
| 2019-03-25 |
4.78 |
4.78 |
4.58 |
4.69 |
4,210,000 |
| 2019-03-22 |
4.90 |
4.93 |
4.73 |
4.78 |
7,656,000 |
| 2019-03-21 |
4.56 |
4.70 |
4.56 |
4.67 |
2,276,000 |
| 2019-03-20 |
4.67 |
4.68 |
4.59 |
4.61 |
2,278,000 |
| 2019-03-19 |
4.55 |
4.70 |
4.55 |
4.67 |
2,875,037 |
| 2019-03-18 |
4.57 |
4.65 |
4.49 |
4.61 |
2,700,758 |
| 2019-03-15 |
4.59 |
4.60 |
4.51 |
4.52 |
2,060,000 |
| 2019-03-14 |
4.66 |
4.66 |
4.49 |
4.50 |
3,358,000 |
| 2019-03-13 |
4.68 |
4.70 |
4.58 |
4.63 |
3,780,000 |
| 2019-03-12 |
4.66 |
4.71 |
4.60 |
4.70 |
3,293,822 |
| 2019-03-11 |
4.58 |
4.69 |
4.57 |
4.64 |
2,588,000 |
| 2019-03-08 |
4.68 |
4.69 |
4.57 |
4.58 |
5,580,000 |
| 2019-03-07 |
4.93 |
4.93 |
4.73 |
4.74 |
5,859,589 |
| 2019-03-06 |
4.68 |
5.01 |
4.65 |
4.87 |
9,396,503 |
| 2019-03-05 |
4.71 |
4.74 |
4.58 |
4.65 |
2,640,000 |
| 2019-03-04 |
4.74 |
4.82 |
4.69 |
4.69 |
2,800,000 |
| 2019-03-01 |
4.77 |
4.77 |
4.56 |
4.70 |
4,380,280 |
| 2019-02-28 |
4.80 |
4.88 |
4.63 |
4.76 |
4,424,041 |
| 2019-02-27 |
4.90 |
4.94 |
4.74 |
4.80 |
4,688,000 |
| 2019-02-26 |
4.75 |
4.97 |
4.73 |
4.88 |
4,134,000 |
| 2019-02-25 |
4.67 |
4.87 |
4.67 |
4.75 |
6,189,181 |
| 2019-02-22 |
4.70 |
4.71 |
4.58 |
4.67 |
3,936,864 |
| 2019-02-21 |
4.62 |
4.80 |
4.55 |
4.67 |
5,956,000 |
| 2019-02-20 |
4.68 |
4.75 |
4.51 |
4.59 |
4,848,000 |
| 2019-02-19 |
4.78 |
4.82 |
4.59 |
4.67 |
5,771,526 |
| 2019-02-18 |
4.58 |
4.90 |
4.53 |
4.78 |
5,360,000 |
| 2019-02-15 |
4.67 |
4.67 |
4.49 |
4.55 |
6,976,425 |
| 2019-02-14 |
4.78 |
4.78 |
4.63 |
4.68 |
3,464,000 |
| 2019-02-13 |
4.70 |
4.82 |
4.48 |
4.76 |
7,292,000 |
| 2019-02-12 |
4.74 |
4.78 |
4.61 |
4.71 |
2,940,000 |
| 2019-02-11 |
4.43 |
4.73 |
4.43 |
4.73 |
3,193,007 |
| 2019-02-08 |
4.39 |
4.50 |
4.32 |
4.44 |
1,206,000 |
| 2019-02-04 |
4.56 |
4.56 |
4.33 |
4.43 |
616,000 |
| 2019-02-01 |
4.49 |
4.59 |
4.43 |
4.44 |
2,830,000 |
| 2019-01-31 |
4.30 |
4.59 |
4.29 |
4.45 |
3,866,000 |
| 2019-01-30 |
4.36 |
4.36 |
4.15 |
4.26 |
1,618,000 |
| 2019-01-29 |
4.42 |
4.44 |
4.28 |
4.35 |
1,733,000 |
| 2019-01-28 |
4.42 |
4.48 |
4.35 |
4.45 |
1,876,000 |
| 2019-01-25 |
4.40 |
4.42 |
4.30 |
4.38 |
1,828,000 |
| 2019-01-24 |
4.44 |
4.44 |
4.26 |
4.36 |
4,456,000 |
| 2019-01-23 |
4.49 |
4.51 |
4.35 |
4.41 |
2,096,000 |
| 2019-01-22 |
4.67 |
4.67 |
4.43 |
4.47 |
2,044,000 |
| 2019-01-21 |
4.66 |
4.76 |
4.55 |
4.66 |
3,166,500 |
| 2019-01-18 |
4.45 |
4.72 |
4.45 |
4.66 |
4,494,000 |
| 2019-01-17 |
4.50 |
4.52 |
4.35 |
4.45 |
1,354,000 |
| 2019-01-16 |
4.45 |
4.63 |
4.36 |
4.48 |
6,492,000 |
| 2019-01-15 |
4.45 |
4.60 |
4.42 |
4.56 |
1,238,000 |
| 2019-01-14 |
4.59 |
4.59 |
4.38 |
4.46 |
811,000 |
| 2019-01-11 |
4.47 |
4.60 |
4.38 |
4.55 |
1,476,099 |
| 2019-01-10 |
4.37 |
4.59 |
4.37 |
4.47 |
3,307,098 |
| 2019-01-09 |
4.37 |
4.43 |
4.22 |
4.39 |
3,064,000 |
| 2019-01-08 |
4.22 |
4.38 |
4.05 |
4.34 |
1,764,138 |
| 2019-01-07 |
4.29 |
4.29 |
4.17 |
4.21 |
692,000 |
| 2019-01-04 |
4.08 |
4.24 |
3.93 |
4.22 |
5,448,445 |
| 2019-01-03 |
4.02 |
4.22 |
4.00 |
4.19 |
3,040,000 |
| 2019-01-02 |
4.10 |
4.13 |
4.00 |
4.05 |
3,680,000 |
| 2018-12-31 |
4.21 |
4.21 |
4.12 |
4.16 |
834,500 |
| 2018-12-28 |
4.40 |
4.40 |
4.10 |
4.10 |
1,459,577 |
| 2018-12-27 |
4.30 |
4.36 |
4.24 |
4.28 |
1,168,210 |
| 2018-12-24 |
4.18 |
4.27 |
4.12 |
4.24 |
568,060 |
| 2018-12-21 |
4.44 |
4.44 |
4.11 |
4.18 |
5,368,000 |
| 2018-12-20 |
4.41 |
4.42 |
4.32 |
4.40 |
2,800,000 |
| 2018-12-19 |
4.40 |
4.52 |
4.33 |
4.40 |
2,762,500 |
| 2018-12-18 |
4.45 |
4.55 |
4.40 |
4.45 |
3,466,000 |
| 2018-12-17 |
4.52 |
4.52 |
4.31 |
4.46 |
3,642,000 |
| 2018-12-14 |
4.46 |
4.55 |
4.40 |
4.49 |
2,316,000 |
| 2018-12-13 |
4.33 |
4.60 |
4.31 |
4.55 |
5,988,000 |
| 2018-12-12 |
4.52 |
4.59 |
4.27 |
4.28 |
7,548,000 |
| 2018-12-11 |
4.47 |
4.69 |
4.36 |
4.48 |
8,450,000 |
| 2018-12-10 |
4.65 |
4.67 |
4.46 |
4.48 |
4,767,300 |
| 2018-12-07 |
5.02 |
5.02 |
4.68 |
4.68 |
6,060,000 |
| 2018-12-06 |
5.34 |
5.42 |
5.01 |
5.08 |
6,386,000 |
| 2018-12-05 |
5.35 |
5.40 |
5.25 |
5.32 |
1,344,000 |
| 2018-12-04 |
5.33 |
5.65 |
5.33 |
5.43 |
3,834,000 |
| 2018-12-03 |
5.32 |
5.43 |
5.29 |
5.39 |
2,486,500 |
| 2018-11-30 |
5.33 |
5.34 |
5.25 |
5.28 |
1,892,000 |
| 2018-11-29 |
5.41 |
5.50 |
5.29 |
5.30 |
1,420,000 |
| 2018-11-28 |
5.36 |
5.44 |
5.30 |
5.40 |
1,792,000 |
| 2018-11-27 |
5.32 |
5.43 |
5.28 |
5.39 |
1,264,500 |
| 2018-11-26 |
5.38 |
5.64 |
5.30 |
5.34 |
2,184,000 |
| 2018-11-23 |
5.46 |
5.46 |
5.35 |
5.40 |
828,000 |
| 2018-11-22 |
5.55 |
5.62 |
5.42 |
5.48 |
2,680,000 |
| 2018-11-21 |
5.33 |
5.54 |
5.33 |
5.53 |
2,433,000 |
| 2018-11-20 |
5.48 |
5.51 |
5.34 |
5.42 |
2,098,000 |
| 2018-11-19 |
5.55 |
5.63 |
5.45 |
5.48 |
2,191,575 |
| 2018-11-16 |
5.68 |
5.68 |
5.51 |
5.61 |
1,517,545 |
| 2018-11-15 |
5.50 |
5.72 |
5.45 |
5.62 |
2,198,000 |
| 2018-11-14 |
6.00 |
6.00 |
5.52 |
5.57 |
2,016,000 |
| 2018-11-13 |
5.56 |
5.79 |
5.54 |
5.79 |
2,784,000 |
| 2018-11-12 |
5.77 |
5.85 |
5.61 |
5.63 |
1,268,000 |
| 2018-11-09 |
5.81 |
5.83 |
5.61 |
5.81 |
2,206,000 |
| 2018-11-08 |
6.01 |
6.01 |
5.80 |
5.90 |
1,360,000 |
| 2018-11-07 |
5.94 |
6.05 |
5.85 |
5.89 |
2,960,000 |
| 2018-11-06 |
5.95 |
5.97 |
5.64 |
5.90 |
3,482,000 |
| 2018-11-05 |
5.65 |
5.70 |
5.55 |
5.63 |
2,764,000 |
| 2018-11-02 |
5.70 |
5.75 |
5.46 |
5.68 |
7,889,500 |
| 2018-11-01 |
5.48 |
5.70 |
5.25 |
5.35 |
9,959,000 |
| 2018-10-31 |
5.50 |
5.59 |
5.41 |
5.45 |
3,872,310 |
| 2018-10-30 |
5.40 |
5.54 |
5.33 |
5.49 |
3,686,000 |
| 2018-10-29 |
5.54 |
5.50 |
5.33 |
5.43 |
3,413,000 |
| 2018-10-26 |
5.42 |
5.69 |
5.38 |
5.43 |
4,336,000 |
| 2018-10-25 |
5.77 |
5.82 |
5.38 |
5.41 |
9,622,000 |
| 2018-10-24 |
6.10 |
6.15 |
5.83 |
5.86 |
1,798,000 |
| 2018-10-23 |
6.16 |
6.20 |
5.89 |
6.00 |
3,562,000 |
| 2018-10-22 |
6.02 |
6.17 |
6.01 |
6.17 |
3,002,000 |
| 2018-10-19 |
6.14 |
6.14 |
5.90 |
6.00 |
4,778,000 |
| 2018-10-18 |
5.94 |
5.96 |
5.80 |
5.85 |
2,960,014 |
| 2018-10-16 |
5.93 |
5.93 |
5.78 |
5.83 |
3,024,000 |
| 2018-10-15 |
5.91 |
5.96 |
5.71 |
5.82 |
1,520,000 |
| 2018-10-12 |
5.61 |
6.19 |
5.60 |
5.94 |
5,264,500 |
| 2018-10-11 |
5.92 |
5.92 |
5.63 |
5.78 |
6,950,500 |
| 2018-10-10 |
6.16 |
6.27 |
6.00 |
6.01 |
2,904,004 |
| 2018-10-09 |
6.18 |
6.35 |
6.16 |
6.21 |
2,048,892 |
| 2018-10-08 |
6.34 |
6.35 |
6.10 |
6.22 |
3,064,000 |
| 2018-10-05 |
6.50 |
6.50 |
6.19 |
6.36 |
3,301,000 |
| 2018-10-04 |
6.66 |
6.78 |
6.50 |
6.59 |
2,258,000 |
| 2018-10-03 |
6.68 |
6.73 |
6.53 |
6.69 |
1,243,000 |
| 2018-10-02 |
6.91 |
6.96 |
6.61 |
6.73 |
714,302 |
| 2018-09-28 |
6.80 |
6.94 |
6.71 |
6.94 |
1,649,000 |
| 2018-09-27 |
6.87 |
6.90 |
6.67 |
6.76 |
910,000 |
| 2018-09-26 |
6.67 |
6.93 |
6.67 |
6.86 |
1,952,000 |
| 2018-09-24 |
6.89 |
6.90 |
6.69 |
6.72 |
664,000 |
| 2018-09-21 |
6.82 |
6.99 |
6.72 |
6.99 |
1,628,500 |
| 2018-09-20 |
6.77 |
6.86 |
6.64 |
6.76 |
1,674,666 |
| 2018-09-19 |
6.60 |
6.91 |
6.60 |
6.74 |
3,236,000 |
| 2018-09-18 |
6.62 |
6.76 |
6.53 |
6.76 |
1,462,000 |
| 2018-09-17 |
6.74 |
6.73 |
6.40 |
6.56 |
1,494,003 |
| 2018-09-14 |
6.90 |
6.92 |
6.63 |
6.70 |
2,442,500 |
| 2018-09-13 |
6.92 |
6.92 |
6.62 |
6.76 |
3,688,000 |
| 2018-09-12 |
7.00 |
7.07 |
6.66 |
6.76 |
4,086,000 |
| 2018-09-11 |
6.95 |
7.23 |
6.94 |
7.05 |
2,876,143 |
| 2018-09-10 |
7.04 |
7.13 |
6.85 |
6.95 |
3,001,855 |
| 2018-09-07 |
7.28 |
7.28 |
7.02 |
7.11 |
2,792,003 |
| 2018-09-06 |
7.18 |
7.29 |
7.04 |
7.11 |
1,928,000 |
| 2018-09-05 |
7.41 |
7.42 |
7.12 |
7.22 |
2,762,992 |
| 2018-09-04 |
7.29 |
7.60 |
7.29 |
7.44 |
3,485,001 |
| 2018-09-03 |
7.13 |
7.35 |
6.88 |
7.30 |
3,176,000 |
| 2018-08-31 |
7.16 |
7.34 |
7.05 |
7.10 |
4,453,120 |
| 2018-08-30 |
7.40 |
7.40 |
7.09 |
7.16 |
5,653,863 |
| 2018-08-29 |
7.05 |
7.41 |
7.03 |
7.34 |
5,166,961 |
| 2018-08-28 |
7.17 |
7.45 |
6.93 |
7.07 |
3,729,357 |
| 2018-08-27 |
7.00 |
7.15 |
6.90 |
7.10 |
4,106,286 |
| 2018-08-24 |
7.10 |
7.13 |
6.91 |
6.92 |
1,898,000 |
| 2018-08-23 |
7.09 |
7.16 |
6.83 |
7.13 |
3,392,000 |
| 2018-08-22 |
7.12 |
7.18 |
6.94 |
7.05 |
1,610,000 |
| 2018-08-21 |
6.74 |
7.23 |
6.73 |
7.23 |
4,797,002 |
| 2018-08-20 |
6.63 |
6.80 |
6.41 |
6.75 |
3,845,000 |
| 2018-08-17 |
6.83 |
6.87 |
6.40 |
6.53 |
7,018,500 |
| 2018-08-16 |
6.85 |
6.96 |
6.70 |
6.87 |
4,621,000 |
| 2018-08-15 |
7.03 |
7.06 |
6.72 |
6.93 |
4,778,000 |
| 2018-08-14 |
7.28 |
7.28 |
7.00 |
7.10 |
1,386,000 |
| 2018-08-13 |
7.35 |
7.38 |
7.16 |
7.24 |
1,612,502 |
| 2018-08-10 |
7.52 |
7.52 |
7.29 |
7.43 |
2,660,000 |
| 2018-08-09 |
7.36 |
7.62 |
7.20 |
7.52 |
3,772,500 |
| 2018-08-08 |
7.10 |
7.33 |
6.92 |
7.25 |
4,576,000 |
| 2018-08-07 |
7.09 |
7.10 |
6.55 |
7.03 |
16,254,000 |
| 2018-08-06 |
7.30 |
7.41 |
6.87 |
6.95 |
6,082,936 |
| 2018-08-03 |
7.40 |
7.40 |
7.18 |
7.20 |
4,030,000 |
| 2018-08-02 |
7.55 |
7.55 |
7.25 |
7.35 |
2,774,000 |
| 2018-08-01 |
7.58 |
7.64 |
7.41 |
7.53 |
2,848,500 |
| 2018-07-31 |
7.57 |
7.70 |
7.15 |
7.48 |
2,982,000 |
| 2018-07-30 |
7.80 |
7.83 |
7.51 |
7.56 |
3,090,000 |
| 2018-07-27 |
7.78 |
7.99 |
7.67 |
7.90 |
1,292,000 |
| 2018-07-26 |
7.90 |
7.97 |
7.67 |
7.80 |
2,682,000 |
| 2018-07-25 |
7.73 |
7.96 |
7.73 |
7.89 |
2,442,000 |
| 2018-07-24 |
7.71 |
7.86 |
7.60 |
7.75 |
3,952,500 |
| 2018-07-23 |
7.90 |
7.93 |
7.56 |
7.74 |
3,602,500 |
| 2018-07-20 |
7.83 |
8.02 |
7.74 |
7.90 |
3,482,500 |
| 2018-07-19 |
7.96 |
8.00 |
7.85 |
7.92 |
2,306,502 |
| 2018-07-18 |
8.00 |
8.10 |
7.98 |
8.04 |
1,524,300 |
| 2018-07-17 |
8.07 |
8.09 |
7.90 |
8.00 |
2,902,000 |
| 2018-07-16 |
8.31 |
8.31 |
7.96 |
8.09 |
3,506,000 |
| 2018-07-13 |
7.81 |
8.36 |
7.81 |
8.27 |
4,675,420 |
| 2018-07-12 |
7.85 |
8.08 |
7.79 |
8.00 |
4,324,000 |
| 2018-07-11 |
7.70 |
7.99 |
7.56 |
7.92 |
3,786,000 |
| 2018-07-10 |
7.89 |
8.09 |
7.86 |
8.04 |
4,270,000 |
| 2018-07-09 |
7.52 |
7.99 |
7.40 |
7.89 |
8,024,000 |
| 2018-07-06 |
7.48 |
7.57 |
7.26 |
7.44 |
