Accor (ACCYY) Exchange: PINK

  1. Overview
  2. Accor (ACCYY)

Data as of April 25, 2024

$8.99 ($-0.09) -0.99%

Accor - Daily Information
Click for more stock information on Accor.
Daily Information Data
Date April 25, 2024
Open $9.06
Previous Close $8.99
High $9.06
Low $8.99
Adjusted Open $9.06
Previous Adjusted Close $8.99
Adjusted High $9.06
Adjusted Low $8.99

About Accor (ACCYY)

Accor S.A. ADR

Invest in Accor (ACCYY)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Accor (ACCYY)

Date Open High Low Close Adj.Close Volume
2024-03-18 $9.06 $9.06 $8.99 $8.99 $8.99 1,935
2024-03-15 $9.14 $9.15 $8.99 $9.08 $9.08 4,839
2024-03-14 $9.18 $9.20 $9.14 $9.20 $9.20 5,112
2024-03-13 $9.13 $9.26 $9.13 $9.20 $9.20 5,112
2024-03-12 $8.86 $9.00 $8.86 $8.97 $8.97 6,302
2024-03-11 $8.76 $8.82 $8.73 $8.80 $8.80 8,364
2024-03-08 $8.66 $8.71 $8.65 $8.65 $8.65 16,634
2024-03-07 $8.61 $8.75 $8.61 $8.62 $8.62 18,543
2024-03-06 $8.56 $8.60 $8.56 $8.58 $8.58 5,901
2024-03-05 $8.51 $8.53 $8.49 $8.49 $8.49 5,907
2024-03-04 $8.54 $8.56 $8.48 $8.50 $8.50 32,215
2024-03-01 $8.60 $8.60 $8.60 $8.60 $8.60 1,320
2024-02-29 $8.63 $8.69 $8.61 $8.65 $8.65 4,085
2024-02-28 $8.72 $8.75 $8.71 $8.72 $8.72 5,319
2024-02-27 $8.77 $8.78 $8.75 $8.76 $8.76 4,666
2024-02-26 $8.83 $8.83 $8.76 $8.76 $8.76 2,350
2024-02-23 $8.84 $8.88 $8.82 $8.84 $8.84 2,411
2024-02-22 $8.67 $8.77 $8.67 $8.72 $8.72 12,173
2024-02-21 $8.16 $8.19 $8.16 $8.16 $8.16 16,126
2024-02-20 $8.19 $8.23 $8.15 $8.17 $8.17 12,516
2024-02-16 $7.89 $7.94 $7.89 $7.91 $7.91 4,235
2024-02-15 $7.91 $7.99 $7.91 $7.96 $7.96 2,951
2024-02-14 $7.99 $7.99 $7.93 $7.99 $7.99 11,295
2024-02-13 $7.90 $7.99 $7.85 $7.87 $7.87 22,274
2024-02-12 $8.05 $8.06 $8.01 $8.03 $8.03 2,583
2024-02-09 $8.00 $8.05 $7.96 $8.05 $8.05 3,362
2024-02-08 $7.97 $7.99 $7.93 $7.99 $7.99 10,794
2024-02-07 $7.99 $8.01 $7.96 $7.96 $7.96 9,841
2024-02-06 $7.91 $7.93 $7.90 $7.93 $7.93 11,108
2024-02-05 $7.86 $7.87 $7.84 $7.87 $7.87 6,447
2024-02-02 $7.88 $7.90 $7.88 $7.88 $7.88 6,804
2024-02-01 $7.86 $7.89 $7.83 $7.88 $7.88 7,802
2024-01-31 $7.95 $7.95 $7.89 $7.89 $7.89 2,831
2024-01-30 $8.02 $8.02 $7.98 $7.98 $7.98 12,031
2024-01-29 $8.02 $8.04 $7.95 $8.03 $8.03 28,349
2024-01-26 $8.06 $8.07 $7.99 $8.02 $8.02 4,483
2024-01-25 $7.93 $7.99 $7.92 $7.99 $7.99 49,473
2024-01-24 $7.90 $7.92 $7.83 $7.85 $7.85 18,329
2024-01-23 $7.71 $7.76 $7.71 $7.76 $7.76 14,321
2024-01-22 $7.89 $7.89 $7.80 $7.83 $7.83 3,841
2024-01-19 $7.79 $7.85 $7.78 $7.85 $7.85 9,388
2024-01-18 $7.63 $7.69 $7.63 $7.69 $7.69 11,590
2024-01-17 $7.54 $7.56 $7.50 $7.56 $7.56 18,411
2024-01-16 $7.67 $7.67 $7.62 $7.63 $7.63 6,318
2024-01-12 $7.69 $7.69 $7.64 $7.65 $7.65 9,596
2024-01-11 $7.68 $7.68 $7.66 $7.67 $7.67 2,806
2024-01-10 $7.57 $7.65 $7.57 $7.64 $7.64 11,831
2024-01-09 $7.58 $7.58 $7.54 $7.55 $7.55 5,043
2024-01-08 $7.51 $7.59 $7.51 $7.58 $7.58 11,002
2024-01-05 $7.44 $7.48 $7.42 $7.48 $7.48 9,339
2024-01-04 $7.50 $7.52 $7.50 $7.51 $7.51 2,831
2024-01-03 $7.47 $7.50 $7.44 $7.50 $7.50 5,592
2024-01-02 $7.59 $7.59 $7.54 $7.54 $7.54 5,791
2023-12-29 $7.67 $7.67 $7.62 $7.63 $7.63 10,497
2023-12-28 $7.64 $7.67 $7.61 $7.64 $7.64 57,418
2023-12-27 $7.68 $7.69 $7.64 $7.67 $7.67 5,722
2023-12-26 $7.78 $7.78 $7.65 $7.68 $7.68 4,567
2023-12-22 $7.65 $7.65 $7.60 $7.63 $7.63 13,063
2023-12-21 $7.59 $7.63 $7.57 $7.62 $7.62 7,426
2023-12-20 $7.59 $7.59 $7.48 $7.51 $7.51 7,746
2023-12-19 $7.60 $7.63 $7.60 $7.62 $7.62 56,701
2023-12-18 $7.53 $7.55 $7.51 $7.54 $7.54 5,907
2023-12-15 $7.55 $7.55 $7.49 $7.49 $7.49 7,210
2023-12-14 $7.67 $7.69 $7.63 $7.64 $7.64 26,446
2023-12-13 $7.50 $7.53 $7.44 $7.53 $7.53 61,903
2023-12-12 $7.60 $7.60 $7.58 $7.60 $7.60 5,244
2023-12-11 $7.58 $7.58 $7.51 $7.51 $7.51 4,327
2023-12-08 $7.47 $7.50 $7.47 $7.50 $7.50 5,389
2023-12-07 $7.29 $7.35 $7.29 $7.34 $7.34 38,304
2023-12-06 $7.30 $7.30 $7.21 $7.23 $7.23 9,235
2023-12-05 $7.17 $7.17 $7.14 $7.16 $7.16 3,767
2023-12-04 $7.11 $7.11 $7.11 $7.11 $7.11 18,377
2023-12-01 $6.97 $7.07 $6.97 $7.06 $7.06 18,121
2023-11-30 $6.96 $6.96 $6.91 $6.91 $6.91 13,007
2023-11-29 $6.93 $6.95 $6.92 $6.92 $6.92 3,490
2023-11-28 $6.92 $6.98 $6.92 $6.94 $6.94 14,487
2023-11-27 $6.89 $6.94 $6.89 $6.93 $6.93 6,888
2023-11-24 $6.95 $6.95 $6.91 $6.93 $6.93 3,086
2023-11-22 $7.00 $7.02 $7.00 $7.01 $7.01 4,063
2023-11-21 $6.97 $6.98 $6.97 $6.98 $6.98 13,190
2023-11-20 $6.92 $6.98 $6.92 $6.96 $6.96 50,433
2023-11-17 $6.82 $6.84 $6.82 $6.84 $6.84 2,263
2023-11-16 $6.77 $6.80 $6.74 $6.74 $6.74 4,548
2023-11-15 $6.75 $6.81 $6.75 $6.77 $6.77 19,789
2023-11-14 $6.68 $6.71 $6.66 $6.69 $6.69 11,350
2023-11-13 $6.45 $6.53 $6.45 $6.51 $6.51 6,480
2023-11-10 $6.37 $6.46 $6.37 $6.46 $6.46 3,343
2023-11-09 $6.51 $6.51 $6.41 $6.41 $6.41 5,238
2023-11-08 $6.44 $6.45 $6.40 $6.41 $6.41 7,955
2023-11-07 $6.37 $6.40 $6.33 $6.34 $6.34 5,743
2023-11-06 $6.32 $6.35 $6.32 $6.33 $6.33 7,151
2023-11-03 $6.40 $6.40 $6.35 $6.39 $6.39 6,401
2023-11-02 $6.61 $6.61 $6.48 $6.48 $6.48 14,479
2023-11-01 $6.42 $6.43 $6.37 $6.43 $6.43 49,293
2023-10-31 $6.43 $6.43 $6.35 $6.38 $6.38 63,093
2023-10-30 $6.45 $6.48 $6.45 $6.47 $6.47 4,122
2023-10-27 $6.40 $6.40 $6.29 $6.29 $6.29 609
2023-10-26 $6.36 $6.40 $6.30 $6.35 $6.35 6,963
2023-10-25 $6.40 $6.45 $6.36 $6.36 $6.36 19,953
2023-10-24 $6.47 $6.47 $6.40 $6.43 $6.43 35,898
2023-10-23 $6.39 $6.39 $6.35 $6.37 $6.37 4,955
2023-10-20 $6.26 $6.31 $6.26 $6.27 $6.27 7,764
2023-10-19 $6.43 $6.45 $6.36 $6.36 $6.36 8,482
2023-10-18 $6.51 $6.55 $6.49 $6.50 $6.50 11,928
2023-10-17 $6.62 $6.69 $6.62 $6.65 $6.65 24,309
2023-10-16 $6.65 $6.65 $6.61 $6.62 $6.62 2,072
2023-10-13 $6.53 $6.53 $6.53 $6.53 $6.53 2,210
2023-10-12 $6.73 $6.73 $6.67 $6.68 $6.68 5,319
2023-10-11 $6.89 $6.89 $6.86 $6.89 $6.89 3,269
2023-10-10 $6.70 $6.75 $6.66 $6.71 $6.71 17,430
2023-10-09 $6.57 $6.59 $6.51 $6.56 $6.56 5,069
2023-10-06 $6.79 $6.79 $6.75 $6.75 $6.75 2,572
2023-10-05 $6.66 $6.69 $6.60 $6.65 $6.65 7,940
2023-10-04 $6.48 $6.56 $6.48 $6.54 $6.54 12,934
2023-10-03 $6.49 $6.55 $6.48 $6.52 $6.52 5,987
2023-10-02 $6.68 $6.73 $6.64 $6.64 $6.64 8,709
2023-09-29 $6.87 $6.87 $6.71 $6.76 $6.76 5,660
2023-09-28 $6.83 $6.88 $6.82 $6.82 $6.82 2,822
2023-09-27 $6.85 $6.85 $6.80 $6.84 $6.84 3,223
2023-09-26 $6.92 $6.92 $6.81 $6.81 $6.81 3,145
2023-09-25 $6.90 $6.90 $6.86 $6.87 $6.87 9,382
2023-09-22 $7.03 $7.05 $7.02 $7.02 $7.02 1,012
2023-09-21 $7.13 $7.15 $7.06 $7.06 $7.06 6,643
2023-09-20 $7.38 $7.39 $7.27 $7.29 $7.29 14,059
2023-09-19 $7.38 $7.39 $7.34 $7.38 $7.38 5,725
2023-09-18 $7.27 $7.31 $7.25 $7.30 $7.30 7,732
2023-09-15 $7.39 $7.43 $7.38 $7.40 $7.40 58,459
2023-09-14 $7.31 $7.36 $7.31 $7.36 $7.36 3,267
2023-09-13 $7.51 $7.51 $7.45 $7.45 $7.45 3,318
2023-09-12 $7.31 $7.35 $7.29 $7.33 $7.33 21,496
2023-09-11 $7.29 $7.35 $7.29 $7.35 $7.35 4,920
2023-09-08 $7.20 $7.27 $7.20 $7.27 $7.27 2,040
2023-09-07 $7.16 $7.19 $7.13 $7.19 $7.19 3,524
2023-09-06 $7.18 $7.20 $7.16 $7.20 $7.20 5,298
2023-09-05 $7.19 $7.23 $7.19 $7.23 $7.23 4,652
2023-09-01 $7.24 $7.26 $7.24 $7.24 $7.24 12,228
2023-08-31 $7.17 $7.22 $7.16 $7.18 $7.18 5,849
2023-08-30 $7.22 $7.22 $7.20 $7.21 $7.21 1,707
2023-08-29 $7.15 $7.21 $7.15 $7.21 $7.21 8,406
2023-08-28 $7.10 $7.14 $7.08 $7.08 $7.08 3,396
2023-08-25 $7.00 $7.00 $6.96 $6.98 $6.98 8,342
2023-08-24 $7.01 $7.01 $6.95 $6.95 $6.95 5,874
2023-08-23 $7.11 $7.14 $7.11 $7.14 $7.14 152,938
2023-08-22 $7.11 $7.11 $7.02 $7.10 $7.10 3,048
2023-08-21 $7.10 $7.14 $7.10 $7.14 $7.14 9,528
2023-08-18 $7.05 $7.13 $7.01 $7.13 $7.13 173,055
2023-08-17 $7.19 $7.22 $7.15 $7.19 $7.19 1,609
2023-08-16 $7.25 $7.25 $7.19 $7.20 $7.20 6,955
2023-08-15 $7.08 $7.33 $7.08 $7.26 $7.26 11,024
2023-08-14 $7.31 $7.40 $7.31 $7.31 $7.31 7,120
2023-08-11 $7.30 $7.31 $7.30 $7.30 $7.30 2,910
2023-08-10 $7.41 $7.45 $7.39 $7.40 $7.40 3,623
2023-08-09 $7.35 $7.38 $7.28 $7.32 $7.32 3,847
2023-08-08 $7.19 $7.33 $7.19 $7.33 $7.33 10,461
2023-08-07 $7.29 $7.29 $7.29 $7.29 $7.29 1,158
2023-08-04 $7.19 $7.29 $7.18 $7.20 $7.20 3,953
2023-08-03 $7.16 $7.16 $7.10 $7.14 $7.14 6,430
2023-08-02 $7.23 $7.28 $7.21 $7.22 $7.22 4,408
2023-08-01 $7.41 $7.47 $7.41 $7.47 $7.47 1,616
2023-07-31 $7.53 $7.54 $7.50 $7.53 $7.53 4,053
2023-07-28 $7.45 $7.57 $7.43 $7.51 $7.51 8,064
2023-07-27 $7.42 $7.47 $7.39 $7.44 $7.44 1,573
2023-07-26 $7.38 $7.41 $7.34 $7.40 $7.40 42,683
2023-07-25 $7.41 $7.41 $7.37 $7.37 $7.37 11,418
2023-07-24 $7.48 $7.48 $7.39 $7.44 $7.44 43,477
2023-07-21 $7.54 $7.54 $7.40 $7.40 $7.40 1,257
2023-07-20 $7.52 $7.52 $7.48 $7.50 $7.50 1,948
2023-07-19 $7.54 $7.55 $7.53 $7.53 $7.53 1,902
2023-07-18 $7.56 $7.60 $7.56 $7.59 $7.59 4,006
2023-07-17 $7.58 $7.60 $7.57 $7.60 $7.60 9,887
2023-07-14 $7.58 $7.61 $7.54 $7.54 $7.54 5,999
2023-07-13 $7.57 $7.58 $7.56 $7.58 $7.58 9,842
2023-07-12 $7.52 $7.55 $7.44 $7.55 $7.55 7,527
2023-07-11 $7.40 $7.44 $7.39 $7.43 $7.43 5,092
2023-07-10 $7.33 $7.35 $7.32 $7.35 $7.35 1,900
2023-07-07 $7.26 $7.30 $7.26 $7.26 $7.26 3,376
2023-07-06 $7.11 $7.16 $7.10 $7.16 $7.16 4,853
2023-07-05 $7.34 $7.34 $7.30 $7.31 $7.31 6,900
2023-07-03 $7.36 $7.40 $7.36 $7.40 $7.40 9,822
2023-06-30 $7.43 $7.44 $7.38 $7.39 $7.39 5,982
2023-06-29 $7.32 $7.33 $7.32 $7.32 $7.32 4,830
2023-06-28 $7.35 $7.35 $7.32 $7.34 $7.34 6,264
2023-06-27 $7.16 $7.23 $7.14 $7.20 $7.20 13,336
2023-06-26 $7.09 $7.09 $7.00 $7.05 $7.05 2,395
2023-06-23 $7.08 $7.12 $7.08 $7.11 $7.11 88,264
2023-06-22 $7.17 $7.20 $7.17 $7.18 $7.18 20,016
2023-06-21 $7.15 $7.20 $7.15 $7.19 $7.19 5,962
2023-06-20 $7.13 $7.16 $7.10 $7.15 $7.15 19,981
2023-06-16 $7.20 $7.20 $7.17 $7.18 $7.18 1,769
2023-06-15 $7.15 $7.26 $7.15 $7.24 $7.24 79,235
2023-06-14 $7.23 $7.25 $7.15 $7.17 $7.17 3,098
2023-06-13 $7.17 $7.18 $7.14 $7.15 $7.15 12,090
2023-06-12 $7.06 $7.07 $7.04 $7.07 $7.07 9,535
2023-06-09 $7.03 $7.05 $6.97 $6.98 $6.98 22,757
2023-06-08 $6.88 $6.91 $6.87 $6.91 $6.91 192,495
2023-06-07 $6.80 $6.82 $6.69 $6.77 $6.77 21,651
2023-06-06 $6.73 $6.77 $6.73 $6.76 $6.76 18,540
2023-06-05 $6.65 $6.69 $6.65 $6.68 $6.68 210,668
2023-06-02 $6.75 $6.77 $6.75 $6.76 $6.76 10,246
2023-06-01 $6.68 $6.70 $6.66 $6.69 $6.69 14,259
2023-05-31 $6.60 $6.62 $6.52 $6.62 $6.62 48,857
2023-05-30 $6.70 $6.70 $6.68 $6.69 $6.69 2,837
2023-05-26 $6.60 $6.70 $6.60 $6.69 $6.69 4,423
2023-05-25 $6.66 $6.68 $6.62 $6.68 $6.68 11,824
2023-05-24 $6.59 $6.64 $6.59 $6.64 $6.64 3,311
2023-05-23 $6.77 $6.77 $6.68 $6.72 $6.72 54,397
2023-05-22 $7.04 $7.14 $6.97 $6.97 $6.74 7,140
2023-05-19 $6.99 $7.00 $6.99 $7.00 $6.76 2,561
2023-05-18 $6.96 $7.03 $6.96 $7.00 $6.77 3,726
2023-05-17 $6.82 $6.93 $6.82 $6.93 $6.70 4,465
2023-05-16 $6.82 $6.88 $6.81 $6.88 $6.65 3,336
2023-05-15 $6.85 $6.85 $6.82 $6.84 $6.61 1,098
2023-05-12 $6.79 $6.80 $6.73 $6.77 $6.54 19,513
2023-05-11 $7.03 $7.03 $6.85 $6.95 $6.72 157,672
2023-05-10 $7.08 $7.13 $7.00 $7.09 $6.85 3,154
2023-05-09 $7.04 $7.17 $7.04 $7.13 $6.89 7,855
2023-05-08 $7.02 $7.15 $7.02 $7.10 $6.86 15,571
2023-05-05 $7.04 $7.16 $7.04 $7.16 $6.92 4,365
2023-05-04 $6.97 $7.09 $6.93 $6.96 $6.73 2,998
2023-05-03 $7.06 $7.06 $7.05 $7.05 $6.81 624
2023-05-02 $7.03 $7.10 $7.03 $7.03 $6.80 1,089
2023-05-01 $7.25 $7.25 $6.97 $7.03 $6.80 10,912
2023-04-28 $6.95 $7.10 $6.95 $7.04 $6.80 21,581
2023-04-27 $6.90 $7.10 $6.88 $7.00 $6.76 136,396
2023-04-26 $6.86 $6.99 $6.86 $6.92 $6.69 3,738
2023-04-25 $6.90 $6.92 $6.83 $6.83 $6.60 40,147
2023-04-24 $6.92 $6.93 $6.90 $6.90 $6.67 9,912
2023-04-21 $6.79 $6.86 $6.77 $6.86 $6.63 8,107
2023-04-20 $6.81 $6.91 $6.81 $6.81 $6.58 70,422
2023-04-19 $6.86 $6.88 $6.83 $6.87 $6.64 60,666
2023-04-18 $6.85 $6.94 $6.85 $6.94 $6.71 5,919
2023-04-17 $6.82 $6.84 $6.81 $6.84 $6.61 8,438
2023-04-14 $6.80 $6.80 $6.77 $6.78 $6.55 7,379
2023-04-13 $6.79 $6.82 $6.79 $6.82 $6.59 5,881
2023-04-12 $6.68 $6.68 $6.61 $6.61 $6.39 12,129
2023-04-11 $6.65 $6.66 $6.62 $6.64 $6.42 18,461
2023-04-10 $6.50 $6.53 $6.50 $6.53 $6.31 2,327
2023-04-06 $6.55 $6.59 $6.55 $6.57 $6.35 3,553
2023-04-05 $6.28 $6.28 $6.20 $6.23 $6.02 4,357
2023-04-04 $6.44 $6.45 $6.39 $6.39 $6.18 8,042
2023-04-03 $6.45 $6.51 $6.45 $6.51 $6.29 5,000
2023-03-31 $6.45 $6.49 $6.42 $6.47 $6.26 28,113
2023-03-30 $6.44 $6.44 $6.43 $6.44 $6.22 4,211
2023-03-29 $6.14 $6.22 $6.14 $6.22 $6.01 10,667
2023-03-28 $6.06 $6.06 $6.04 $6.04 $5.84 7,299
2023-03-27 $6.09 $6.10 $6.07 $6.10 $5.89 6,365
2023-03-24 $6.06 $6.06 $5.98 $5.99 $5.79 6,236
2023-03-23 $6.43 $6.43 $6.33 $6.35 $6.14 7,792
2023-03-22 $6.38 $6.46 $6.37 $6.45 $6.23 5,903
2023-03-21 $6.36 $6.40 $6.36 $6.39 $6.18 4,529
2023-03-20 $6.13 $6.16 $6.11 $6.16 $5.95 8,083
2023-03-17 $6.04 $6.07 $6.01 $6.04 $5.84 4,532
2023-03-16 $6.04 $6.19 $6.04 $6.19 $5.98 10,743
2023-03-15 $6.00 $6.09 $5.99 $6.08 $5.88 11,690
2023-03-14 $6.34 $6.39 $6.31 $6.32 $6.11 10,056
2023-03-13 $6.20 $6.22 $6.20 $6.20 $5.99 3,116
2023-03-10 $6.54 $6.54 $6.42 $6.45 $6.45 2,575
2023-03-09 $6.59 $6.59 $6.49 $6.49 $6.49 12,953
2023-03-08 $6.65 $6.65 $6.61 $6.63 $6.63 2,221
2023-03-07 $6.65 $6.65 $6.65 $6.65 $6.65 68,874
2023-03-06 $6.71 $6.79 $6.71 $6.74 $6.74 6,763
2023-03-03 $6.53 $6.69 $6.53 $6.56 $6.56 41,373
2023-03-02 $6.42 $6.50 $6.39 $6.44 $6.44 16,739
2023-03-01 $6.55 $6.55 $6.48 $6.48 $6.48 30,251
2023-02-28 $6.65 $6.66 $6.53 $6.53 $6.53 76,837
