Alj Regional Holdings Inc (ALJJ)

Exchange: NASDAQ

$1.18 ($0.03) 2.61%

Data as of Dec. 2, 2021

Dec. 2, 2021
Alj Regional Holdings Inc - Daily Information
Click for more stock information on Alj Regional Holdings Inc.
Daily Information Data
Date Dec. 2, 2021
Open $1.15
Previous Close $1.18
High $1.18
Low $1.15
Adjusted Open $1.15
Previous Adjusted Close $1.18
Adjusted High $1.18
Adjusted Low $1.15

About Alj Regional Holdings Inc (ALJJ)

ALJ Regional Holdings, Inc. is the parent company of (i) Faneuil, Inc., a leading provider of call center services, back office operations, staffing services, and toll collection services to commercial and governmental clients across the United States, and (ii) Phoenix Color Corp., a leading manufacturer of book components, educational materials, and related products producing value-added components, heavily illustrated books, and specialty commercial products using a broad spectrum of materials and decorative technologies.

Historical Stock Data for Alj Regional Holdings Inc (ALJJ)
Date Open High Low Close Adj.Close Volume
2021-11-22 $1.15 $1.18 $1.15 $1.18 $1.18 35,806
2021-11-19 $1.14 $1.18 $1.14 $1.15 $1.15 30,916
2021-11-18 $1.19 $1.19 $1.14 $1.16 $1.16 12,018
2021-11-17 $1.14 $1.20 $1.10 $1.19 $1.19 88,225
2021-11-16 $1.14 $1.17 $1.10 $1.16 $1.16 26,674
2021-11-15 $1.11 $1.15 $1.10 $1.14 $1.14 34,562
2021-11-12 $1.10 $1.14 $1.10 $1.13 $1.13 16,949
2021-11-11 $1.13 $1.15 $1.10 $1.10 $1.10 18,007
2021-11-10 $1.16 $1.18 $1.15 $1.15 $1.15 32,822
2021-11-09 $1.14 $1.19 $1.12 $1.18 $1.18 73,897
2021-11-08 $1.17 $1.19 $1.13 $1.16 $1.16 15,759
2021-11-05 $1.13 $1.18 $1.10 $1.13 $1.13 30,546
2021-11-04 $1.10 $1.15 $1.10 $1.11 $1.11 34,999
2021-11-03 $1.12 $1.14 $1.10 $1.12 $1.12 15,149
2021-11-02 $1.13 $1.13 $1.10 $1.12 $1.12 22,754
2021-11-01 $1.11 $1.15 $1.10 $1.11 $1.11 16,993
2021-10-29 $1.12 $1.12 $1.10 $1.10 $1.10 13,137
2021-10-28 $1.11 $1.17 $1.11 $1.13 $1.13 11,450
2021-10-27 $1.17 $1.18 $1.09 $1.10 $1.10 23,899
2021-10-26 $1.09 $1.15 $1.07 $1.10 $1.10 45,918
2021-10-25 $1.04 $1.19 $1.04 $1.11 $1.11 48,067
2021-10-22 $1.05 $1.08 $1.02 $1.06 $1.06 82,458
2021-10-21 $1.03 $1.10 $1.03 $1.06 $1.06 100,572
2021-10-20 $1.17 $1.21 $0.96 $0.99 $0.99 311,641
2021-10-19 $1.18 $1.21 $1.17 $1.17 $1.17 36,969
2021-10-18 $1.19 $1.21 $1.16 $1.18 $1.18 52,455
2021-10-15 $1.13 $1.19 $1.13 $1.16 $1.16 82,948
2021-10-14 $1.09 $1.15 $1.09 $1.13 $1.13 25,461
2021-10-13 $1.11 $1.13 $1.07 $1.12 $1.12 25,755