10,354,000 |
| 2018-07-05 |
7.62 |
7.63 |
7.15 |
7.32 |
19,706,000 |
| 2018-07-04 |
7.80 |
7.80 |
7.53 |
7.60 |
9,492,568 |
| 2018-07-03 |
7.81 |
7.88 |
7.30 |
7.75 |
11,101,874 |
| 2018-06-29 |
7.72 |
8.17 |
7.68 |
8.17 |
6,248,164 |
| 2018-06-28 |
7.71 |
7.81 |
7.56 |
7.57 |
5,464,000 |
| 2018-06-27 |
7.96 |
8.06 |
7.57 |
7.70 |
5,385,000 |
| 2018-06-26 |
8.03 |
8.08 |
7.86 |
7.97 |
6,410,515 |
| 2018-06-25 |
8.40 |
8.40 |
8.03 |
8.08 |
2,592,992 |
| 2018-06-22 |
8.27 |
8.38 |
8.10 |
8.38 |
2,636,500 |
| 2018-06-21 |
8.44 |
8.59 |
8.23 |
8.32 |
3,423,524 |
| 2018-06-20 |
8.15 |
8.44 |
7.99 |
8.44 |
3,910,855 |
| 2018-06-19 |
8.38 |
8.45 |
8.07 |
8.15 |
4,021,007 |
| 2018-06-15 |
8.54 |
8.68 |
8.34 |
8.38 |
6,136,006 |
| 2018-06-14 |
8.95 |
8.95 |
8.57 |
8.59 |
4,420,000 |
| 2018-06-13 |
8.93 |
9.15 |
8.80 |
8.81 |
3,402,000 |
| 2018-06-12 |
8.75 |
9.17 |
8.75 |
9.10 |
4,726,000 |
| 2018-06-11 |
8.83 |
8.98 |
8.76 |
8.80 |
2,710,500 |
| 2018-06-08 |
8.94 |
9.11 |
8.80 |
8.90 |
1,702,000 |
| 2018-06-07 |
9.07 |
9.25 |
8.88 |
8.94 |
3,662,000 |
| 2018-06-06 |
9.03 |
9.17 |
8.93 |
9.04 |
3,541,874 |
| 2018-06-05 |
9.28 |
9.28 |
8.76 |
9.04 |
6,364,000 |
| 2018-06-04 |
9.02 |
9.24 |
8.90 |
9.23 |
4,439,000 |
| 2018-06-01 |
9.00 |
9.10 |
8.76 |
8.85 |
6,445,500 |
| 2018-05-31 |
8.83 |
9.15 |
8.83 |
9.12 |
6,344,381 |
| 2018-05-30 |
8.58 |
8.89 |
8.58 |
8.82 |
5,645,501 |
| 2018-05-29 |
9.21 |
9.28 |
8.68 |
8.82 |
6,504,000 |
| 2018-05-28 |
9.17 |
9.31 |
9.05 |
9.21 |
8,246,000 |
| 2018-05-25 |
9.20 |
9.30 |
9.03 |
9.11 |
5,540,000 |
| 2018-05-24 |
9.12 |
9.29 |
9.07 |
9.21 |
5,290,978 |
| 2018-05-23 |
9.30 |
9.46 |
9.21 |
9.23 |
4,615,500 |
| 2018-05-21 |
9.30 |
9.48 |
9.21 |
9.32 |
4,456,000 |
| 2018-05-18 |
9.30 |
9.53 |
9.15 |
9.28 |
6,139,002 |
| 2018-05-17 |
9.30 |
9.44 |
9.30 |
9.33 |
3,152,501 |
| 2018-05-16 |
9.48 |
9.66 |
9.14 |
9.39 |
6,868,975 |
| 2018-05-15 |
9.37 |
9.55 |
9.25 |
9.48 |
5,074,313 |
| 2018-05-14 |
9.46 |
9.46 |
9.20 |
9.28 |
4,936,502 |
| 2018-05-11 |
9.50 |
9.57 |
9.07 |
9.34 |
5,922,503 |
| 2018-05-10 |
9.55 |
9.75 |
9.43 |
9.47 |
2,929,044 |
| 2018-05-09 |
9.62 |
9.62 |
9.30 |
9.55 |
3,285,502 |
| 2018-05-08 |
9.24 |
9.63 |
9.17 |
9.60 |
10,453,095 |
| 2018-05-07 |
9.25 |
9.30 |
9.10 |
9.26 |
5,578,500 |
| 2018-05-04 |
9.04 |
9.28 |
8.98 |
9.25 |
8,916,352 |
| 2018-05-03 |
8.74 |
9.40 |
8.66 |
9.03 |
21,676,021 |
| 2018-05-02 |
8.60 |
8.77 |
8.44 |
8.77 |
9,183,555 |
| 2018-04-30 |
8.22 |
8.53 |
8.20 |
8.53 |
4,844,515 |
| 2018-04-27 |
8.25 |
8.29 |
8.06 |
8.16 |
3,360,015 |
| 2018-04-26 |
8.27 |
8.27 |
8.05 |
8.12 |
1,641,000 |
| 2018-04-25 |
8.05 |
8.29 |
8.00 |
8.27 |
5,700,000 |
| 2018-04-24 |
7.99 |
8.35 |
7.97 |
8.09 |
4,366,707 |
| 2018-04-23 |
8.06 |
8.06 |
7.81 |
7.90 |
4,276,000 |
| 2018-04-20 |
8.10 |
8.40 |
7.94 |
7.99 |
6,109,970 |
| 2018-04-19 |
7.58 |
8.15 |
7.58 |
8.05 |
7,468,000 |
| 2018-04-18 |
7.85 |
7.87 |
7.44 |
7.69 |
7,429,500 |
| 2018-04-17 |
8.00 |
8.14 |
7.52 |
7.66 |
4,972,000 |
| 2018-04-16 |
8.25 |
8.25 |
7.96 |
7.99 |
4,831,000 |
| 2018-04-13 |
8.46 |
8.57 |
8.13 |
8.23 |
4,672,000 |
| 2018-04-12 |
8.21 |
8.54 |
8.10 |
8.40 |
11,111,507 |
| 2018-04-11 |
8.25 |
8.25 |
7.99 |
8.10 |
5,293,013 |
| 2018-04-10 |
8.13 |
8.34 |
7.97 |
8.13 |
4,811,000 |
| 2018-04-09 |
8.20 |
8.20 |
7.78 |
8.08 |
4,342,000 |
| 2018-04-06 |
7.95 |
8.11 |
7.86 |
8.03 |
2,628,643 |
| 2018-04-04 |
7.91 |
8.35 |
7.80 |
7.86 |
5,685,600 |
| 2018-04-03 |
7.95 |
8.07 |
7.82 |
7.91 |
2,229,700 |
| 2018-03-29 |
7.40 |
8.13 |
7.40 |
8.13 |
9,491,523 |
| 2018-03-28 |
7.85 |
7.85 |
7.40 |
7.55 |
12,144,000 |
| 2018-03-27 |
7.51 |
7.95 |
7.50 |
7.95 |
4,654,912 |
| 2018-03-26 |
7.53 |
7.56 |
7.30 |
7.52 |
11,118,025 |
| 2018-03-23 |
7.40 |
7.76 |
7.10 |
7.58 |
9,196,000 |
| 2018-03-22 |
8.23 |
8.23 |
7.74 |
7.93 |
8,088,846 |
| 2018-03-21 |
8.38 |
8.41 |
8.13 |
8.13 |
4,042,001 |
| 2018-03-20 |
8.22 |
8.38 |
8.10 |
8.38 |
5,104,383 |
| 2018-03-19 |
7.94 |
8.26 |
7.90 |
8.20 |
6,005,002 |
| 2018-03-16 |
8.25 |
8.27 |
7.89 |
7.90 |
5,294,502 |
| 2018-03-15 |
8.13 |
8.45 |
8.06 |
8.18 |
3,517,530 |
| 2018-03-14 |
8.22 |
8.25 |
7.97 |
8.14 |
4,809,116 |
| 2018-03-13 |
8.41 |
8.44 |
8.22 |
8.27 |
3,430,500 |
| 2018-03-12 |
8.51 |
8.80 |
8.33 |
8.50 |
9,152,450 |
| 2018-03-09 |
8.17 |
8.50 |
8.04 |
8.50 |
6,845,521 |
| 2018-03-08 |
7.80 |
8.28 |
7.80 |
8.17 |
9,777,547 |
| 2018-03-07 |
8.08 |
8.08 |
7.80 |
7.80 |
3,105,002 |
| 2018-03-06 |
7.64 |
8.20 |
7.63 |
8.08 |
7,504,000 |
| 2018-03-05 |
7.73 |
7.84 |
7.55 |
7.64 |
6,736,000 |
| 2018-03-02 |
7.85 |
7.92 |
7.62 |
7.89 |
3,622,609 |
| 2018-03-01 |
8.09 |
8.10 |
7.81 |
7.92 |
4,684,690 |
| 2018-02-28 |
7.51 |
8.12 |
7.50 |
8.10 |
5,872,503 |
| 2018-02-27 |
8.05 |
8.12 |
7.51 |
7.57 |
7,915,500 |
| 2018-02-26 |
7.75 |
8.08 |
7.62 |
7.92 |
8,134,008 |
| 2018-02-23 |
7.75 |
7.87 |
7.50 |
7.69 |
7,205,051 |
| 2018-02-22 |
7.17 |
7.94 |
7.17 |
7.70 |
20,376,240 |
| 2018-02-21 |
7.16 |
7.26 |
7.02 |
7.23 |
2,255,500 |
| 2018-02-20 |
7.15 |
7.23 |
6.90 |
7.19 |
3,538,000 |
| 2018-02-15 |
6.94 |
7.04 |
6.74 |
7.00 |
1,808,000 |
| 2018-02-14 |
6.71 |
6.97 |
6.64 |
6.97 |
3,987,088 |
| 2018-02-13 |
6.80 |
6.89 |
6.78 |
6.84 |
3,938,001 |
| 2018-02-12 |
6.77 |
6.95 |
6.70 |
6.77 |
3,181,500 |
| 2018-02-09 |
6.75 |
6.82 |
6.55 |
6.80 |
9,287,302 |
| 2018-02-08 |
7.10 |
7.15 |
6.73 |
6.83 |
3,758,511 |
| 2018-02-07 |
7.05 |
7.46 |
6.99 |
7.05 |
7,658,516 |
| 2018-02-06 |
6.91 |
7.25 |
6.88 |
7.02 |
11,619,500 |
| 2018-02-05 |
7.01 |
7.30 |
6.84 |
7.29 |
8,728,000 |
| 2018-02-02 |
6.84 |
7.09 |
6.72 |
7.05 |
4,470,483 |
| 2018-02-01 |
6.90 |
6.95 |
6.79 |
6.83 |
5,697,143 |
| 2018-01-31 |
6.82 |
6.85 |
6.73 |
6.85 |
6,386,000 |
| 2018-01-30 |
6.80 |
6.96 |
6.70 |
6.89 |
3,131,500 |
| 2018-01-29 |
7.05 |
7.05 |
6.80 |
6.80 |
4,867,500 |
| 2018-01-26 |
6.88 |
6.88 |
6.75 |
6.87 |
2,021,266 |
| 2018-01-25 |
6.85 |
6.88 |
6.73 |
6.88 |
2,809,502 |
| 2018-01-24 |
6.80 |
6.88 |
6.77 |
6.80 |
5,933,185 |
| 2018-01-23 |
7.12 |
7.12 |
6.75 |
6.80 |
2,877,389 |
| 2018-01-22 |
6.94 |
7.08 |
6.90 |
6.97 |
4,516,000 |
| 2018-01-19 |
6.67 |
6.91 |
6.61 |
6.90 |
20,051,306 |
| 2018-01-18 |
6.77 |
6.83 |
6.47 |
6.74 |
30,349,816 |
| 2018-01-17 |
7.10 |
7.10 |
6.74 |
6.84 |
8,403,000 |
| 2018-01-16 |
7.14 |
7.24 |
6.95 |
7.10 |
6,379,273 |
| 2018-01-15 |
7.41 |
7.51 |
7.09 |
7.14 |
5,977,502 |
| 2018-01-12 |
7.20 |
7.68 |
7.04 |
7.31 |
13,152,916 |
| 2018-01-11 |
6.49 |
7.20 |
6.48 |
7.20 |
19,955,804 |
| 2018-01-10 |
6.31 |
6.50 |
6.23 |
6.48 |
3,706,500 |
| 2018-01-09 |
6.21 |
6.33 |
6.21 |
6.30 |
3,324,447 |
| 2018-01-08 |
6.34 |
6.36 |
6.15 |
6.27 |
3,664,093 |
| 2018-01-05 |
6.61 |
6.62 |
6.31 |
6.38 |
4,833,004 |
| 2018-01-04 |
6.43 |
6.51 |
6.35 |
6.51 |
4,218,009 |
| 2018-01-03 |
6.40 |
6.58 |
6.30 |
6.42 |
5,405,000 |
| 2018-01-02 |
6.36 |
6.40 |
6.26 |
6.38 |
2,156,000 |
| 2017-12-29 |
6.33 |
6.36 |
6.26 |
6.35 |
3,634,500 |
| 2017-12-28 |
6.36 |
6.37 |
6.27 |
6.31 |
1,528,296 |
| 2017-12-27 |
6.28 |
6.53 |
6.26 |
6.36 |
5,222,000 |
| 2017-12-22 |
6.08 |
6.30 |
6.08 |
6.19 |
3,074,000 |
| 2017-12-21 |
6.06 |
6.21 |
6.02 |
6.14 |
1,748,000 |
| 2017-12-20 |
6.00 |
6.12 |
6.00 |
6.07 |
2,070,500 |
| 2017-12-19 |
6.12 |
6.18 |
6.00 |
6.05 |
3,048,000 |
| 2017-12-18 |
6.25 |
6.25 |
6.10 |
6.13 |
1,030,000 |
| 2017-12-15 |
6.23 |
6.25 |
6.12 |
6.25 |
1,263,505 |
| 2017-12-14 |
6.13 |
6.39 |
6.10 |
6.28 |
1,967,912 |
| 2017-12-13 |
6.12 |
6.27 |
6.06 |
6.11 |
3,180,000 |
| 2017-12-12 |
6.20 |
6.22 |
6.12 |
6.12 |
1,554,285 |
| 2017-12-11 |
6.13 |
6.23 |
6.07 |
6.23 |
1,831,320 |
| 2017-12-08 |
6.17 |
6.18 |
6.05 |
6.16 |
1,676,701 |
| 2017-12-07 |
6.19 |
6.25 |
6.10 |
6.17 |
3,202,000 |
| 2017-12-06 |
6.33 |
6.36 |
6.11 |
6.19 |
2,384,000 |
| 2017-12-05 |
6.25 |
6.46 |
6.23 |
6.40 |
5,116,220 |
| 2017-12-04 |
6.11 |
6.33 |
6.10 |
6.16 |
3,457,660 |
| 2017-12-01 |
6.30 |
6.30 |
6.09 |
6.20 |
6,423,774 |
| 2017-11-30 |
6.20 |
6.30 |
6.17 |
6.30 |
3,864,729 |
| 2017-11-29 |
6.26 |
6.35 |
6.17 |
6.20 |
2,625,151 |
| 2017-11-28 |
6.29 |
6.40 |
6.20 |
6.29 |
4,758,029 |
| 2017-11-27 |
6.38 |
6.43 |
6.30 |
6.31 |
1,456,793 |
| 2017-11-24 |
6.44 |
6.50 |
6.31 |
6.41 |
1,722,345 |
| 2017-11-23 |
6.55 |
6.55 |
6.39 |
6.42 |
1,566,000 |
| 2017-11-22 |
6.52 |
6.63 |
6.40 |
6.55 |
4,608,000 |
| 2017-11-21 |
6.47 |
6.65 |
6.46 |
6.53 |
6,612,649 |
| 2017-11-20 |
6.30 |
6.62 |
6.26 |
6.50 |
4,360,000 |
| 2017-11-17 |
6.50 |
6.67 |
6.33 |
6.34 |
2,647,512 |
| 2017-11-16 |
6.40 |
6.61 |
6.32 |
6.55 |
4,573,200 |
| 2017-11-15 |
6.55 |
6.55 |
6.26 |
6.38 |
2,560,000 |
| 2017-11-14 |
6.51 |
6.62 |
6.49 |
6.50 |
1,084,500 |
| 2017-11-13 |
6.56 |
6.68 |
6.42 |
6.50 |
7,064,274 |
| 2017-11-10 |
6.75 |
6.77 |
6.64 |
6.72 |
2,482,000 |
| 2017-11-09 |
6.63 |
6.78 |
6.57 |
6.75 |
4,580,776 |
| 2017-11-08 |
6.75 |
6.76 |
6.47 |
6.64 |
7,942,760 |
| 2017-11-07 |
6.82 |
6.97 |
6.70 |
6.79 |
3,242,500 |
| 2017-11-06 |
6.70 |
6.87 |
6.61 |
6.82 |
15,729,833 |
| 2017-11-03 |
6.75 |
6.85 |
6.51 |
6.77 |
7,963,508 |
| 2017-11-02 |
6.80 |
6.82 |
6.48 |
6.61 |
6,994,838 |
| 2017-11-01 |
6.80 |
6.89 |
6.69 |
6.85 |
7,266,008 |
| 2017-10-31 |
6.74 |
6.90 |
6.74 |
6.79 |
3,303,981 |
| 2017-10-30 |
7.10 |
7.11 |
6.70 |
6.76 |
4,620,002 |
| 2017-10-27 |
6.79 |
7.25 |
6.79 |
6.96 |
10,108,249 |
| 2017-10-26 |
6.77 |
6.96 |
6.76 |
6.79 |
2,361,023 |
| 2017-10-25 |
6.76 |
6.97 |
6.75 |
6.90 |
3,142,000 |
| 2017-10-24 |
6.84 |
7.00 |
6.69 |
6.76 |
3,847,001 |
| 2017-10-23 |
6.80 |
6.97 |
6.71 |
6.82 |
2,599,502 |
| 2017-10-20 |
6.68 |
6.90 |
6.62 |
6.75 |
3,175,000 |
| 2017-10-19 |
6.85 |
6.96 |
6.62 |
6.68 |
5,836,113 |
| 2017-10-18 |
6.50 |
6.89 |
6.50 |
6.80 |
7,705,074 |
| 2017-10-17 |
6.42 |
6.63 |
6.42 |
6.54 |
3,633,978 |
| 2017-10-16 |
6.42 |
6.62 |
6.39 |
6.51 |
5,178,589 |