2023-02-27 $6.67 $6.75 $6.67 $6.69 $6.69 11,505
2023-02-24 $6.69 $6.79 $6.66 $6.79 $6.79 9,653
2023-02-23 $6.43 $6.56 $6.42 $6.52 $6.52 25,249
2023-02-22 $6.40 $6.40 $6.32 $6.38 $6.38 2,092
2023-02-21 $6.48 $6.48 $6.39 $6.43 $6.43 2,248
2023-02-17 $6.42 $6.43 $6.38 $6.38 $6.38 2,153
2023-02-16 $6.53 $6.59 $6.51 $6.51 $6.51 3,066
2023-02-15 $6.49 $6.60 $6.49 $6.56 $6.56 6,172
2023-02-14 $6.40 $6.48 $6.39 $6.48 $6.48 8,210
2023-02-13 $6.28 $6.47 $6.28 $6.43 $6.43 70,739
2023-02-10 $6.26 $6.26 $6.18 $6.26 $6.26 737,878
2023-02-09 $6.62 $6.62 $6.54 $6.54 $6.54 5,414
2023-02-08 $6.63 $6.63 $6.58 $6.60 $6.60 8,404
2023-02-07 $6.51 $6.56 $6.47 $6.52 $6.52 19,541
2023-02-06 $6.59 $6.60 $6.58 $6.59 $6.59 5,627
2023-02-03 $6.66 $6.68 $6.63 $6.64 $6.64 26,991
2023-02-02 $6.71 $6.71 $6.65 $6.66 $6.66 10,267
2023-02-01 $6.52 $6.59 $6.46 $6.57 $6.57 49,350
2023-01-31 $6.41 $6.43 $6.39 $6.43 $6.43 4,037
2023-01-30 $6.43 $6.44 $6.37 $6.39 $6.39 25,642
2023-01-27 $6.46 $6.46 $6.43 $6.44 $6.44 9,507
2023-01-26 $6.36 $6.39 $6.35 $6.39 $6.39 4,877
2023-01-25 $6.36 $6.41 $6.36 $6.40 $6.40 4,860
2023-01-24 $6.31 $6.37 $6.31 $6.36 $6.36 11,676
2023-01-23 $6.25 $6.30 $6.25 $6.29 $6.29 40,126
2023-01-20 $6.26 $6.29 $6.24 $6.24 $6.24 4,992
2023-01-19 $6.27 $6.27 $6.20 $6.23 $6.23 44,040
2023-01-18 $6.19 $6.21 $6.07 $6.07 $6.07 30,744
2023-01-17 $5.98 $6.02 $5.97 $6.01 $6.01 14,867
2023-01-13 $5.95 $6.07 $5.95 $6.06 $6.06 13,475
2023-01-12 $5.85 $5.93 $5.83 $5.92 $5.92 10,612
2023-01-11 $5.73 $5.73 $5.68 $5.71 $5.71 10,807
2023-01-10 $5.58 $5.65 $5.57 $5.65 $5.65 16,410
2023-01-09 $5.48 $5.59 $5.45 $5.45 $5.45 33,114
2023-01-06 $5.30 $5.42 $5.30 $5.42 $5.42 11,833
2023-01-05 $5.26 $5.26 $5.22 $5.23 $5.23 19,798
2023-01-04 $5.15 $5.16 $5.12 $5.14 $5.14 11,287
2023-01-03 $5.05 $5.06 $4.97 $4.98 $4.98 32,610
2022-12-30 $4.95 $4.96 $4.94 $4.95 $4.95 14,326
2022-12-29 $4.96 $5.02 $4.96 $5.00 $5.00 22,916
2022-12-28 $4.99 $5.02 $4.98 $4.98 $4.98 10,993
2022-12-27 $5.01 $5.04 $5.01 $5.04 $5.04 8,210
2022-12-23 $4.95 $5.01 $4.95 $4.99 $4.99 16,713
2022-12-22 $5.03 $5.03 $4.97 $5.00 $5.00 26,748
2022-12-21 $5.09 $5.10 $5.06 $5.08 $5.08 144,507
2022-12-20 $5.03 $5.04 $5.01 $5.01 $5.01 38,116
2022-12-19 $5.08 $5.08 $5.02 $5.03 $5.03 32,981
2022-12-16 $5.11 $5.11 $4.98 $5.04 $5.04 355,159
2022-12-15 $5.32 $5.32 $5.21 $5.25 $5.25 844,599
2022-12-14 $5.35 $5.41 $5.33 $5.41 $5.41 22,306
2022-12-13 $5.48 $5.50 $5.40 $5.49 $5.49 18,008
2022-12-12 $5.28 $5.41 $5.26 $5.37 $5.37 16,127
2022-12-09 $5.47 $5.52 $5.46 $5.49 $5.49 61,202
2022-12-08 $5.36 $5.44 $5.36 $5.42 $5.42 21,778
2022-12-07 $5.30 $5.30 $5.27 $5.28 $5.28 9,302
2022-12-06 $5.23 $5.25 $5.23 $5.25 $5.25 50,601
2022-12-05 $5.25 $5.28 $5.20 $5.23 $5.23 72,243
2022-12-02 $5.27 $5.32 $5.27 $5.30 $5.30 79,551
2022-12-01 $5.25 $5.31 $5.22 $5.29 $5.29 18,596
2022-11-30 $5.27 $5.31 $5.18 $5.29 $5.29 19,873
2022-11-29 $5.13 $5.16 $5.13 $5.16 $5.16 10,516
2022-11-28 $5.16 $5.16 $5.09 $5.10 $5.10 20,693
2022-11-25 $5.17 $5.18 $5.11 $5.14 $5.14 12,569
2022-11-23 $5.05 $5.11 $5.00 $5.07 $5.07 23,835
2022-11-22 $4.99 $5.03 $4.99 $5.03 $5.03 10,497
2022-11-21 $4.96 $5.03 $4.96 $5.00 $5.00 7,029
2022-11-18 $5.06 $5.07 $5.03 $5.06 $5.06 12,418
2022-11-17 $4.98 $5.09 $4.98 $5.09 $5.09 8,098
2022-11-16 $5.09 $5.18 $5.07 $5.10 $5.10 42,957
2022-11-15 $5.28 $5.28 $5.16 $5.26 $5.26 28,397
2022-11-14 $5.23 $5.26 $5.21 $5.21 $5.21 115,111
2022-11-11 $5.17 $5.28 $5.16 $5.26 $5.26 33,619
2022-11-10 $4.97 $5.07 $4.97 $5.07 $5.07 16,185
2022-11-09 $4.76 $4.87 $4.76 $4.82 $4.82 23,181
2022-11-08 $4.84 $4.96 $4.82 $4.87 $4.87 100,665
2022-11-07 $4.83 $4.86 $4.81 $4.83 $4.83 52,439
2022-11-04 $4.83 $4.87 $4.74 $4.83 $4.83 56,417
2022-11-03 $4.57 $4.70 $4.56 $4.69 $4.69 9,383
2022-11-02 $4.75 $4.81 $4.67 $4.76 $4.76 55,582
2022-11-01 $4.85 $4.85 $4.77 $4.82 $4.82 47,403
2022-10-31 $4.83 $4.85 $4.80 $4.80 $4.80 19,374
2022-10-28 $4.81 $4.84 $4.78 $4.82 $4.82 12,371
2022-10-27 $4.85 $4.87 $4.75 $4.75 $4.75 27,270
2022-10-26 $4.64 $4.85 $4.64 $4.66 $4.66 24,221
2022-10-25 $4.55 $4.67 $4.54 $4.57 $4.57 75,388
2022-10-24 $4.48 $4.53 $4.48 $4.50 $4.50 506,338
2022-10-21 $4.35 $4.48 $4.35 $4.44 $4.44 25,659
2022-10-20 $4.41 $4.55 $4.41 $4.42 $4.42 69,611
2022-10-19 $4.44 $4.50 $4.35 $4.35 $4.35 28,631
2022-10-18 $4.45 $4.54 $4.39 $4.44 $4.44 335,593
2022-10-17 $4.32 $4.35 $4.28 $4.35 $4.35 98,631
2022-10-14 $4.27 $4.30 $4.18 $4.21 $4.21 23,566
2022-10-13 $4.11 $4.40 $4.11 $4.26 $4.26 162,959
2022-10-12 $4.00 $4.14 $4.00 $4.07 $4.07 73,029
2022-10-11 $4.10 $4.15 $4.04 $4.06 $4.06 263,752
2022-10-10 $4.17 $4.17 $4.12 $4.16 $4.16 189,914
2022-10-07 $4.15 $4.25 $4.09 $4.13 $4.13 163,356
2022-10-06 $4.27 $4.27 $4.19 $4.20 $4.20 78,181
2022-10-05 $4.35 $4.42 $4.31 $4.36 $4.36 69,070
2022-10-04 $4.39 $4.51 $4.39 $4.40 $4.40 441,733
2022-10-03 $4.16 $4.30 $4.14 $4.30 $4.30 36,464
2022-09-30 $4.20 $4.22 $4.12 $4.13 $4.13 89,256
2022-09-29 $4.15 $4.27 $4.11 $4.17 $4.17 103,632
2022-09-28 $4.09 $4.43 $4.09 $4.40 $4.40 207,427
2022-09-27 $4.04 $4.10 $3.98 $4.00 $4.00 590,974
2022-09-26 $4.09 $4.15 $3.99 $4.10 $4.10 93,133
2022-09-23 $4.21 $4.21 $3.98 $4.03 $4.03 85,560
2022-09-22 $4.37 $4.37 $4.21 $4.23 $4.23 79,236
2022-09-21 $4.60 $4.61 $4.47 $4.51 $4.51 21,305
2022-09-20 $4.82 $4.82 $4.74 $4.79 $4.79 97,117
2022-09-19 $4.79 $4.90 $4.79 $4.89 $4.89 86,754
2022-09-16 $4.87 $4.93 $4.86 $4.91 $4.91 32,975
2022-09-15 $4.87 $5.02 $4.87 $4.95 $4.95 113,788
2022-09-14 $4.80 $4.90 $4.80 $4.85 $4.85 46,786
2022-09-13 $4.88 $4.92 $4.72 $4.81 $4.81 51,928
2022-09-12 $4.87 $4.96 $4.87 $4.95 $4.95 110,701
2022-09-09 $4.71 $4.79 $4.70 $4.79 $4.79 49,968
2022-09-08 $4.51 $4.61 $4.50 $4.60 $4.60 127,919
2022-09-07 $4.50 $4.64 $4.49 $4.60 $4.60 230,955
2022-09-06 $4.70 $4.70 $4.59 $4.62 $4.62 139,961
2022-09-02 $4.74 $4.79 $4.63 $4.65 $4.65 77,511
2022-09-01 $4.63 $4.66 $4.55 $4.65 $4.65 171,709
2022-08-31 $4.73 $4.78 $4.72 $4.75 $4.75 113,728
2022-08-30 $4.74 $4.77 $4.67 $4.69 $4.69 233,395
2022-08-29 $4.65 $4.72 $4.61 $4.68 $4.68 105,577
2022-08-26 $4.85 $4.85 $4.69 $4.70 $4.70 68,035
2022-08-25 $4.86 $4.93 $4.86 $4.92 $4.92 98,958
2022-08-24 $4.80 $4.88 $4.77 $4.84 $4.84 136,097
2022-08-23 $4.91 $4.92 $4.85 $4.85 $4.85 145,882
2022-08-22 $4.97 $5.00 $4.82 $4.84 $4.84 122,317
2022-08-19 $5.10 $5.10 $5.02 $5.03 $5.03 22,277
2022-08-18 $5.22 $5.23 $5.18 $5.20 $5.20 34,990
2022-08-17 $5.30 $5.34 $5.24 $5.27 $5.27 20,747
2022-08-16 $5.43 $5.44 $5.41 $5.41 $5.41 49,213
2022-08-15 $5.39 $5.44 $5.36 $5.40 $5.40 35,157
2022-08-12 $5.43 $5.54 $5.41 $5.46 $5.46 23,399
2022-08-11 $5.47 $5.47 $5.33 $5.41 $5.41 33,032
2022-08-10 $5.45 $5.50 $5.40 $5.44 $5.44 43,541
2022-08-09 $5.37 $5.45 $5.28 $5.33 $5.33 47,149
2022-08-08 $5.37 $5.41 $5.34 $5.34 $5.34 39,265
2022-08-05 $5.29 $5.32 $5.21 $5.32 $5.32 37,600
2022-08-04 $5.26 $5.32 $5.25 $5.28 $5.28 38,884
2022-08-03 $5.18 $5.20 $5.12 $5.17 $5.17 74,660
2022-08-02 $5.20 $5.20 $5.10 $5.14 $5.14 255,586
2022-08-01 $5.18 $5.30 $5.16 $5.18 $5.18 103,783
2022-07-29 $5.12 $5.15 $5.05 $5.14 $5.14 40,499
2022-07-28 $5.37 $5.37 $5.09 $5.12 $5.12 100,657
2022-07-27 $5.75 $5.89 $5.66 $5.89 $5.89 82,886
2022-07-26 $5.62 $5.62 $5.55 $5.56 $5.56 98,299
2022-07-25 $5.68 $5.70 $5.58 $5.65 $5.65 75,360
2022-07-22 $5.68 $5.84 $5.61 $5.65 $5.65 25,661
2022-07-21 $5.61 $5.79 $5.53 $5.61 $5.61 31,552
2022-07-20 $5.85 $5.85 $5.70 $5.72 $5.72 94,238
2022-07-19 $5.76 $5.80 $5.64 $5.78 $5.78 373,355
2022-07-18 $5.48 $5.64 $5.44 $5.44 $5.44 86,323
2022-07-15 $5.34 $5.39 $5.32 $5.37 $5.37 106,259
2022-07-14 $5.18 $5.27 $5.18 $5.24 $5.24 68,989
2022-07-13 $5.22 $5.36 $5.22 $5.30 $5.30 137,332
2022-07-12 $5.36 $5.36 $5.26 $5.26 $5.26 289,270
2022-07-11 $5.36 $5.41 $5.28 $5.28 $5.28 155,408
2022-07-08 $5.37 $5.48 $5.37 $5.45 $5.45 44,684
2022-07-07 $5.29 $5.36 $5.29 $5.32 $5.32 249,350
2022-07-06 $5.21 $5.26 $5.09 $5.20 $5.20 265,904
2022-07-05 $5.16 $5.26 $5.11 $5.26 $5.26 77,686
2022-07-01 $5.30 $5.42 $5.25 $5.39 $5.39 1,249,252
2022-06-30 $5.27 $5.39 $5.27 $5.34 $5.34 72,475
2022-06-29 $5.69 $5.69 $5.40 $5.52 $5.52 279,030
2022-06-28 $5.97 $5.97 $5.75 $5.76 $5.76 253,827
2022-06-27 $5.93 $5.93 $5.85 $5.89 $5.89 52,558
2022-06-24 $5.96 $6.01 $5.91 $6.01 $6.01 62,375
2022-06-23 $5.81 $5.85 $5.74 $5.83 $5.83 91,360
2022-06-22 $5.83 $5.93 $5.73 $5.83 $5.83 145,773
2022-06-21 $5.98 $5.99 $5.89 $5.89 $5.89 32,223
2022-06-17 $5.86 $5.90 $5.79 $5.83 $5.83 64,160
2022-06-16 $5.78 $5.85 $5.75 $5.78 $5.78 82,581
2022-06-15 $5.92 $6.09 $5.83 $6.02 $6.02 151,410
2022-06-14 $5.72 $5.75 $5.69 $5.72 $5.72 139,344
2022-06-13 $5.86 $5.88 $5.67 $5.68 $5.68 40,004
2022-06-10 $6.28 $6.34 $6.15 $6.15 $6.15 25,981
2022-06-09 $6.43 $6.44 $6.33 $6.33 $6.33 12,998
2022-06-08 $6.46 $6.54 $6.38 $6.47 $6.47 48,917
2022-06-07 $6.59 $6.59 $6.51 $6.56 $6.56 466,473
2022-06-06 $6.61 $6.65 $6.47 $6.58 $6.58 32,630
2022-06-03 $6.50 $6.57 $6.47 $6.47 $6.47 18,782
2022-06-02 $6.46 $6.60 $6.39 $6.57 $6.57 52,805
2022-06-01 $6.59 $6.59 $6.36 $6.51 $6.51 42,599
2022-05-31 $6.62 $6.69 $6.61 $6.69 $6.69 48,378
2022-05-27 $6.64 $6.69 $6.56 $6.68 $6.68 18,053
2022-05-26 $6.41 $6.63 $6.41 $6.58 $6.58 51,938
2022-05-25 $6.10 $6.35 $6.10 $6.32 $6.32 50,401
2022-05-24 $6.48 $6.48 $6.28 $6.34 $6.34 46,314
2022-05-23 $6.53 $6.59 $6.51 $6.54 $6.54 43,976
2022-05-20 $6.51 $6.51 $6.42 $6.51 $6.51 50,728
2022-05-19 $6.37 $6.56 $6.36 $6.44 $6.44 50,688
2022-05-18 $6.43 $6.60 $6.28 $6.28 $6.28 46,814
2022-05-17 $6.56 $6.72 $6.53 $6.60 $6.60 39,106
2022-05-16 $6.48 $6.65 $6.43 $6.59 $6.59 57,127
2022-05-13 $6.37 $6.53 $6.36 $6.43 $6.43 29,949
2022-05-12 $6.29 $6.33 $6.21 $6.27 $6.27 74,165
2022-05-11 $6.42 $6.57 $6.32 $6.40 $6.40 46,816
2022-05-10 $6.17 $6.32 $6.02 $6.20 $6.20 162,045
2022-05-09 $6.32 $6.32 $6.17 $6.17 $6.17 84,645
2022-05-06 $6.52 $6.58 $6.44 $6.49 $6.49 27,270
2022-05-05 $6.64 $6.65 $6.41 $6.61 $6.61 70,212
2022-05-04 $6.79 $6.92 $6.69 $6.92 $6.92 72,512
2022-05-03 $6.73 $6.85 $6.67 $6.78 $6.78 91,041
2022-05-02 $6.58 $6.58 $6.41 $6.52 $6.52 53,790
2022-04-29 $6.74 $6.77 $6.60 $6.64 $6.64 52,077
2022-04-28 $6.49 $6.74 $6.49 $6.71 $6.71 36,471
2022-04-27 $6.38 $6.54 $6.37 $6.53 $6.53 52,972
2022-04-26 $6.50 $6.54 $6.41 $6.45 $6.45 76,566
2022-04-25 $6.56 $6.67 $6.54 $6.67 $6.67 48,226
2022-04-22 $6.67 $6.67 $6.49 $6.62 $6.62 27,962
2022-04-21 $6.98 $6.98 $6.83 $6.92 $6.92 21,655
2022-04-20 $6.67 $6.74 $6.61 $6.61 $6.61 34,319
2022-04-19 $6.38 $6.52 $6.38 $6.46 $6.46 98,841
2022-04-18 $6.10 $6.35 $6.10 $6.31 $6.31 76,450
2022-04-14 $6.27 $6.39 $6.20 $6.26 $6.26 41,313
2022-04-13 $5.93 $6.11 $5.90 $6.00 $6.00 51,689
2022-04-12 $5.99 $6.06 $5.93 $5.93 $5.93 127,558
2022-04-11 $5.94 $6.06 $5.94 $6.01 $6.01 60,207
2022-04-08 $5.88 $5.95 $5.87 $5.92 $5.92 1,216,763
2022-04-07 $6.00 $6.00 $5.89 $5.89 $5.89 129,549
2022-04-06 $6.00 $6.01 $5.90 $6.00 $6.00 55,105
2022-04-05 $6.35 $6.35 $6.19 $6.19 $6.19 114,115
2022-04-04 $6.33 $6.45 $6.33 $6.43 $6.43 26,118
2022-04-01 $6.47 $6.50 $6.42 $6.45 $6.45 35,885
2022-03-31 $6.53 $6.73 $6.44 $6.44 $6.44 38,814
2022-03-30 $6.67 $6.71 $6.62 $6.62 $6.62 48,426
2022-03-29 $6.67 $6.77 $6.61 $6.70 $6.70 148,877
2022-03-28 $6.35 $6.35 $6.05 $6.33 $6.33 104,286
2022-03-25 $6.31 $6.31 $6.23 $6.29 $6.29 57,636
2022-03-24 $6.26 $6.31 $6.22 $6.30 $6.30 23,897
2022-03-23 $6.38 $6.41 $6.29 $6.32 $6.32 53,359
2022-03-22 $6.47 $6.55 $6.33 $6.44 $6.44 151,910
2022-03-21 $6.25 $6.34 $6.01 $6.27 $6.27 42,562
2022-03-18 $6.26 $6.39 $6.24 $6.35 $6.35 54,639
2022-03-17 $6.30 $6.44 $6.28 $6.31 $6.31 38,866
2022-03-16 $6.39 $6.55 $6.25 $6.37 $6.37 53,017
2022-03-15 $6.00 $6.19 $5.91 $6.13 $6.13 316,904
2022-03-14 $6.19 $6.19 $5.92 $5.94 $5.94 111,924
2022-03-11 $6.19 $6.20 $6.00 $6.00 $6.00 41,011
2022-03-10 $6.03 $6.05 $5.91 $5.96 $5.96 99,109
2022-03-09 $6.05 $6.11 $5.95 $6.01 $6.01 144,036
2022-03-08 $5.18 $5.45 $5.14 $5.27 $5.27 313,260
2022-03-07 $5.66 $5.66 $5.23 $5.29 $5.29 112,623
2022-03-04 $5.95 $5.95 $5.71 $5.75 $5.75 61,909
2022-03-03 $6.36 $6.36 $6.18 $6.27 $6.27 71,661
2022-03-02 $6.50 $6.63 $6.47 $6.51 $6.51 341,063
2022-03-01 $6.56 $6.56 $6.33 $6.44 $6.44 40,780
2022-02-28 $6.87 $7.05 $6.87 $6.91 $6.91 24,558
2022-02-25 $7.06 $7.30 $6.99 $7.14 $7.14 27,418
2022-02-24 $6.80 $7.01 $6.76 $6.90 $6.90 42,919
2022-02-23 $7.40 $7.42 $7.22 $7.41 $7.41 12,400
2022-02-22 $7.46 $7.53 $7.32 $7.46 $7.46 19,362
2022-02-18 $7.60 $7.62 $7.44 $7.62 $7.62 38,112
2022-02-17 $7.74 $7.74 $7.60 $7.62 $7.62 106,731
2022-02-16 $7.80 $7.80 $7.68 $7.80 $7.80 47,922
2022-02-15 $7.72 $7.77 $7.69 $7.75 $7.75 40,921
2022-02-14 $7.41 $7.53 $7.41 $7.47 $7.47 21,183
2022-02-11 $7.72 $7.79 $7.56 $7.58 $7.58 25,045
2022-02-10 $7.75 $7.87 $7.75 $7.81 $7.81 12,914
2022-02-09 $7.56 $7.68 $7.56 $7.68 $7.68 17,623
2022-02-08 $7.43 $7.49 $7.38 $7.49 $7.49 14,847
2022-02-07 $7.33 $7.37 $7.30 $7.37 $7.37 17,664
2022-02-04 $7.25 $7.35 $7.23 $7.32 $7.32 15,367
2022-02-03 $7.32 $7.36 $7.29 $7.31 $7.31 32,481
2022-02-02 $7.38 $7.38 $7.27 $7.33 $7.33 14,644
2022-02-01 $7.41 $7.50 $7.38 $7.43 $7.43 53,146
2022-01-31 $7.35 $7.36 $7.19 $7.36 $7.36 76,522
2022-01-28 $7.16 $7.23 $7.08 $7.21 $7.21 13,681
2022-01-27 $7.24 $7.27 $7.14 $7.14 $7.14 80,041
2022-01-26 $7.29 $7.45 $7.20 $7.30 $7.30 56,833
2022-01-25 $6.97 $7.15 $6.97 $7.14 $7.14 240,139
2022-01-24 $7.03 $7.14 $6.90 $7.14 $7.14 30,049
2022-01-21 $7.36 $7.38 $7.29 $7.31 $7.31 46,282
2022-01-20 $7.37 $7.45 $7.31 $7.33 $7.33 72,303
2022-01-19 $7.27 $7.27 $7.19 $7.21 $7.21 139,143
2022-01-18 $7.26 $7.34 $7.26 $7.31 $7.31 363,819
2022-01-14 $7.30 $7.39 $7.30 $7.39 $7.39 38,036
2022-01-13 $7.21 $7.31 $7.20 $7.24 $7.24 34,731
2022-01-12 $7.10 $7.19 $7.08 $7.12 $7.12 21,816
2022-01-11 $7.00 $7.12 $6.99 $7.10 $7.10 57,209
2022-01-10 $7.06 $7.08 $6.92 $6.92 $6.92 66,183
2022-01-07 $6.91 $7.00 $6.91 $6.96 $6.96 112,660
2022-01-06 $6.87 $6.97 $6.84 $6.84 $6.84 52,652
2022-01-05 $6.93 $7.00 $6.79 $6.79 $6.79 74,119
2022-01-04 $6.85 $6.94 $6.81 $6.82 $6.82 89,371
2022-01-03 $6.65 $6.69 $6.59 $6.69 $6.69 139,713
2021-12-31 $6.56 $6.60 $6.42 $6.47 $6.47 50,414
2021-12-30 $6.43 $6.53 $6.40 $6.43 $6.43 56,935
2021-12-29 $6.39 $6.45 $6.34 $6.35 $6.35 55,797
2021-12-28 $6.40 $6.47 $6.34 $6.47 $6.47 39,676
2021-12-27 $6.40 $6.46 $6.37 $6.46 $6.46 48,958
2021-12-23 $6.50 $6.50 $6.30 $6.31 $6.31 34,626
2021-12-22 $6.33 $6.36 $6.24 $6.30 $6.30 79,465
2021-12-20 $5.85 $5.98 $5.82 $5.98 $5.98 103,938
2021-12-17 $5.90 $6.03 $5.85 $5.87 $5.87 172,904
2021-12-16 $5.89 $5.89 $5.81 $5.82 $5.82 67,058
2021-12-15 $5.79 $5.83 $5.68 $5.80 $5.80 77,604
2021-12-14 $5.75 $5.87 $5.65 $5.82 $5.82 300,423
2021-12-13 $6.07 $6.07 $5.79 $5.82 $5.82 140,348
2021-12-10 $6.16 $6.30 $6.04 $6.23 $6.23 61,414
2021-12-09 $6.18 $6.22 $6.09 $6.22 $6.22 37,812
2021-12-08 $6.24 $6.36 $6.17 $6.21 $6.21 57,846
2021-12-07 $6.14 $6.16 $6.09 $6.12 $6.12 649,786
2021-12-06 $6.06 $6.19 $6.06 $6.12 $6.12 81,387
2021-12-03 $5.91 $6.12 $5.90 $5.98 $5.98 357,980
2021-12-02 $5.91 $6.10 $5.91 $6.04 $6.04 611,185
2021-12-01 $6.27 $6.27 $5.93 $5.94 $5.94 221,844
2021-11-30 $5.98 $6.09 $5.83 $5.97 $5.97 389,242
2021-11-29 $6.15 $6.21 $6.11 $6.18 $6.18 150,679
2021-11-26 $6.05 $6.29 $6.05 $6.11 $6.11 33,141
2021-11-24 $6.41 $6.67 $6.41 $6.62 $6.62 16,397
2021-11-23 $6.62 $6.67 $6.54 $6.65 $6.65 32,260
2021-11-22 $6.40 $6.65 $6.40 $6.58 $6.58 41,347
2021-11-19 $6.65 $6.73 $6.65 $6.69 $6.69 30,561
2021-11-18 $6.95 $7.00 $6.84 $7.00 $7.00 54,957
2021-11-17 $7.00 $7.01 $6.95 $6.95 $6.95 160,268
2021-11-16 $7.20 $7.20 $7.11 $7.11 $7.11 40,810
2021-11-15 $7.35 $7.35 $7.22 $7.25 $7.25 45,736
2021-11-12 $7.40 $7.40 $7.28 $7.30 $7.30 144,030
2021-11-11 $7.42 $7.48 $7.39 $7.48 $7.48 33,901
2021-11-10 $7.67 $7.67 $7.55 $7.58 $7.58 35,696
2021-11-09 $7.76 $7.80 $7.68 $7.76 $7.76 26,551
2021-11-08 $7.80 $7.88 $7.68 $7.68 $7.68 18,515
2021-11-05 $7.57 $7.88 $7.57 $7.83 $7.83 29,924
2021-11-04 $7.26 $7.42 $7.23 $7.42 $7.42 32,111
2021-11-03 $7.09 $7.25 $7.09 $7.25 $7.25 8,057
2021-11-02 $7.23 $7.25 $7.06 $7.07 $7.07 20,064
2021-11-01 $7.19 $7.36 $7.19 $7.26 $7.26 25,416
2021-10-29 $7.19 $7.32 $7.11 $7.25 $7.25 13,033
2021-10-28 $7.18 $7.30 $7.12 $7.23 $7.23 341,084
2021-10-27 $7.20 $7.34 $7.04 $7.29 $7.29 34,591
2021-10-26 $7.13 $7.24 $7.10 $7.24 $7.24 25,372
2021-10-25 $6.97 $7.04 $6.90 $6.93 $6.93 13,899
2021-10-22 $7.05 $7.06 $7.01 $7.06 $7.06 15,548
2021-10-21 $7.00 $7.18 $7.00 $7.18 $7.18 44,079
2021-10-20 $7.07 $7.19 $7.04 $7.19 $7.19 15,318
2021-10-19 $7.25 $7.27 $7.15 $7.23 $7.23 27,041
2021-10-18 $7.37 $7.37 $7.15 $7.33 $7.33 28,033
2021-10-15 $7.52 $7.53 $7.45 $7.49 $7.49 51,189
2021-10-14 $7.38 $7.38 $7.17 $7.37 $7.37 30,778
2021-10-13 $7.28 $7.34 $7.12 $7.20 $7.20 38,212
2021-10-12 $7.24 $7.25 $7.10 $7.25 $7.25 32,320
2021-10-11 $7.38 $7.40 $7.22 $7.30 $7.30 18,507
2021-10-08 $7.28 $7.44 $7.23 $7.43 $7.43 21,906
2021-10-07 $7.19 $7.28 $7.12 $7.25 $7.25 61,097
2021-10-06 $7.03 $7.19 $6.97 $7.19 $7.19 37,649
2021-10-05 $7.26 $7.32 $7.12 $7.25 $7.25 38,949
2021-10-04 $7.41 $7.42 $7.24 $7.40 $7.40 11,545
2021-10-01 $7.38 $7.49 $7.35 $7.49 $7.49 11,229
2021-09-30 $7.27 $7.27 $7.12 $7.22 $7.22 683,040
2021-09-29 $7.33 $7.48 $7.31 $7.48 $7.48 14,586
2021-09-28 $7.42 $7.49 $7.33 $7.49 $7.49 9,965
2021-09-27 $7.43 $7.49 $7.42 $7.49 $7.49 23,812
2021-09-24 $7.05 $7.10 $7.05 $7.10 $7.10 101,228
2021-09-23 $6.95 $7.05 $6.95 $6.99 $6.99 72,324
2021-09-22 $7.00 $7.00 $6.90 $6.95 $6.95 31,331
2021-09-21 $6.89 $6.89 $6.75 $6.75 $6.75 51,245
2021-09-20 $6.72 $6.84 $6.71 $6.79 $6.79 16,929
2021-09-17 $6.82 $6.82 $6.67 $6.74 $6.74 53,012
2021-09-16 $6.64 $6.76 $6.64 $6.64 $6.64 23,459
2021-09-15 $6.70 $6.70 $6.58 $6.64 $6.64 97,717
2021-09-14 $6.79 $6.91 $6.71 $6.89 $6.89 58,965
2021-09-13 $6.66 $6.86 $6.66 $6.78 $6.78 29,549
2021-09-10 $6.78 $6.78 $6.62 $6.62 $6.62 12,046
2021-09-09 $6.76 $6.81 $6.72 $6.72 $6.72 34,749
2021-09-08 $6.89 $6.89 $6.68 $6.71 $6.71 114,656
2021-09-07 $6.70 $6.73 $6.65 $6.69 $6.69 12,871
2021-09-03 $6.92 $6.92 $6.76 $6.81 $6.81 10,354
2021-09-02 $6.94 $6.98 $6.92 $6.93 $6.93 13,190
2021-09-01 $7.00 $7.00 $6.94 $6.98 $6.98 15,061
2021-08-31 $6.78 $6.86 $6.78 $6.84 $6.84 26,875
2021-08-30 $6.78 $6.79 $6.73 $6.79 $6.79 14,288
2021-08-27 $6.75 $6.93 $6.74 $6.82 $6.82 11,416
2021-08-26 $6.79 $6.86 $6.76 $6.79 $6.79 16,071
2021-08-25 $6.93 $6.96 $6.87 $6.92 $6.92 50,025
2021-08-24 $6.85 $6.91 $6.83 $6.87 $6.87 71,104
2021-08-23 $6.72 $6.78 $6.65 $6.65 $6.65 16,701
2021-08-20 $6.49 $6.60 $6.46 $6.60 $6.60 24,946
2021-08-19 $6.67 $6.69 $6.55 $6.67 $6.67 50,703
2021-08-18 $6.56 $6.67 $6.54 $6.58 $6.58 57,480
2021-08-17 $6.60 $6.67 $6.53 $6.55 $6.55 28,468
2021-08-16 $6.75 $6.77 $6.66 $6.73 $6.73 70,472
2021-08-13 $6.79 $6.85 $6.76 $6.76 $6.76 32,565
2021-08-12 $6.76 $6.85 $6.73 $6.73 $6.73 35,221
2021-08-11 $6.79 $6.80 $6.69 $6.79 $6.79 27,802
2021-08-10 $6.73 $6.79 $6.64 $6.79 $6.79 52,139
2021-08-09 $6.85 $6.95 $6.73 $6.73 $6.73 22,885
2021-08-06 $6.82 $6.97 $6.82 $6.91 $6.91 6,921
2021-08-05 $6.73 $6.97 $6.73 $6.93 $6.93 21,806
2021-08-04 $6.83 $6.83 $6.70 $6.75 $6.75 26,660
2021-08-03 $7.03 $7.03 $6.86 $6.88 $6.88 45,424
2021-08-02 $7.16 $7.18 $7.05 $7.05 $7.05 13,435
2021-07-30 $7.09 $7.18 $7.08 $7.13 $7.13 14,416
2021-07-29 $7.08 $7.22 $7.08 $7.16 $7.16 24,501
2021-07-28 $7.26 $7.26 $7.12 $7.16 $7.16 33,131
2021-07-27 $7.08 $7.20 $7.04 $7.19 $7.19 41,003
2021-07-26 $7.08 $7.25 $7.03 $7.23 $7.23 38,123
2021-07-23 $6.99 $7.15 $6.99 $7.15 $7.15 20,287
2021-07-22 $7.23 $7.23 $7.03 $7.03 $7.03 767,861
2021-07-21 $7.11 $7.20 $7.03 $7.20 $7.20 145,843
2021-07-20 $6.78 $6.96 $6.78 $6.93 $6.93 89,848
2021-07-19 $6.78 $6.92 $6.71 $6.83 $6.83 47,677
2021-07-16 $7.06 $7.18 $7.04 $7.10 $7.10 17,260
2021-07-15 $7.00 $7.04 $6.95 $6.96 $6.96 29,771
2021-07-14 $7.15 $7.15 $7.01 $7.14 $7.14 54,282
2021-07-13 $7.12 $7.12 $7.04 $7.06 $7.06 44,249
2021-07-12 $7.30 $7.30 $7.26 $7.30 $7.30 12,029
2021-07-09 $7.41 $7.47 $7.41 $7.45 $7.45 14,841
2021-07-08 $7.29 $7.39 $7.29 $7.37 $7.37 27,060
2021-07-07 $7.60 $7.60 $7.43 $7.46 $7.46 21,662
2021-07-06 $7.60 $7.61 $7.57 $7.60 $7.60 6,081
2021-07-02 $7.48 $7.52 $7.47 $7.49 $7.49 20,210
2021-07-01 $7.54 $7.55 $7.50 $7.52 $7.52 8,227
2021-06-30 $7.42 $7.50 $7.42 $7.50 $7.50 21,303
2021-06-29 $7.48 $7.48 $7.38 $7.41 $7.41 24,705
2021-06-28 $7.54 $7.55 $7.43 $7.47 $7.47 56,444
2021-06-25 $7.83 $7.83 $7.67 $7.71 $7.71 34,280
2021-06-24 $7.86 $7.89 $7.85 $7.87 $7.87 11,786
2021-06-23 $7.75 $7.84 $7.75 $7.80 $7.80 35,641
2021-06-22 $8.05 $8.05 $8.00 $8.05 $8.05 9,883
2021-06-21 $8.00 $8.02 $7.96 $8.00 $8.00 21,589
2021-06-18 $8.12 $8.12 $8.03 $8.09 $8.09 18,689
2021-06-17 $8.49 $8.49 $8.37 $8.42 $8.42 8,137
2021-06-16 $8.39 $8.43 $8.32 $8.33 $8.33 13,888
2021-06-15 $8.34 $8.42 $8.34 $8.38 $8.38 27,289
2021-06-14 $8.39 $8.43 $8.39 $8.42 $8.42 9,127
2021-06-11 $8.45 $8.48 $8.43 $8.48 $8.48 18,079
2021-06-10 $8.43 $8.44 $8.37 $8.39 $8.39 7,611
2021-06-09 $8.62 $8.67 $8.59 $8.61 $8.61 13,698
2021-06-08 $8.47 $8.58 $8.47 $8.53 $8.53 33,667
2021-06-07 $8.26 $8.32 $8.23 $8.28 $8.28 78,461
2021-06-04 $8.26 $8.29 $8.26 $8.28 $8.28 9,427
2021-06-03 $8.30 $8.30 $8.21 $8.25 $8.25 24,096
2021-06-02 $8.36 $8.41 $8.36 $8.39 $8.39 256,731
2021-06-01 $8.33 $8.39 $8.28 $8.34 $8.34 10,569
2021-05-28 $7.99 $8.00 $7.98 $7.99 $7.99 11,537
2021-05-27 $7.95 $7.96 $7.88 $7.94 $7.94 16,645
2021-05-26 $7.92 $7.92 $7.85 $7.89 $7.89 35,756
2021-05-25 $7.88 $7.99 $7.87 $7.92 $7.92 21,937
2021-05-24 $7.73 $7.87 $7.73 $7.82 $7.82 10,232
2021-05-21 $7.74 $7.74 $7.69 $7.73 $7.73 8,608
2021-05-20 $7.61 $7.70 $7.61 $7.68 $7.68 28,045
2021-05-19 $7.63 $7.72 $7.58 $7.66 $7.66 25,803
2021-05-18 $7.85 $7.87 $7.79 $7.79 $7.79 12,632
2021-05-17 $7.81 $7.81 $7.71 $7.76 $7.76 31,224
2021-05-14 $7.69 $7.94 $7.68 $7.92 $7.92 49,539
2021-05-13 $7.54 $7.68 $7.54 $7.68 $7.68 56,331
2021-05-12 $7.77 $7.77 $7.59 $7.60 $7.60 23,022
2021-05-11 $7.85 $7.85 $7.76 $7.81 $7.81 14,319
2021-05-10 $8.04 $8.06 $8.01 $8.03 $8.03 14,201
2021-05-07 $8.11 $8.16 $8.02 $8.14 $8.14 21,696
2021-05-06 $7.97 $8.03 $7.97 $8.03 $8.03 14,116
2021-05-05 $8.10 $8.10 $8.03 $8.03 $8.03 9,400
2021-05-04 $8.26 $8.26 $8.04 $8.07 $8.07 22,693
2021-05-03 $8.12 $8.16 $8.11 $8.11 $8.11 9,125
2021-04-30 $8.15 $8.15 $8.04 $8.06 $8.06 14,779
2021-04-29 $8.44 $8.44 $8.24 $8.34 $8.34 28,196
2021-04-28 $8.46 $8.49 $8.41 $8.44 $8.44 15,282
2021-04-27 $8.40 $8.40 $8.33 $8.34 $8.34 19,063
2021-04-26 $8.34 $8.35 $8.31 $8.34 $8.34 6,295
2021-04-23 $8.14 $8.18 $8.14 $8.16 $8.16 120,797
2021-04-22 $7.85 $8.10 $7.85 $8.02 $8.02 10,472
2021-04-21 $7.97 $8.09 $7.95 $8.03 $8.03 19,961
2021-04-20 $8.05 $8.08 $7.93 $8.00 $8.00 67,250
2021-04-19 $8.26 $8.27 $8.18 $8.19 $8.19 136,031
2021-04-16 $8.23 $8.26 $8.18 $8.21 $8.21 22,277
2021-04-15 $8.21 $8.21 $8.10 $8.20 $8.20 60,733
2021-04-14 $8.15 $8.23 $8.13 $8.22 $8.22 39,912
2021-04-13 $7.75 $7.91 $7.75 $7.90 $7.90 12,002
2021-04-12 $7.86 $7.86 $7.79 $7.81 $7.81 5,556
2021-04-09 $7.86 $7.96 $7.86 $7.94 $7.94 16,951
2021-04-08 $7.94 $7.96 $7.94 $7.94 $7.94 9,958
2021-04-07 $8.00 $8.02 $7.97 $7.99 $7.99 20,011
2021-04-06 $8.10 $8.16 $8.02 $8.11 $8.11 19,209
2021-04-05 $7.43 $8.00 $7.43 $8.00 $8.00 20,552
2021-04-01 $7.72 $7.76 $7.72 $7.74 $7.74 8,121
2021-03-31 $7.66 $7.66 $7.60 $7.61 $7.61 23,934
2021-03-30 $7.63 $7.72 $7.59 $7.69 $7.69 427,986
2021-03-29 $7.62 $7.64 $7.55 $7.58 $7.58 89,021
2021-03-26 $7.80 $7.80 $7.58 $7.67 $7.67 12,570
2021-03-25 $7.53 $7.68 $7.48 $7.68 $7.68 14,710
2021-03-24 $7.74 $7.76 $7.67 $7.67 $7.67 18,795
2021-03-23 $7.73 $7.73 $7.64 $7.65 $7.65 11,347
2021-03-22 $7.90 $7.90 $7.80 $7.85 $7.85 25,559
2021-03-19 $7.96 $8.01 $7.90 $7.92 $7.92 13,693
2021-03-18 $8.16 $8.16 $7.98 $8.00 $8.00 23,179
2021-03-17 $8.09 $8.28 $8.08 $8.28 $8.28 34,237
2021-03-16 $8.36 $8.36 $8.23 $8.33 $8.33 35,702
2021-03-15 $8.42 $8.42 $8.26 $8.33 $8.33 23,683
2021-03-12 $8.36 $8.45 $8.36 $8.44 $8.44 11,748
2021-03-11 $8.29 $8.39 $8.29 $8.37 $8.37 8,653
2021-03-10 $8.31 $8.33 $8.26 $8.29 $8.29 19,862
2021-03-09 $8.35 $8.40 $8.35 $8.36 $8.36 20,948
2021-03-08 $8.24 $8.34 $8.24 $8.25 $8.25 18,542
2021-03-05 $8.27 $8.38 $8.17 $8.30 $8.30 50,336
2021-03-04 $8.46 $8.47 $8.23 $8.29 $8.29 13,924
2021-03-03 $8.45 $8.48 $8.40 $8.44 $8.44 14,053
2021-03-02 $8.40 $8.50 $8.40 $8.48 $8.48 24,867
2021-03-01 $8.44 $8.47 $8.39 $8.46 $8.46 42,033
2021-02-26 $8.38 $8.42 $8.30 $8.39 $8.39 35,572
2021-02-25 $8.67 $8.67 $8.39 $8.65 $8.65 66,789
2021-02-24 $8.61 $8.68 $8.53 $8.65 $8.65 66,789
2021-02-23 $8.30 $8.41 $8.14 $8.41 $8.41 29,489
2021-02-22 $7.82 $8.14 $7.82 $8.11 $8.11 21,869
2021-02-19 $7.58 $7.67 $7.58 $7.61 $7.61 63,508
2021-02-18 $7.51 $7.56 $7.50 $7.56 $7.56 16,436
2021-02-17 $7.45 $7.56 $7.44 $7.56 $7.56 16,436
2021-02-16 $7.55 $7.80 $7.55 $7.77 $7.77 25,718
2021-02-12 $7.25 $7.30 $7.20 $7.29 $7.29 21,018
2021-02-11 $7.37 $7.37 $7.32 $7.36 $7.36 6,692
2021-02-10 $7.38 $7.42 $7.33 $7.33 $7.33 9,113
2021-02-09 $7.70 $7.70 $7.52 $7.55 $7.55 16,076
2021-02-08 $7.57 $7.60 $7.41 $7.57 $7.57 22,397
2021-02-05 $7.50 $7.70 $7.50 $7.69 $7.69 10,378
2021-02-04 $7.32 $7.40 $7.32 $7.35 $7.35 521,001
2021-02-03 $7.01 $7.10 $7.01 $7.09 $7.09 22,174
2021-02-02 $6.87 $7.05 $6.87 $7.01 $7.01 82,911
2021-02-01 $6.80 $6.87 $6.72 $6.79 $6.79 28,479
2021-01-29 $6.85 $6.85 $6.75 $6.80 $6.80 115,702
2021-01-28 $6.94 $7.01 $6.91 $6.98 $6.98 48,507
2021-01-27 $6.62 $6.77 $6.59 $6.68 $6.68 41,414
2021-01-26 $6.65 $6.85 $6.65 $6.83 $6.83 54,827
2021-01-25 $6.87 $6.89 $6.79 $6.89 $6.89 166,730
2021-01-22 $7.26 $7.28 $7.20 $7.23 $7.23 30,663
2021-01-21 $7.60 $7.64 $7.52 $7.62 $7.62 160,164
2021-01-20 $7.34 $7.39 $7.32 $7.39 $7.39 72,637
2021-01-19 $7.43 $7.47 $7.37 $7.42 $7.42 145,210
2021-01-15 $7.37 $7.37 $7.26 $7.31 $7.31 32,371
2021-01-14 $7.38 $7.39 $7.28 $7.32 $7.32 104,793
2021-01-13 $7.18 $7.22 $7.18 $7.21 $7.21 48,058
2021-01-12 $7.33 $7.35 $7.21 $7.30 $7.30 73,002
2021-01-11 $7.14 $7.17 $7.12 $7.17 $7.17 54,892
2021-01-08 $7.35 $7.48 $7.28 $7.36 $7.36 110,508
2021-01-07 $7.32 $7.35 $7.28 $7.32 $7.32 93,695
2021-01-06 $7.47 $7.56 $7.39 $7.42 $7.42 60,927
2021-01-05 $7.07 $7.23 $7.07 $7.23 $7.23 38,451
2021-01-04 $7.29 $7.36 $7.08 $7.12 $7.12 105,524
2020-12-31 $7.38 $7.38 $7.20 $7.20 $7.20 64,727
2020-12-30 $7.35 $7.43 $7.33 $7.33 $7.33 44,848
2020-12-29 $7.37 $7.39 $7.27 $7.29 $7.29 147,401
2020-12-28 $7.25 $7.28 $7.21 $7.21 $7.21 31,483
2020-12-24 $7.17 $7.18 $7.16 $7.18 $7.18 43,005
2020-12-23 $7.17 $7.27 $7.17 $7.25 $7.25 101,539