| 2017-10-13 |
6.60 |
6.68 |
6.25 |
6.50 |
7,235,501 |
| 2017-10-12 |
6.62 |
6.70 |
6.55 |
6.63 |
4,094,000 |
| 2017-10-11 |
6.69 |
6.90 |
6.54 |
6.62 |
6,968,850 |
| 2017-10-10 |
6.60 |
6.75 |
6.45 |
6.66 |
6,707,080 |
| 2017-10-09 |
6.25 |
6.70 |
6.24 |
6.48 |
19,905,086 |
| 2017-10-06 |
6.19 |
6.25 |
5.92 |
6.24 |
6,878,500 |
| 2017-10-04 |
6.01 |
6.01 |
5.87 |
5.92 |
1,800,000 |
| 2017-10-03 |
5.82 |
6.02 |
5.80 |
6.00 |
4,055,004 |
| 2017-09-29 |
5.80 |
5.85 |
5.74 |
5.82 |
1,694,000 |
| 2017-09-28 |
5.81 |
5.91 |
5.78 |
5.86 |
2,100,000 |
| 2017-09-27 |
5.64 |
5.86 |
5.64 |
5.81 |
4,589,000 |
| 2017-09-26 |
5.64 |
5.71 |
5.58 |
5.62 |
2,236,000 |
| 2017-09-25 |
5.71 |
5.73 |
5.58 |
5.62 |
2,691,000 |
| 2017-09-22 |
5.68 |
5.77 |
5.63 |
5.70 |
1,650,153 |
| 2017-09-21 |
5.68 |
5.75 |
5.61 |
5.72 |
2,984,668 |
| 2017-09-20 |
5.75 |
5.89 |
5.61 |
5.68 |
7,315,000 |
| 2017-09-19 |
5.74 |
5.88 |
5.73 |
5.86 |
1,733,000 |
| 2017-09-18 |
5.74 |
5.78 |
5.67 |
5.74 |
4,501,500 |
| 2017-09-15 |
5.74 |
5.80 |
5.61 |
5.80 |
3,584,000 |
| 2017-09-14 |
5.70 |
5.85 |
5.65 |
5.73 |
3,918,000 |
| 2017-09-13 |
5.75 |
5.76 |
5.58 |
5.61 |
5,422,774 |
| 2017-09-12 |
5.88 |
5.91 |
5.61 |
5.74 |
7,188,004 |
| 2017-09-11 |
6.00 |
6.03 |
5.80 |
5.91 |
6,122,500 |
| 2017-09-08 |
6.02 |
6.14 |
5.91 |
5.97 |
3,848,000 |
| 2017-09-07 |
6.11 |
6.20 |
6.09 |
6.10 |
3,544,037 |
| 2017-09-06 |
6.05 |
6.13 |
6.03 |
6.11 |
3,788,006 |
| 2017-09-05 |
6.05 |
6.05 |
5.91 |
6.04 |
3,630,000 |
| 2017-09-04 |
5.93 |
6.02 |
5.86 |
5.95 |
1,576,000 |
| 2017-09-01 |
6.05 |
6.08 |
5.90 |
5.92 |
2,819,500 |
| 2017-08-31 |
6.18 |
6.18 |
5.95 |
6.09 |
2,853,792 |
| 2017-08-30 |
6.09 |
6.19 |
5.93 |
6.02 |
6,307,200 |
| 2017-08-29 |
5.79 |
5.99 |
5.77 |
5.94 |
4,653,500 |
| 2017-08-28 |
5.76 |
5.87 |
5.73 |
5.75 |
1,737,500 |
| 2017-08-25 |
5.99 |
5.99 |
5.76 |
5.77 |
3,108,179 |
| 2017-08-24 |
6.00 |
6.00 |
5.40 |
6.00 |
25,973,517 |
| 2017-08-23 |
6.15 |
6.15 |
6.15 |
6.15 |
0 |
| 2017-08-22 |
5.91 |
6.23 |
5.91 |
6.15 |
4,759,504 |
| 2017-08-21 |
5.83 |
6.05 |
5.72 |
6.01 |
4,381,000 |
| 2017-08-18 |
5.86 |
5.86 |
5.72 |
5.83 |
4,132,500 |
| 2017-08-17 |
6.03 |
6.14 |
5.78 |
5.87 |
7,662,500 |
| 2017-08-16 |
6.02 |
6.04 |
5.90 |
6.00 |
4,288,504 |
| 2017-08-15 |
6.15 |
6.15 |
5.70 |
5.93 |
9,011,500 |
| 2017-08-14 |
6.15 |
6.16 |
5.99 |
6.03 |
5,314,502 |
| 2017-08-11 |
6.12 |
6.12 |
5.86 |
6.00 |
7,212,002 |
| 2017-08-10 |
6.36 |
6.36 |
5.92 |
6.15 |
11,772,017 |
| 2017-08-09 |
5.64 |
6.34 |
5.64 |
6.21 |
20,285,170 |
| 2017-08-08 |
5.70 |
5.71 |
5.55 |
5.64 |
3,572,002 |
| 2017-08-07 |
5.75 |
5.75 |
5.49 |
5.72 |
6,100,036 |
| 2017-08-04 |
5.30 |
5.74 |
5.25 |
5.70 |
13,200,006 |
| 2017-08-03 |
4.93 |
5.38 |
4.91 |
5.30 |
11,895,015 |
| 2017-08-02 |
4.95 |
4.96 |
4.85 |
4.90 |
5,518,500 |
| 2017-08-01 |
4.93 |
4.96 |
4.89 |
4.94 |
2,555,500 |
| 2017-07-31 |
4.95 |
4.95 |
4.80 |
4.90 |
2,277,411 |
| 2017-07-28 |
4.92 |
4.94 |
4.84 |
4.89 |
3,552,000 |
| 2017-07-27 |
5.01 |
5.01 |
4.91 |
4.93 |
1,722,988 |
| 2017-07-26 |
5.01 |
5.02 |
4.93 |
5.01 |
3,447,000 |
| 2017-07-25 |
5.14 |
5.14 |
4.96 |
4.98 |
2,463,856 |
| 2017-07-24 |
5.07 |
5.12 |
4.98 |
5.12 |
2,502,000 |
| 2017-07-21 |
5.04 |
5.04 |
4.95 |
4.98 |
962,468 |
| 2017-07-20 |
4.98 |
5.07 |
4.96 |
4.98 |
3,358,006 |
| 2017-07-19 |
5.03 |
5.07 |
4.90 |
5.00 |
5,590,000 |
| 2017-07-18 |
5.07 |
5.10 |
5.00 |
5.06 |
1,573,000 |
| 2017-07-17 |
5.20 |
5.20 |
5.00 |
5.10 |
3,468,000 |
| 2017-07-14 |
5.06 |
5.15 |
5.02 |
5.15 |
2,564,000 |
| 2017-07-13 |
5.05 |
5.14 |
5.03 |
5.08 |
2,600,000 |
| 2017-07-12 |
5.06 |
5.15 |
5.02 |
5.05 |
1,266,000 |
| 2017-07-11 |
5.10 |
5.12 |
5.06 |
5.07 |
1,430,530 |
| 2017-07-10 |
5.05 |
5.20 |
5.00 |
5.15 |
2,740,800 |
| 2017-07-07 |
5.01 |
5.11 |
5.00 |
5.06 |
3,780,000 |
| 2017-07-06 |
5.18 |
5.18 |
5.07 |
5.12 |
1,066,505 |
| 2017-07-05 |
5.10 |
5.24 |
5.01 |
5.19 |
3,044,008 |
| 2017-07-04 |
5.19 |
5.23 |
5.06 |
5.11 |
4,284,000 |
| 2017-07-03 |
5.17 |
5.25 |
5.14 |
5.19 |
2,556,774 |
| 2017-06-30 |
5.27 |
5.27 |
5.12 |
5.15 |
1,896,000 |
| 2017-06-29 |
5.19 |
5.32 |
5.15 |
5.31 |
2,611,550 |
| 2017-06-28 |
5.25 |
5.30 |
5.15 |
5.19 |
4,351,000 |
| 2017-06-27 |
5.09 |
5.30 |
5.09 |
5.26 |
6,131,164 |
| 2017-06-26 |
5.06 |
5.09 |
4.99 |
5.04 |
1,407,000 |
| 2017-06-23 |
4.97 |
5.07 |
4.97 |
5.06 |
1,763,500 |
| 2017-06-22 |
5.09 |
5.12 |
4.98 |
4.99 |
2,728,000 |
| 2017-06-21 |
5.06 |
5.17 |
5.01 |
5.09 |
1,871,000 |
| 2017-06-20 |
5.18 |
5.18 |
5.04 |
5.06 |
3,480,100 |
| 2017-06-19 |
5.16 |
5.29 |
5.08 |
5.23 |
2,461,000 |
| 2017-06-16 |
5.10 |
5.21 |
5.07 |
5.19 |
1,896,842 |
| 2017-06-15 |
5.18 |
5.21 |
5.08 |
5.11 |
2,678,500 |
| 2017-06-14 |
5.22 |
5.26 |
5.10 |
5.15 |
2,036,502 |
| 2017-06-13 |
5.22 |
5.28 |
5.09 |
5.18 |
2,708,000 |
| 2017-06-12 |
5.20 |
5.20 |
5.10 |
5.14 |
1,548,000 |
| 2017-06-09 |
5.32 |
5.40 |
5.15 |
5.18 |
3,505,002 |
| 2017-06-08 |
5.20 |
5.31 |
5.12 |
5.28 |
4,330,060 |
| 2017-06-07 |
5.24 |
5.30 |
5.19 |
5.20 |
2,436,000 |
| 2017-06-06 |
5.27 |
5.28 |
5.14 |
5.25 |
2,892,000 |
| 2017-06-05 |
5.30 |
5.33 |
5.22 |
5.25 |
1,258,000 |
| 2017-06-02 |
5.37 |
5.48 |
5.30 |
5.33 |
2,290,500 |
| 2017-06-01 |
5.23 |
5.42 |
5.21 |
5.39 |
8,195,738 |
| 2017-05-31 |
5.06 |
5.28 |
5.05 |
5.19 |
7,173,883 |
| 2017-05-29 |
5.11 |
5.12 |
5.02 |
5.03 |
1,184,000 |
| 2017-05-26 |
5.21 |
5.21 |
5.06 |
5.14 |
2,035,000 |
| 2017-05-25 |
5.05 |
5.24 |
4.99 |
5.21 |
3,059,000 |
| 2017-05-24 |
4.92 |
5.13 |
4.92 |
5.05 |
5,218,500 |
| 2017-05-23 |
4.96 |
4.99 |
4.89 |
4.92 |
3,978,000 |
| 2017-05-22 |
4.92 |
4.98 |
4.82 |
4.94 |
5,455,000 |
| 2017-05-19 |
4.81 |
4.93 |
4.80 |
4.88 |
3,442,500 |
| 2017-05-18 |
4.70 |
4.85 |
4.66 |
4.78 |
4,074,000 |
| 2017-05-17 |
4.75 |
4.82 |
4.65 |
4.75 |
5,491,998 |
| 2017-05-16 |
4.72 |
4.78 |
4.67 |
4.75 |
4,317,000 |
| 2017-05-15 |
4.60 |
4.80 |
4.56 |
4.70 |
9,076,000 |
| 2017-05-12 |
4.71 |
4.74 |
4.50 |
4.58 |
11,698,500 |
| 2017-05-11 |
4.83 |
4.83 |
4.71 |
4.73 |
3,004,500 |
| 2017-05-10 |
4.84 |
4.86 |
4.80 |
4.82 |
2,678,000 |
| 2017-05-09 |
4.83 |
4.91 |
4.77 |
4.84 |
2,998,000 |
| 2017-05-08 |
4.75 |
4.88 |
4.74 |
4.80 |
2,980,000 |
| 2017-05-05 |
4.83 |
4.89 |
4.74 |
4.77 |
4,499,000 |
| 2017-05-04 |
4.88 |
4.91 |
4.83 |
4.87 |
3,419,285 |
| 2017-05-02 |
4.86 |
4.95 |
4.81 |
4.89 |
3,398,000 |
| 2017-04-28 |
4.86 |
4.97 |
4.85 |
4.88 |
2,660,000 |
| 2017-04-27 |
4.93 |
4.98 |
4.86 |
4.88 |
5,117,900 |
| 2017-04-26 |
5.02 |
5.02 |
4.90 |
4.92 |
3,755,000 |
| 2017-04-25 |
5.03 |
5.07 |
4.98 |
5.02 |
2,865,000 |
| 2017-04-24 |
5.08 |
5.08 |
4.99 |
5.05 |
5,056,000 |
| 2017-04-21 |
5.04 |
5.07 |
4.93 |
5.06 |
1,058,000 |
| 2017-04-20 |
5.07 |
5.09 |
5.01 |
5.04 |
3,013,500 |
| 2017-04-19 |
5.04 |
5.07 |
4.96 |
5.02 |
3,987,000 |
| 2017-04-18 |
5.09 |
5.12 |
5.01 |
5.04 |
1,910,500 |
| 2017-04-13 |
5.08 |
5.16 |
5.08 |
5.11 |
2,942,502 |
| 2017-04-12 |
5.03 |
5.18 |
4.95 |
5.15 |
5,322,000 |
| 2017-04-11 |
5.04 |
5.07 |
5.00 |
5.01 |
3,237,500 |
| 2017-04-10 |
5.05 |
5.10 |
5.02 |
5.06 |
5,005,000 |
| 2017-04-07 |
5.02 |
5.11 |
4.99 |
5.10 |
3,363,000 |
| 2017-04-06 |
5.15 |
5.15 |
5.01 |
5.04 |
3,864,853 |
| 2017-04-05 |
4.97 |
5.16 |
4.97 |
5.15 |
3,467,500 |
| 2017-04-03 |
5.07 |
5.07 |
4.98 |
5.01 |
3,055,000 |
| 2017-03-31 |
5.06 |
5.11 |
5.01 |
5.07 |
5,364,000 |
| 2017-03-30 |
5.12 |
5.18 |
5.01 |
5.06 |
2,666,000 |
| 2017-03-29 |
5.24 |
5.25 |
5.08 |
5.14 |
7,579,429 |
| 2017-03-28 |
5.40 |
5.41 |
5.21 |
5.25 |
5,825,965 |
| 2017-03-27 |
5.48 |
5.54 |
5.29 |
5.33 |
8,018,000 |
| 2017-03-24 |
5.14 |
5.54 |
5.13 |
5.51 |
19,390,088 |
| 2017-03-23 |
5.03 |
5.16 |
4.95 |
5.14 |
5,200,511 |
| 2017-03-22 |
4.99 |
5.04 |
4.93 |
5.00 |
3,416,515 |
| 2017-03-21 |
4.96 |
5.02 |
4.90 |
5.01 |
2,893,000 |
| 2017-03-20 |
5.01 |
5.08 |
4.93 |
4.98 |
2,954,000 |
| 2017-03-17 |
5.07 |
5.13 |
4.96 |
5.07 |
6,719,011 |
| 2017-03-16 |
4.85 |
5.10 |
4.83 |
5.10 |
10,372,798 |
| 2017-03-15 |
4.92 |
5.02 |
4.90 |
4.99 |
3,766,000 |
| 2017-03-14 |
4.98 |
4.99 |
4.92 |
4.96 |
2,278,000 |
| 2017-03-13 |
4.90 |
5.00 |
4.87 |
4.98 |
2,540,000 |
| 2017-03-10 |
4.90 |
4.90 |
4.84 |
4.89 |
2,492,801 |
| 2017-03-09 |
4.94 |
5.00 |
4.82 |
4.89 |
6,799,286 |
| 2017-03-08 |
5.02 |
5.03 |
4.93 |
4.98 |
3,420,196 |
| 2017-03-07 |
4.98 |
5.03 |
4.93 |
5.01 |
4,547,500 |
| 2017-03-06 |
5.05 |
5.05 |
4.93 |
5.01 |
3,679,000 |
| 2017-03-03 |
5.11 |
5.13 |
5.03 |
5.04 |
4,820,489 |
| 2017-03-02 |
5.01 |
5.15 |
4.98 |
5.11 |
9,689,501 |
| 2017-03-01 |
5.00 |
5.02 |
4.96 |
5.00 |
2,398,002 |
| 2017-02-28 |
5.00 |
5.02 |
4.93 |
5.00 |
2,985,000 |
| 2017-02-27 |
4.96 |
5.07 |
4.90 |
4.99 |
4,229,506 |
| 2017-02-24 |
4.99 |
5.10 |
4.92 |
4.96 |
7,196,431 |
| 2017-02-23 |
4.99 |
5.07 |
4.88 |
4.96 |
7,038,501 |
| 2017-02-22 |
4.72 |
5.00 |
4.72 |
4.99 |
9,288,807 |
| 2017-02-21 |
4.75 |
4.84 |
4.72 |
4.76 |
8,949,091 |
| 2017-02-20 |
4.85 |
4.91 |
4.73 |
4.79 |
5,152,000 |
| 2017-02-17 |
4.92 |
4.94 |
4.78 |
4.79 |
5,869,833 |
| 2017-02-16 |
4.93 |
4.98 |
4.82 |
4.89 |
6,526,129 |
| 2017-02-15 |
4.98 |
5.05 |
4.83 |
4.87 |
4,601,773 |
| 2017-02-14 |
5.05 |
5.07 |
4.95 |
5.01 |
2,033,304 |
| 2017-02-13 |
5.08 |
5.11 |
4.98 |
5.08 |
2,355,500 |
| 2017-02-10 |
5.13 |
5.16 |
5.00 |
5.09 |
3,039,601 |
| 2017-02-09 |
5.00 |
5.18 |
4.96 |
5.07 |
3,422,357 |
| 2017-02-08 |
5.00 |
5.03 |
4.88 |
5.00 |
2,622,000 |
| 2017-02-07 |
4.88 |
5.01 |
4.84 |
4.99 |
4,268,472 |
| 2017-02-06 |
4.74 |
4.89 |
4.69 |
4.84 |
4,837,000 |
| 2017-02-03 |
4.76 |
4.81 |
4.68 |
4.77 |
3,174,105 |
| 2017-02-02 |
4.83 |
4.83 |
4.68 |
4.74 |
1,297,387 |
| 2017-02-01 |
4.89 |
4.92 |
4.77 |
4.79 |
2,424,889 |
| 2017-01-27 |
4.85 |
4.86 |
4.73 |
4.85 |
786,936 |
| 2017-01-26 |
4.75 |
4.84 |
4.74 |
4.83 |
1,430,505 |
| 2017-01-25 |
4.82 |
4.82 |
4.73 |