2020-12-22 $7.10 $7.10 $6.98 $7.01 $7.01 72,993
2020-12-21 $6.98 $7.10 $6.91 $7.09 $7.09 114,104
2020-12-18 $7.30 $7.31 $7.22 $7.26 $7.26 38,383
2020-12-17 $7.31 $7.33 $7.26 $7.32 $7.32 32,820
2020-12-16 $7.18 $7.28 $7.18 $7.27 $7.27 30,029
2020-12-15 $7.11 $7.38 $7.10 $7.38 $7.38 101,714
2020-12-14 $7.18 $7.26 $7.17 $7.18 $7.18 39,126
2020-12-11 $7.34 $7.39 $7.26 $7.30 $7.30 339,553
2020-12-10 $7.28 $7.45 $7.28 $7.45 $7.45 29,978
2020-12-09 $7.56 $7.57 $7.46 $7.50 $7.50 146,871
2020-12-08 $7.52 $7.66 $7.52 $7.56 $7.56 806,270
2020-12-07 $7.68 $7.75 $7.58 $7.68 $7.68 677,809
2020-12-04 $7.62 $7.67 $7.59 $7.64 $7.64 60,494
2020-12-03 $7.46 $7.47 $7.33 $7.33 $7.33 27,533
2020-12-02 $7.14 $7.23 $7.14 $7.20 $7.20 265,076
2020-12-01 $7.01 $7.09 $7.00 $7.08 $7.08 36,595
2020-11-30 $7.07 $7.07 $6.81 $6.82 $6.82 57,302
2020-11-27 $7.26 $7.26 $7.15 $7.20 $7.20 18,019
2020-11-25 $7.29 $7.36 $7.25 $7.34 $7.34 38,760
2020-11-24 $7.52 $7.52 $7.43 $7.52 $7.52 78,290
2020-11-23 $7.06 $7.21 $7.06 $7.17 $7.17 34,373
2020-11-20 $6.92 $6.95 $6.90 $6.94 $6.94 37,118
2020-11-19 $6.87 $6.99 $6.87 $6.99 $6.99 844,490
2020-11-18 $7.06 $7.08 $6.96 $6.96 $6.96 128,822
2020-11-17 $7.05 $7.20 $7.05 $7.16 $7.16 27,496
2020-11-16 $7.15 $7.21 $7.08 $7.13 $7.13 281,502
2020-11-13 $6.56 $6.69 $6.56 $6.65 $6.65 371,750
2020-11-12 $6.53 $6.63 $6.49 $6.52 $6.52 1,262,936
2020-11-11 $6.38 $6.47 $6.29 $6.35 $6.35 5,126,328
2020-11-10 $6.74 $6.77 $6.66 $6.68 $6.68 11,662,580
2020-11-09 $6.67 $6.78 $6.45 $6.46 $6.46 3,780,807
2020-11-06 $5.51 $5.52 $5.41 $5.45 $5.45 821,267
2020-11-05 $5.46 $5.57 $5.46 $5.52 $5.52 2,116,134
2020-11-04 $5.49 $5.52 $5.41 $5.45 $5.45 110,892
2020-11-03 $5.28 $5.50 $5.28 $5.42 $5.42 207,319
2020-11-02 $5.23 $5.26 $5.17 $5.21 $5.21 120,110
2020-10-30 $5.11 $5.15 $5.01 $5.11 $5.11 81,027
2020-10-29 $4.96 $5.21 $4.96 $5.14 $5.14 157,269
2020-10-28 $5.13 $5.14 $4.99 $5.03 $5.03 122,884
2020-10-27 $5.38 $5.43 $5.25 $5.25 $5.25 87,611
2020-10-26 $5.65 $5.66 $5.46 $5.48 $5.48 88,602
2020-10-23 $5.85 $5.85 $5.75 $5.80 $5.80 83,167
2020-10-22 $5.55 $5.68 $5.48 $5.59 $5.59 43,671
2020-10-21 $5.69 $5.69 $5.47 $5.55 $5.55 53,077
2020-10-20 $5.74 $5.80 $5.67 $5.77 $5.77 120,935
2020-10-19 $5.48 $5.55 $5.39 $5.39 $5.39 93,772
2020-10-16 $5.40 $5.47 $5.36 $5.45 $5.45 231,960
2020-10-15 $5.34 $5.42 $5.33 $5.42 $5.42 74,813
2020-10-14 $5.80 $5.80 $5.56 $5.68 $5.68 49,244
2020-10-13 $5.66 $5.79 $5.66 $5.78 $5.78 516,375
2020-10-12 $5.97 $5.97 $5.89 $5.91 $5.91 138,894
2020-10-09 $5.97 $6.01 $5.94 $6.00 $6.00 223,617
2020-10-08 $6.02 $6.02 $5.90 $5.97 $5.97 262,422
2020-10-07 $6.02 $6.03 $5.91 $5.99 $5.99 439,029
2020-10-06 $5.77 $6.02 $5.77 $5.94 $5.94 903,268
2020-10-05 $5.66 $5.66 $5.52 $5.61 $5.61 1,124,761
2020-10-02 $5.21 $5.43 $5.21 $5.42 $5.42 2,515,482
2020-10-01 $5.47 $5.56 $5.44 $5.54 $5.54 552,010
2020-09-30 $5.58 $5.68 $5.57 $5.63 $5.63 1,349,341
2020-09-29 $5.58 $5.58 $5.47 $5.50 $5.50 372,976
2020-09-28 $5.63 $5.68 $5.58 $5.66 $5.66 165,301
2020-09-25 $5.34 $5.43 $5.31 $5.42 $5.42 102,697
2020-09-24 $5.37 $5.45 $5.33 $5.40 $5.40 84,123
2020-09-23 $5.34 $5.35 $5.24 $5.25 $5.25 127,352
2020-09-22 $5.22 $5.22 $5.12 $5.18 $5.18 94,723
2020-09-21 $5.31 $5.34 $5.24 $5.34 $5.34 112,782
2020-09-18 $5.68 $5.68 $5.59 $5.61 $5.61 54,124
2020-09-17 $5.74 $5.80 $5.73 $5.78 $5.78 65,049
2020-09-16 $5.70 $5.82 $5.69 $5.77 $5.77 66,686
2020-09-15 $5.90 $5.94 $5.80 $5.80 $5.80 171,918
2020-09-14 $5.85 $5.96 $5.85 $5.90 $5.90 37,219
2020-09-11 $5.90 $5.93 $5.80 $5.83 $5.83 28,301
2020-09-10 $6.22 $6.26 $6.03 $6.05 $6.05 64,604
2020-09-09 $6.13 $6.16 $6.05 $6.09 $6.09 68,197
2020-09-08 $6.08 $6.19 $5.98 $6.11 $6.11 73,472
2020-09-04 $6.48 $6.49 $6.33 $6.45 $6.45 56,821
2020-09-03 $6.31 $6.44 $6.12 $6.16 $6.16 111,507
2020-09-02 $6.04 $6.16 $6.03 $6.16 $6.16 283,577
2020-09-01 $5.96 $6.07 $5.96 $5.98 $5.98 33,058
2020-08-31 $6.12 $6.17 $6.09 $6.12 $6.12 34,757
2020-08-28 $6.23 $6.25 $6.21 $6.24 $6.24 49,899
2020-08-27 $5.96 $6.06 $5.94 $6.05 $6.05 123,334
2020-08-26 $6.00 $6.00 $5.91 $5.94 $5.94 74,577
2020-08-25 $6.02 $6.05 $5.95 $6.01 $6.01 97,631
2020-08-24 $5.71 $5.80 $5.67 $5.76 $5.76 98,887
2020-08-21 $5.67 $5.80 $5.65 $5.78 $5.78 69,561
2020-08-20 $5.42 $5.67 $5.42 $5.59 $5.59 58,708
2020-08-19 $5.45 $5.49 $5.40 $5.40 $5.40 85,610
2020-08-18 $5.55 $5.55 $5.43 $5.47 $5.47 92,890
2020-08-17 $5.45 $5.60 $5.45 $5.55 $5.55 70,200
2020-08-14 $5.67 $5.74 $5.64 $5.66 $5.66 70,549
2020-08-13 $5.91 $5.97 $5.85 $5.88 $5.88 70,825
2020-08-12 $5.94 $5.95 $5.82 $5.83 $5.83 44,674
2020-08-11 $5.95 $5.95 $5.81 $5.84 $5.84 226,159
2020-08-10 $5.42 $5.55 $5.42 $5.53 $5.53 56,159
2020-08-07 $5.27 $5.34 $5.26 $5.31 $5.31 63,680
2020-08-06 $5.36 $5.41 $5.28 $5.35 $5.35 83,473
2020-08-05 $5.29 $5.45 $5.29 $5.39 $5.39 51,679
2020-08-04 $5.10 $5.24 $5.10 $5.17 $5.17 133,173
2020-08-03 $4.93 $5.04 $4.91 $4.96 $4.96 55,977
2020-07-31 $5.07 $5.09 $4.91 $4.94 $4.94 172,655
2020-07-30 $5.07 $5.13 $5.03 $5.11 $5.11 77,022
2020-07-29 $5.32 $5.32 $5.15 $5.21 $5.21 74,692
2020-07-28 $5.11 $5.12 $5.08 $5.08 $5.08 127,769
2020-07-27 $5.10 $5.11 $5.06 $5.08 $5.08 65,586
2020-07-24 $5.21 $5.24 $5.17 $5.21 $5.21 68,277
2020-07-23 $5.29 $5.35 $5.16 $5.16 $5.16 168,165
2020-07-22 $5.42 $5.42 $5.33 $5.36 $5.36 78,988
2020-07-21 $5.49 $5.58 $5.43 $5.53 $5.53 126,334
2020-07-20 $5.39 $5.39 $5.29 $5.36 $5.36 75,165
2020-07-17 $5.49 $5.54 $5.43 $5.50 $5.50 89,700
2020-07-16 $5.62 $5.67 $5.54 $5.56 $5.56 169,500
2020-07-15 $5.61 $5.70 $5.61 $5.66 $5.66 60,900
2020-07-14 $5.20 $5.31 $5.18 $5.30 $5.30 82,100
2020-07-13 $5.41 $5.46 $5.31 $5.31 $5.31 169,000
2020-07-10 $5.33 $5.45 $5.31 $5.44 $5.44 52,700
2020-07-09 $5.51 $5.51 $5.31 $5.36 $5.36 75,400
2020-07-08 $5.52 $5.58 $5.49 $5.55 $5.55 91,300
2020-07-07 $5.64 $5.64 $5.51 $5.51 $5.51 120,400
2020-07-06 $5.68 $5.73 $5.61 $5.65 $5.65 76,000
2020-07-02 $5.52 $5.59 $5.44 $5.49 $5.49 99,200
2020-07-01 $5.22 $5.36 $5.22 $5.31 $5.31 77,500
2020-06-30 $5.41 $5.44 $5.31 $5.43 $5.43 89,500
2020-06-29 $5.42 $5.51 $5.35 $5.43 $5.43 113,700
2020-06-26 $5.44 $5.46 $5.28 $5.30 $5.30 85,777
2020-06-25 $5.48 $5.50 $5.36 $5.49 $5.49 90,512
2020-06-24 $5.60 $5.60 $5.49 $5.51 $5.51 62,624
2020-06-23 $6.00 $6.00 $5.67 $5.69 $5.69 136,712
2020-06-22 $5.66 $5.71 $5.61 $5.67 $5.67 194,340
2020-06-19 $5.69 $5.85 $5.58 $5.59 $5.59 129,796
2020-06-18 $5.62 $5.75 $5.62 $5.71 $5.71 50,632
2020-06-17 $5.78 $5.88 $5.71 $5.71 $5.71 66,444
2020-06-16 $6.07 $6.09 $5.75 $5.86 $5.86 79,854
2020-06-15 $5.51 $5.85 $5.51 $5.84 $5.84 150,637
2020-06-12 $5.87 $5.90 $5.62 $5.78 $5.78 100,641
2020-06-11 $5.77 $5.83 $5.57 $5.59 $5.59 72,491
2020-06-10 $6.22 $6.22 $6.08 $6.14 $6.14 86,335
2020-06-09 $6.27 $6.39 $6.20 $6.22 $6.22 85,367
2020-06-08 $6.62 $6.66 $6.42 $6.51 $6.51 137,760
2020-06-05 $6.50 $6.54 $6.31 $6.42 $6.42 111,468
2020-06-04 $6.15 $6.26 $6.09 $6.15 $6.15 392,249
2020-06-03 $6.10 $6.21 $6.04 $6.15 $6.15 244,020
2020-06-02 $5.83 $5.95 $5.83 $5.90 $5.90 555,771
2020-06-01 $5.65 $5.81 $5.46 $5.76 $5.76 363,568
2020-05-29 $5.56 $5.64 $5.51 $5.63 $5.63 139,362
2020-05-28 $5.85 $5.85 $5.66 $5.70 $5.70 110,660
2020-05-27 $5.73 $5.73 $5.51 $5.57 $5.57 194,337
2020-05-26 $5.37 $5.61 $5.37 $5.49 $5.49 80,540
2020-05-22 $4.76 $4.76 $4.56 $4.61 $4.61 116,554
2020-05-21 $4.73 $4.73 $4.63 $4.63 $4.63 203,620
2020-05-20 $4.64 $4.76 $4.60 $4.65 $4.65 426,023
2020-05-19 $4.61 $4.78 $4.58 $4.66 $4.66 438,784
2020-05-18 $4.73 $4.82 $4.65 $4.73 $4.73 236,884
2020-05-15 $4.54 $4.60 $4.42 $4.47 $4.47 336,250
2020-05-14 $4.40 $4.56 $4.30 $4.45 $4.45 228,482
2020-05-13 $4.54 $4.66 $4.50 $4.54 $4.54 276,062
2020-05-12 $4.81 $4.81 $4.65 $4.65 $4.65 158,408
2020-05-11 $4.93 $4.95 $4.80 $4.85 $4.85 187,826
2020-05-08 $4.91 $4.97 $4.91 $4.93 $4.93 181,826
2020-05-07 $4.89 $5.03 $4.88 $4.95 $4.95 185,488
2020-05-06 $5.02 $5.06 $4.87 $4.87 $4.87 205,510
2020-05-05 $5.18 $5.35 $5.11 $5.13 $5.13 173,651
2020-05-04 $5.29 $5.32 $5.12 $5.15 $5.15 193,718
2020-05-01 $5.23 $5.68 $5.23 $5.37 $5.37 131,967
2020-04-30 $5.56 $5.64 $5.43 $5.46 $5.46 153,864
2020-04-29 $5.72 $5.83 $5.71 $5.78 $5.78 113,879
2020-04-28 $5.46 $5.63 $5.46 $5.51 $5.51 132,704
2020-04-27 $5.40 $5.54 $5.36 $5.45 $5.45 184,979
2020-04-24 $5.37 $5.37 $5.26 $5.34 $5.34 155,834
2020-04-23 $5.60 $5.64 $5.40 $5.41 $5.41 200,460
2020-04-22 $5.46 $5.74 $5.42 $5.48 $5.48 152,240
2020-04-21 $5.60 $5.70 $5.42 $5.51 $5.51 176,685
2020-04-20 $5.50 $5.66 $5.44 $5.54 $5.54 182,095
2020-04-17 $5.63 $5.95 $5.60 $5.77 $5.77 201,206
2020-04-16 $5.36 $5.47 $5.16 $5.23 $5.23 187,947
2020-04-15 $5.51 $5.77 $5.41 $5.53 $5.53 161,535
2020-04-14 $5.96 $6.07 $5.85 $5.98 $5.98 186,605
2020-04-13 $6.02 $6.43 $5.88 $6.15 $6.15 252,466
2020-04-09 $6.21 $6.41 $6.07 $6.15 $6.15 135,401
2020-04-08 $5.84 $6.12 $5.84 $6.12 $6.12 183,888
2020-04-07 $6.02 $6.12 $5.60 $5.92 $5.92 228,466
2020-04-06 $5.19 $5.44 $5.18 $5.44 $5.44 347,412
2020-04-03 $4.97 $5.01 $4.69 $4.80 $4.80 275,955
2020-04-02 $5.08 $5.13 $4.78 $4.85 $4.85 199,409
2020-04-01 $5.26 $5.38 $5.07 $5.15 $5.15 167,276
2020-03-31 $5.39 $5.63 $5.29 $5.32 $5.32 283,340
2020-03-30 $5.51 $5.56 $5.38 $5.45 $5.45 477,936
2020-03-27 $6.06 $6.12 $5.61 $5.81 $5.81 200,621
2020-03-26 $6.02 $6.50 $6.02 $6.45 $6.45 246,449
2020-03-25 $5.52 $5.92 $5.41 $5.69 $5.69 177,340
2020-03-24 $5.41 $5.77 $5.40 $5.57 $5.57 265,191
2020-03-23 $5.25 $5.54 $5.08 $5.12 $5.12 294,015
2020-03-20 $5.61 $5.87 $5.35 $5.35 $5.35 254,443
2020-03-19 $4.56 $5.12 $4.52 $4.77 $4.77 293,455
2020-03-18 $5.17 $5.20 $4.43 $4.48 $4.48 409,779
2020-03-17 $5.44 $5.58 $5.00 $5.30 $5.30 344,457
2020-03-16 $4.94 $5.86 $4.90 $5.05 $5.05 521,801
2020-03-13 $5.88 $5.89 $5.21 $5.51 $5.51 325,721
2020-03-12 $5.08 $5.42 $4.84 $5.09 $5.09 359,954
2020-03-11 $6.23 $6.32 $5.74 $5.82 $5.82 501,145
2020-03-10 $6.39 $6.39 $5.96 $6.37 $6.37 410,963
2020-03-09 $6.33 $6.48 $5.96 $6.15 $6.15 197,183
2020-03-06 $6.76 $7.10 $6.76 $6.86 $6.86 272,230
2020-03-05 $7.18 $7.23 $7.00 $7.09 $7.09 150,105
2020-03-04 $7.38 $7.44 $7.26 $7.40 $7.40 169,388
2020-03-03 $7.44 $7.47 $7.15 $7.19 $7.19 350,744
2020-03-02 $7.32 $7.44 $7.19 $7.40 $7.40 213,762
2020-02-28 $7.08 $7.37 $7.03 $7.16 $7.16 239,706
2020-02-27 $7.21 $7.39 $7.14 $7.14 $7.14 238,880
2020-02-26 $7.48 $7.54 $7.34 $7.37 $7.37 148,870
2020-02-25 $7.70 $7.70 $7.50 $7.54 $7.54 198,063
2020-02-24 $7.79 $7.92 $7.79 $7.85 $7.85 137,693
2020-02-21 $8.34 $8.36 $8.27 $8.27 $8.27 69,808
2020-02-20 $8.42 $8.44 $8.33 $8.44 $8.44 60,190
2020-02-19 $8.35 $8.39 $8.33 $8.36 $8.36 54,918
2020-02-18 $8.31 $8.36 $8.31 $8.35 $8.35 83,781
2020-02-14 $8.43 $8.43 $8.28 $8.29 $8.29 175,112
2020-02-13 $8.36 $8.40 $8.32 $8.34 $8.34 100,173
2020-02-12 $8.42 $8.42 $8.36 $8.38 $8.38 91,239
2020-02-11 $8.28 $8.40 $8.28 $8.29 $8.29 194,067
2020-02-10 $8.24 $8.33 $8.21 $8.23 $8.23 65,256
2020-02-07 $8.30 $8.40 $8.27 $8.34 $8.34 49,091
2020-02-06 $8.53 $8.53 $8.44 $8.50 $8.50 85,592
2020-02-05 $8.48 $8.52 $8.41 $8.50 $8.50 79,350
2020-02-04 $8.36 $8.40 $8.25 $8.29 $8.29 110,513
2020-02-03 $8.18 $8.32 $8.18 $8.27 $8.27 81,675
2020-01-31 $8.23 $8.26 $8.13 $8.13 $8.13 70,700
2020-01-30 $8.21 $8.28 $8.13 $8.28 $8.28 108,411
2020-01-29 $8.30 $8.35 $8.22 $8.30 $8.30 67,493
2020-01-28 $8.17 $8.30 $8.17 $8.26 $8.26 80,347
2020-01-27 $7.99 $8.23 $7.99 $8.22 $8.22 174,052
2020-01-24 $8.45 $8.50 $8.35 $8.39 $8.39 108,944
2020-01-23 $8.38 $8.44 $8.31 $8.38 $8.38 95,184
2020-01-22 $8.61 $8.62 $8.53 $8.58 $8.58 94,120
2020-01-21 $8.71 $8.73 $8.54 $8.61 $8.61 61,397
2020-01-17 $8.96 $8.98 $8.88 $8.92 $8.92 33,377
2020-01-16 $8.94 $9.06 $8.91 $9.01 $9.01 31,142
2020-01-15 $9.05 $9.10 $9.04 $9.05 $9.05 78,568
2020-01-14 $9.09 $9.18 $9.03 $9.18 $9.18 32,049
2020-01-13 $8.95 $9.09 $8.95 $9.02 $9.02 92,100
2020-01-10 $8.99 $9.10 $8.98 $9.07 $9.07 181,703
2020-01-09 $9.01 $9.07 $8.93 $8.99 $8.99 77,997
2020-01-08 $8.92 $9.10 $8.89 $8.99 $8.99 34,383
2020-01-07 $9.01 $9.05 $8.90 $8.96 $8.96 88,217
2020-01-06 $8.95 $9.05 $8.92 $9.05 $9.05 188,596
2020-01-03 $9.16 $9.24 $9.16 $9.18 $9.18 151,440
2020-01-02 $9.35 $9.45 $9.28 $9.33 $9.33 129,174
2019-12-31 $9.40 $9.46 $9.28 $9.37 $9.37 19,239
2019-12-30 $9.39 $9.46 $9.35 $9.37 $9.37 42,014
2019-12-27 $9.37 $9.56 $9.30 $9.42 $9.42 59,119
2019-12-26 $9.28 $9.45 $9.26 $9.40 $9.40 61,042
2019-12-24 $9.35 $9.44 $9.22 $9.44 $9.44 24,930
2019-12-23 $9.26 $9.30 $9.25 $9.28 $9.28 81,296
2019-12-20 $9.11 $9.15 $9.05 $9.10 $9.10 85,715
2019-12-19 $9.18 $9.25 $9.12 $9.17 $9.17 40,399
2019-12-18 $9.13 $9.30 $9.13 $9.25 $9.25 59,884
2019-12-17 $9.30 $9.51 $9.15 $9.46 $9.46 56,742
2019-12-16 $9.16 $9.50 $9.14 $9.32 $9.32 104,664
2019-12-13 $9.00 $9.08 $8.96 $9.05 $9.05 44,333
2019-12-12 $8.77 $8.89 $8.77 $8.82 $8.82 62,703
2019-12-11 $8.62 $8.71 $8.61 $8.68 $8.68 79,799
2019-12-10 $8.58 $8.58 $8.51 $8.54 $8.54 117,228
2019-12-09 $8.56 $8.61 $8.51 $8.57 $8.57 113,555
2019-12-06 $8.64 $8.64 $8.52 $8.57 $8.57 128,001
2019-12-05 $8.56 $8.65 $8.53 $8.63 $8.63 315,983
2019-12-04 $8.41 $8.44 $8.34 $8.37 $8.37 103,461
2019-12-03 $8.31 $8.44 $8.26 $8.39 $8.39 117,498
2019-12-02 $8.47 $8.47 $8.39 $8.47 $8.47 130,097
2019-11-29 $8.54 $8.61 $8.52 $8.55 $8.55 30,374
2019-11-27 $8.62 $8.72 $8.62 $8.70 $8.70 72,311
2019-11-26 $8.64 $8.77 $8.64 $8.72 $8.72 86,909
2019-11-25 $8.67 $8.75 $8.61 $8.65 $8.65 100,551
2019-11-22 $8.57 $8.59 $8.54 $8.54 $8.54 58,751
2019-11-21 $8.59 $8.67 $8.55 $8.57 $8.57 94,053
2019-11-20 $8.60 $8.62 $8.53 $8.58 $8.58 59,187
2019-11-19 $8.91 $8.91 $8.77 $8.77 $8.77 42,625
2019-11-18 $8.55 $8.69 $8.52 $8.68 $8.68 81,050
2019-11-15 $8.41 $8.53 $8.41 $8.51 $8.51 65,583
2019-11-14 $8.39 $8.40 $8.33 $8.34 $8.34 126,021
2019-11-13 $8.38 $8.45 $8.34 $8.34 $8.34 60,672
2019-11-12 $8.43 $8.55 $8.43 $8.48 $8.48 116,902
2019-11-11 $8.51 $8.55 $8.48 $8.51 $8.51 65,150
2019-11-08 $8.69 $8.75 $8.67 $8.72 $8.72 54,189
2019-11-07 $8.70 $8.77 $8.69 $8.71 $8.71 88,514
2019-11-06 $8.67 $8.73 $8.58 $8.60 $8.60 60,366
2019-11-05 $8.71 $8.82 $8.68 $8.74 $8.74 55,102
2019-11-04 $8.80 $8.87 $8.71 $8.72 $8.72 61,674
2019-11-01 $8.79 $8.84 $8.76 $8.83 $8.83 46,954
2019-10-31 $8.57 $8.60 $8.52 $8.60 $8.60 66,054
2019-10-30 $8.56 $8.60 $8.50 $8.58 $8.58 33,791
2019-10-29 $8.68 $8.68 $8.62 $8.64 $8.64 64,916
2019-10-28 $8.59 $8.63 $8.56 $8.58 $8.58 63,505
2019-10-25 $8.54 $8.57 $8.43 $8.56 $8.56 53,993
2019-10-24 $8.54 $8.57 $8.49 $8.56 $8.56 35,908
2019-10-23 $8.47 $8.51 $8.39 $8.51 $8.51 55,877
2019-10-22 $8.53 $8.53 $8.41 $8.43 $8.43 84,811
2019-10-21 $8.64 $8.69 $8.59 $8.62 $8.62 48,810
2019-10-18 $8.46 $8.46 $8.38 $8.43 $8.43 94,709
2019-10-17 $8.53 $8.53 $8.38 $8.42 $8.42 77,734
2019-10-16 $8.36 $8.39 $8.32 $8.32 $8.32 36,903
2019-10-15 $8.30 $8.32 $8.27 $8.27 $8.27 48,777
2019-10-14 $8.35 $8.38 $8.33 $8.35 $8.35 36,634
2019-10-11 $8.37 $8.42 $8.34 $8.35 $8.35 160,342
2019-10-10 $8.13 $8.22 $8.10 $8.14 $8.14 124,575
2019-10-09 $8.05 $8.09 $8.02 $8.06 $8.06 81,305
2019-10-08 $8.05 $8.05 $7.97 $8.00 $8.00 101,800
2019-10-07 $8.11 $8.20 $8.06 $8.10 $8.10 77,398
2019-10-04 $8.15 $8.15 $8.09 $8.15 $8.15 266,767
2019-10-03 $8.07 $8.20 $7.96 $8.08 $8.08 70,076
2019-10-02 $8.13 $8.25 $8.04 $8.09 $8.09 52,105
2019-10-01 $8.37 $8.37 $8.16 $8.25 $8.25 78,522
2019-09-30 $8.38 $8.40 $8.23 $8.25 $8.25 91,574
2019-09-27 $8.30 $8.35 $8.26 $8.27 $8.27 61,539
2019-09-26 $8.56 $8.56 $8.37 $8.38 $8.38 78,985
2019-09-25 $8.34 $8.53 $8.33 $8.44 $8.44 52,083
2019-09-24 $8.67 $8.67 $8.53 $8.62 $8.62 76,312
2019-09-23 $8.60 $8.65 $8.50 $8.57 $8.57 57,343
2019-09-20 $8.84 $8.85 $8.71 $8.71 $8.71 359,827
2019-09-19 $8.76 $8.86 $8.73 $8.82 $8.82 511,182
2019-09-18 $8.67 $8.71 $8.59 $8.67 $8.67 197,031
2019-09-17 $8.56 $8.62 $8.54 $8.61 $8.61 110,205
2019-09-16 $8.58 $8.67 $8.53 $8.56 $8.56 86,469
2019-09-13 $8.58 $8.64 $8.49 $8.57 $8.57 95,465
2019-09-12 $8.70 $8.70 $8.47 $8.51 $8.51 111,951
2019-09-11 $8.79 $8.84 $8.70 $8.81 $8.81 822,165
2019-09-10 $8.78 $8.93 $8.77 $8.83 $8.83 191,089
2019-09-09 $8.92 $8.97 $8.84 $8.91 $8.91 1,424,481
2019-09-06 $8.76 $8.89 $8.74 $8.86 $8.86 996,479
2019-09-05 $8.83 $8.89 $8.81 $8.86 $8.86 1,056,839
2019-09-04 $8.88 $8.89 $8.77 $8.80 $8.80 746,760
2019-09-03 $8.59 $8.73 $8.59 $8.71 $8.71 1,040,666
2019-08-30 $8.70 $8.71 $8.59 $8.63 $8.63 938,628
2019-08-29 $8.61 $8.63 $8.59 $8.62 $8.62 2,328,508
2019-08-28 $8.50 $8.54 $8.42 $8.54 $8.54 2,137,396
2019-08-27 $8.62 $8.63 $8.56 $8.57 $8.57 1,118,119
2019-08-26 $8.55 $8.67 $8.55 $8.61 $8.61 531,870
2019-08-23 $8.61 $8.61 $8.49 $8.49 $8.49 1,196,914
2019-08-22 $8.63 $8.69 $8.59 $8.63 $8.63 32,062
2019-08-21 $8.61 $8.71 $8.48 $8.70 $8.70 653,135
2019-08-20 $8.44 $8.60 $8.44 $8.53 $8.53 23,361
2019-08-19 $8.44 $8.66 $8.37 $8.41 $8.41 20,413
2019-08-16 $8.29 $8.40 $8.28 $8.31 $8.31 90,208
2019-08-15 $8.21 $8.24 $8.08 $8.08 $8.08 15,534
2019-08-14 $8.29 $8.34 $8.21 $8.22 $8.22 9,288
2019-08-13 $8.61 $8.61 $8.41 $8.41 $8.41 5,181
2019-08-12 $8.52 $8.69 $8.47 $8.59 $8.59 6,823
2019-08-09 $8.45 $8.55 $8.41 $8.41 $8.41 7,495
2019-08-08 $8.48 $8.57 $8.46 $8.46 $8.46 3,079
2019-08-07 $8.35 $8.46 $8.31 $8.39 $8.39 4,985
2019-08-06 $8.26 $8.37 $8.21 $8.29 $8.29 11,543
2019-08-05 $8.24 $8.33 $8.20 $8.33 $8.33 6,137
2019-08-02 $8.43 $8.63 $8.35 $8.57 $8.57 1,759
2019-08-01 $8.77 $8.83 $8.66 $8.83 $8.83 9,522
2019-07-31 $8.97 $8.99 $8.87 $8.97 $8.97 17,718
2019-07-30 $8.95 $8.97 $8.87 $8.96 $8.96 10,252
2019-07-29 $9.10 $9.15 $9.04 $9.15 $9.15 2,284
2019-07-26 $9.13 $9.19 $9.11 $9.15 $9.15 8,304
2019-07-25 $9.08 $9.11 $9.02 $9.11 $9.11 5,579
2019-07-24 $9.13 $9.14 $9.08 $9.12 $9.12 7,283
2019-07-23 $9.14 $9.17 $9.11 $9.17 $9.17 9,672
2019-07-22 $8.93 $9.03 $8.82 $8.94 $8.94 14,516
2019-07-19 $8.81 $8.81 $8.70 $8.80 $8.80 5,465
2019-07-18 $8.74 $8.86 $8.74 $8.81 $8.81 7,820
2019-07-17 $8.84 $8.92 $8.78 $8.85 $8.85 15,895
2019-07-16 $8.91 $8.97 $8.80 $8.96 $8.96 14,857
2019-07-15 $8.95 $9.00 $8.93 $8.98 $8.98 18,142
2019-07-12 $8.94 $9.04 $8.94 $9.03 $9.03 29,823
2019-07-11 $8.57 $8.73 $8.53 $8.73 $8.73 7,496
2019-07-10 $8.51 $8.73 $8.49 $8.73 $8.73 6,983
2019-07-09 $8.49 $8.59 $8.47 $8.47 $8.47 8,050
2019-07-08 $8.50 $8.63 $8.48 $8.52 $8.52 4,819
2019-07-05 $8.68 $8.68 $8.60 $8.65 $8.65 3,088
2019-07-03 $8.64 $8.73 $8.64 $8.73 $8.73 3,529
2019-07-02 $8.51 $8.67 $8.45 $8.47 $8.47 13,214
2019-07-01 $8.60 $8.73 $8.50 $8.62 $8.62 12,550
2019-06-28 $8.53 $8.59 $8.39 $8.40 $8.40 14,887
2019-06-27 $8.47 $8.59 $8.42 $8.50 $8.50 6,918
2019-06-26 $8.36 $8.49 $8.35 $8.49 $8.49 12,653
2019-06-25 $8.45 $8.45 $8.32 $8.42 $8.42 11,701
2019-06-24 $8.32 $8.46 $8.24 $8.46 $8.46 10,646
2019-06-21 $8.13 $8.21 $8.13 $8.13 $8.13 9,342
2019-06-20 $7.97 $8.14 $7.95 $7.97 $7.97 7,600
2019-06-19 $8.10 $8.17 $8.02 $8.10 $8.10 6,608
2019-06-18 $8.03 $8.18 $8.03 $8.11 $8.11 66,966
2019-06-17 $7.72 $7.86 $7.67 $7.70 $7.70 9,011
2019-06-14 $7.76 $7.79 $7.67 $7.73 $7.73 64,268
2019-06-13 $7.79 $7.81 $7.72 $7.72 $7.72 7,797
2019-06-12 $7.75 $7.84 $7.65 $7.83 $7.83 12,289
2019-06-11 $7.86 $7.87 $7.76 $7.76 $7.76 126,200
2019-06-10 $7.80 $7.85 $7.74 $7.74 $7.74 17,879
2019-06-07 $7.66 $7.73 $7.62 $7.70 $7.70 18,816
2019-06-06 $7.61 $7.61 $7.53 $7.57 $7.57 22,720
2019-06-05 $7.51 $7.53 $7.37 $7.50 $7.50 21,029
2019-06-04 $7.42 $7.47 $7.29 $7.46 $7.46 27,581
2019-06-03 $7.32 $7.40 $7.29 $7.40 $7.40 13,245
2019-05-31 $7.35 $7.41 $7.32 $7.41 $7.41 31,943
2019-05-30 $7.39 $7.41 $7.38 $7.38 $7.38 36,851
2019-05-29 $7.46 $7.47 $7.33 $7.33 $7.33 92,776
2019-05-28 $7.66 $7.69 $7.52 $7.58 $7.58 38,747
2019-05-24 $7.62 $7.70 $7.47 $7.59 $7.59 15,502
2019-05-23 $7.58 $7.73 $7.52 $7.56 $7.56 10,600
2019-05-22 $7.71 $7.75 $7.53 $7.72 $7.72 16,474
2019-05-21 $7.65 $7.80 $7.65 $7.65 $7.65 263,457
2019-05-20 $7.67 $7.74 $7.56 $7.63 $7.63 19,321
2019-05-17 $7.79 $7.85 $7.74 $7.78 $7.78 16,242
2019-05-16 $7.75 $7.81 $7.64 $7.74 $7.74 22,253
2019-05-15 $7.75 $7.85 $7.75 $7.80 $7.80 134,012
2019-05-14 $7.77 $7.91 $7.76 $7.84 $7.84 69,976
2019-05-13 $7.75 $7.77 $7.67 $7.72 $7.72 43,786
2019-05-10 $7.88 $8.00 $7.88 $7.95 $7.95 15,254
2019-05-09 $7.85 $8.09 $7.85 $8.09 $8.09 33,649
2019-05-08 $8.04 $8.16 $8.00 $8.05 $8.05 73,457
2019-05-07 $8.16 $8.24 $8.11 $8.14 $7.91 32,961
2019-05-06 $8.15 $8.31 $8.15 $8.16 $7.93 8,030
2019-05-03 $8.43 $8.51 $8.27 $8.38 $8.14 13,500
2019-05-02 $8.51 $8.54 $8.30 $8.52 $8.28 4,699
2019-05-01 $8.50 $8.54 $8.27 $8.54 $8.30 17,281
2019-04-30 $8.52 $8.52 $8.28 $8.47 $8.23 19,277
2019-04-29 $8.55 $8.62 $8.34 $8.56 $8.31 5,454
2019-04-26 $8.42 $8.54 $8.42 $8.49 $8.25 12,899
2019-04-25 $8.46 $8.48 $8.41 $8.46 $8.22 29,693
2019-04-24 $8.58 $8.58 $8.53 $8.54 $8.29 18,690
2019-04-23 $8.63 $8.71 $8.44 $8.68 $8.43 17,833
2019-04-22 $8.25 $8.55 $8.21 $8.35 $8.11 18,937
2019-04-18 $8.51 $8.53 $8.23 $8.38 $8.14 24,485
2019-04-17 $8.48 $8.60 $8.45 $8.53 $8.28 314,119
2019-04-16 $8.35 $8.45 $8.29 $8.41 $8.17 7,704
2019-04-15 $8.30 $8.41 $8.15 $8.41 $8.17 8,302
2019-04-12 $8.39 $8.42 $8.29 $8.30 $8.07 6,408
2019-04-11 $8.40 $8.50 $8.39 $8.45 $8.21 18,063
2019-04-10 $8.21 $8.30 $8.11 $8.26 $8.03 44,947
2019-04-09 $8.22 $8.33 $8.18 $8.24 $8.00 29,865
2019-04-08 $8.24 $8.34 $8.10 $8.25 $8.02 13,662
2019-04-05 $8.34 $8.42 $8.30 $8.38 $8.14 6,408
2019-04-04 $8.34 $8.44 $8.24 $8.37 $8.13 14,829
2019-04-03 $8.34 $8.38 $8.29 $8.37 $8.13 33,280
2019-04-02 $8.20 $8.31 $8.17 $8.27 $8.04 65,543
2019-04-01 $8.10 $8.24 $7.96 $8.17 $7.94 24,167
2019-03-29 $7.99 $8.17 $7.90 $8.10 $7.87 21,442
2019-03-28 $8.06 $8.07 $7.95 $8.01 $7.78 22,990
2019-03-27 $8.17 $8.17 $8.00 $8.07 $7.84 43,609
2019-03-26 $8.28 $8.33 $8.11 $8.21 $7.97 37,479
2019-03-25 $8.31 $8.43 $8.26 $8.29 $8.05 10,826
2019-03-22 $8.36 $8.42 $8.29 $8.36 $8.12 21,552
2019-03-21 $8.53 $8.65 $8.44 $8.58 $8.34 27,233
2019-03-20 $8.60 $8.63 $8.37 $8.54 $8.29 13,402
2019-03-19 $8.57 $8.65 $8.50 $8.58 $8.33 11,113
2019-03-18 $8.50 $8.60 $8.40 $8.57 $8.33 18,031
2019-03-15 $8.48 $8.63 $8.37 $8.63 $8.39 15,994
2019-03-14 $8.35 $8.46 $8.34 $8.40 $8.16 8,277
2019-03-13 $8.17 $8.29 $8.17 $8.26 $8.03 18,249
2019-03-12 $8.08 $8.22 $8.07 $8.11 $7.88 73,296
2019-03-11 $8.00 $8.11 $7.94 $8.04 $7.81 25,155
2019-03-08 $7.98 $8.11 $7.96 $7.99 $7.76 40,946
2019-03-07 $8.10 $8.12 $8.00 $8.01 $7.78 175,013
2019-03-06 $8.28 $8.40 $8.20 $8.29 $8.05 19,468
2019-03-05 $8.36 $8.53 $8.36 $8.41 $8.17 17,312
2019-03-04 $8.38 $8.47 $8.21 $8.40 $8.16 20,585
2019-03-01 $8.43 $8.44 $8.34 $8.41 $8.17 16,513
2019-02-28 $8.39 $8.44 $8.34 $8.37 $8.13 66,669
2019-02-27 $8.47 $8.48 $8.30 $8.41 $8.17 62,913
2019-02-26 $8.55 $8.69 $8.52 $8.59 $8.35 25,483
2019-02-25 $8.63 $8.71 $8.56 $8.59 $8.35 17,399
2019-02-22 $8.62 $8.62 $8.50 $8.55 $8.31 7,412
2019-02-21 $8.66 $8.75 $8.65 $8.69 $8.44 49,374
2019-02-20 $9.02 $9.16 $9.01 $9.06 $8.80 15,957
2019-02-19 $8.95 $9.04 $8.87 $9.04 $8.78 41,019
2019-02-15 $8.89 $8.95 $8.84 $8.92 $8.66 34,358
2019-02-14 $8.79 $8.88 $8.76 $8.84 $8.59 22,937
2019-02-13 $8.85 $8.90 $8.80 $8.85 $8.60 30,075
2019-02-12 $8.63 $8.68 $8.60 $8.62 $8.37 57,217
2019-02-11 $8.62 $8.67 $8.59 $8.59 $8.35 18,750
2019-02-08 $8.60 $8.60 $8.50 $8.54 $8.30 36,066
2019-02-07 $8.75 $8.78 $8.67 $8.71 $8.46 34,123
2019-02-06 $8.96 $8.98 $8.73 $8.96 $8.71 12,447
2019-02-05 $8.85 $8.88 $8.81 $8.86 $8.61 28,526
2019-02-04 $8.61 $8.69 $8.59 $8.68 $8.43 15,045
2019-02-01 $8.73 $8.76 $8.66 $8.66 $8.42 13,573
2019-01-31 $8.71 $8.73 $8.63 $8.67 $8.42 35,604
2019-01-30 $8.76 $8.86 $8.72 $8.82 $8.57 8,001
2019-01-29 $8.82 $8.83 $8.64 $8.66 $8.41 88,650
2019-01-28 $8.78 $8.83 $8.74 $8.78 $8.53 53,647
2019-01-25 $8.75 $8.87 $8.59 $8.79 $8.54 22,762
2019-01-24 $8.73 $8.82 $8.69 $8.73 $8.48 15,101
2019-01-23 $8.82 $8.89 $8.67 $8.80 $8.55 47,918
2019-01-22 $8.83 $8.89 $8.73 $8.81 $8.56 41,077
2019-01-18 $8.80 $8.94 $8.79 $8.87 $8.61 23,842
2019-01-17 $8.58 $8.65 $8.56 $8.61 $8.37 33,556
2019-01-16 $8.59 $8.70 $8.54 $8.61 $8.36 14,936
2019-01-15 $8.58 $8.63 $8.48 $8.55 $8.31 31,975
2019-01-14 $8.56 $8.69 $8.55 $8.62 $8.38 54,964
2019-01-11 $8.63 $8.79 $8.58 $8.70 $8.45 30,145
2019-01-10 $8.61 $8.73 $8.59 $8.67 $8.42 50,351
2019-01-09 $8.65 $8.67 $8.62 $8.64 $8.39 16,782
2019-01-08 $8.44 $8.59 $8.42 $8.51 $8.27 72,938
2019-01-07 $8.40 $8.54 $8.39 $8.48 $8.24 56,234
2019-01-04 $8.29 $8.47 $8.17 $8.39 $8.15 19,775
2019-01-03 $8.23 $8.30 $8.14 $8.22 $7.98 60,144
2019-01-02 $8.24 $8.36 $8.10 $8.33 $8.09 15,882
2018-12-31 $8.39 $8.58 $8.22 $8.58 $8.34 218,970
2018-12-28 $8.30 $8.42 $8.25 $8.42 $8.18 67,574
2018-12-27 $8.06 $8.22 $7.92 $8.17 $7.94 110,092
2018-12-26 $8.40 $8.40 $8.06 $8.20 $7.97 59,645
2018-12-24 $7.87 $8.38 $7.87 $8.02 $7.79 14,472
2018-12-21 $8.09 $8.22 $7.92 $7.98 $7.75 110,847
2018-12-20 $8.32 $8.32 $8.15 $8.31 $8.08 60,568
2018-12-19 $8.35 $8.44 $8.15 $8.24 $8.00 55,171
2018-12-18 $8.38 $8.38 $8.22 $8.31 $8.07 83,801
2018-12-17 $8.51 $8.72 $8.48 $8.60 $8.36 49,224
2018-12-14 $8.50 $8.57 $8.42 $8.51 $8.26 46,362
2018-12-13 $8.67 $8.69 $8.41 $8.62 $8.37 36,641
2018-12-12 $8.67 $8.75 $8.63 $8.75 $8.50 41,336
2018-12-11 $8.57 $8.57 $8.26 $8.48 $8.24 215,218
2018-12-10 $8.48 $8.48 $8.32 $8.40 $8.16 89,487
2018-12-07 $8.59 $8.62 $8.31 $8.51 $8.27 44,021
2018-12-06 $8.36 $8.51 $8.35 $8.36 $8.12 184,002
2018-12-04 $8.87 $8.89 $8.64 $8.76 $8.51 61,284
2018-12-03 $8.80 $8.90 $8.76 $8.83 $8.58 21,386
2018-11-30 $8.91 $8.94 $8.81 $8.88 $8.62 11,141
2018-11-29 $9.05 $9.23 $9.01 $9.06 $8.80 21,990
2018-11-28 $9.03 $9.20 $8.96 $9.12 $8.86 46,287
2018-11-27 $8.99 $9.10 $8.98 $9.05 $8.79 60,764
2018-11-26 $8.88 $8.99 $8.86 $8.93 $8.68 20,618
2018-11-23 $8.78 $8.96 $8.78 $8.83 $8.58 7,893
2018-11-21 $8.78 $9.00 $8.78 $8.82 $8.57 61,798
2018-11-20 $8.68 $8.83 $8.56 $8.73 $8.48 83,969
2018-11-19 $8.92 $8.97 $8.82 $8.82 $8.57 29,150
2018-11-16 $8.93 $9.00 $8.90 $8.98 $8.72 22,704
2018-11-15 $8.88 $8.99 $8.85 $8.95 $8.69 35,264
2018-11-14 $9.17 $9.19 $9.01 $9.10 $8.84 22,721
2018-11-13 $8.90 $9.05 $8.82 $8.93 $8.67 60,285
2018-11-12 $8.78 $8.91 $8.78 $8.86 $8.60 25,130
2018-11-09 $8.97 $9.12 $8.91 $9.03 $8.77 7,742
2018-11-08 $9.13 $9.22 $8.94 $9.16 $8.90 41,986
2018-11-07 $9.25 $9.37 $9.14 $9.33 $9.06 14,286
2018-11-06 $9.27 $9.35 $9.12 $9.28 $9.02 43,288
2018-11-05 $9.30 $9.39 $9.24 $9.32 $9.05 9,761
2018-11-02 $9.30 $9.40 $9.20 $9.33 $9.07 20,364
2018-11-01 $9.20 $9.37 $9.17 $9.29 $9.03 56,810
2018-10-31 $9.07 $9.20 $9.06 $9.13 $8.87 14,539
2018-10-30 $9.07 $9.21 $9.01 $9.09 $8.83 45,843
2018-10-29 $9.11 $9.16 $8.98 $9.01 $8.75 49,408