4.73 |
2,754,000 |
| 2017-01-24 |
4.78 |
4.86 |
4.72 |
4.84 |
3,921,000 |
| 2017-01-23 |
4.98 |
4.98 |
4.71 |
4.75 |
5,328,000 |
| 2017-01-20 |
4.94 |
5.04 |
4.85 |
4.96 |
1,864,383 |
| 2017-01-19 |
5.04 |
5.17 |
4.97 |
5.00 |
2,136,000 |
| 2017-01-18 |
4.98 |
5.04 |
4.90 |
5.03 |
3,380,500 |
| 2017-01-17 |
4.98 |
5.06 |
4.98 |
5.01 |
1,771,732 |
| 2017-01-16 |
5.06 |
5.09 |
4.90 |
4.95 |
5,872,000 |
| 2017-01-13 |
5.17 |
5.18 |
5.02 |
5.07 |
4,554,000 |
| 2017-01-12 |
5.13 |
5.17 |
5.05 |
5.13 |
4,758,274 |
| 2017-01-11 |
5.11 |
5.18 |
5.05 |
5.09 |
7,939,168 |
| 2017-01-10 |
5.06 |
5.27 |
5.05 |
5.09 |
8,962,002 |
| 2017-01-09 |
5.38 |
5.43 |
5.05 |
5.05 |
9,852,000 |
| 2017-01-06 |
5.29 |
5.40 |
5.17 |
5.25 |
7,008,176 |
| 2017-01-05 |
5.21 |
5.37 |
5.17 |
5.23 |
5,675,808 |
| 2017-01-04 |
5.40 |
5.40 |
5.21 |
5.27 |
4,701,500 |
| 2017-01-03 |
5.28 |
5.43 |
5.17 |
5.33 |
6,247,626 |
| 2016-12-30 |
5.05 |
5.35 |
4.92 |
5.28 |
13,311,555 |
| 2016-12-29 |
5.00 |
5.06 |
4.93 |
4.94 |
2,274,535 |
| 2016-12-28 |
4.78 |
5.04 |
4.78 |
4.99 |
3,080,511 |
| 2016-12-23 |
4.90 |
4.90 |
4.72 |
4.74 |
4,152,000 |
| 2016-12-22 |
4.98 |
4.98 |
4.87 |
4.89 |
3,947,500 |
| 2016-12-21 |
4.94 |
5.07 |
4.93 |
4.96 |
4,350,000 |
| 2016-12-20 |
5.08 |
5.10 |
4.84 |
4.89 |
5,607,000 |
| 2016-12-19 |
4.89 |
5.07 |
4.87 |
4.99 |
12,158,387 |
| 2016-12-16 |
4.60 |
4.97 |
4.60 |
4.84 |
12,558,066 |
| 2016-12-15 |
4.65 |
4.71 |
4.50 |
4.65 |
6,505,500 |
| 2016-12-14 |
4.54 |
4.74 |
4.51 |
4.73 |
9,758,970 |
| 2016-12-13 |
4.41 |
4.58 |
4.36 |
4.55 |
8,113,001 |
| 2016-12-12 |
4.37 |
4.41 |
4.20 |
4.38 |
15,864,000 |
| 2016-12-09 |
4.30 |
4.37 |
4.18 |
4.31 |
9,597,274 |
| 2016-12-08 |
4.48 |
4.50 |
4.25 |
4.26 |
9,476,470 |
| 2016-12-07 |
4.45 |
4.52 |
4.39 |
4.46 |
10,838,000 |
| 2016-12-06 |
4.34 |
4.58 |
4.28 |
4.47 |
14,803,522 |
| 2016-12-05 |
4.11 |
4.40 |
4.11 |
4.27 |
18,925,000 |
| 2016-12-02 |
4.16 |
4.16 |
4.10 |
4.12 |
6,520,000 |
| 2016-12-01 |
4.19 |
4.19 |
4.13 |
4.15 |
7,482,500 |
| 2016-11-30 |
4.20 |
4.26 |
4.17 |
4.20 |
7,202,000 |
| 2016-11-29 |
4.24 |
4.24 |
4.15 |
4.21 |
8,234,136 |
| 2016-11-28 |
4.17 |
4.23 |
4.13 |
4.20 |
10,464,000 |
| 2016-11-25 |
4.20 |
4.20 |
4.06 |
4.13 |
7,424,500 |
| 2016-11-24 |
4.17 |
4.17 |
4.10 |
4.13 |
4,715,500 |
| 2016-11-23 |
4.14 |
4.17 |
4.08 |
4.13 |
16,412,000 |
| 2016-11-22 |
4.50 |
4.50 |
3.90 |
4.14 |
36,368,508 |
| 2016-11-21 |
4.65 |
4.74 |
4.59 |
4.66 |
3,734,500 |
| 2016-11-18 |
4.42 |
4.63 |
4.42 |
4.61 |
2,052,503 |
| 2016-11-17 |
4.45 |
4.50 |
4.41 |
4.43 |
754,000 |
| 2016-11-16 |
4.44 |
4.56 |
4.42 |
4.49 |
1,238,002 |
| 2016-11-15 |
4.35 |
4.47 |
4.32 |
4.43 |
2,056,000 |
| 2016-11-14 |
4.26 |
4.48 |
4.20 |
4.31 |
2,308,000 |
| 2016-11-11 |
4.33 |
4.40 |
4.22 |
4.29 |
1,262,000 |
| 2016-11-10 |
4.33 |
4.45 |
4.33 |
4.37 |
1,813,000 |
| 2016-11-09 |
4.31 |
4.31 |
4.11 |
4.28 |
3,398,000 |
| 2016-11-08 |
4.20 |
4.40 |
4.12 |
4.31 |
2,475,013 |
| 2016-11-07 |
4.09 |
4.24 |
4.07 |
4.14 |
2,228,000 |
| 2016-11-04 |
4.04 |
4.20 |
4.04 |
4.12 |
828,000 |
| 2016-11-03 |
4.15 |
4.22 |
4.07 |
4.10 |
3,099,504 |
| 2016-11-02 |
4.24 |
4.35 |
4.16 |
4.19 |
1,085,023 |
| 2016-11-01 |
4.25 |
4.34 |
4.20 |
4.32 |
1,320,000 |
| 2016-10-31 |
4.34 |
4.37 |
4.20 |
4.29 |
2,387,387 |
| 2016-10-28 |
4.39 |
4.44 |
4.31 |
4.32 |
2,112,000 |
| 2016-10-27 |
4.46 |
4.47 |
4.35 |
4.40 |
1,970,000 |
| 2016-10-26 |
4.36 |
4.48 |
4.35 |
4.44 |
2,663,001 |
| 2016-10-25 |
4.35 |
4.45 |
4.27 |
4.37 |
2,201,500 |
| 2016-10-24 |
4.35 |
4.46 |
4.35 |
4.43 |
1,294,000 |
| 2016-10-21 |
4.45 |
4.45 |
4.45 |
4.45 |
0 |
| 2016-10-20 |
4.54 |
4.63 |
4.42 |
4.45 |
1,296,000 |
| 2016-10-19 |
4.46 |
4.78 |
4.43 |
4.53 |
4,561,500 |
| 2016-10-18 |
4.40 |
4.47 |
4.29 |
4.43 |
1,351,903 |
| 2016-10-17 |
4.38 |
4.48 |
4.25 |
4.37 |
3,656,000 |
| 2016-10-14 |
4.60 |
4.60 |
4.37 |
4.42 |
2,307,510 |
| 2016-10-13 |
4.67 |
4.67 |
4.48 |
4.57 |
3,459,000 |
| 2016-10-12 |
4.51 |
4.71 |
4.40 |
4.67 |
3,269,988 |
| 2016-10-11 |
4.57 |
4.57 |
4.46 |
4.48 |
1,576,502 |
| 2016-10-07 |
4.64 |
4.65 |
4.54 |
4.57 |
1,463,500 |
| 2016-10-06 |
4.54 |
4.63 |
4.44 |
4.59 |
2,492,000 |
| 2016-10-05 |
4.50 |
4.68 |
4.45 |
4.60 |
1,790,409 |
| 2016-10-04 |
4.61 |
4.63 |
4.43 |
4.54 |
2,844,000 |
| 2016-10-03 |
4.51 |
4.73 |
4.51 |
4.66 |
3,493,547 |
| 2016-09-30 |
4.37 |
4.55 |
4.31 |
4.50 |
3,470,500 |
| 2016-09-29 |
4.36 |
4.40 |
4.29 |
4.38 |
1,250,500 |
| 2016-09-28 |
4.29 |
4.40 |
4.23 |
4.37 |
1,523,023 |
| 2016-09-27 |
4.27 |
4.37 |
4.21 |
4.27 |
2,060,504 |
| 2016-09-26 |
4.03 |
4.40 |
4.03 |
4.28 |
7,504,910 |
| 2016-09-23 |
4.25 |
4.33 |
4.00 |
4.04 |
4,682,000 |
| 2016-09-22 |
4.23 |
4.33 |
4.23 |
4.28 |
1,991,002 |
| 2016-09-21 |
4.27 |
4.44 |
4.26 |
4.30 |
3,215,508 |
| 2016-09-20 |
4.20 |
4.40 |
4.10 |
4.32 |
3,995,526 |
| 2016-09-19 |
4.25 |
4.28 |
4.13 |
4.20 |
2,466,000 |
| 2016-09-15 |
3.93 |
4.22 |
3.91 |
4.21 |
2,055,155 |
| 2016-09-14 |
3.95 |
4.03 |
3.85 |
3.92 |
1,406,000 |
| 2016-09-13 |
3.91 |
4.07 |
3.91 |
3.93 |
2,204,079 |
| 2016-09-12 |
3.91 |
3.97 |
3.79 |
3.91 |
3,972,502 |
| 2016-09-09 |
3.77 |
4.14 |
3.74 |
3.95 |
5,531,588 |
| 2016-09-08 |
3.93 |
3.93 |
3.72 |
3.76 |
3,943,294 |
| 2016-09-07 |
3.90 |
3.95 |
3.80 |
3.89 |
2,222,002 |
| 2016-09-06 |
3.93 |
3.94 |
3.78 |
3.85 |
2,836,000 |
| 2016-09-05 |
3.82 |
4.08 |
3.81 |
3.89 |
8,180,500 |
| 2016-09-02 |
3.46 |
3.80 |
3.45 |
3.74 |
6,160,002 |
| 2016-09-01 |
3.48 |
3.48 |
3.29 |
3.43 |
2,939,882 |
| 2016-08-31 |
3.30 |
3.58 |
3.27 |
3.50 |
5,250,000 |
| 2016-08-30 |
3.26 |
3.33 |
3.19 |
3.27 |
2,597,002 |
| 2016-08-29 |
3.21 |
3.25 |
3.18 |
3.25 |
4,478,000 |
| 2016-08-26 |
2.94 |
3.25 |
2.94 |
3.23 |
10,516,004 |
| 2016-08-25 |
2.92 |
2.94 |
2.87 |
2.94 |
1,977,528 |
| 2016-08-24 |
2.98 |
2.99 |
2.91 |
2.95 |
1,338,000 |
| 2016-08-23 |
2.96 |
3.02 |
2.94 |
3.02 |
1,644,000 |
| 2016-08-22 |
3.04 |
3.04 |
2.95 |
2.98 |
1,302,000 |
| 2016-08-19 |
3.01 |
3.04 |
2.95 |
3.02 |
2,632,502 |
| 2016-08-18 |
2.94 |
3.00 |
2.91 |
2.98 |
2,755,334 |
| 2016-08-17 |
2.98 |
3.03 |
2.90 |
2.94 |
2,436,800 |
| 2016-08-16 |
3.00 |
3.01 |
2.90 |
2.94 |
4,118,505 |
| 2016-08-15 |
3.05 |
3.06 |
2.99 |
2.99 |
3,184,000 |
| 2016-08-12 |
3.00 |
3.06 |
2.96 |
3.03 |
7,819,000 |
| 2016-08-11 |
3.08 |
3.15 |
3.05 |
3.11 |
1,076,000 |
| 2016-08-10 |
3.09 |
3.08 |
3.04 |
3.06 |
746,500 |
| 2016-08-09 |
3.09 |
3.14 |
3.03 |
3.07 |
1,377,500 |
| 2016-08-08 |
3.03 |
3.09 |
3.03 |
3.08 |
850,000 |
| 2016-08-05 |
3.03 |
3.03 |
2.98 |
3.01 |
1,086,000 |
| 2016-08-04 |
3.05 |
3.05 |
2.99 |
3.02 |
1,018,000 |
| 2016-08-03 |
3.00 |
3.04 |
2.99 |
3.04 |
646,000 |
| 2016-08-02 |
3.01 |
3.01 |
3.01 |
3.01 |
0 |
| 2016-08-01 |
3.03 |
3.10 |
3.00 |
3.01 |
1,408,000 |
| 2016-07-29 |
3.09 |
3.09 |
3.02 |
3.03 |
1,183,800 |
| 2016-07-28 |
3.13 |
3.13 |
3.08 |
3.11 |
762,382 |
| 2016-07-27 |
3.10 |
3.17 |
3.10 |
3.14 |
481,002 |
| 2016-07-26 |
3.13 |
3.16 |
3.10 |
3.10 |
1,113,011 |
| 2016-07-25 |
3.22 |
3.26 |
3.11 |
3.13 |
2,412,000 |
| 2016-07-22 |
3.13 |
3.23 |
3.13 |
3.21 |
1,614,500 |
| 2016-07-21 |
3.12 |
3.16 |
3.10 |
3.13 |
1,683,030 |
| 2016-07-20 |
3.15 |
3.16 |
3.10 |
3.13 |
724,000 |
| 2016-07-19 |
3.09 |
3.22 |
3.08 |
3.16 |
2,522,000 |
| 2016-07-18 |
3.16 |
3.16 |
3.05 |
3.11 |
1,124,000 |
| 2016-07-15 |
3.09 |
3.17 |
3.08 |
3.16 |
1,524,500 |
| 2016-07-14 |
3.12 |
3.12 |
3.02 |
3.09 |
1,085,933 |
| 2016-07-13 |
3.11 |
3.12 |
3.05 |
3.12 |
706,000 |
| 2016-07-12 |
3.07 |
3.10 |
3.00 |
3.09 |
2,298,000 |
| 2016-07-11 |
3.05 |
3.11 |
3.00 |
3.02 |
2,098,000 |
| 2016-07-08 |
2.96 |
3.04 |
2.90 |
3.03 |
2,447,000 |
| 2016-07-07 |
3.04 |
3.04 |
2.94 |
3.00 |
1,396,000 |
| 2016-07-06 |
2.99 |
3.04 |
2.95 |
2.99 |
1,599,573 |
| 2016-07-05 |
3.05 |
3.06 |
3.00 |
3.00 |
1,208,576 |
| 2016-07-04 |
3.05 |
3.07 |
3.01 |
3.06 |
1,320,154 |
| 2016-06-30 |
3.03 |
3.06 |
2.99 |
3.05 |
839,653 |
| 2016-06-29 |
2.99 |
3.06 |
2.99 |
3.00 |
768,000 |
| 2016-06-28 |
2.94 |
3.02 |
2.94 |
3.00 |
1,030,000 |
| 2016-06-27 |
2.96 |
3.07 |
2.96 |
2.97 |
2,204,075 |
| 2016-06-24 |
3.00 |
3.05 |
2.92 |
3.02 |
4,190,658 |
| 2016-06-23 |
3.12 |
3.12 |
2.97 |
3.03 |
2,996,000 |
| 2016-06-22 |
3.02 |
3.16 |
3.00 |
3.13 |
2,210,383 |
| 2016-06-21 |
3.05 |
3.09 |
2.98 |
2.99 |
627,000 |
| 2016-06-20 |
3.04 |
3.05 |
2.98 |
3.02 |
1,685,000 |
| 2016-06-17 |
3.03 |
3.07 |
2.98 |
2.98 |
2,072,165 |
| 2016-06-16 |
3.05 |
3.05 |
3.00 |
3.00 |
701,000 |
| 2016-06-15 |
3.01 |
3.06 |
2.98 |
3.03 |
2,892,000 |
| 2016-06-14 |
3.09 |
3.09 |
3.01 |
3.05 |
1,761,298 |
| 2016-06-13 |
3.17 |
3.17 |
3.02 |
3.12 |
1,072,000 |
| 2016-06-10 |
3.15 |
3.18 |
3.14 |
3.16 |
836,575 |
| 2016-06-08 |
3.28 |
3.35 |
3.13 |
3.13 |
1,761,060 |
| 2016-06-07 |
3.15 |
3.24 |
3.15 |
3.24 |
1,892,308 |
| 2016-06-06 |
3.15 |
3.16 |
3.11 |
3.14 |
554,000 |
| 2016-06-03 |
3.17 |
3.19 |
3.11 |
3.14 |
817,363 |
| 2016-06-02 |
3.13 |
3.19 |
3.08 |
3.18 |
592,000 |
| 2016-06-01 |
3.14 |
3.18 |
3.10 |
3.10 |
1,135,000 |
| 2016-05-31 |
3.19 |
3.19 |
3.12 |
3.18 |
1,010,579 |
| 2016-05-30 |
3.24 |
3.24 |
3.13 |
3.18 |
328,000 |
| 2016-05-27 |
3.18 |
3.18 |
3.06 |
3.18 |
689,991 |
| 2016-05-26 |
3.25 |
3.25 |
3.12 |
3.13 |
364,000 |
| 2016-05-25 |
3.24 |
3.24 |
3.15 |
3.20 |
3,306,000 |
| 2016-05-24 |
3.02 |
3.20 |
3.00 |
3.15 |
2,142,000 |
| 2016-05-23 |
3.04 |
3.09 |
3.01 |
3.05 |
964,000 |
| 2016-05-20 |
2.96 |
3.03 |
2.96 |
3.02 |
1,107,502 |
| 2016-05-19 |
3.05 |
3.06 |
2.92 |
2.99 |
1,560,500 |
| 2016-05-18 |
3.05 |
3.07 |
2.97 |
3.03 |
989,175 |
| 2016-05-17 |
3.04 |
3.05 |
2.98 |
3.02 |
890,000 |
| 2016-05-16 |
2.91 |
3.00 |
2.91 |
3.00 |
1,144,000 |
| 2016-05-13 |
3.00 |
3.01 |
2.92 |
2.96 |
1,520,000 |
| 2016-05-12 |
2.94 |
2.96 |
2.91 |
2.96 |
330,000 |
| 2016-05-11 |
3.05 |
3.06 |
2.94 |
2.96 |
1,480,076 |