2018-10-26 $8.84 $9.04 $8.81 $8.96 $8.71 26,416
2018-10-25 $9.05 $9.19 $9.03 $9.11 $8.85 48,614
2018-10-24 $8.94 $8.96 $8.77 $8.87 $8.61 17,295
2018-10-23 $9.05 $9.11 $9.00 $9.07 $8.81 59,081
2018-10-22 $9.26 $9.28 $9.16 $9.16 $8.90 15,350
2018-10-19 $9.37 $9.45 $9.27 $9.37 $9.10 36,537
2018-10-18 $9.50 $9.74 $9.36 $9.58 $9.30 71,135
2018-10-17 $9.56 $9.60 $9.50 $9.60 $9.33 48,927
2018-10-16 $9.56 $9.72 $9.43 $9.64 $9.36 46,177
2018-10-15 $9.51 $9.64 $9.39 $9.57 $9.30 18,580
2018-10-12 $9.47 $9.60 $9.43 $9.52 $9.25 16,476
2018-10-11 $9.49 $9.59 $9.42 $9.51 $9.24 9,763
2018-10-10 $9.52 $9.68 $9.50 $9.58 $9.30 17,196
2018-10-09 $9.53 $9.68 $9.37 $9.57 $9.29 31,877
2018-10-08 $9.52 $9.63 $9.41 $9.56 $9.28 13,191
2018-10-05 $9.65 $9.69 $9.52 $9.61 $9.34 8,157
2018-10-04 $9.78 $9.87 $9.71 $9.79 $9.51 4,765
2018-10-03 $10.04 $10.13 $9.97 $10.05 $9.77 9,697
2018-10-02 $10.09 $10.22 $10.05 $10.14 $9.85 7,853
2018-10-01 $10.18 $10.30 $10.03 $10.25 $9.96 4,338
2018-09-28 $10.18 $10.31 $10.08 $10.22 $9.93 10,470
2018-09-27 $10.21 $10.32 $10.03 $10.18 $9.89 6,988
2018-09-26 $10.20 $10.37 $10.06 $10.27 $9.97 15,182
2018-09-25 $10.21 $10.30 $10.14 $10.22 $9.93 5,231
2018-09-24 $10.19 $10.20 $10.15 $10.18 $9.89 65,717
2018-09-21 $10.10 $10.26 $10.10 $10.19 $9.90 9,993
2018-09-20 $10.07 $10.15 $10.01 $10.12 $9.83 17,570
2018-09-19 $9.95 $10.04 $9.88 $9.98 $9.69 125,067
2018-09-18 $9.92 $10.00 $9.86 $9.93 $9.65 19,379
2018-09-17 $9.88 $9.94 $9.88 $9.90 $9.62 5,115
2018-09-14 $9.89 $9.94 $9.82 $9.86 $9.58 12,592
2018-09-13 $9.88 $9.94 $9.82 $9.87 $9.59 9,504
2018-09-12 $9.76 $9.94 $9.75 $9.86 $9.58 10,261
2018-09-11 $9.65 $9.79 $9.51 $9.66 $9.39 19,187
2018-09-10 $9.82 $9.89 $9.61 $9.76 $9.48 6,958
2018-09-07 $9.80 $9.89 $9.72 $9.81 $9.53 10,424
2018-09-06 $9.93 $9.98 $9.85 $9.92 $9.63 10,100
2018-09-05 $10.03 $10.18 $10.01 $10.18 $9.89 20,522
2018-09-04 $9.99 $10.26 $9.97 $10.16 $9.87 19,420
2018-08-31 $9.98 $10.07 $9.77 $9.79 $9.51 7,606
2018-08-30 $10.15 $10.22 $10.09 $10.16 $9.87 5,622
2018-08-29 $10.16 $10.26 $10.14 $10.26 $9.97 4,214
2018-08-28 $10.20 $10.31 $10.17 $10.28 $9.99 11,965
2018-08-27 $10.26 $10.34 $10.21 $10.28 $9.98 15,339
2018-08-24 $10.06 $10.18 $10.06 $10.18 $9.89 20,823
2018-08-23 $10.07 $10.17 $9.87 $10.17 $9.88 14,224
2018-08-22 $10.09 $10.19 $9.91 $9.92 $9.64 9,767
2018-08-21 $9.99 $10.08 $9.77 $10.04 $9.76 30,605
2018-08-20 $9.88 $9.93 $9.69 $9.85 $9.57 16,619
2018-08-17 $9.81 $9.90 $9.78 $9.90 $9.62 33,894
2018-08-16 $9.71 $9.87 $9.64 $9.79 $9.51 22,051
2018-08-15 $9.62 $9.72 $9.42 $9.68 $9.41 24,912
2018-08-14 $9.92 $9.92 $9.80 $9.89 $9.61 45,311
2018-08-13 $9.96 $9.98 $9.82 $9.92 $9.63 23,178
2018-08-10 $9.94 $9.95 $9.84 $9.89 $9.61 11,363
2018-08-09 $10.08 $10.20 $9.87 $10.06 $9.78 47,297
2018-08-08 $10.12 $10.15 $10.03 $10.12 $9.83 10,895
2018-08-07 $10.00 $10.04 $9.94 $10.00 $9.71 22,192
2018-08-06 $9.88 $9.93 $9.87 $9.90 $9.62 5,679
2018-08-03 $10.04 $10.08 $9.98 $10.08 $9.80 4,920
2018-08-02 $10.15 $10.15 $10.04 $10.10 $9.81 5,381
2018-08-01 $10.18 $10.23 $10.13 $10.13 $9.84 7,970
2018-07-31 $10.33 $10.43 $10.31 $10.36 $10.06 128,115
2018-07-30 $10.27 $10.27 $10.01 $10.18 $9.89 4,810
2018-07-27 $10.23 $10.29 $10.15 $10.15 $9.86 22,069
2018-07-26 $9.86 $10.14 $9.86 $10.09 $9.80 5,529
2018-07-25 $10.29 $10.38 $10.01 $10.38 $10.09 10,519
2018-07-24 $10.51 $10.51 $10.35 $10.41 $10.11 23,667
2018-07-23 $10.51 $10.51 $10.21 $10.43 $10.14 7,693
2018-07-20 $10.53 $10.57 $10.49 $10.57 $10.27 4,859
2018-07-19 $10.41 $10.49 $10.41 $10.44 $10.14 11,637
2018-07-18 $10.48 $10.50 $10.37 $10.45 $10.15 7,917
2018-07-17 $10.39 $10.46 $10.36 $10.38 $10.08 12,807
2018-07-16 $10.39 $10.50 $10.39 $10.47 $10.17 4,555
2018-07-13 $10.28 $10.37 $10.27 $10.33 $10.04 9,319
2018-07-12 $10.28 $10.40 $10.11 $10.37 $10.07 15,795
2018-07-11 $10.31 $10.33 $10.15 $10.24 $9.95 26,997
2018-07-10 $10.27 $10.31 $10.21 $10.28 $9.98 48,792
2018-07-09 $10.28 $10.34 $10.25 $10.30 $10.00 14,814
2018-07-06 $10.05 $10.18 $9.92 $10.10 $9.81 24,014
2018-07-05 $9.99 $10.00 $9.92 $9.96 $9.67 12,742
2018-07-03 $9.89 $9.96 $9.87 $9.90 $9.62 9,810
2018-07-02 $9.74 $9.83 $9.73 $9.76 $9.48 52,171
2018-06-29 $9.81 $9.86 $9.76 $9.79 $9.51 25,214
2018-06-28 $9.57 $9.73 $9.50 $9.69 $9.41 19,818
2018-06-27 $9.76 $9.78 $9.58 $9.61 $9.34 20,094
2018-06-26 $9.85 $9.89 $9.64 $9.80 $9.52 37,693
2018-06-25 $9.96 $9.99 $9.90 $9.96 $9.68 20,782
2018-06-22 $10.09 $10.09 $9.95 $9.99 $9.71 134,420
2018-06-21 $9.96 $9.97 $9.81 $9.94 $9.66 27,978
2018-06-20 $10.13 $10.17 $10.06 $10.12 $9.83 13,347
2018-06-19 $10.13 $10.13 $9.83 $10.05 $9.77 25,939
2018-06-18 $10.15 $10.24 $9.97 $10.19 $9.90 13,962
2018-06-15 $10.28 $10.38 $10.11 $10.28 $9.99 9,059
2018-06-14 $10.44 $10.54 $10.39 $10.41 $10.12 6,020
2018-06-13 $10.45 $10.51 $10.33 $10.45 $10.15 8,070
2018-06-12 $10.45 $10.54 $10.31 $10.44 $10.14 29,197
2018-06-11 $10.35 $10.43 $10.16 $10.32 $10.03 12,114
2018-06-08 $10.30 $10.33 $10.22 $10.27 $9.98 11,042
2018-06-07 $10.54 $10.54 $10.36 $10.45 $10.15 21,144
2018-06-06 $10.64 $10.71 $10.62 $10.69 $10.39 9,129
2018-06-05 $10.59 $10.66 $10.50 $10.63 $10.33 17,928
2018-06-04 $10.47 $10.51 $10.38 $10.42 $10.12 15,106
2018-06-01 $11.16 $11.21 $11.10 $11.15 $10.83 11,925
2018-05-31 $11.05 $11.05 $10.94 $11.01 $10.69 14,976
2018-05-30 $11.00 $11.15 $11.00 $11.15 $10.83 30,161
2018-05-29 $11.03 $11.03 $10.88 $10.98 $10.67 9,321
2018-05-25 $11.35 $11.37 $11.33 $11.37 $11.05 2,734
2018-05-24 $11.37 $11.42 $11.31 $11.42 $11.10 16,220
2018-05-23 $11.29 $11.33 $11.23 $11.29 $10.97 15,620
2018-05-22 $11.42 $11.45 $11.26 $11.38 $11.06 15,516
2018-05-21 $11.36 $11.42 $11.34 $11.42 $11.10 3,538
2018-05-18 $11.19 $11.24 $11.03 $11.24 $10.92 5,600
2018-05-17 $11.19 $11.24 $11.18 $11.22 $10.90 7,661
2018-05-16 $10.99 $11.08 $10.99 $11.08 $10.77 11,290
2018-05-15 $11.10 $11.16 $11.10 $11.13 $10.81 3,245
2018-05-14 $11.21 $11.28 $11.17 $11.21 $10.89 66,135
2018-05-11 $11.10 $11.15 $11.01 $11.15 $10.83 11,446
2018-05-10 $11.19 $11.28 $11.04 $11.17 $10.85 17,131
2018-05-09 $11.20 $11.32 $11.15 $11.15 $10.83 7,859
2018-05-08 $11.23 $11.35 $11.20 $11.35 $10.78 9,034
2018-05-07 $11.24 $11.37 $11.24 $11.32 $10.75 4,870
2018-05-04 $11.27 $11.31 $11.19 $11.28 $10.72 10,642
2018-05-03 $11.34 $11.37 $11.20 $11.34 $10.77 4,746
2018-05-02 $11.34 $11.36 $11.28 $11.28 $10.72 8,640
2018-05-01 $11.27 $11.27 $11.16 $11.22 $10.66 10,134
2018-04-30 $11.35 $11.38 $11.29 $11.29 $10.73 11,009
2018-04-27 $11.09 $11.16 $11.07 $11.12 $10.56 3,477
2018-04-26 $11.17 $11.17 $11.01 $11.16 $10.60 13,969
2018-04-25 $11.06 $11.11 $11.03 $11.11 $10.56 10,402
2018-04-24 $11.24 $11.24 $11.06 $11.10 $10.55 17,717
2018-04-23 $11.23 $11.27 $11.20 $11.24 $10.67 8,373
2018-04-20 $11.15 $11.23 $11.09 $11.16 $10.60 6,654
2018-04-19 $11.09 $11.17 $11.03 $11.15 $10.59 6,563
2018-04-18 $11.05 $11.42 $11.05 $11.29 $10.72 12,912
2018-04-17 $10.97 $11.07 $10.86 $10.99 $10.44 63,548
2018-04-16 $10.90 $10.98 $10.90 $10.98 $10.43 7,612
2018-04-13 $10.83 $10.85 $10.83 $10.85 $10.31 6,111
2018-04-12 $10.88 $10.88 $10.71 $10.76 $10.22 9,241
2018-04-11 $10.94 $10.94 $10.81 $10.85 $10.30 11,479
2018-04-10 $10.94 $10.96 $10.87 $10.93 $10.38 9,612
2018-04-09 $10.87 $10.94 $10.84 $10.87 $10.33 7,027
2018-04-06 $10.74 $10.80 $10.63 $10.72 $10.18 32,211
2018-04-05 $10.83 $10.90 $10.83 $10.89 $10.35 15,270
2018-04-04 $10.70 $10.80 $10.70 $10.80 $10.26 36,114
2018-04-03 $10.80 $10.84 $10.71 $10.81 $10.27 12,796
2018-04-02 $10.81 $10.81 $10.60 $10.74 $10.20 10,604
2018-03-29 $10.85 $10.90 $10.85 $10.86 $10.32 4,520
2018-03-28 $10.91 $10.97 $10.85 $10.91 $10.37 78,900
2018-03-27 $10.97 $11.00 $10.77 $10.93 $10.38 8,835
2018-03-26 $11.17 $11.17 $10.96 $11.10 $10.54 7,134
2018-03-23 $11.08 $11.08 $10.92 $10.96 $10.41 11,167
2018-03-22 $11.14 $11.14 $11.04 $11.04 $10.49 8,883
2018-03-21 $11.36 $11.36 $11.16 $11.29 $10.73 12,662
2018-03-20 $11.39 $11.46 $11.36 $11.40 $10.83 8,281
2018-03-19 $11.36 $11.45 $11.35 $11.42 $10.85 23,383
2018-03-16 $11.35 $11.35 $11.19 $11.24 $10.68 5,308
2018-03-15 $11.37 $11.38 $11.30 $11.34 $10.77 5,396
2018-03-14 $11.34 $11.44 $11.33 $11.39 $10.82 5,301
2018-03-13 $11.48 $11.51 $11.40 $11.46 $10.89 123,277
2018-03-12 $11.44 $11.45 $11.38 $11.41 $10.84 70,897
2018-03-09 $11.46 $11.49 $11.42 $11.49 $10.92 15,157
2018-03-08 $11.39 $11.43 $11.26 $11.32 $10.75 4,223
2018-03-07 $11.25 $11.38 $11.24 $11.31 $10.74 12,186
2018-03-06 $11.40 $11.44 $11.15 $11.25 $10.69 26,102
2018-03-05 $11.16 $11.34 $11.16 $11.34 $10.77 10,178
2018-03-02 $11.22 $11.35 $11.16 $11.31 $10.75 22,706
2018-03-01 $11.43 $11.43 $11.11 $11.24 $10.67 5,701
2018-02-28 $11.77 $11.77 $11.61 $11.63 $11.05 13,936
2018-02-27 $11.91 $12.04 $11.79 $12.03 $11.43 22,458
2018-02-26 $11.83 $11.91 $11.76 $11.91 $11.31 15,097
2018-02-23 $11.67 $11.73 $11.55 $11.70 $11.11 6,967
2018-02-22 $11.55 $11.79 $11.55 $11.71 $11.13 58,762
2018-02-21 $11.50 $11.72 $11.50 $11.61 $11.03 12,312
2018-02-20 $11.19 $11.28 $11.16 $11.25 $10.69 29,008
2018-02-16 $11.55 $11.55 $11.40 $11.48 $10.91 20,142
2018-02-15 $11.57 $11.57 $11.49 $11.57 $10.99 11,242
2018-02-14 $11.38 $11.52 $11.34 $11.50 $10.93 8,966
2018-02-13 $11.18 $11.21 $11.13 $11.21 $10.65 19,500
2018-02-12 $11.05 $11.16 $10.93 $11.10 $10.55 8,642
2018-02-09 $10.87 $10.96 $10.65 $10.95 $10.40 32,159
2018-02-08 $10.97 $11.00 $10.78 $10.81 $10.27 20,043
2018-02-07 $10.92 $10.98 $10.81 $10.86 $10.32 29,623
2018-02-06 $10.79 $11.04 $10.69 $10.96 $10.41 26,755
2018-02-05 $11.00 $11.05 $10.66 $10.79 $10.25 16,996
2018-02-02 $11.15 $11.15 $10.95 $10.95 $10.40 28,147
2018-02-01 $11.36 $11.44 $11.36 $11.44 $10.87 9,417
2018-01-31 $11.45 $11.45 $11.32 $11.37 $10.80 93,214
2018-01-30 $11.29 $11.31 $11.26 $11.28 $10.71 9,918
2018-01-29 $11.31 $11.38 $11.31 $11.36 $10.79 18,359
2018-01-26 $11.37 $11.37 $11.31 $11.32 $10.75 9,146
2018-01-25 $11.31 $11.40 $11.23 $11.30 $10.74 15,678
2018-01-24 $11.34 $11.34 $11.21 $11.29 $10.73 47,391
2018-01-23 $11.36 $11.40 $11.35 $11.40 $10.83 10,090
2018-01-22 $11.27 $11.38 $11.27 $11.31 $10.75 14,635
2018-01-19 $11.32 $11.37 $11.22 $11.29 $10.73 10,973
2018-01-18 $11.08 $11.12 $11.01 $11.05 $10.50 93,788
2018-01-17 $11.15 $11.21 $11.11 $11.17 $10.61 12,637
2018-01-16 $11.26 $11.32 $11.23 $11.23 $10.67 9,217
2018-01-12 $11.16 $11.19 $11.10 $11.16 $10.60 8,687
2018-01-11 $11.00 $11.04 $10.93 $11.01 $10.46 10,617
2018-01-10 $10.88 $10.90 $10.76 $10.82 $10.28 9,864
2018-01-09 $10.77 $10.83 $10.74 $10.83 $10.29 8,256
2018-01-08 $10.65 $10.68 $10.65 $10.68 $10.14 9,477
2018-01-05 $10.58 $10.60 $10.55 $10.60 $10.07 8,586
2018-01-04 $10.56 $10.61 $10.52 $10.52 $9.99 16,943
2018-01-03 $10.47 $10.48 $10.43 $10.45 $9.92 4,474
2018-01-02 $10.44 $10.54 $10.44 $10.52 $9.99 13,151
2017-12-29 $10.35 $10.40 $10.34 $10.39 $9.87 10,048
2017-12-28 $10.27 $10.28 $10.24 $10.28 $9.77 22,746
2017-12-27 $10.03 $10.08 $10.01 $10.05 $9.54 7,200
2017-12-26 $10.00 $10.00 $9.97 $9.97 $9.47 6,024
2017-12-22 $9.98 $10.00 $9.87 $9.97 $9.47 6,088
2017-12-21 $9.93 $9.97 $9.93 $9.97 $9.47 15,468
2017-12-20 $9.94 $9.99 $9.89 $9.89 $9.40 16,790
2017-12-19 $10.11 $10.11 $10.02 $10.04 $9.54 7,470
2017-12-18 $10.07 $10.08 $10.01 $10.03 $9.52 6,766
2017-12-15 $9.91 $9.98 $9.91 $9.96 $9.46 23,336
2017-12-14 $10.00 $10.05 $9.87 $9.89 $9.40 26,923
2017-12-13 $9.95 $9.99 $9.91 $9.96 $9.46 9,637
2017-12-12 $9.92 $9.94 $9.91 $9.94 $9.44 6,752
2017-12-11 $10.12 $10.13 $10.10 $10.12 $9.61 11,482
2017-12-08 $10.15 $10.22 $10.14 $10.22 $9.71 9,026
2017-12-07 $10.05 $10.05 $10.03 $10.04 $9.54 3,418
2017-12-06 $10.02 $10.04 $9.97 $10.00 $9.50 5,169
2017-12-05 $10.19 $10.19 $10.05 $10.05 $9.55 9,345
2017-12-04 $10.32 $10.32 $10.22 $10.22 $9.71 3,565
2017-12-01 $10.17 $10.20 $10.12 $10.17 $9.66 12,145
2017-11-30 $10.13 $10.14 $10.05 $10.10 $9.60 8,943
2017-11-29 $10.07 $10.11 $10.05 $10.07 $9.56 7,000
2017-11-28 $10.03 $10.08 $9.99 $10.03 $9.52 7,819
2017-11-27 $10.03 $10.07 $9.95 $9.99 $9.49 4,609
2017-11-24 $10.06 $10.06 $10.02 $10.06 $9.56 2,724
2017-11-22 $9.91 $9.91 $9.85 $9.88 $9.38 13,174
2017-11-21 $9.86 $9.90 $9.84 $9.87 $9.38 14,207
2017-11-20 $9.86 $9.89 $9.80 $9.86 $9.37 6,633
2017-11-17 $9.81 $9.87 $9.81 $9.86 $9.36 7,342
2017-11-16 $9.83 $9.83 $9.76 $9.83 $9.34 8,369
2017-11-15 $9.64 $9.69 $9.62 $9.68 $9.20 20,152
2017-11-14 $9.65 $9.70 $9.62 $9.70 $9.22 11,351
2017-11-13 $9.65 $9.70 $9.65 $9.69 $9.21 14,443
2017-11-10 $9.74 $9.74 $9.70 $9.74 $9.25 6,915
2017-11-09 $9.72 $9.73 $9.70 $9.73 $9.24 11,583
2017-11-08 $9.74 $9.82 $9.73 $9.82 $9.33 9,398
2017-11-07 $9.84 $9.84 $9.73 $9.73 $9.24 69,110
2017-11-06 $9.94 $9.98 $9.94 $9.98 $9.48 14,233
2017-11-03 $9.97 $9.98 $9.94 $9.97 $9.47 3,964
2017-11-02 $10.03 $10.04 $9.97 $10.04 $9.54 30,165
2017-11-01 $9.95 $10.00 $9.95 $10.00 $9.50 23,674
2017-10-31 $10.00 $10.03 $9.99 $10.03 $9.53 8,719
2017-10-30 $9.97 $10.00 $9.96 $9.97 $9.47 6,451
2017-10-27 $9.92 $9.95 $9.91 $9.93 $9.43 14,325
2017-10-26 $10.00 $10.01 $9.96 $9.97 $9.47 8,276
2017-10-25 $9.94 $9.99 $9.92 $9.99 $9.49 9,768
2017-10-24 $9.76 $9.80 $9.76 $9.80 $9.31 9,805
2017-10-23 $9.81 $9.83 $9.75 $9.79 $9.30 21,401
2017-10-20 $9.88 $9.88 $9.79 $9.80 $9.31 12,191
2017-10-19 $10.14 $10.28 $10.14 $10.28 $9.77 7,509