| 2016-05-10 |
3.00 |
3.08 |
2.99 |
3.06 |
878,000 |
| 2016-05-09 |
3.10 |
3.10 |
2.96 |
3.00 |
2,008,000 |
| 2016-05-06 |
3.15 |
3.15 |
3.06 |
3.09 |
1,869,294 |
| 2016-05-05 |
3.17 |
3.17 |
3.12 |
3.15 |
805,007 |
| 2016-05-04 |
3.27 |
3.27 |
3.11 |
3.17 |
1,891,294 |
| 2016-05-03 |
3.26 |
3.26 |
3.15 |
3.17 |
1,016,500 |
| 2016-04-29 |
3.24 |
3.29 |
3.19 |
3.24 |
815,001 |
| 2016-04-28 |
3.15 |
3.32 |
3.11 |
3.25 |
4,149,000 |
| 2016-04-27 |
3.14 |
3.14 |
3.06 |
3.10 |
1,720,500 |
| 2016-04-26 |
3.22 |
3.22 |
3.06 |
3.11 |
1,869,600 |
| 2016-04-25 |
3.21 |
3.27 |
3.18 |
3.19 |
1,936,000 |
| 2016-04-22 |
3.20 |
3.22 |
3.17 |
3.21 |
516,000 |
| 2016-04-21 |
3.18 |
3.22 |
3.17 |
3.22 |
986,000 |
| 2016-04-20 |
3.19 |
3.25 |
3.13 |
3.17 |
1,972,000 |
| 2016-04-19 |
3.38 |
3.38 |
3.17 |
3.20 |
2,845,000 |
| 2016-04-18 |
3.26 |
3.33 |
3.24 |
3.30 |
653,294 |
| 2016-04-15 |
3.33 |
3.37 |
3.26 |
3.34 |
1,559,794 |
| 2016-04-14 |
3.42 |
3.42 |
3.26 |
3.33 |
2,111,503 |
| 2016-04-13 |
3.23 |
3.35 |
3.22 |
3.33 |
1,996,000 |
| 2016-04-12 |
3.10 |
3.23 |
3.10 |
3.22 |
754,142 |
| 2016-04-11 |
3.07 |
3.21 |
3.07 |
3.16 |
1,690,000 |
| 2016-04-08 |
3.13 |
3.17 |
3.06 |
3.14 |
1,197,500 |
| 2016-04-07 |
3.06 |
3.23 |
3.04 |
3.20 |
5,322,345 |
| 2016-04-06 |
2.96 |
3.09 |
2.95 |
3.08 |
1,846,034 |
| 2016-04-05 |
3.06 |
3.06 |
2.95 |
3.03 |
1,717,000 |
| 2016-04-01 |
3.08 |
3.12 |
3.02 |
3.05 |
2,450,500 |
| 2016-03-31 |
2.90 |
3.21 |
2.90 |
3.12 |
8,137,500 |
| 2016-03-30 |
2.98 |
3.01 |
2.88 |
2.91 |
4,464,000 |
| 2016-03-29 |
2.96 |
3.01 |
2.91 |
2.96 |
2,788,000 |
| 2016-03-24 |
2.90 |
3.02 |
2.90 |
3.02 |
3,936,000 |
| 2016-03-23 |
2.95 |
2.98 |
2.90 |
2.95 |
2,769,500 |
| 2016-03-22 |
2.99 |
2.99 |
2.91 |
2.94 |
2,266,000 |
| 2016-03-21 |
2.93 |
2.96 |
2.89 |
2.96 |
4,038,000 |
| 2016-03-18 |
2.96 |
2.96 |
2.86 |
2.95 |
6,340,500 |
| 2016-03-17 |
2.86 |
2.93 |
2.83 |
2.92 |
4,379,605 |
| 2016-03-16 |
3.09 |
3.09 |
2.85 |
2.86 |
12,680,298 |
| 2016-03-15 |
3.36 |
3.39 |
3.24 |
3.28 |
1,568,000 |
| 2016-03-14 |
3.20 |
3.45 |
3.18 |
3.43 |
5,740,100 |
| 2016-03-11 |
3.06 |
3.18 |
3.06 |
3.15 |
3,736,000 |
| 2016-03-10 |
3.07 |
3.19 |
3.00 |
3.10 |
4,155,504 |
| 2016-03-09 |
3.00 |
3.07 |
2.97 |
3.02 |
3,144,000 |
| 2016-03-08 |
3.01 |
3.09 |
2.89 |
3.06 |
5,486,294 |
| 2016-03-07 |
3.04 |
3.09 |
2.96 |
3.01 |
5,450,000 |
| 2016-03-04 |
2.99 |
3.03 |
2.96 |
3.02 |
4,518,000 |
| 2016-03-03 |
2.99 |
3.00 |
2.89 |
2.99 |
2,802,000 |
| 2016-03-02 |
2.92 |
2.97 |
2.87 |
2.94 |
3,892,500 |
| 2016-03-01 |
2.84 |
2.88 |
2.81 |
2.84 |
5,865,000 |
| 2016-02-29 |
3.01 |
3.05 |
2.82 |
2.83 |
4,513,003 |
| 2016-02-26 |
2.91 |
3.03 |
2.91 |
3.00 |
4,833,000 |
| 2016-02-25 |
3.08 |
3.08 |
2.88 |
2.89 |
2,172,000 |
| 2016-02-24 |
2.94 |
3.09 |
2.91 |
3.05 |
2,754,000 |
| 2016-02-23 |
3.11 |
3.13 |
2.99 |
3.01 |
2,268,502 |
| 2016-02-22 |
2.86 |
3.13 |
2.86 |
3.12 |
3,773,000 |
| 2016-02-19 |
2.91 |
2.95 |
2.87 |
2.89 |
2,252,000 |
| 2016-02-18 |
2.94 |
2.94 |
2.86 |
2.92 |
2,572,000 |
| 2016-02-17 |
2.98 |
2.99 |
2.80 |
2.84 |
1,688,000 |
| 2016-02-16 |
2.80 |
2.94 |
2.80 |
2.89 |
1,561,500 |
| 2016-02-15 |
2.77 |
2.83 |
2.77 |
2.80 |
1,168,000 |
| 2016-02-12 |
2.74 |
2.78 |
2.70 |
2.70 |
4,203,000 |
| 2016-02-11 |
2.86 |
2.92 |
2.83 |
2.83 |
3,526,000 |
| 2016-02-05 |
2.98 |
3.09 |
2.98 |
3.04 |
1,812,000 |
| 2016-02-04 |
3.05 |
3.10 |
3.00 |
3.06 |
3,008,000 |
| 2016-02-03 |
3.01 |
3.12 |
3.00 |
3.05 |
2,158,000 |
| 2016-02-02 |
3.04 |
3.33 |
3.04 |
3.13 |
3,800,000 |
| 2016-02-01 |
2.94 |
3.14 |
2.90 |
3.08 |
3,926,000 |
| 2016-01-29 |
2.82 |
2.93 |
2.82 |
2.92 |
5,870,400 |
| 2016-01-28 |
2.88 |
2.90 |
2.84 |
2.85 |
3,374,000 |
| 2016-01-27 |
2.98 |
2.98 |
2.84 |
2.90 |
2,524,000 |
| 2016-01-26 |
2.97 |
3.03 |
2.85 |
2.86 |
3,682,000 |
| 2016-01-25 |
2.97 |
3.02 |
2.90 |
3.00 |
4,730,100 |
| 2016-01-22 |
2.95 |
2.95 |
2.82 |
2.90 |
3,015,600 |
| 2016-01-21 |
2.94 |
3.00 |
2.83 |
2.85 |
4,450,000 |
| 2016-01-20 |
3.00 |
3.05 |
2.85 |
2.95 |
4,786,508 |
| 2016-01-19 |
3.03 |
3.11 |
2.96 |
3.02 |
5,550,000 |
| 2016-01-18 |
3.09 |
3.14 |
2.98 |
3.07 |
4,321,000 |
| 2016-01-15 |
3.09 |
3.11 |
3.03 |
3.09 |
2,550,000 |
| 2016-01-14 |
3.13 |
3.14 |
3.05 |
3.07 |
4,306,000 |
| 2016-01-13 |
3.30 |
3.31 |
3.15 |
3.16 |
3,531,000 |
| 2016-01-12 |
3.28 |
3.37 |
3.17 |
3.18 |
5,583,007 |
| 2016-01-11 |
3.48 |
3.50 |
3.20 |
3.23 |
10,280,015 |
| 2016-01-08 |
3.89 |
3.91 |
3.55 |
3.59 |
5,637,000 |
| 2016-01-07 |
4.00 |
4.00 |
4.00 |
4.00 |
0 |
| 2016-01-06 |
4.23 |
4.23 |
3.94 |
4.00 |
2,514,000 |
| 2016-01-05 |
4.16 |
4.25 |
4.10 |
4.20 |
1,451,294 |
| 2016-01-04 |
4.30 |
4.30 |
4.08 |
4.18 |
1,236,000 |
| 2015-12-31 |
4.20 |
4.32 |
4.13 |
4.29 |
2,784,423 |
| 2015-12-30 |
4.23 |
4.23 |
4.10 |
4.15 |
953,740 |
| 2015-12-29 |
4.21 |
4.21 |
4.11 |
4.16 |
1,265,000 |
| 2015-12-28 |
4.22 |
4.24 |
4.13 |
4.17 |
848,000 |
| 2015-12-24 |
4.29 |
4.29 |
4.18 |
4.20 |
214,000 |
| 2015-12-23 |
4.14 |
4.26 |
4.13 |
4.18 |
2,415,000 |
| 2015-12-22 |
4.17 |
4.22 |
4.09 |
4.11 |
3,264,643 |
| 2015-12-21 |
3.97 |
4.35 |
3.97 |
4.21 |
2,458,001 |
| 2015-12-18 |
3.96 |
4.11 |
3.96 |
4.00 |
2,658,182 |
| 2015-12-17 |
4.14 |
4.14 |
3.98 |
4.00 |
2,140,502 |
| 2015-12-16 |
4.22 |
4.22 |
3.86 |
3.99 |
2,402,500 |
| 2015-12-15 |
4.18 |
4.18 |
3.87 |
3.88 |
2,357,219 |
| 2015-12-14 |
4.24 |
4.27 |
3.96 |
3.99 |
4,642,000 |
| 2015-12-11 |
4.18 |
4.23 |
4.04 |
4.11 |
2,492,000 |
| 2015-12-10 |
3.97 |
4.29 |
3.97 |
4.20 |
1,210,000 |
| 2015-12-09 |
4.33 |
4.35 |
4.24 |
4.27 |
1,528,000 |
| 2015-12-08 |
4.34 |
4.40 |
4.30 |
4.36 |
1,339,285 |
| 2015-12-07 |
4.37 |
4.38 |
4.29 |
4.33 |
886,000 |
| 2015-12-04 |
4.36 |
4.40 |
4.35 |
4.36 |
342,177 |
| 2015-12-03 |
4.44 |
4.53 |
4.40 |
4.49 |
742,000 |
| 2015-12-02 |
4.30 |
4.46 |
4.29 |
4.46 |
1,205,322 |
| 2015-12-01 |
4.24 |
4.37 |
4.22 |
4.35 |
1,132,000 |
| 2015-11-30 |
4.25 |
4.42 |
4.24 |
4.30 |
2,124,008 |
| 2015-11-27 |
4.47 |
4.47 |
4.24 |
4.29 |
1,479,294 |
| 2015-11-26 |
4.63 |
4.63 |
4.39 |
4.42 |
1,148,907 |
| 2015-11-25 |
4.53 |
4.57 |
4.51 |
4.55 |
1,564,000 |
| 2015-11-24 |
4.46 |
4.55 |
4.43 |
4.52 |
1,307,500 |
| 2015-11-23 |
4.47 |
4.54 |
4.39 |
4.53 |
1,788,000 |
| 2015-11-20 |
4.40 |
4.48 |
4.32 |
4.42 |
914,000 |
| 2015-11-19 |
4.47 |
4.55 |
4.36 |
4.42 |
3,102,000 |
| 2015-11-18 |
4.56 |
4.61 |
4.35 |
4.42 |
2,714,718 |
| 2015-11-17 |
4.48 |
4.64 |
4.47 |
4.58 |
2,302,500 |
| 2015-11-16 |
4.40 |
4.57 |
4.40 |
4.45 |
1,909,037 |
| 2015-11-13 |
4.47 |
4.60 |
4.43 |
4.52 |
1,595,504 |
| 2015-11-12 |
4.38 |
4.54 |
4.35 |
4.53 |
3,250,260 |
| 2015-11-11 |
4.29 |
4.40 |
4.20 |
4.35 |
2,121,000 |
| 2015-11-10 |
4.35 |
4.42 |
4.24 |
4.27 |
2,217,500 |
| 2015-11-09 |
4.25 |
4.44 |
4.22 |
4.36 |
1,582,000 |
| 2015-11-06 |
4.26 |
4.31 |
4.21 |
4.24 |
1,086,000 |
| 2015-11-05 |
4.21 |
4.30 |
4.18 |
4.26 |
1,320,000 |
| 2015-11-04 |
4.22 |
4.35 |
4.14 |
4.21 |
4,210,588 |
| 2015-11-03 |
4.10 |
4.20 |
4.10 |
4.14 |
885,457 |
| 2015-11-02 |
4.16 |
4.16 |
4.07 |
4.09 |
1,250,000 |
| 2015-10-30 |
4.18 |
4.25 |
4.11 |
4.14 |
764,000 |
| 2015-10-29 |
4.12 |
4.23 |
4.12 |
4.18 |
734,000 |
| 2015-10-28 |
4.13 |
4.30 |
4.08 |
4.13 |
1,669,000 |
| 2015-10-27 |
4.41 |
4.41 |
4.21 |
4.26 |
860,000 |
| 2015-10-26 |
4.41 |
4.41 |
4.29 |
4.36 |
940,500 |
| 2015-10-23 |
4.55 |
4.55 |
4.34 |
4.35 |
1,066,000 |
| 2015-10-22 |
4.23 |
4.45 |
4.23 |
4.45 |
1,648,000 |
| 2015-10-20 |
4.32 |
4.38 |
4.28 |
4.34 |
719,007 |
| 2015-10-19 |
4.32 |
4.37 |
4.28 |
4.37 |
910,502 |
| 2015-10-16 |
4.38 |
4.42 |
4.28 |
4.30 |
2,480,000 |
| 2015-10-15 |
4.35 |
4.39 |
4.26 |
4.32 |
748,502 |
| 2015-10-14 |
4.30 |
4.38 |
4.19 |
4.25 |
1,360,000 |
| 2015-10-13 |
4.23 |
4.40 |
4.23 |
4.32 |
1,430,000 |
| 2015-10-12 |
4.34 |
4.38 |
4.25 |
4.26 |
2,157,290 |
| 2015-10-09 |
4.22 |
4.35 |
4.22 |
4.25 |
1,368,000 |
| 2015-10-08 |
4.40 |
4.40 |
4.18 |
4.22 |
1,529,600 |
| 2015-10-07 |
4.08 |
4.38 |
4.08 |
4.37 |
3,512,000 |
| 2015-10-06 |
4.20 |
4.20 |
4.04 |
4.09 |
1,326,000 |
| 2015-10-05 |
4.18 |
4.20 |
4.07 |
4.10 |
1,490,000 |
| 2015-10-02 |
3.75 |
4.14 |
3.75 |
4.06 |
2,153,500 |
| 2015-09-30 |
3.93 |
3.98 |
3.80 |
3.94 |
1,423,000 |
| 2015-09-29 |
3.85 |
3.87 |
3.73 |
3.84 |
1,109,000 |
| 2015-09-25 |
3.97 |
3.99 |
3.86 |
3.91 |
570,000 |
| 2015-09-24 |
3.93 |
4.05 |
3.86 |
3.90 |
1,093,000 |
| 2015-09-23 |
3.90 |
4.10 |
3.82 |
3.87 |
1,949,294 |
| 2015-09-22 |
3.96 |
4.08 |
3.94 |
3.97 |
3,338,500 |
| 2015-09-21 |
3.85 |
4.00 |
3.78 |
3.91 |
1,866,000 |
| 2015-09-18 |
3.79 |
3.93 |
3.78 |
3.90 |
1,574,815 |
| 2015-09-17 |
3.81 |
3.84 |
3.71 |
3.76 |
2,063,000 |
| 2015-09-16 |
3.66 |
3.82 |
3.66 |
3.80 |
1,710,385 |
| 2015-09-15 |
3.78 |
3.78 |
3.65 |
3.65 |
1,147,075 |
| 2015-09-14 |
3.80 |
3.80 |
3.68 |
3.70 |
746,000 |
| 2015-09-11 |
3.83 |
3.83 |
3.70 |
3.72 |
1,268,000 |
| 2015-09-10 |
3.70 |
3.83 |
3.69 |
3.78 |
1,251,000 |
| 2015-09-09 |
3.72 |
3.88 |
3.70 |
3.88 |
3,036,000 |
| 2015-09-08 |
3.58 |
3.70 |
3.50 |
3.68 |
3,100,000 |
| 2015-09-07 |
3.38 |
3.64 |
3.37 |
3.55 |
3,313,500 |
| 2015-09-04 |
3.58 |
3.65 |
3.40 |
3.46 |
4,700,000 |
| 2015-09-02 |
3.60 |
3.77 |
3.47 |
3.65 |
3,728,000 |
| 2015-09-01 |
3.73 |
3.89 |
3.63 |
3.68 |
2,336,500 |
| 2015-08-31 |
3.95 |
4.02 |
3.80 |
3.88 |
3,014,986 |
| 2015-08-28 |
4.10 |
4.13 |
3.93 |
3.95 |
5,510,000 |
| 2015-08-27 |
3.90 |
4.03 |
3.79 |
3.98 |
4,052,000 |
| 2015-08-26 |
3.86 |
3.90 |
3.70 |
3.72 |
4,266,986 |
| 2015-08-25 |
3.80 |
4.10 |
3.70 |
3.83 |
5,903,294 |
| 2015-08-24 |
3.95 |
4.00 |
3.67 |
3.80 |
4,039,504 |
| 2015-08-21 |
4.30 |
4.32 |
4.08 |
4.14 |
3,795,000 |
| 2015-08-20 |
4.49 |
4.53 |
4.32 |
4.38 |
2,806,000 |
| 2015-08-19 |
4.58 |
4.62 |
4.39 |
4.53 |
3,626,000 |
| 2015-08-18 |
4.67 |
4.69 |
4.30 |
4.58 |
9,225,015 |
| 2015-08-17 |
4.50 |
4.77 |
4.12 |
4.72 |
9,539,507 |
| 2015-08-14 |
4.46 |
4.56 |
4.42 |
4.53 |
2,221,010 |
| 2015-08-13 |
4.42 |
4.52 |
4.31 |
4.48 |
7,599,231 |
| 2015-08-12 |
4.60 |
4.87 |
4.27 |
4.37 |
9,120,000 |
| 2015-08-11 |
4.84 |
4.95 |
4.70 |
4.70 |
2,964,000 |
| 2015-08-10 |
4.60 |
4.90 |
4.59 |
4.85 |
3,262,000 |
| 2015-08-07 |
4.40 |
4.66 |
4.40 |
4.64 |
2,419,030 |
| 2015-08-06 |
4.55 |
4.59 |
4.43 |
4.47 |
2,706,000 |
| 2015-08-05 |
4.60 |
4.66 |
4.44 |
4.54 |
1,814,000 |
| 2015-08-04 |
4.44 |
4.55 |
4.37 |
4.54 |
1,328,000 |
| 2015-08-03 |
4.62 |
4.65 |
4.45 |
4.52 |
5,314,000 |
| 2015-07-31 |
4.50 |
4.68 |
4.46 |
4.68 |
2,548,000 |
| 2015-07-30 |
4.60 |
4.64 |
4.43 |
4.49 |
3,690,000 |
| 2015-07-29 |
4.46 |
4.60 |
4.46 |
4.58 |
3,604,894 |
| 2015-07-28 |
4.37 |
4.71 |
4.30 |
4.43 |
3,264,000 |
| 2015-07-27 |
4.82 |
4.82 |
4.35 |
4.44 |
6,086,000 |
| 2015-07-24 |
4.74 |
4.95 |
4.74 |
4.87 |
1,992,000 |
| 2015-07-23 |
4.78 |
4.88 |
4.75 |
4.87 |
3,074,154 |
| 2015-07-22 |
4.90 |
4.93 |
4.67 |
4.76 |
4,806,014 |
| 2015-07-21 |
4.97 |
5.11 |
4.90 |
4.94 |
3,068,000 |
| 2015-07-20 |
5.06 |
5.23 |
4.98 |
4.99 |
3,425,385 |
| 2015-07-17 |
5.00 |
5.05 |
4.90 |
4.95 |
2,282,000 |
| 2015-07-16 |
4.61 |
4.98 |
4.50 |
4.90 |
4,600,000 |
| 2015-07-15 |
4.96 |
4.96 |
4.55 |
4.69 |
5,802,000 |
| 2015-07-14 |
4.91 |
4.96 |
4.80 |
4.83 |
4,733,007 |
| 2015-07-13 |
4.89 |
5.02 |
4.61 |
4.98 |
5,780,000 |
| 2015-07-10 |
4.55 |
4.92 |
4.55 |
4.73 |
11,367,000 |
| 2015-07-09 |
3.80 |
4.70 |
3.76 |
4.52 |
12,378,525 |
| 2015-07-08 |
3.77 |
3.97 |
3.41 |
3.73 |
14,405,800 |
| 2015-07-07 |
4.20 |
4.48 |
3.90 |
3.97 |
14,699,955 |
| 2015-07-06 |
4.78 |
5.15 |
3.94 |
4.20 |
19,320,000 |
| 2015-07-03 |
5.25 |
5.25 |
4.70 |
4.75 |
11,126,500 |
| 2015-07-02 |
5.60 |
5.60 |
5.08 |
5.15 |
11,266,015 |
| 2015-06-30 |
5.50 |
5.63 |
5.21 |
5.61 |
7,419,435 |
| 2015-06-29 |
5.78 |
5.87 |
5.30 |
5.50 |
8,167,000 |
| 2015-06-26 |
6.02 |
6.04 |
5.71 |
5.78 |
5,518,000 |
| 2015-06-25 |
6.08 |
6.15 |
5.95 |
6.07 |
3,878,007 |
| 2015-06-24 |
6.05 |
6.11 |
5.95 |
6.08 |
8,592,500 |
| 2015-06-23 |
6.05 |
6.16 |
5.96 |
6.15 |
3,676,500 |
| 2015-06-22 |
5.91 |
6.10 |
5.91 |
6.05 |
5,143,419 |
| 2015-06-19 |
6.18 |
6.34 |
5.92 |
5.93 |
5,036,728 |
| 2015-06-18 |
6.16 |
6.35 |
6.13 |
6.19 |
5,101,009 |
| 2015-06-17 |
5.98 |
6.29 |
5.89 |
6.16 |
13,004,010 |
| 2015-06-16 |
5.82 |
6.10 |
5.78 |
5.87 |
4,843,500 |
| 2015-06-15 |
5.86 |
6.15 |
5.73 |
5.82 |
9,700,984 |
| 2015-06-12 |
5.64 |
5.99 |
5.55 |
5.99 |
9,228,009 |
| 2015-06-11 |
5.57 |
5.66 |
5.43 |
5.50 |
4,540,315 |
| 2015-06-10 |
5.64 |
5.67 |
5.49 |
5.53 |
3,765,000 |
| 2015-06-09 |
5.76 |
5.79 |
5.30 |
5.48 |
7,646,000 |
| 2015-06-08 |
6.02 |
6.02 |
5.70 |
5.75 |
3,296,926 |
| 2015-06-05 |
5.88 |
6.00 |
5.74 |
5.75 |
3,620,002 |
| 2015-06-04 |
5.86 |
5.95 |
5.52 |
5.88 |
5,801,518 |
| 2015-06-03 |
6.10 |
6.14 |
5.91 |
5.91 |
4,370,000 |
| 2015-06-02 |
6.36 |
6.37 |
6.04 |
6.09 |
6,688,312 |
| 2015-06-01 |
5.97 |
6.36 |
5.89 |
6.29 |
8,978,000 |
| 2015-05-29 |
6.00 |
6.36 |
5.84 |
5.97 |
18,689,086 |
| 2015-05-28 |
6.00 |
6.09 |
5.69 |
5.91 |
15,642,000 |
| 2015-05-27 |
5.52 |
6.12 |
5.42 |
5.81 |
23,700,943 |
| 2015-05-26 |
5.58 |
5.58 |
5.34 |
5.38 |
7,888,000 |
| 2015-05-22 |
5.52 |
5.57 |
5.35 |
5.37 |
6,810,234 |
| 2015-05-21 |
5.32 |
5.60 |
5.32 |
5.51 |
4,266,067 |
| 2015-05-20 |
5.50 |
5.70 |
5.50 |
5.56 |
5,089,446 |
| 2015-05-19 |
5.50 |
5.83 |
5.30 |
5.67 |
12,824,728 |
| 2015-05-18 |
5.17 |
5.54 |
5.14 |
5.51 |
15,554,000 |
| 2015-05-15 |
5.30 |
5.33 |
5.06 |
5.14 |
4,568,784 |
| 2015-05-14 |
5.04 |
5.22 |
4.99 |
5.18 |
5,564,000 |
| 2015-05-13 |
5.08 |
5.10 |
4.98 |
5.00 |
7,194,179 |
| 2015-05-12 |
5.18 |
5.20 |
4.90 |
4.95 |
4,439,685 |
| 2015-05-11 |
5.18 |
5.18 |
4.97 |
5.11 |
4,665,026 |
| 2015-05-08 |
4.76 |
4.93 |
4.76 |
4.91 |
5,819,000 |
| 2015-05-07 |
4.97 |
4.98 |
4.58 |
4.69 |
13,430,002 |
| 2015-05-06 |
5.20 |
5.34 |
4.96 |
5.00 |
8,870,000 |
| 2015-05-05 |
5.31 |
5.35 |
5.16 |
5.22 |
5,122,000 |
| 2015-05-04 |
5.50 |
5.50 |
5.17 |
5.35 |
6,535,926 |
| 2015-04-30 |
5.28 |
5.31 |
5.16 |
5.24 |
6,891,207 |
| 2015-04-29 |
5.38 |
5.38 |
5.10 |
5.31 |
8,671,680 |
| 2015-04-28 |
5.59 |
5.68 |
5.36 |
5.39 |
7,540,000 |
| 2015-04-27 |
5.68 |
5.68 |
5.53 |
5.59 |
5,812,000 |
| 2015-04-24 |
5.63 |
5.63 |
5.34 |
5.60 |
4,840,513 |
| 2015-04-23 |
5.65 |
5.65 |
5.41 |
5.48 |
4,498,500 |
| 2015-04-22 |
5.48 |
5.73 |
5.40 |
5.59 |
8,929,504 |
| 2015-04-21 |
5.23 |
5.50 |
5.16 |
5.48 |
15,166,515 |
| 2015-04-20 |
5.17 |
5.40 |
4.95 |
5.15 |
15,109,589 |
| 2015-04-17 |
5.40 |
5.63 |
5.33 |
5.36 |
11,957,500 |
| 2015-04-16 |
5.42 |
5.55 |
5.35 |
5.50 |
11,170,542 |
| 2015-04-15 |
5.30 |
5.65 |
5.18 |
5.32 |
18,117,622 |
| 2015-04-14 |
5.72 |
5.74 |
5.20 |
5.29 |
22,517,889 |
| 2015-04-13 |
4.99 |
5.70 |
4.99 |
5.70 |
23,386,386 |
| 2015-04-10 |
4.89 |
5.05 |
4.70 |
4.98 |
20,030,103 |
| 2015-04-09 |
5.00 |
5.19 |
4.52 |
4.76 |
30,484,502 |
| 2015-04-08 |
4.70 |
5.00 |
4.65 |
4.85 |
28,331,572 |
| 2015-04-02 |
4.15 |
4.42 |
4.01 |
4.38 |
30,377,075 |
| 2015-04-01 |
3.65 |
4.15 |
3.65 |
4.15 |
32,791,577 |
| 2015-03-31 |
3.60 |
3.74 |
3.54 |
3.63 |
36,111,587 |
| 2015-03-30 |
3.29 |
3.57 |
3.25 |
3.44 |
24,012,606 |
| 2015-03-27 |
3.40 |
3.45 |
3.17 |
3.23 |
21,777,511 |
| 2015-03-26 |
3.57 |
3.64 |
3.36 |
3.38 |
18,750,000 |
| 2015-03-25 |
3.75 |
3.85 |
3.52 |
3.56 |
28,741,209 |
| 2015-03-24 |
3.40 |
3.87 |
3.35 |
3.73 |
63,019,292 |
| 2015-03-23 |
3.16 |
3.25 |
3.11 |
3.17 |
4,288,295 |
| 2015-03-20 |
3.11 |
3.20 |
3.09 |
3.10 |
5,008,431 |
| 2015-03-19 |
3.26 |
3.32 |
3.09 |
3.11 |
5,635,000 |
| 2015-03-18 |
3.23 |
3.29 |
3.21 |
3.24 |
1,664,500 |
| 2015-03-17 |
3.30 |
3.33 |
3.21 |
3.23 |
2,397,829 |
| 2015-03-16 |
3.34 |
3.36 |
3.21 |
3.33 |
5,147,729 |
| 2015-03-13 |
3.50 |
3.50 |
3.16 |
3.24 |
12,244,000 |
| 2015-03-12 |
3.53 |
3.56 |
3.51 |
3.54 |
3,414,504 |
| 2015-03-11 |
3.54 |
3.57 |
3.50 |
3.53 |
3,633,000 |
| 2015-03-10 |
3.63 |
3.71 |
3.52 |
3.54 |
5,653,073 |
| 2015-03-09 |
3.60 |
3.63 |
3.55 |
3.62 |
3,437,511 |
| 2015-03-06 |
3.58 |
3.63 |
3.54 |
3.60 |
4,448,000 |
| 2015-03-05 |
3.67 |
3.67 |
3.51 |
3.56 |
3,601,440 |
| 2015-03-04 |
3.62 |
3.74 |
3.62 |
3.67 |
3,487,680 |
| 2015-03-03 |
3.70 |
3.80 |
3.62 |
3.70 |
6,320,000 |
| 2015-03-02 |
3.56 |
3.69 |
3.56 |
3.67 |
3,406,000 |
| 2015-02-27 |
3.55 |
3.61 |
3.47 |
3.55 |
5,484,500 |
| 2015-02-26 |
3.48 |
3.52 |
3.45 |
3.45 |
1,752,000 |
| 2015-02-25 |
3.52 |
3.53 |
3.46 |
3.48 |
2,658,536 |
| 2015-02-24 |
3.56 |
3.56 |
3.44 |
3.48 |
2,937,815 |
| 2015-02-23 |
3.58 |
3.64 |
3.53 |
3.58 |
1,127,073 |
| 2015-02-18 |
3.57 |
3.66 |
3.54 |
3.58 |
5,884,000 |
| 2015-02-17 |
3.60 |
3.60 |
3.51 |
3.57 |
2,135,000 |
| 2015-02-16 |
3.61 |
3.68 |
3.51 |
3.63 |
1,938,000 |
| 2015-02-13 |
3.46 |
3.57 |
3.46 |
3.56 |
2,824,536 |
| 2015-02-12 |
3.50 |
3.54 |
3.43 |
3.48 |
4,225,000 |
| 2015-02-11 |
3.40 |
3.51 |
3.40 |
3.47 |
2,782,000 |
| 2015-02-10 |
3.45 |
3.51 |
3.41 |
3.43 |
3,590,318 |
| 2015-02-09 |
3.48 |
3.55 |
3.34 |
3.42 |
8,790,500 |
| 2015-02-06 |
3.48 |
3.53 |
3.30 |
3.46 |
9,969,000 |
| 2015-02-05 |
3.66 |
3.70 |
3.44 |
3.48 |
3,946,000 |
| 2015-02-04 |
3.80 |
3.80 |
3.65 |
3.66 |
2,613,536 |
| 2015-02-03 |
3.70 |
3.78 |
3.65 |
3.74 |
4,752,000 |
| 2015-02-02 |
3.80 |
3.86 |
3.60 |
3.66 |
4,730,000 |
| 2015-01-30 |
3.92 |
3.98 |
3.80 |
3.83 |
6,019,000 |
| 2015-01-29 |
3.97 |
4.01 |
3.94 |
3.95 |
1,074,000 |
| 2015-01-28 |
3.97 |
4.02 |
3.87 |
3.97 |
1,398,536 |
| 2015-01-27 |
4.07 |
4.09 |
3.90 |
4.01 |
2,457,000 |
| 2015-01-26 |
4.13 |
4.14 |
4.03 |
4.06 |
1,454,000 |
| 2015-01-23 |
4.10 |
4.19 |
4.06 |
4.12 |
2,950,000 |
| 2015-01-22 |
4.19 |
4.25 |
4.00 |
4.04 |
2,697,544 |
| 2015-01-21 |
4.21 |
4.26 |
4.17 |
4.19 |
2,156,720 |
| 2015-01-20 |
4.11 |
4.32 |
4.10 |
4.25 |
2,883,500 |
| 2015-01-19 |
4.33 |
4.36 |
4.14 |
4.15 |
1,557,000 |
| 2015-01-16 |
4.51 |
4.51 |
4.33 |
4.33 |
1,390,918 |
| 2015-01-15 |
4.54 |
4.60 |
4.49 |
4.53 |
1,686,000 |
| 2015-01-14 |
4.70 |
4.70 |
4.49 |
4.51 |
3,082,000 |
| 2015-01-13 |
4.79 |
4.79 |
4.62 |
4.65 |
1,917,000 |
| 2015-01-12 |
4.90 |
4.90 |
4.68 |
4.75 |
715,073 |
| 2015-01-09 |
4.70 |
4.89 |
4.67 |
4.82 |
3,260,009 |
| 2015-01-08 |
4.55 |
4.70 |
4.52 |
4.63 |
4,017,200 |
| 2015-01-07 |
4.52 |
4.60 |
4.48 |
4.51 |
2,284,000 |
| 2015-01-06 |
4.53 |
4.68 |
4.46 |
4.50 |
3,558,000 |
| 2015-01-05 |
4.42 |
4.70 |
4.42 |
4.58 |
2,308,001 |
| 2015-01-02 |
4.59 |
4.59 |
4.48 |
4.48 |
1,132,000 |
| 2014-12-31 |
4.49 |
4.56 |
4.38 |
4.53 |
1,069,058 |
| 2014-12-30 |
4.47 |
4.60 |
4.40 |
4.50 |
1,174,500 |
| 2014-12-29 |
4.50 |
4.61 |
4.31 |
4.46 |
2,793,003 |
| 2014-12-24 |
4.21 |
4.52 |
4.21 |
4.52 |
2,165,501 |
| 2014-12-23 |
4.60 |
4.60 |
4.20 |
4.22 |
4,154,000 |
| 2014-12-22 |
4.64 |
4.71 |
4.60 |
4.64 |
642,000 |
| 2014-12-19 |
4.74 |
4.74 |
4.60 |
4.66 |
1,442,363 |
| 2014-12-18 |
4.76 |
4.85 |
4.68 |
4.74 |
1,954,000 |
| 2014-12-17 |
4.83 |
4.87 |
4.62 |
4.68 |
1,806,000 |
| 2014-12-16 |
4.90 |
4.96 |
4.84 |
4.88 |
1,498,000 |
| 2014-12-15 |
5.01 |
5.01 |
4.90 |
4.92 |
576,000 |
| 2014-12-12 |
4.94 |
5.03 |
4.94 |
5.01 |
1,654,500 |
| 2014-12-11 |
4.99 |
5.00 |
4.83 |
4.91 |
1,863,000 |
| 2014-12-10 |
4.80 |
5.03 |
4.80 |
5.00 |
2,704,000 |
| 2014-12-09 |
4.87 |
4.93 |
4.70 |
4.87 |
2,884,000 |
| 2014-12-08 |
4.96 |
4.96 |
4.83 |
4.85 |
4,423,500 |
| 2014-12-05 |
4.92 |
4.98 |
4.75 |
4.77 |
5,693,680 |
| 2014-12-04 |
5.02 |
5.08 |
4.83 |
4.86 |
3,903,000 |
| 2014-12-03 |
5.10 |
5.30 |
4.95 |
4.98 |
4,687,003 |
| 2014-12-02 |
5.05 |
5.16 |
5.02 |
5.10 |
6,006,000 |
| 2014-12-01 |
4.99 |
5.18 |
4.99 |
5.08 |
3,772,684 |
| 2014-11-28 |
5.46 |
5.46 |
5.18 |
5.24 |
7,503,000 |
| 2014-11-27 |
5.38 |
5.55 |
5.32 |
5.42 |
8,136,000 |
| 2014-11-26 |
5.50 |
5.60 |
5.31 |