2017-10-18 $10.21 $10.25 $10.19 $10.19 $9.68 13,562
2017-10-17 $10.22 $10.25 $10.20 $10.23 $9.72 18,031
2017-10-16 $10.27 $10.31 $10.24 $10.26 $9.75 7,542
2017-10-13 $10.27 $10.27 $10.21 $10.23 $9.72 7,112
2017-10-12 $10.25 $10.30 $10.23 $10.29 $9.78 14,135
2017-10-11 $10.29 $10.34 $10.28 $10.34 $9.82 59,092
2017-10-10 $10.22 $10.26 $10.20 $10.25 $9.74 2,956
2017-10-09 $10.10 $10.14 $10.10 $10.10 $9.60 7,827
2017-10-06 $10.05 $10.10 $10.04 $10.06 $9.56 9,032
2017-10-05 $9.96 $9.96 $9.88 $9.93 $9.43 20,823
2017-10-04 $9.84 $9.89 $9.84 $9.88 $9.39 4,858
2017-10-03 $9.88 $9.91 $9.88 $9.91 $9.42 25,503
2017-10-02 $9.93 $9.94 $9.80 $9.86 $9.37 182,244
2017-09-29 $9.90 $9.97 $9.87 $9.95 $9.45 19,514
2017-09-28 $9.87 $10.02 $9.85 $9.92 $9.42 9,242
2017-09-27 $9.62 $9.65 $9.62 $9.65 $9.17 5,095
2017-09-26 $9.64 $9.67 $9.59 $9.65 $9.17 17,108
2017-09-25 $9.73 $9.76 $9.70 $9.72 $9.23 9,725
2017-09-22 $9.79 $9.82 $9.78 $9.80 $9.31 4,874
2017-09-21 $9.71 $9.77 $9.71 $9.77 $9.28 14,557
2017-09-20 $9.79 $9.83 $9.73 $9.78 $9.29 12,318
2017-09-19 $9.75 $9.79 $9.75 $9.79 $9.30 8,621
2017-09-18 $9.66 $9.70 $9.65 $9.70 $9.22 14,722
2017-09-15 $9.61 $9.64 $9.59 $9.61 $9.13 12,305
2017-09-14 $9.65 $9.71 $9.64 $9.71 $9.23 3,179
2017-09-13 $9.66 $9.66 $9.64 $9.65 $9.17 10,761
2017-09-12 $9.66 $9.83 $9.66 $9.78 $9.29 10,530
2017-09-11 $9.76 $9.80 $9.66 $9.68 $9.20 113,762
2017-09-08 $9.61 $9.64 $9.58 $9.64 $9.16 10,755
2017-09-07 $9.58 $9.70 $9.56 $9.60 $9.12 42,374
2017-09-06 $9.41 $9.49 $9.41 $9.43 $8.96 10,380
2017-09-05 $9.44 $9.44 $9.36 $9.43 $8.96 10,703
2017-09-01 $9.24 $9.28 $9.20 $9.23 $8.77 27,107
2017-08-31 $9.19 $9.26 $9.18 $9.26 $8.80 7,300
2017-08-30 $9.19 $9.21 $9.16 $9.17 $8.71 12,931
2017-08-29 $9.26 $9.31 $9.24 $9.26 $8.79 18,870
2017-08-28 $9.29 $9.31 $9.27 $9.31 $8.85 9,487
2017-08-25 $9.22 $9.29 $9.22 $9.28 $8.81 2,345
2017-08-24 $9.21 $9.24 $9.16 $9.21 $8.75 8,224
2017-08-23 $9.20 $9.22 $9.17 $9.17 $8.72 18,250
2017-08-22 $9.18 $9.21 $9.16 $9.21 $8.75 9,004
2017-08-21 $9.14 $9.22 $9.14 $9.19 $8.73 27,674
2017-08-18 $9.09 $9.18 $9.08 $9.17 $8.71 14,908
2017-08-17 $9.22 $9.23 $9.15 $9.16 $8.70 15,516
2017-08-16 $9.21 $9.25 $9.19 $9.25 $8.79 11,608
2017-08-15 $9.16 $9.22 $9.13 $9.21 $8.75 28,635
2017-08-14 $9.24 $9.25 $9.24 $9.25 $8.78 2,973
2017-08-11 $9.17 $9.24 $9.14 $9.22 $8.76 15,443
2017-08-10 $9.21 $9.27 $9.19 $9.25 $8.79 40,095
2017-08-09 $9.28 $9.38 $9.28 $9.38 $8.91 30,739
2017-08-08 $9.47 $9.47 $9.40 $9.42 $8.94 3,938
2017-08-07 $9.52 $9.54 $9.49 $9.53 $9.05 2,194
2017-08-04 $9.56 $9.56 $9.49 $9.51 $9.04 7,709
2017-08-03 $9.53 $9.60 $9.53 $9.58 $9.10 3,812
2017-08-02 $9.55 $9.55 $9.48 $9.53 $9.05 14,728
2017-08-01 $9.35 $9.47 $9.33 $9.36 $8.89 9,807
2017-07-31 $9.25 $9.26 $9.19 $9.24 $8.78 6,496
2017-07-28 $9.19 $9.25 $9.17 $9.24 $8.78 81,486
2017-07-27 $9.48 $9.48 $9.26 $9.26 $8.80 162,441
2017-07-26 $9.68 $9.73 $9.66 $9.72 $9.23 6,405
2017-07-25 $9.69 $9.72 $9.66 $9.71 $9.23 4,887
2017-07-24 $9.47 $9.56 $9.44 $9.56 $9.08 23,956
2017-07-21 $9.47 $9.62 $9.47 $9.62 $9.14 40,327
2017-07-20 $9.65 $9.68 $9.64 $9.64 $9.16 3,544
2017-07-19 $9.72 $9.74 $9.72 $9.74 $9.25 14,156
2017-07-18 $9.77 $9.78 $9.74 $9.74 $9.25 11,649
2017-07-17 $9.68 $9.72 $9.66 $9.67 $9.19 4,326
2017-07-14 $9.65 $9.67 $9.60 $9.65 $9.16 21,440
2017-07-13 $9.54 $9.60 $9.53 $9.60 $9.12 7,573
2017-07-12 $9.55 $9.56 $9.49 $9.55 $9.07 23,349
2017-07-11 $9.29 $9.39 $9.29 $9.38 $8.91 18,439
2017-07-10 $9.27 $9.31 $9.23 $9.30 $8.84 5,467
2017-07-07 $9.14 $9.25 $9.14 $9.25 $8.79 11,196
2017-07-06 $9.17 $9.30 $9.16 $9.27 $8.81 16,704
2017-07-05 $9.27 $9.30 $9.25 $9.28 $8.82 16,451
2017-07-03 $9.39 $9.39 $9.26 $9.26 $8.80 5,928
2017-06-30 $9.48 $9.48 $9.34 $9.48 $9.01 18,712
2017-06-29 $9.47 $9.48 $9.40 $9.45 $8.98 6,491
2017-06-28 $9.41 $9.47 $9.41 $9.47 $9.00 13,589
2017-06-27 $9.47 $9.49 $9.42 $9.44 $8.96 6,991
2017-06-26 $9.48 $9.54 $9.46 $9.49 $9.02 20,609
2017-06-23 $9.29 $9.33 $9.27 $9.32 $8.85 9,953
2017-06-22 $9.28 $9.32 $9.27 $9.31 $8.85 11,279
2017-06-21 $9.30 $9.32 $9.26 $9.31 $8.85 9,140
2017-06-20 $9.26 $9.27 $9.22 $9.22 $8.76 15,338
2017-06-19 $9.42 $9.44 $9.37 $9.37 $8.90 43,883
2017-06-16 $9.32 $9.39 $9.30 $9.37 $8.90 13,584
2017-06-15 $9.28 $9.31 $9.26 $9.30 $8.83 4,967
2017-06-14 $9.52 $9.55 $9.43 $9.46 $8.99 15,801
2017-06-13 $9.43 $9.44 $9.41 $9.44 $8.97 298,929
2017-06-12 $9.23 $9.30 $9.22 $9.26 $8.80 133,369
2017-06-09 $9.31 $9.33 $9.24 $9.26 $8.80 4,149
2017-06-08 $9.33 $9.39 $9.33 $9.38 $8.91 9,694
2017-06-07 $9.49 $9.49 $9.40 $9.42 $8.72 10,990
2017-06-06 $9.50 $9.53 $9.46 $9.51 $8.80 8,681
2017-06-05 $9.67 $9.70 $9.64 $9.66 $8.94 18,472
2017-06-02 $9.70 $9.84 $9.70 $9.83 $9.10 4,585
2017-06-01 $9.64 $9.69 $9.62 $9.66 $8.94 4,739
2017-05-31 $9.52 $9.56 $9.51 $9.56 $8.85 35,289
2017-05-30 $9.47 $9.50 $9.46 $9.47 $8.76 20,357
2017-05-26 $9.47 $9.49 $9.47 $9.48 $8.77 6,078
2017-05-25 $9.54 $9.55 $9.50 $9.53 $8.82 5,607
2017-05-24 $9.47 $9.53 $9.43 $9.47 $8.76 11,509
2017-05-23 $9.42 $9.42 $9.35 $9.36 $8.66 18,558
2017-05-22 $9.40 $9.42 $9.33 $9.38 $8.68 53,405
2017-05-19 $9.30 $9.34 $9.22 $9.30 $8.61 19,049
2017-05-18 $9.23 $9.25 $9.18 $9.22 $8.53 8,685
2017-05-17 $9.19 $9.24 $9.18 $9.21 $8.52 26,122
2017-05-16 $9.30 $9.37 $9.30 $9.31 $8.62 81,499
2017-05-15 $9.05 $9.05 $8.99 $9.03 $8.36 3,936
2017-05-12 $8.95 $8.98 $8.91 $8.94 $8.27 7,348
2017-05-11 $8.95 $9.00 $8.89 $8.89 $8.23 9,997
2017-05-10 $9.02 $9.14 $9.02 $9.06 $8.38 5,562
2017-05-09 $8.95 $8.95 $8.89 $8.92 $8.25 17,503
2017-05-08 $9.14 $9.18 $9.14 $9.16 $8.26 7,083
2017-05-05 $9.24 $9.36 $9.21 $9.36 $8.44 64,116
2017-05-04 $9.13 $9.19 $9.09 $9.18 $8.28 7,896
2017-05-03 $8.99 $8.99 $8.78 $8.80 $7.93 10,676
2017-05-02 $9.08 $9.13 $9.05 $9.10 $8.20 7,448
2017-05-01 $9.18 $9.18 $9.10 $9.13 $8.23 5,591
2017-04-28 $9.11 $9.12 $9.04 $9.05 $8.16 4,400
2017-04-27 $8.98 $9.06 $8.96 $9.00 $8.11 6,929
2017-04-26 $8.97 $9.00 $8.95 $9.00 $8.11 15,300
2017-04-25 $9.06 $9.08 $9.01 $9.08 $8.19 25,600
2017-04-24 $9.01 $9.05 $8.99 $9.04 $8.15 34,331
2017-04-21 $8.54 $8.56 $8.53 $8.55 $7.71 3,840
2017-04-20 $8.46 $8.67 $8.46 $8.60 $7.75 11,526
2017-04-19 $8.30 $8.39 $8.30 $8.37 $7.54 2,973
2017-04-18 $8.25 $8.27 $8.22 $8.27 $7.45 2,207
2017-04-17 $8.16 $8.46 $8.16 $8.40 $7.57 7,275
2017-04-13 $8.29 $8.35 $8.27 $8.27 $7.46 8,626
2017-04-12 $8.35 $8.35 $8.27 $8.35 $7.53 15,208
2017-04-11 $8.35 $8.40 $8.35 $8.39 $7.57 2,441
2017-04-10 $8.39 $8.40 $8.30 $8.35 $7.53 23,108
2017-04-07 $8.47 $8.47 $8.45 $8.46 $7.63 17,094
2017-04-06 $8.41 $8.48 $8.39 $8.39 $7.56 1,994
2017-04-05 $8.39 $8.41 $8.39 $8.41 $7.58 1,768
2017-04-04 $8.33 $8.35 $8.33 $8.33 $7.51 1,330
2017-04-03 $8.33 $8.33 $8.26 $8.26 $7.45 3,565
2017-03-31 $8.27 $8.33 $8.25 $8.29 $7.48 13,164
2017-03-30 $8.27 $8.35 $8.27 $8.30 $7.48 13,334
2017-03-29 $8.30 $8.34 $8.28 $8.29 $7.47 11,283
2017-03-28 $8.47 $8.50 $8.44 $8.46 $7.63 5,484
2017-03-27 $8.20 $8.29 $8.18 $8.26 $7.45 12,806
2017-03-24 $8.10 $8.14 $8.08 $8.09 $7.29 8,367
2017-03-23 $8.05 $8.15 $8.05 $8.14 $7.33 2,633
2017-03-22 $8.04 $8.08 $8.04 $8.08 $7.28 2,947
2017-03-21 $8.18 $8.18 $8.13 $8.13 $7.33 5,618
2017-03-20 $8.09 $8.12 $8.07 $8.09 $7.29 2,676
2017-03-17 $8.09 $8.13 $8.09 $8.13 $7.33 3,050
2017-03-16 $8.05 $8.08 $8.01 $8.06 $7.26 8,673
2017-03-15 $7.95 $8.09 $7.95 $8.08 $7.28 10,713
2017-03-14 $8.02 $8.04 $7.97 $7.97 $7.19 9,218
2017-03-13 $8.06 $8.06 $8.00 $8.05 $7.26 4,727
2017-03-10 $8.04 $8.16 $8.04 $8.15 $7.35 3,258
2017-03-09 $7.97 $8.04 $7.97 $8.04 $7.25 4,445
2017-03-08 $7.87 $7.88 $7.80 $7.80 $7.03 14,206
2017-03-07 $7.91 $7.92 $7.88 $7.88 $7.10 46,338
2017-03-06 $7.90 $7.90 $7.84 $7.88 $7.10 13,445
2017-03-03 $7.87 $7.90 $7.79 $7.90 $7.12 4,511
2017-03-02 $7.82 $7.87 $7.80 $7.80 $7.03 9,326
2017-03-01 $7.90 $7.95 $7.86 $7.89 $7.11 13,675
2017-02-28 $7.83 $7.94 $7.83 $7.91 $7.13 4,235
2017-02-27 $7.86 $7.92 $7.80 $7.85 $7.08 6,358
2017-02-24 $7.87 $7.91 $7.85 $7.90 $7.12 5,258
2017-02-23 $7.95 $8.01 $7.95 $7.99 $7.20 5,307
2017-02-22 $7.89 $7.97 $7.89 $7.94 $7.16 5,793
2017-02-21 $8.18 $8.18 $8.12 $8.13 $7.33 3,331
2017-02-17 $8.16 $8.16 $8.13 $8.14 $7.34 2,436
2017-02-16 $8.24 $8.24 $8.18 $8.22 $7.41 5,298
2017-02-15 $8.24 $8.25 $8.20 $8.25 $7.44 1,932
2017-02-14 $8.18 $8.25 $8.17 $8.25 $7.44 2,597
2017-02-13 $8.23 $8.29 $8.21 $8.27 $7.46 7,470
2017-02-10 $8.20 $8.27 $8.19 $8.27 $7.46 4,452
2017-02-09 $8.20 $8.21 $8.20 $8.21 $7.40 866
2017-02-08 $8.20 $8.28 $8.16 $8.25 $7.43 4,240
2017-02-07 $8.21 $8.29 $8.11 $8.21 $7.40 5,874
2017-02-06 $8.26 $8.30 $8.24 $8.30 $7.48 5,552
2017-02-03 $8.43 $8.45 $8.39 $8.41 $7.58 3,442
2017-02-02 $8.29 $8.29 $8.17 $8.17 $7.37 3,602
2017-02-01 $8.16 $8.20 $8.14 $8.17 $7.36 2,994
2017-01-31 $8.13 $8.14 $8.00 $8.10 $7.30 16,783
2017-01-30 $8.14 $8.19 $8.14 $8.18 $7.37 17,662
2017-01-27 $8.28 $8.29 $8.19 $8.26 $7.45 6,106
2017-01-26 $8.20 $8.23 $8.08 $8.16 $7.36 20,171
2017-01-25 $8.31 $8.31 $8.21 $8.31 $7.49 3,926
2017-01-24 $8.21 $8.22 $8.18 $8.22 $7.41 70,485
2017-01-23 $8.13 $8.16 $8.09 $8.11 $7.31 16,502
2017-01-20 $8.12 $8.15 $8.08 $8.10 $7.30 8,384
2017-01-19 $8.11 $8.13 $8.08 $8.13 $7.33 13,383
2017-01-18 $8.14 $8.19 $8.12 $8.14 $7.34 37,041
2017-01-17 $8.21 $8.27 $8.17 $8.20 $7.39 88,885
2017-01-13 $8.14 $8.20 $8.07 $8.17 $7.36 12,128
2017-01-12 $8.04 $8.12 $8.04 $8.07 $7.28 18,062
2017-01-11 $7.96 $8.10 $7.96 $8.05 $7.26 1,634
2017-01-10 $8.05 $8.06 $8.01 $8.01 $7.22 4,121
2017-01-09 $7.98 $8.02 $7.93 $8.02 $7.23 57,056
2017-01-06 $8.00 $8.00 $7.91 $7.92 $7.14 12,646
2017-01-05 $7.91 $8.04 $7.91 $8.01 $7.22 27,487
2017-01-04 $7.76 $7.83 $7.76 $7.78 $7.01 19,556
2017-01-03 $7.53 $7.59 $7.53 $7.55 $6.81 22,236
2016-12-30 $7.38 $7.45 $7.37 $7.37 $6.64 10,976
2016-12-29 $7.37 $7.44 $7.36 $7.40 $6.67 26,764
2016-12-28 $7.39 $7.39 $7.26 $7.35 $6.63 15,498
2016-12-27 $7.45 $7.48 $7.44 $7.47 $6.73 8,116
2016-12-23 $7.45 $7.48 $7.44 $7.47 $6.73 20,042
2016-12-22 $7.44 $7.54 $7.42 $7.45 $6.71 30,337
2016-12-21 $7.41 $7.46 $7.40 $7.45 $6.71 11,954
2016-12-20 $7.43 $7.60 $7.43 $7.55 $6.81 20,253
2016-12-19 $7.66 $7.67 $7.63 $7.65 $6.90 22,050
2016-12-16 $7.62 $7.69 $7.61 $7.66 $6.91 21,542
2016-12-15 $7.51 $7.62 $7.51 $7.61 $6.86 53,980
2016-12-14 $7.44 $7.52 $7.42 $7.42 $6.69 31,660
2016-12-13 $7.30 $7.38 $7.29 $7.31 $6.59 48,947
2016-12-12 $7.27 $7.34 $7.27 $7.30 $6.58 47,679
2016-12-09 $7.24 $7.33 $7.23 $7.30 $6.58 18,954
2016-12-08 $7.39 $7.45 $7.30 $7.38 $6.65 10,822
2016-12-07 $7.43 $7.57 $7.43 $7.56 $6.82 12,705
2016-12-06 $7.15 $7.23 $7.15 $7.21 $6.50 64,010
2016-12-05 $7.10 $7.19 $7.06 $7.17 $6.46 27,836
2016-12-02 $6.97 $7.01 $6.97 $6.99 $6.30 14,376
2016-12-01 $6.99 $7.01 $6.95 $7.00 $6.31 26,582
2016-11-30 $7.01 $7.08 $7.00 $7.01 $6.32 29,956
2016-11-29 $7.03 $7.11 $7.03 $7.11 $6.41 36,434
2016-11-28 $7.01 $7.07 $6.95 $7.01 $6.32 28,459
2016-11-25 $7.11 $7.17 $7.10 $7.13 $6.43 8,908
2016-11-23 $7.10 $7.10 $7.05 $7.09 $6.39 25,004
2016-11-22 $7.14 $7.22 $7.12 $7.19 $6.48 63,295
2016-11-21 $7.08 $7.14 $7.08 $7.08 $6.38 30,262
2016-11-18 $7.05 $7.13 $7.04 $7.12 $6.41 51,569
2016-11-17 $7.10 $7.11 $7.07 $7.10 $6.40 69,796
2016-11-16 $7.00 $7.11 $6.93 $7.11 $6.41 11,874
2016-11-15 $7.10 $7.15 $7.09 $7.13 $6.43 30,110
2016-11-14 $7.05 $7.09 $7.00 $7.04 $6.34 19,324
2016-11-11 $7.21 $7.24 $7.18 $7.24 $6.53 17,967
2016-11-10 $7.33 $7.47 $7.33 $7.42 $6.69 1,323,795
2016-11-09 $7.23 $7.46 $7.23 $7.39 $6.66 19,364
2016-11-08 $7.28 $7.35 $7.28 $7.32 $6.60 32,433
2016-11-07 $7.22 $7.34 $7.22 $7.33 $6.60 21,104
2016-11-04 $7.30 $7.30 $7.19 $7.21 $6.50 3,892
2016-11-03 $7.37 $7.40 $7.36 $7.37 $6.64 12,237
2016-11-02 $7.39 $7.41 $7.38 $7.38 $6.65 5,895
2016-11-01 $7.52 $7.53 $7.47 $7.50 $6.76 15,904
2016-10-31 $7.53 $7.54 $7.48 $7.54 $6.79 13,447
2016-10-28 $7.54 $7.60 $7.54 $7.60 $6.85 24,455
2016-10-27 $7.55 $7.55 $7.44 $7.44 $6.71 7,102
2016-10-26 $7.48 $7.56 $7.43 $7.44 $6.71 9,720
2016-10-25 $7.48 $7.53 $7.42 $7.51 $6.77 11,719
2016-10-24 $7.59 $7.59 $7.53 $7.54 $6.80 35,336
2016-10-21 $7.46 $7.49 $7.45 $7.49 $6.75 16,036
2016-10-20 $7.51 $7.54 $7.49 $7.51 $6.77 8,737
2016-10-19 $7.54 $7.58 $7.54 $7.54 $6.80 20,391
2016-10-18 $7.26 $7.32 $7.19 $7.31 $6.59 80,000
2016-10-17 $7.04 $7.08 $7.01 $7.02 $6.33 61,556
2016-10-14 $7.25 $7.25 $7.16 $7.16 $6.46 8,122
2016-10-13 $7.19 $7.29 $7.18 $7.29 $6.57 21,204
2016-10-12 $7.30 $7.30 $7.24 $7.26 $6.54 8,680
2016-10-11 $7.39 $7.40 $7.31 $7.31 $6.59 7,316
2016-10-10 $7.45 $7.47 $7.38 $7.40 $6.67 9,302
2016-10-07 $7.48 $7.51 $7.42 $7.48 $6.74 11,727
2016-10-06 $7.59 $7.59 $7.49 $7.51 $6.77 61,241
2016-10-05 $7.71 $7.75 $7.67 $7.71 $6.95 12,183
2016-10-04 $7.98 $8.00 $7.87 $7.87 $7.10 13,853
2016-10-03 $7.89 $7.97 $7.89 $7.96 $7.18 4,188
2016-09-30 $7.84 $7.92 $7.84 $7.90 $7.12 9,496
2016-09-29 $7.97 $7.97 $7.76 $7.76 $7.00 3,776
2016-09-28 $7.88 $7.94 $7.81 $7.92 $7.14 10,247
2016-09-27 $7.75 $7.87 $7.74 $7.85 $7.08 22,352
2016-09-26 $7.85 $7.86 $7.82 $7.84 $7.06 20,226
2016-09-23 $8.01 $8.06 $8.01 $8.06 $7.27 21,811
2016-09-22 $7.97 $7.97 $7.90 $7.91 $7.13 9,601
2016-09-21 $7.87 $7.91 $7.77 $7.91 $7.13 17,840
2016-09-20 $7.89 $7.89 $7.82 $7.82 $7.05 23,757
2016-09-19 $7.83 $7.89 $7.83 $7.83 $7.06 5,860
2016-09-16 $7.85 $7.85 $7.73 $7.79 $7.02 4,720