5.32 |
5,358,500 |
| 2014-11-25 |
5.50 |
5.62 |
5.47 |
5.62 |
3,060,500 |
| 2014-11-24 |
5.50 |
5.52 |
5.39 |
5.52 |
3,258,500 |
| 2014-11-21 |
5.36 |
5.48 |
5.32 |
5.44 |
2,218,500 |
| 2014-11-20 |
5.25 |
5.46 |
5.23 |
5.36 |
2,634,000 |
| 2014-11-19 |
5.22 |
5.33 |
5.22 |
5.29 |
2,526,522 |
| 2014-11-18 |
5.31 |
5.40 |
5.19 |
5.21 |
4,131,503 |
| 2014-11-17 |
5.38 |
5.42 |
5.23 |
5.26 |
3,217,500 |
| 2014-11-14 |
5.40 |
5.40 |
5.32 |
5.38 |
2,178,500 |
| 2014-11-13 |
5.32 |
5.45 |
5.24 |
5.38 |
4,045,185 |
| 2014-11-12 |
5.46 |
5.49 |
5.22 |
5.30 |
3,689,499 |
| 2014-11-11 |
5.54 |
5.66 |
5.32 |
5.50 |
3,159,000 |
| 2014-11-10 |
5.58 |
5.58 |
5.45 |
5.54 |
1,689,000 |
| 2014-11-07 |
5.52 |
5.59 |
5.42 |
5.51 |
2,818,000 |
| 2014-11-06 |
5.71 |
5.71 |
5.47 |
5.49 |
5,492,000 |
| 2014-11-05 |
5.83 |
5.83 |
5.70 |
5.71 |
1,442,000 |
| 2014-11-04 |
5.83 |
5.88 |
5.68 |
5.86 |
3,777,000 |
| 2014-11-03 |
5.93 |
5.93 |
5.80 |
5.81 |
5,101,000 |
| 2014-10-31 |
5.93 |
6.06 |
5.90 |
5.95 |
2,215,243 |
| 2014-10-30 |
5.73 |
5.91 |
5.73 |
5.90 |
5,019,503 |
| 2014-10-29 |
5.72 |
5.80 |
5.66 |
5.72 |
2,073,500 |
| 2014-10-28 |
5.72 |
5.74 |
5.65 |
5.71 |
1,149,000 |
| 2014-10-27 |
5.70 |
5.70 |
5.55 |
5.68 |
3,244,000 |
| 2014-10-24 |
5.83 |
5.88 |
5.68 |
5.74 |
2,242,000 |
| 2014-10-23 |
5.86 |
5.87 |
5.80 |
5.85 |
2,014,503 |
| 2014-10-22 |
5.94 |
5.94 |
5.80 |
5.88 |
1,999,500 |
| 2014-10-21 |
5.89 |
6.00 |
5.82 |
5.84 |
1,933,002 |
| 2014-10-20 |
5.91 |
5.96 |
5.80 |
5.90 |
717,000 |
| 2014-10-17 |
5.94 |
5.96 |
5.83 |
5.88 |
1,322,000 |
| 2014-10-16 |
5.85 |
5.99 |
5.85 |
5.90 |
2,256,868 |
| 2014-10-15 |
5.93 |
6.02 |
5.91 |
5.93 |
1,669,500 |
| 2014-10-14 |
5.85 |
6.00 |
5.80 |
5.91 |
1,676,000 |
| 2014-10-13 |
5.85 |
5.96 |
5.74 |
5.84 |
1,906,000 |
| 2014-10-10 |
5.96 |
5.96 |
5.80 |
5.87 |
2,822,500 |
| 2014-10-09 |
5.93 |
6.13 |
5.93 |
6.00 |
2,533,507 |
| 2014-10-08 |
5.90 |
5.99 |
5.87 |
5.93 |
4,693,000 |
| 2014-10-07 |
5.97 |
5.97 |
5.87 |
5.95 |
3,012,000 |
| 2014-10-06 |
5.80 |
6.00 |
5.76 |
5.94 |
2,248,000 |
| 2014-10-03 |
5.83 |
5.84 |
5.62 |
5.77 |
6,698,575 |
| 2014-09-30 |
5.95 |
6.00 |
5.66 |
5.85 |
11,940,274 |
| 2014-09-29 |
6.26 |
6.26 |
5.98 |
6.04 |
6,443,500 |
| 2014-09-26 |
6.20 |
6.33 |
6.19 |
6.26 |
3,222,500 |
| 2014-09-25 |
6.31 |
6.31 |
6.20 |
6.23 |
921,041 |
| 2014-09-24 |
6.35 |
6.35 |
6.18 |
6.23 |
1,921,000 |
| 2014-09-23 |
5.86 |
6.39 |
5.83 |
6.32 |
7,026,500 |
| 2014-09-22 |
6.27 |
6.29 |
5.96 |
5.98 |
7,337,153 |
| 2014-09-19 |
6.45 |
6.45 |
6.28 |
6.29 |
1,707,500 |
| 2014-09-18 |
6.35 |
6.40 |
6.27 |
6.37 |
1,784,502 |
| 2014-09-17 |
6.29 |
6.37 |
6.15 |
6.30 |
4,160,500 |
| 2014-09-16 |
6.19 |
6.39 |
6.12 |
6.19 |
2,598,072 |
| 2014-09-15 |
6.45 |
6.46 |
6.27 |
6.29 |
2,626,999 |
| 2014-09-12 |
6.43 |
6.56 |
6.38 |
6.51 |
3,012,004 |
| 2014-09-11 |
6.40 |
6.45 |
6.33 |
6.43 |
2,662,500 |
| 2014-09-10 |
6.37 |
6.44 |
6.34 |
6.37 |
2,126,000 |
| 2014-09-08 |
6.27 |
6.39 |
6.25 |
6.39 |
1,388,500 |
| 2014-09-05 |
6.40 |
6.45 |
6.24 |
6.25 |
2,260,832 |
| 2014-09-04 |
6.42 |
6.44 |
6.33 |
6.41 |
1,853,002 |
| 2014-09-03 |
6.20 |
6.44 |
6.20 |
6.41 |
4,896,011 |
| 2014-09-02 |
6.24 |
6.25 |
6.13 |
6.24 |
1,745,501 |
| 2014-09-01 |
6.07 |
6.31 |
6.00 |
6.24 |
8,508,068 |
| 2014-08-29 |
5.95 |
5.99 |
5.88 |
5.96 |
4,181,500 |
| 2014-08-28 |
6.03 |
6.08 |
5.88 |
5.92 |
3,684,001 |
| 2014-08-27 |
6.04 |
6.09 |
5.95 |
6.01 |
7,338,001 |
| 2014-08-26 |
6.02 |
6.14 |
5.94 |
6.04 |
10,171,632 |
| 2014-08-25 |
5.89 |
6.04 |
5.85 |
5.99 |
8,828,422 |
| 2014-08-22 |
5.86 |
5.93 |
5.75 |
5.85 |
6,655,539 |
| 2014-08-21 |
5.92 |
5.95 |
5.66 |
5.84 |
12,439,000 |
| 2014-08-20 |
5.82 |
5.82 |
5.71 |
5.73 |
1,813,000 |
| 2014-08-19 |
5.81 |
5.81 |
5.67 |
5.76 |
2,420,508 |
| 2014-08-18 |
5.80 |
5.80 |
5.71 |
5.76 |
2,229,000 |
| 2014-08-15 |
5.78 |
5.82 |
5.70 |
5.80 |
2,815,000 |
| 2014-08-14 |
5.92 |
5.92 |
5.74 |
5.75 |
3,623,046 |
| 2014-08-13 |
5.88 |
5.96 |
5.85 |
5.92 |
8,508,474 |
| 2014-08-12 |
6.00 |
6.10 |
5.74 |
5.87 |
14,971,072 |
| 2014-08-11 |
5.50 |
5.58 |
5.43 |
5.55 |
1,734,511 |
| 2014-08-08 |
5.43 |
5.54 |
5.42 |
5.50 |
2,118,500 |
| 2014-08-07 |
5.53 |
5.57 |
5.41 |
5.46 |
2,020,006 |
| 2014-08-06 |
5.41 |
5.54 |
5.40 |
5.53 |
1,998,002 |
| 2014-08-05 |
5.22 |
5.47 |
5.22 |
5.45 |
3,873,508 |
| 2014-08-04 |
5.16 |
5.20 |
5.12 |
5.18 |
2,431,019 |
| 2014-08-01 |
5.13 |
5.22 |
4.99 |
5.20 |
1,416,000 |
| 2014-07-31 |
5.13 |
5.23 |
5.13 |
5.16 |
3,487,001 |
| 2014-07-30 |
5.20 |
5.23 |
5.12 |
5.15 |
1,630,000 |
| 2014-07-29 |
5.34 |
5.34 |
5.06 |
5.15 |
3,351,500 |
| 2014-07-28 |
5.35 |
5.45 |
5.28 |
5.30 |
1,549,502 |
| 2014-07-25 |
5.36 |
5.41 |
5.32 |
5.35 |
1,490,000 |
| 2014-07-24 |
5.32 |
5.48 |
5.32 |
5.47 |
986,501 |
| 2014-07-23 |
5.42 |
5.45 |
5.25 |
5.36 |
4,610,000 |
| 2014-07-22 |
5.44 |
5.45 |
5.34 |
5.37 |
1,355,511 |
| 2014-07-21 |
5.52 |
5.55 |
5.38 |
5.39 |
1,403,500 |
| 2014-07-18 |
5.50 |
5.56 |
5.45 |
5.52 |
899,512 |
| 2014-07-17 |
5.60 |
5.62 |
5.53 |
5.58 |
1,373,000 |
| 2014-07-16 |
5.58 |
5.61 |
5.41 |
5.60 |
1,955,095 |
| 2014-07-15 |
5.56 |
5.60 |
5.42 |
5.53 |
1,748,500 |
| 2014-07-14 |
5.56 |
5.60 |
5.48 |
5.50 |
768,500 |
| 2014-07-11 |
5.56 |
5.62 |
5.52 |
5.55 |
1,178,500 |
| 2014-07-10 |
5.56 |
5.66 |
5.40 |
5.65 |
2,314,000 |
| 2014-07-09 |
5.69 |
5.69 |
5.46 |
5.51 |
1,823,000 |
| 2014-07-08 |
5.65 |
5.66 |
5.46 |
5.59 |
3,416,576 |
| 2014-07-07 |
5.68 |
5.69 |
5.49 |
5.59 |
3,993,504 |
| 2014-07-04 |
5.68 |
5.74 |
5.49 |
5.68 |
2,461,006 |
| 2014-07-03 |
5.52 |
5.63 |
5.34 |
5.63 |
7,061,525 |
| 2014-07-02 |
5.30 |
5.47 |
5.05 |
5.46 |
4,977,274 |
| 2014-06-30 |
5.39 |
5.41 |
5.21 |
5.30 |
2,428,040 |
| 2014-06-27 |
5.05 |
5.39 |
5.04 |
5.39 |
5,710,585 |
| 2014-06-26 |
4.95 |
5.09 |
4.95 |
5.07 |
1,819,504 |
| 2014-06-25 |
4.83 |
4.98 |
4.83 |
4.97 |
2,959,000 |
| 2014-06-24 |
4.80 |
4.93 |
4.80 |
4.85 |
2,063,000 |
| 2014-06-23 |
4.89 |
4.98 |
4.75 |
4.83 |
2,954,500 |
| 2014-06-20 |
4.89 |
4.97 |
4.87 |
4.90 |
1,374,000 |
| 2014-06-19 |
5.09 |
5.09 |
4.86 |
4.87 |
3,360,000 |
| 2014-06-18 |
5.18 |
5.18 |
5.12 |
5.15 |
1,790,000 |
| 2014-06-17 |
5.18 |
5.22 |
5.17 |
5.20 |
2,534,517 |
| 2014-06-16 |
5.10 |
5.26 |
5.10 |
5.21 |
2,670,000 |
| 2014-06-13 |
4.97 |
5.18 |
4.84 |
5.14 |
2,505,649 |
| 2014-06-12 |
5.14 |
5.21 |
5.02 |
5.05 |
2,831,181 |
| 2014-06-11 |
5.04 |
5.25 |
4.95 |
5.21 |
4,842,500 |
| 2014-06-10 |
4.94 |
5.04 |
4.92 |
5.00 |
3,390,500 |
| 2014-06-09 |
4.90 |
5.01 |
4.90 |
4.96 |
1,760,516 |
| 2014-06-06 |
4.84 |
4.94 |
4.75 |
4.90 |
4,289,011 |
| 2014-06-05 |
4.89 |
4.89 |
4.72 |
4.78 |
1,837,000 |
| 2014-06-04 |
4.95 |
4.97 |
4.86 |
4.88 |
1,996,500 |
| 2014-06-03 |
4.80 |
4.96 |
4.78 |
4.92 |
3,672,502 |
| 2014-05-30 |
4.89 |
5.05 |
4.73 |
4.80 |
2,672,000 |
| 2014-05-29 |
4.77 |
4.88 |
4.71 |
4.80 |
4,477,236 |
| 2014-05-28 |
5.00 |
5.00 |
4.70 |
4.71 |
12,217,015 |
| 2014-05-27 |
5.39 |
5.39 |
5.01 |
5.02 |
4,034,500 |
| 2014-05-26 |
5.26 |
5.40 |
5.26 |
5.35 |
2,400,000 |
| 2014-05-23 |
5.32 |
5.36 |
5.21 |
5.29 |
1,022,508 |
| 2014-05-22 |
5.24 |
5.33 |
5.20 |
5.31 |
2,649,013 |
| 2014-05-21 |
5.23 |
5.26 |
5.11 |
5.20 |
1,882,000 |
| 2014-05-20 |
5.28 |
5.30 |
5.11 |
5.17 |
1,973,000 |
| 2014-05-19 |
5.20 |
5.36 |
5.12 |
5.32 |
1,715,619 |
| 2014-05-16 |
5.30 |
5.30 |
5.20 |
5.23 |
636,000 |
| 2014-05-15 |
5.29 |
5.43 |
5.19 |
5.28 |
4,028,000 |
| 2014-05-14 |
5.26 |
5.39 |
5.26 |
5.34 |
2,131,005 |
| 2014-05-13 |
5.19 |
5.30 |
5.19 |
5.26 |
2,799,701 |
| 2014-05-12 |
5.01 |
5.23 |
5.01 |
5.23 |
2,748,014 |
| 2014-05-09 |
4.97 |
5.14 |
4.95 |
5.04 |
2,716,500 |
| 2014-05-08 |
5.00 |
5.19 |
4.97 |
5.00 |
2,490,502 |
| 2014-05-07 |
5.19 |
5.39 |
4.94 |
5.00 |
3,343,059 |
| 2014-05-05 |
5.12 |
5.23 |
5.00 |
5.21 |
1,244,500 |
| 2014-05-02 |
5.00 |
5.10 |
4.97 |
5.05 |
787,531 |
| 2014-04-30 |
5.07 |
5.10 |
4.89 |
5.00 |
3,440,000 |
| 2014-04-29 |
5.00 |
5.10 |
4.95 |
5.05 |
1,628,559 |
| 2014-04-28 |
5.26 |
5.26 |
4.85 |
5.02 |
3,154,008 |
| 2014-04-25 |
5.32 |
5.32 |
5.15 |
5.20 |
1,655,444 |
| 2014-04-24 |
5.37 |
5.45 |
5.30 |
5.34 |
1,086,001 |
| 2014-04-23 |
5.34 |
5.46 |
5.28 |
5.46 |
4,440,024 |
| 2014-04-22 |
5.29 |
5.46 |
5.18 |
5.34 |
3,118,513 |
| 2014-04-17 |
5.09 |
5.40 |
4.99 |
5.32 |
5,570,509 |
| 2014-04-16 |
5.31 |
5.37 |
4.78 |
5.06 |
9,386,500 |
| 2014-04-15 |
5.27 |
5.48 |
5.25 |
5.36 |
2,886,000 |
| 2014-04-14 |
5.33 |
5.45 |
5.12 |
5.27 |
3,842,000 |
| 2014-04-11 |
5.43 |
5.52 |
5.33 |
5.35 |
3,264,005 |
| 2014-04-10 |
5.53 |
5.60 |
5.40 |
5.50 |
4,148,391 |
| 2014-04-09 |
5.45 |
5.65 |
5.43 |
5.53 |
3,058,547 |
| 2014-04-08 |
5.37 |
5.71 |
5.25 |
5.45 |
7,350,962 |
| 2014-04-07 |
5.60 |
5.65 |
5.35 |
5.37 |
5,793,022 |
| 2014-04-04 |
5.41 |
5.85 |
5.32 |
5.60 |
10,433,522 |
| 2014-04-03 |
5.45 |
5.47 |
5.25 |
5.33 |
7,522,529 |
| 2014-04-02 |
5.18 |
5.52 |
5.07 |
5.50 |
16,638,349 |
| 2014-04-01 |
4.62 |
5.10 |
4.62 |
5.09 |
17,911,077 |
| 2014-03-31 |
4.51 |
4.79 |
4.45 |
4.63 |
12,187,516 |
| 2014-03-28 |
3.83 |
4.59 |
3.74 |
4.55 |
14,274,013 |
| 2014-03-27 |
3.85 |
3.86 |
3.67 |
3.78 |
6,999,545 |
| 2014-03-26 |
3.84 |
4.00 |
3.76 |
3.84 |
5,819,226 |
| 2014-03-25 |
4.00 |
4.10 |
3.88 |
3.91 |
5,975,500 |
| 2014-03-24 |
4.20 |
4.31 |
4.05 |
4.08 |
3,459,500 |
| 2014-03-21 |
4.29 |
4.34 |
4.12 |
4.21 |
5,280,000 |
| 2014-03-20 |
4.36 |
4.51 |
4.21 |
4.28 |
9,785,503 |
| 2014-03-19 |
4.34 |
4.44 |
4.24 |
4.44 |
8,440,500 |
| 2014-03-18 |
4.24 |
4.38 |
4.15 |
4.34 |
11,295,500 |
| 2014-03-17 |
3.99 |
4.28 |
3.96 |
4.27 |
3,965,500 |
| 2014-03-14 |
4.13 |
4.22 |
3.96 |
4.08 |
7,833,000 |
| 2014-03-13 |
4.34 |
4.36 |
4.14 |
4.20 |
4,780,518 |
| 2014-03-12 |
4.45 |
4.45 |
4.29 |
4.31 |
3,446,104 |
| 2014-03-11 |
4.26 |
4.55 |
4.25 |
4.45 |
6,857,508 |
| 2014-03-10 |
4.44 |
4.44 |
4.19 |
4.25 |
11,710,525 |
| 2014-03-07 |
4.69 |
4.73 |
4.49 |
4.54 |
11,114,000 |
| 2014-03-06 |
4.94 |
4.94 |
4.67 |
4.69 |
6,496,648 |
| 2014-03-05 |
5.00 |
5.08 |
4.80 |
4.90 |
4,622,500 |
| 2014-03-04 |
4.88 |
5.00 |
4.84 |
4.99 |
5,126,500 |
| 2014-03-03 |
4.81 |
4.93 |
4.80 |
4.90 |
3,434,000 |
| 2014-02-28 |
4.76 |
4.93 |
4.73 |
4.81 |
4,641,000 |
| 2014-02-27 |
4.83 |
4.95 |
4.76 |
4.81 |
4,386,523 |
| 2014-02-26 |
4.71 |
4.83 |
4.60 |
4.76 |
3,784,000 |
| 2014-02-25 |
4.67 |
4.72 |
4.47 |
4.66 |
9,194,500 |
| 2014-02-24 |
4.68 |
4.77 |
4.60 |
4.67 |
3,635,004 |
| 2014-02-21 |
4.68 |
4.79 |
4.60 |
4.68 |
4,563,004 |
| 2014-02-20 |
4.85 |
4.93 |
4.64 |
4.68 |
6,367,503 |
| 2014-02-19 |
4.93 |
5.03 |
4.80 |
4.85 |
6,802,007 |
| 2014-02-18 |
4.78 |
4.92 |
4.68 |
4.91 |
7,494,520 |
| 2014-02-17 |
4.75 |
4.94 |
4.68 |
4.76 |
4,907,517 |
| 2014-02-14 |
4.63 |
4.75 |
4.50 |
4.72 |
5,012,505 |
| 2014-02-13 |
4.70 |
4.74 |
4.46 |
4.58 |
7,025,000 |
| 2014-02-12 |
4.82 |
4.82 |
4.49 |
4.64 |
9,179,549 |
| 2014-02-11 |
4.34 |
4.80 |
4.34 |
4.72 |
14,099,039 |
| 2014-02-10 |
4.40 |
4.42 |
4.27 |
4.32 |
3,389,009 |
| 2014-02-07 |
4.35 |
4.45 |
4.30 |
4.32 |
5,184,002 |
| 2014-02-06 |
4.34 |
4.45 |
4.28 |
4.35 |
4,936,014 |
| 2014-02-05 |
4.52 |
4.54 |
4.21 |
4.34 |
7,830,027 |
| 2014-02-04 |
4.34 |
4.61 |
4.33 |
4.52 |
10,526,013 |
| 2014-01-30 |
4.20 |
4.61 |
4.13 |
4.46 |
11,578,085 |
| 2014-01-29 |
4.00 |
4.24 |
4.00 |
4.21 |
16,639,033 |
| 2014-01-28 |
3.76 |
4.03 |
3.74 |
3.96 |
12,526,547 |
| 2014-01-27 |
3.70 |
3.80 |
3.56 |
3.74 |
5,946,501 |
| 2014-01-24 |
3.94 |
4.04 |
3.71 |
3.79 |
11,381,002 |
| 2014-01-23 |
3.70 |
3.96 |
3.66 |
3.92 |
10,774,044 |
| 2014-01-22 |
3.70 |
3.75 |
3.68 |
3.69 |
3,508,502 |
| 2014-01-21 |
3.60 |
3.70 |
3.60 |
3.70 |
4,772,504 |
| 2014-01-20 |
3.57 |
3.68 |
3.55 |
3.59 |
4,378,502 |
| 2014-01-17 |
3.63 |
3.71 |
3.58 |
3.60 |
4,326,000 |
| 2014-01-16 |
3.69 |
3.80 |
3.61 |
3.63 |
6,993,515 |
| 2014-01-15 |
3.57 |
3.80 |
3.51 |
3.64 |
23,272,727 |
| 2014-01-14 |
3.21 |
3.60 |
3.19 |
3.57 |
13,310,005 |
| 2014-01-13 |
3.32 |
3.32 |
3.20 |
3.22 |
1,910,500 |
| 2014-01-10 |
3.27 |
3.31 |
3.23 |
3.27 |
4,017,002 |
| 2014-01-09 |
3.18 |
3.27 |
3.18 |
3.22 |
4,544,504 |
| 2014-01-08 |
3.05 |
3.25 |
3.04 |
3.18 |
7,555,517 |
| 2014-01-07 |
3.05 |
3.13 |
3.05 |
3.12 |
2,659,553 |
| 2014-01-06 |
2.98 |
3.04 |
2.93 |
3.04 |
5,038,011 |
| 2014-01-03 |
3.05 |
3.06 |
2.98 |
3.03 |
1,695,500 |
| 2014-01-02 |
3.05 |
3.10 |
2.99 |
3.04 |
3,005,504 |
| 2013-12-31 |
3.03 |
3.15 |
2.99 |
3.11 |
908,000 |
| 2013-12-30 |
2.97 |
3.04 |
2.97 |
3.00 |
2,602,001 |
| 2013-12-27 |
2.98 |
3.02 |
2.94 |
2.97 |
1,372,000 |
| 2013-12-24 |
2.94 |
3.00 |
2.91 |
3.00 |
208,000 |
| 2013-12-23 |
2.98 |
2.98 |
2.94 |
2.95 |
468,000 |
| 2013-12-20 |
2.90 |
3.04 |
2.90 |
2.98 |
1,469,504 |
| 2013-12-19 |
3.04 |
3.04 |
2.91 |
2.92 |
1,940,508 |
| 2013-12-18 |
3.09 |
3.09 |
2.91 |
3.02 |
2,178,000 |
| 2013-12-17 |
3.09 |
3.11 |
2.95 |
2.99 |
3,812,015 |
| 2013-12-16 |
3.13 |
3.13 |
3.06 |
3.08 |
1,190,000 |
| 2013-12-13 |
3.14 |
3.15 |
3.04 |
3.09 |
1,327,500 |
| 2013-12-12 |
3.16 |
3.20 |
3.00 |
3.08 |
3,251,000 |
| 2013-12-11 |
3.17 |
3.21 |
3.08 |
3.12 |
1,716,000 |
| 2013-12-10 |
3.17 |
3.23 |
3.17 |
3.17 |
1,132,000 |
| 2013-12-09 |
3.29 |
3.29 |
3.11 |
3.17 |
2,332,000 |
| 2013-12-06 |
3.29 |
3.29 |
3.20 |
3.22 |
1,579,002 |
| 2013-12-05 |
3.24 |
3.29 |
3.21 |
3.25 |
1,036,149 |
| 2013-12-04 |
3.25 |
3.30 |
3.22 |
3.26 |
2,328,000 |
| 2013-12-03 |
3.15 |
3.30 |
3.15 |
3.26 |
3,584,500 |
| 2013-12-02 |
3.18 |
3.23 |
3.17 |
3.21 |
1,661,400 |
| 2013-11-29 |
3.25 |
3.25 |
3.15 |
3.18 |
2,448,000 |
| 2013-11-28 |
3.28 |
3.28 |
3.18 |
3.21 |
1,934,000 |
| 2013-11-27 |
3.17 |
3.25 |
3.13 |
3.21 |
1,336,653 |
| 2013-11-26 |
3.15 |
3.21 |
3.10 |
3.18 |
2,176,000 |
| 2013-11-25 |
3.14 |
3.17 |
3.07 |
3.15 |
1,615,013 |
| 2013-11-22 |
3.09 |
3.14 |
3.07 |
3.10 |
2,917,097 |
| 2013-11-21 |
3.18 |
3.22 |
3.05 |
3.07 |
5,064,000 |
| 2013-11-20 |
3.24 |
3.28 |
3.14 |
3.15 |
3,399,504 |
| 2013-11-19 |
3.20 |
3.25 |
3.20 |
3.24 |
1,388,500 |
| 2013-11-18 |
3.27 |
3.31 |
3.18 |
3.20 |
4,529,001 |
| 2013-11-15 |
3.29 |
3.29 |
3.22 |
3.25 |
1,718,500 |
| 2013-11-14 |
3.18 |
3.28 |
3.18 |
3.25 |
1,824,000 |
| 2013-11-13 |
3.33 |
3.33 |
3.15 |
3.18 |
3,920,000 |
| 2013-11-12 |
3.26 |
3.33 |
3.24 |
3.31 |
1,411,520 |
| 2013-11-11 |
3.21 |
3.30 |
3.18 |
3.29 |
765,412 |
| 2013-11-08 |
3.27 |
3.24 |
3.15 |
3.23 |
3,235,000 |
| 2013-11-07 |
3.30 |
3.31 |
3.16 |
3.20 |
2,066,500 |
| 2013-11-06 |
3.27 |
3.29 |
3.20 |
3.27 |
1,553,000 |
| 2013-11-05 |
3.28 |
3.28 |
3.17 |
3.21 |
2,887,000 |
| 2013-11-04 |
3.32 |
3.32 |
3.27 |
3.28 |
1,288,000 |
| 2013-11-01 |
3.25 |
3.34 |
3.21 |
3.30 |
1,577,500 |
| 2013-10-31 |
3.32 |
3.32 |
3.19 |
3.27 |
2,440,002 |
| 2013-10-30 |
3.25 |
3.34 |
3.23 |
3.26 |
2,664,000 |
| 2013-10-29 |
3.29 |
3.35 |
3.18 |
3.21 |
6,860,504 |
| 2013-10-28 |
3.41 |
3.41 |
3.29 |
3.33 |
2,986,997 |
| 2013-10-25 |
3.45 |
3.54 |
3.37 |
3.41 |
5,446,071 |
| 2013-10-24 |
3.34 |
3.45 |
3.22 |
3.43 |
12,545,014 |
| 2013-10-23 |
3.35 |
3.41 |
3.23 |
3.24 |
5,050,000 |
| 2013-10-22 |
3.29 |
3.38 |
3.25 |
3.34 |
5,306,016 |
| 2013-10-21 |
3.15 |
3.33 |
3.12 |
3.27 |
9,440,305 |
| 2013-10-18 |
3.15 |
3.15 |
3.06 |
3.12 |
2,226,500 |
| 2013-10-17 |
3.18 |
3.18 |
3.06 |
3.11 |
2,019,215 |
| 2013-10-16 |
3.20 |
3.25 |
3.07 |
3.11 |
3,582,000 |
| 2013-10-15 |
3.16 |
3.33 |
3.15 |
3.20 |
8,163,015 |
| 2013-10-11 |
3.21 |
3.21 |
3.11 |
3.16 |
4,744,000 |
| 2013-10-10 |
3.07 |
3.19 |
3.07 |
3.15 |
5,646,005 |
| 2013-10-09 |
3.08 |
3.13 |
3.03 |
3.09 |
3,401,533 |
| 2013-10-08 |
2.95 |
3.13 |
2.95 |
3.12 |
9,833,500 |
| 2013-10-07 |
2.83 |
2.98 |
2.83 |
2.97 |
5,583,500 |
| 2013-10-04 |
2.80 |
2.87 |
2.79 |
2.83 |
1,991,006 |
| 2013-10-03 |
2.78 |
2.84 |
2.76 |
2.82 |
1,061,000 |
| 2013-10-02 |
2.78 |
2.81 |
2.78 |
2.79 |
1,076,202 |
| 2013-09-30 |
2.76 |
2.81 |
2.76 |
2.80 |
800,000 |
| 2013-09-27 |
2.88 |
2.88 |
2.77 |
2.81 |
1,596,000 |
| 2013-09-26 |
2.77 |
2.84 |
2.74 |
2.80 |
3,122,000 |
| 2013-09-25 |
2.84 |
2.85 |
2.74 |
2.77 |
1,854,900 |
| 2013-09-24 |
2.68 |
2.83 |
2.68 |
2.82 |
3,392,707 |
| 2013-09-23 |
2.71 |
2.72 |
2.70 |
2.70 |
1,356,000 |
| 2013-09-19 |
2.75 |
2.75 |
2.71 |
2.71 |
1,590,501 |
| 2013-09-18 |
2.74 |
2.75 |
2.70 |
2.73 |
2,859,500 |
| 2013-09-17 |
2.77 |
2.78 |
2.72 |
2.76 |
2,627,500 |
| 2013-09-16 |
2.82 |
2.82 |
2.72 |
2.76 |
2,990,512 |
| 2013-09-13 |
2.80 |
2.82 |
2.74 |
2.81 |
3,499,000 |
| 2013-09-12 |
2.88 |
2.88 |
2.74 |
2.80 |
6,605,001 |
| 2013-09-11 |
2.97 |
3.00 |
2.86 |
2.89 |
1,762,000 |
| 2013-09-10 |
2.83 |
2.96 |
2.73 |
2.94 |
9,133,004 |
| 2013-09-09 |
2.72 |
2.79 |
2.72 |
2.78 |
2,506,501 |
| 2013-09-06 |
2.68 |
2.70 |
2.67 |
2.69 |
1,795,019 |
| 2013-09-05 |
2.72 |
2.72 |
2.67 |
2.69 |
3,801,500 |
| 2013-09-04 |
2.73 |
2.80 |
2.69 |
2.72 |
5,218,003 |
| 2013-09-03 |
2.78 |
2.77 |
2.71 |
2.73 |
1,688,000 |
| 2013-09-02 |
2.82 |
2.82 |
2.69 |
2.72 |
1,804,500 |
| 2013-08-30 |
2.72 |
2.79 |
2.68 |
2.77 |
1,438,502 |
| 2013-08-29 |
2.72 |
2.72 |
2.68 |
2.72 |
1,195,000 |
| 2013-08-28 |
2.72 |
2.73 |
2.65 |
2.70 |
1,664,000 |
| 2013-08-27 |
2.77 |
2.86 |
2.68 |
2.73 |
4,041,001 |
| 2013-08-26 |
2.79 |
2.79 |
2.68 |
2.75 |
2,712,548 |
| 2013-08-23 |
2.91 |
2.91 |
2.70 |
2.79 |
2,388,011 |
| 2013-08-22 |
2.96 |
2.96 |
2.86 |
2.91 |
1,114,572 |
| 2013-08-21 |
3.02 |
3.02 |
2.85 |
2.89 |
3,885,000 |
| 2013-08-20 |
2.93 |
2.97 |
2.85 |
2.88 |
1,336,500 |
| 2013-08-19 |
2.98 |
2.98 |
2.92 |
2.93 |
920,000 |
| 2013-08-16 |
2.91 |
2.97 |
2.90 |
2.94 |
1,253,154 |
| 2013-08-15 |
3.00 |
3.00 |
2.90 |
2.92 |
2,441,096 |
| 2013-08-14 |
2.98 |
2.98 |
2.98 |
2.98 |
0 |
| 2013-08-13 |
2.97 |
3.01 |
2.91 |
2.98 |
1,967,503 |
| 2013-08-12 |
3.03 |
3.03 |
2.90 |
2.98 |
3,106,500 |
| 2013-08-09 |
3.05 |
3.05 |
2.95 |
3.00 |
1,502,524 |
| 2013-08-08 |
2.91 |
3.04 |
2.88 |
3.02 |
6,268,300 |
| 2013-08-07 |
2.89 |
2.95 |
2.82 |
2.90 |
3,960,510 |
| 2013-08-06 |
2.97 |
3.01 |
2.93 |
3.00 |
2,550,000 |
| 2013-08-05 |
2.98 |
3.03 |
2.93 |
3.02 |
1,289,923 |
| 2013-08-02 |
3.00 |
3.04 |
2.95 |
2.96 |
2,544,050 |
| 2013-08-01 |
3.03 |
3.05 |
2.95 |
2.98 |
1,321,002 |
| 2013-07-31 |
3.16 |
3.09 |
2.98 |
2.99 |
2,576,500 |
| 2013-07-30 |
3.05 |
3.12 |
3.02 |
3.06 |
1,290,000 |
| 2013-07-29 |
3.10 |
3.12 |
3.00 |
3.07 |
2,447,322 |
| 2013-07-26 |
3.17 |
3.17 |
3.10 |
3.12 |
3,056,000 |
| 2013-07-25 |
3.05 |
3.09 |
3.01 |
3.08 |
2,410,500 |
| 2013-07-24 |
3.00 |
3.02 |
2.95 |
3.01 |
2,415,002 |
| 2013-07-23 |
2.91 |
3.05 |
2.89 |
2.98 |
3,186,004 |
| 2013-07-22 |
2.86 |
2.92 |
2.85 |
2.90 |
1,158,000 |
| 2013-07-19 |
2.89 |
2.95 |
2.85 |
2.85 |
632,340 |
| 2013-07-18 |
2.96 |
2.96 |
2.86 |
2.90 |
621,901 |
| 2013-07-17 |
2.92 |
2.94 |
2.84 |
2.88 |
1,946,500 |
| 2013-07-16 |
2.92 |
2.92 |
2.80 |
2.86 |
1,521,000 |
| 2013-07-15 |
2.90 |
2.91 |
2.81 |
2.88 |
1,294,500 |
| 2013-07-12 |
2.79 |
2.88 |
2.62 |
2.83 |
3,102,000 |
| 2013-07-11 |
2.59 |
2.70 |
2.55 |
2.68 |
2,280,500 |
| 2013-07-10 |
2.65 |
2.73 |
2.55 |
2.59 |
1,060,529 |
| 2013-07-09 |
2.58 |
2.64 |
2.58 |
2.63 |
1,009,004 |
| 2013-07-08 |
2.64 |
2.64 |
2.57 |
2.61 |
1,994,000 |
| 2013-07-05 |
2.69 |
2.72 |
2.65 |
2.66 |
816,001 |
| 2013-07-04 |
2.67 |
2.76 |
2.67 |
2.70 |
412,000 |
| 2013-07-03 |
2.73 |
2.74 |
2.64 |
2.67 |
2,141,500 |
| 2013-07-02 |
2.83 |
2.85 |
2.71 |
2.76 |
2,964,500 |
| 2013-06-28 |
2.75 |
2.79 |
2.66 |
2.77 |
1,200,000 |
| 2013-06-27 |
2.80 |
2.80 |
2.65 |
2.67 |
1,952,400 |
| 2013-06-26 |
2.66 |
2.71 |
2.59 |
2.71 |
2,488,517 |
| 2013-06-25 |
2.67 |
2.68 |
2.50 |
2.67 |
4,240,000 |
| 2013-06-24 |
2.79 |
2.79 |
2.67 |
2.68 |
3,024,500 |
| 2013-06-21 |
2.78 |
2.83 |
2.75 |
2.79 |
4,816,500 |