2016-09-15 $7.87 $7.96 $7.86 $7.95 $7.16 51,402
2016-09-14 $7.77 $7.90 $7.75 $7.76 $6.99 50,634
2016-09-13 $7.78 $7.83 $7.74 $7.77 $7.00 21,637
2016-09-12 $7.74 $7.87 $7.74 $7.87 $7.10 7,775
2016-09-09 $8.00 $8.00 $7.92 $7.97 $7.19 2,253
2016-09-08 $8.12 $8.12 $8.05 $8.08 $7.28 7,412
2016-09-07 $8.02 $8.06 $8.01 $8.04 $7.24 7,496
2016-09-06 $7.95 $8.02 $7.95 $7.99 $7.20 3,839
2016-09-02 $7.95 $7.95 $7.84 $7.90 $7.12 3,137
2016-09-01 $7.61 $7.67 $7.60 $7.67 $6.91 37,798
2016-08-31 $7.49 $7.51 $7.45 $7.50 $6.76 17,690
2016-08-30 $7.48 $7.55 $7.48 $7.48 $6.74 28,897
2016-08-29 $7.53 $7.63 $7.52 $7.53 $6.79 8,989
2016-08-26 $7.65 $7.69 $7.52 $7.52 $6.78 22,772
2016-08-25 $7.58 $7.65 $7.55 $7.57 $6.82 9,941
2016-08-24 $7.68 $7.70 $7.62 $7.62 $6.87 3,174
2016-08-23 $7.72 $7.78 $7.69 $7.71 $6.95 19,065
2016-08-22 $7.62 $7.65 $7.57 $7.62 $6.87 8,185
2016-08-19 $7.70 $7.71 $7.65 $7.71 $6.95 6,178
2016-08-18 $7.73 $7.84 $7.73 $7.82 $7.05 2,686
2016-08-17 $7.74 $7.83 $7.74 $7.83 $7.06 2,759
2016-08-16 $7.85 $7.95 $7.85 $7.90 $7.12 7,331
2016-08-15 $7.91 $7.95 $7.89 $7.92 $7.14 10,342
2016-08-12 $7.88 $7.95 $7.88 $7.90 $7.12 4,742
2016-08-11 $7.90 $7.94 $7.89 $7.93 $7.15 6,869
2016-08-10 $7.89 $7.91 $7.81 $7.84 $7.07 41,548
2016-08-09 $7.84 $7.87 $7.80 $7.80 $7.03 6,499
2016-08-08 $7.85 $7.88 $7.81 $7.87 $7.10 5,940
2016-08-05 $7.82 $7.91 $7.82 $7.87 $7.10 5,714
2016-08-04 $7.82 $7.91 $7.81 $7.90 $7.12 28,539
2016-08-03 $7.80 $7.92 $7.80 $7.87 $7.10 25,632
2016-08-02 $8.01 $8.07 $7.99 $8.05 $7.26 7,189
2016-08-01 $8.19 $8.22 $8.15 $8.20 $7.39 6,695
2016-07-29 $8.25 $8.38 $8.25 $8.33 $7.51 5,664
2016-07-28 $8.25 $8.26 $8.17 $8.26 $7.45 12,324
2016-07-27 $8.27 $8.27 $8.09 $8.25 $7.44 6,062
2016-07-26 $8.22 $8.22 $8.12 $8.17 $7.37 21,051
2016-07-25 $8.17 $8.22 $8.17 $8.20 $7.39 8,617
2016-07-22 $8.21 $8.22 $8.12 $8.16 $7.35 19,463
2016-07-21 $8.25 $8.25 $8.17 $8.20 $7.39 7,720
2016-07-20 $8.27 $8.29 $8.21 $8.25 $7.43 8,705
2016-07-19 $8.33 $8.33 $8.20 $8.22 $7.41 13,389
2016-07-18 $8.23 $8.35 $8.22 $8.22 $7.41 4,454
2016-07-15 $8.19 $8.26 $8.18 $8.26 $7.45 48,495
2016-07-14 $8.55 $8.59 $8.50 $8.57 $7.73 18,672
2016-07-13 $8.59 $8.60 $8.55 $8.60 $7.75 21,840
2016-07-12 $8.31 $8.32 $8.27 $8.27 $7.46 58,502
2016-07-11 $8.15 $8.18 $8.10 $8.10 $7.30 10,279
2016-07-08 $7.89 $7.95 $7.87 $7.89 $7.11 14,189
2016-07-07 $7.71 $7.73 $7.61 $7.68 $6.92 11,443
2016-07-06 $7.38 $7.53 $7.33 $7.48 $6.74 28,040
2016-07-05 $7.68 $7.75 $7.60 $7.61 $6.86 13,671
2016-07-01 $8.03 $8.05 $7.95 $8.03 $7.24 7,043
2016-06-30 $7.67 $7.76 $7.62 $7.73 $6.97 16,288
2016-06-29 $7.60 $7.74 $7.55 $7.70 $6.94 16,389
2016-06-28 $7.63 $7.65 $7.45 $7.56 $6.82 48,910
2016-06-27 $7.42 $7.42 $7.16 $7.19 $6.48 44,902
2016-06-24 $8.01 $8.11 $7.85 $7.92 $7.14 225,050
2016-06-23 $8.87 $8.94 $8.79 $8.94 $8.06 9,688
2016-06-22 $8.65 $8.69 $8.56 $8.61 $7.76 8,594
2016-06-21 $8.50 $8.68 $8.50 $8.68 $7.83 10,677
2016-06-20 $8.51 $8.63 $8.50 $8.50 $7.66 12,076
2016-06-17 $8.15 $8.24 $8.07 $8.24 $7.43 13,824
2016-06-16 $7.89 $8.01 $7.79 $8.01 $7.22 31,462
2016-06-15 $8.13 $8.24 $8.09 $8.16 $7.36 16,424
2016-06-14 $8.10 $8.10 $7.95 $8.02 $7.23 45,609
2016-06-13 $8.26 $8.33 $8.23 $8.27 $7.46 12,114
2016-06-10 $8.44 $8.46 $8.40 $8.43 $7.60 6,162
2016-06-09 $8.65 $8.81 $8.64 $8.73 $7.87 21,139
2016-06-08 $9.17 $9.17 $9.03 $9.06 $8.17 8,108
2016-06-07 $9.26 $9.29 $9.15 $9.19 $8.29 21,751
2016-06-06 $8.99 $9.17 $8.99 $9.13 $8.23 10,604
2016-06-03 $8.95 $9.25 $8.95 $9.19 $8.29 15,492
2016-06-02 $8.43 $8.49 $8.38 $8.49 $7.65 44,014
2016-06-01 $8.34 $8.39 $8.30 $8.38 $7.56 15,939
2016-05-31 $8.75 $8.85 $8.63 $8.68 $7.83 3,132
2016-05-27 $8.81 $8.88 $8.80 $8.85 $7.97 5,559
2016-05-26 $8.92 $8.92 $8.85 $8.91 $8.03 6,922
2016-05-25 $8.88 $8.90 $8.78 $8.78 $7.92 380,653
2016-05-24 $8.75 $8.82 $8.75 $8.79 $7.92 15,738
2016-05-23 $8.67 $8.72 $8.63 $8.68 $7.82 6,882
2016-05-20 $8.63 $8.70 $8.62 $8.65 $7.70 12,249
2016-05-19 $8.52 $8.62 $8.48 $8.56 $7.62 6,440
2016-05-18 $8.57 $8.75 $8.57 $8.64 $7.69 16,283
2016-05-17 $8.53 $8.58 $8.46 $8.46 $7.53 26,345
2016-05-16 $8.49 $8.63 $8.49 $8.63 $7.68 20,287
2016-05-13 $8.55 $8.66 $8.49 $8.57 $7.63 14,820
2016-05-12 $8.93 $8.93 $8.78 $8.80 $7.83 13,311
2016-05-11 $8.85 $8.90 $8.79 $8.79 $7.83 13,890
2016-05-10 $8.78 $8.91 $8.78 $8.90 $7.92 15,471
2016-05-09 $8.70 $8.76 $8.69 $8.74 $7.78 28,819
2016-05-06 $8.60 $8.71 $8.54 $8.57 $7.63 332,808
2016-05-05 $8.72 $8.72 $8.62 $8.66 $7.71 38,566
2016-05-04 $8.82 $8.87 $8.72 $8.77 $7.80 34,562
2016-05-03 $8.80 $8.92 $8.76 $8.91 $7.93 21,272
2016-05-02 $8.96 $8.96 $8.89 $8.93 $7.95 24,602
2016-04-29 $8.88 $8.93 $8.78 $8.93 $7.95 8,137
2016-04-28 $8.92 $9.02 $8.92 $8.94 $7.95 14,129
2016-04-27 $8.99 $9.03 $8.95 $9.03 $8.04 9,840
2016-04-26 $9.02 $9.10 $8.99 $9.01 $8.02 14,198
2016-04-25 $8.97 $8.98 $8.97 $8.98 $7.99 11,876
2016-04-22 $9.15 $9.21 $9.02 $9.02 $8.03 7,727
2016-04-21 $9.25 $9.25 $9.16 $9.18 $8.07 9,755
2016-04-20 $9.14 $9.22 $9.07 $9.22 $8.11 15,487
2016-04-19 $8.80 $8.85 $8.72 $8.81 $7.75 18,801
2016-04-18 $8.69 $8.73 $8.63 $8.63 $7.59 8,575
2016-04-15 $8.58 $8.58 $8.52 $8.54 $7.51 13,346
2016-04-14 $8.68 $8.68 $8.52 $8.60 $7.56 14,198
2016-04-13 $8.70 $8.80 $8.68 $8.68 $7.63 11,351
2016-04-12 $8.88 $8.92 $8.80 $8.87 $7.80 39,322
2016-04-11 $8.36 $8.39 $8.32 $8.32 $7.32 29,553
2016-04-08 $8.18 $8.21 $8.15 $8.15 $7.17 43,911
2016-04-07 $8.05 $8.05 $7.98 $8.05 $7.08 32,399
2016-04-06 $8.11 $8.14 $8.05 $8.11 $7.13 46,846
2016-04-05 $8.28 $8.35 $8.19 $8.22 $7.23 26,977
2016-04-04 $8.35 $8.36 $8.32 $8.34 $7.33 12,925
2016-04-01 $8.30 $8.35 $8.29 $8.30 $7.30 14,618
2016-03-31 $8.46 $8.46 $8.37 $8.37 $7.36 29,329
2016-03-30 $8.40 $8.46 $8.40 $8.40 $7.39 139,944
2016-03-29 $8.19 $8.28 $8.13 $8.28 $7.28 38,893
2016-03-28 $8.31 $8.31 $8.22 $8.23 $7.24 30,017
2016-03-24 $8.19 $8.25 $8.19 $8.25 $7.25 20,455
2016-03-23 $8.37 $8.37 $8.25 $8.37 $7.36 33,839
2016-03-22 $8.30 $8.43 $8.27 $8.36 $7.35 59,857
2016-03-21 $8.75 $8.76 $8.70 $8.74 $7.69 8,573
2016-03-18 $8.73 $8.84 $8.72 $8.78 $7.72 29,732
2016-03-17 $8.57 $8.64 $8.55 $8.63 $7.59 13,758
2016-03-16 $8.44 $8.60 $8.44 $8.60 $7.56 36,835
2016-03-15 $8.53 $8.59 $8.52 $8.59 $7.55 14,347
2016-03-14 $8.61 $8.66 $8.59 $8.65 $7.60 44,769
2016-03-11 $8.36 $8.48 $8.36 $8.48 $7.46 15,177
2016-03-10 $8.25 $8.30 $8.08 $8.20 $7.21 32,149
2016-03-09 $8.26 $8.26 $8.20 $8.22 $7.23 18,476
2016-03-08 $8.31 $8.31 $8.25 $8.29 $7.29 48,400
2016-03-07 $8.31 $8.46 $8.31 $8.39 $7.38 36,482
2016-03-04 $8.72 $8.73 $8.66 $8.66 $7.62 37,089
2016-03-03 $8.54 $8.66 $8.54 $8.60 $7.56 13,444
2016-03-02 $8.49 $8.70 $8.47 $8.70 $7.65 50,336
2016-03-01 $8.56 $8.70 $8.55 $8.68 $7.63 61,857
2016-02-29 $8.31 $8.47 $8.31 $8.39 $7.37 43,385
2016-02-26 $8.16 $8.25 $8.14 $8.24 $7.25 30,450
2016-02-25 $7.97 $8.09 $7.93 $8.06 $7.09 36,636
2016-02-24 $7.69 $7.87 $7.66 $7.87 $6.92 22,615
2016-02-23 $7.90 $7.90 $7.79 $7.80 $6.86 58,689
2016-02-22 $7.87 $7.98 $7.87 $7.98 $7.02 44,219
2016-02-19 $7.80 $7.90 $7.76 $7.90 $6.95 654,086
2016-02-18 $7.88 $7.89 $7.75 $7.79 $6.85 55,235
2016-02-17 $7.55 $7.64 $7.51 $7.59 $6.67 448,431
2016-02-16 $7.35 $7.35 $7.21 $7.27 $6.39 224,632
2016-02-12 $6.92 $6.93 $6.86 $6.93 $6.09 233,717
2016-02-11 $6.88 $6.95 $6.73 $6.80 $5.98 55,538
2016-02-10 $7.20 $7.22 $7.10 $7.10 $6.24 70,300
2016-02-09 $6.84 $6.97 $6.82 $6.93 $6.09 659,277
2016-02-08 $7.05 $7.06 $6.83 $6.95 $6.11 619,682
2016-02-05 $7.42 $7.47 $7.33 $7.37 $6.48 422,929
2016-02-04 $7.32 $7.47 $7.30 $7.40 $6.51 139,408
2016-02-03 $7.36 $7.45 $7.23 $7.42 $6.52 1,250,959
2016-02-02 $7.48 $7.48 $7.31 $7.34 $6.45 718,464
2016-02-01 $7.68 $7.71 $7.57 $7.70 $6.77 1,877,007
2016-01-29 $7.40 $7.60 $7.40 $7.58 $6.67 2,353,482
2016-01-28 $7.52 $7.58 $7.48 $7.53 $6.62 269,419
2016-01-27 $7.49 $7.50 $7.23 $7.29 $6.41 3,681,308
2016-01-26 $7.27 $7.37 $7.25 $7.37 $6.48 264,949
2016-01-25 $7.17 $7.20 $7.12 $7.14 $6.28 124,836
2016-01-22 $7.21 $7.27 $7.15 $7.25 $6.38 109,147
2016-01-21 $6.98 $7.08 $6.92 $7.06 $6.21 261,646
2016-01-20 $7.32 $7.32 $7.11 $7.27 $6.39 356,558
2016-01-19 $7.60 $7.67 $7.56 $7.62 $6.70 292,929
2016-01-15 $7.46 $7.62 $7.45 $7.58 $6.67 319,415
2016-01-14 $7.75 $7.79 $7.63 $7.75 $6.82 254,152
2016-01-13 $8.09 $8.15 $7.97 $8.00 $7.04 146,547
2016-01-12 $8.26 $8.30 $8.13 $8.24 $7.25 186,164
2016-01-11 $8.14 $8.17 $8.08 $8.15 $7.17 341,073
2016-01-08 $8.12 $8.16 $8.06 $8.06 $7.09 210,352
2016-01-07 $7.82 $7.96 $7.82 $7.87 $6.92 151,108
2016-01-06 $7.90 $7.95 $7.88 $7.92 $6.96 136,193
2016-01-05 $8.39 $8.40 $8.31 $8.36 $7.35 143,440
2016-01-04 $8.48 $8.57 $8.38 $8.55 $7.52 328,574
2015-12-31 $8.78 $8.78 $8.69 $8.70 $7.65 121,927
2015-12-30 $8.80 $8.85 $8.79 $8.84 $7.77 54,797
2015-12-29 $8.76 $8.84 $8.74 $8.83 $7.76 145,554
2015-12-28 $8.78 $8.81 $8.72 $8.75 $7.69 165,636
2015-12-24 $8.75 $8.85 $8.68 $8.82 $7.76 174,879
2015-12-23 $8.72 $8.74 $8.67 $8.73 $7.68 198,181
2015-12-22 $8.55 $8.61 $8.50 $8.57 $7.54 206,564
2015-12-21 $8.57 $8.65 $8.55 $8.60 $7.56 194,614
2015-12-18 $8.43 $8.51 $8.39 $8.47 $7.44 167,256
2015-12-17 $8.81 $8.82 $8.64 $8.64 $7.60 198,361
2015-12-16 $8.64 $8.74 $8.53 $8.67 $7.62 125,819
2015-12-15 $8.46 $8.60 $8.46 $8.54 $7.51 338,816
2015-12-14 $8.56 $8.56 $8.38 $8.46 $7.44 197,266
2015-12-11 $8.52 $8.57 $8.47 $8.49 $7.46 137,116
2015-12-10 $8.57 $8.63 $8.53 $8.60 $7.56 83,070
2015-12-09 $8.68 $8.74 $8.46 $8.57 $7.54 224,580
2015-12-08 $8.67 $8.77 $8.63 $8.69 $7.64 159,977
2015-12-07 $8.90 $8.92 $8.80 $8.86 $7.79 146,808
2015-12-04 $8.80 $8.97 $8.80 $8.97 $7.89 155,831
2015-12-03 $8.94 $8.94 $8.79 $8.80 $7.74 106,059
2015-12-02 $8.79 $8.81 $8.72 $8.76 $7.70 112,142
2015-12-01 $8.75 $8.78 $8.67 $8.70 $7.65 290,970
2015-11-30 $8.51 $8.54 $8.41 $8.42 $7.40 245,927
2015-11-27 $8.43 $8.43 $8.35 $8.37 $7.36 151,292
2015-11-25 $8.14 $8.15 $8.06 $8.09 $7.11 161,498
2015-11-24 $8.13 $8.32 $8.13 $8.31 $7.31 162,475
2015-11-23 $8.66 $8.71 $8.61 $8.65 $7.61 93,352
2015-11-20 $8.77 $8.83 $8.73 $8.73 $7.68 143,690
2015-11-19 $8.75 $8.75 $8.68 $8.68 $7.63 82,824
2015-11-18 $8.56 $8.60 $8.50 $8.56 $7.53 156,117
2015-11-17 $8.55 $8.66 $8.53 $8.56 $7.53 124,890
2015-11-16 $8.52 $8.92 $8.48 $8.58 $7.55 197,049
2015-11-13 $9.00 $9.00 $8.92 $8.95 $7.87 105,666
2015-11-12 $9.22 $9.27 $9.18 $9.23 $8.12 105,553
2015-11-11 $9.47 $9.47 $9.35 $9.42 $8.28 61,855
2015-11-10 $9.17 $9.30 $9.17 $9.27 $8.15 111,960
2015-11-09 $9.45 $9.45 $9.32 $9.37 $8.24 77,129
2015-11-06 $9.63 $9.65 $9.54 $9.57 $8.42 162,944
2015-11-05 $9.42 $9.54 $9.42 $9.52 $8.37 135,504
2015-11-04 $9.65 $9.65 $9.43 $9.51 $8.36 93,731
2015-11-03 $9.65 $9.67 $9.56 $9.67 $8.50 93,739
2015-11-02 $10.04 $10.10 $9.95 $10.03 $8.82 64,681
2015-10-30 $9.95 $10.04 $9.95 $10.04 $8.83 70,124
2015-10-29 $10.11 $10.18 $10.06 $10.18 $8.95 58,932
2015-10-28 $10.12 $10.27 $9.95 $10.11 $8.89 75,043
2015-10-27 $9.97 $9.97 $9.86 $9.91 $8.71 30,135
2015-10-26 $9.93 $10.00 $9.93 $10.00 $8.79 76,471
2015-10-23 $10.00 $10.07 $9.90 $10.01 $8.80 35,105
2015-10-22 $9.77 $9.95 $9.77 $9.93 $8.73 51,660
2015-10-21 $9.75 $9.81 $9.72 $9.72 $8.54 48,239
2015-10-20 $9.65 $9.74 $9.63 $9.71 $8.54 64,946
2015-10-19 $9.62 $9.65 $9.56 $9.63 $8.47 79,358
2015-10-16 $9.63 $9.67 $9.56 $9.63 $8.46 182,158
2015-10-15 $9.48 $9.61 $9.42 $9.61 $8.45 57,580
2015-10-14 $9.90 $9.94 $9.71 $9.80 $8.62 56,548
2015-10-13 $9.83 $9.97 $9.83 $9.94 $8.74 33,990
2015-10-12 $9.92 $10.04 $9.92 $10.02 $8.81 36,613
2015-10-09 $10.05 $10.11 $10.01 $10.06 $8.85 65,868
2015-10-08 $10.03 $10.24 $10.03 $10.24 $9.00 32,242
2015-10-07 $10.03 $10.09 $9.93 $10.05 $8.84 42,615
2015-10-06 $10.05 $10.12 $10.05 $10.08 $8.86 105,080
2015-10-05 $9.85 $10.00 $9.85 $9.98 $8.78 39,209
2015-10-02 $9.36 $9.59 $9.32 $9.59 $8.43 122,747
2015-10-01 $9.42 $9.49 $9.39 $9.49 $8.34 43,583
2015-09-30 $9.38 $9.42 $9.29 $9.40 $8.26 102,313
2015-09-29 $9.06 $9.12 $9.01 $9.05 $7.96 89,723
2015-09-28 $9.29 $9.32 $9.18 $9.18 $8.07 50,542
2015-09-25 $9.49 $9.57 $9.47 $9.54 $8.39 82,015
2015-09-24 $9.36 $9.36 $9.21 $9.29 $8.17 148,013
2015-09-23 $9.36 $9.45 $9.31 $9.34 $8.21 41,003
2015-09-22 $9.36 $9.38 $9.28 $9.34 $8.21 84,114
2015-09-21 $9.71 $9.85 $9.70 $9.78 $8.60 105,369
2015-09-18 $9.72 $9.79 $9.65 $9.68 $8.51 140,892
2015-09-17 $9.78 $10.03 $9.78 $9.93 $8.73 59,417
2015-09-16 $9.60 $9.68 $9.58 $9.68 $8.51 79,610
2015-09-15 $9.46 $9.53 $9.42 $9.51 $8.36 574,373
2015-09-14 $9.53 $9.60 $9.52 $9.57 $8.42 467,099
2015-09-11 $9.58 $9.66 $9.53 $9.66 $8.49 74,759
2015-09-10 $9.69 $9.81 $9.65 $9.78 $8.60 40,938
2015-09-09 $9.79 $9.79 $9.65 $9.66 $8.49 36,192
2015-09-08 $9.57 $9.58 $9.47 $9.52 $8.37 50,521
2015-09-04 $9.30 $9.40 $9.30 $9.38 $8.25 58,929
2015-09-03 $9.63 $9.72 $9.62 $9.62 $8.46 63,170
2015-09-02 $9.55 $9.57 $9.45 $9.53 $8.38 81,491
2015-09-01 $9.32 $9.37 $9.27 $9.30 $8.18 77,700
2015-08-31 $9.55 $9.55 $9.49 $9.53 $8.38 130,256
2015-08-28 $9.57 $9.63 $9.52 $9.61 $8.45 101,807
2015-08-27 $9.62 $9.75 $9.57 $9.72 $8.55 56,390
2015-08-26 $9.44 $9.44 $9.26 $9.44 $8.30 79,695
2015-08-25 $9.50 $9.58 $9.30 $9.41 $8.27 110,855

Accor (ACCYY) News Headlines

Recent Accor (ACCYY) News
Similar Companies to Accor (ACCYY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.