2021-10-12 $1.10 $1.12 $1.08 $1.12 $1.12 19,838
2021-10-11 $1.11 $1.12 $1.04 $1.10 $1.10 17,100
2021-10-08 $1.05 $1.12 $1.05 $1.10 $1.10 13,311
2021-10-07 $1.04 $1.09 $1.04 $1.06 $1.06 29,559
2021-10-06 $1.05 $1.10 $1.01 $1.03 $1.03 23,604
2021-10-05 $1.05 $1.09 $1.05 $1.05 $1.05 20,110
2021-10-04 $1.09 $1.09 $1.05 $1.05 $1.05 21,004
2021-10-01 $1.06 $1.08 $1.05 $1.08 $1.08 16,413
2021-09-30 $1.06 $1.09 $1.06 $1.06 $1.06 25,767
2021-09-29 $1.11 $1.13 $1.06 $1.06 $1.06 19,659
2021-09-28 $1.13 $1.17 $1.10 $1.11 $1.11 32,483
2021-09-27 $1.15 $1.18 $1.13 $1.15 $1.15 41,666
2021-09-24 $1.10 $1.15 $1.10 $1.13 $1.13 8,149
2021-09-23 $1.12 $1.12 $1.07 $1.10 $1.10 31,150
2021-09-22 $1.15 $1.15 $1.08 $1.10 $1.10 74,843
2021-09-21 $1.08 $1.14 $1.06 $1.06 $1.06 53,565
2021-09-20 $1.06 $1.15 $1.06 $1.07 $1.07 49,973
2021-09-17 $1.16 $1.18 $1.03 $1.05 $1.05 116,318
2021-09-16 $1.13 $1.23 $1.13 $1.15 $1.15 56,822
2021-09-15 $1.19 $1.19 $1.11 $1.15 $1.15 112,428
2021-09-14 $1.22 $1.27 $1.17 $1.19 $1.19 108,848
2021-09-13 $1.24 $1.24 $1.21 $1.21 $1.21 36,258
2021-09-10 $1.25 $1.26 $1.22 $1.22 $1.22 25,245
2021-09-09 $1.23 $1.29 $1.22 $1.24 $1.24 31,892
2021-09-08 $1.25 $1.26 $1.23 $1.23 $1.23 30,150
2021-09-07 $1.27 $1.30 $1.25 $1.25 $1.25 70,477
2021-09-03 $1.24 $1.29 $1.23 $1.25 $1.25 59,066
2021-09-02 $1.26 $1.26 $1.21 $1.23 $1.23 21,584
2021-09-01 $1.28 $1.28 $1.23 $1.27 $1.27 33,878
2021-08-31 $1.28 $1.28 $1.25 $1.26 $1.26 10,908
2021-08-30 $1.23 $1.29 $1.22 $1.26 $1.26 43,401
2021-08-27 $1.27 $1.27 $1.20 $1.23 $1.23 37,008
2021-08-26 $1.21 $1.25 $1.21 $1.25 $1.25 24,382
2021-08-25 $1.24 $1.25 $1.22 $1.22 $1.22 27,210
2021-08-24 $1.20 $1.30 $1.20 $1.26 $1.26 31,371
2021-08-23 $1.23 $1.23 $1.20 $1.20 $1.20 27,017
2021-08-20 $1.26 $1.27 $1.23 $1.24 $1.24 50,224
2021-08-19 $1.27 $1.28 $1.25 $1.25 $1.25 37,905
2021-08-18 $1.32 $1.32 $1.28 $1.30 $1.30 15,416
2021-08-17 $1.29 $1.33 $1.25 $1.31 $1.31 79,764
2021-08-16 $1.32 $1.33 $1.25 $1.32 $1.32 106,336
2021-08-13 $1.28 $1.30 $1.26 $1.29 $1.29 63,694
2021-08-12 $1.35 $1.35 $1.30 $1.30 $1.30 34,234
2021-08-11 $1.35 $1.36 $1.29 $1.34 $1.34 95,360
2021-08-10 $1.45 $1.47 $1.35 $1.36 $1.36 155,379
2021-08-09 $1.29 $1.53 $1.28 $1.48 $1.48 617,046
2021-08-06 $1.28 $1.31 $1.27 $1.30 $1.30 34,333
2021-08-05 $1.25 $1.30 $1.25 $1.26 $1.26 19,184
2021-08-04 $1.30 $1.31 $1.25 $1.26 $1.26 24,920
2021-08-03 $1.30 $1.31 $1.28 $1.29 $1.29 16,548
2021-08-02 $1.29 $1.34 $1.28 $1.28 $1.28 60,431
2021-07-30 $1.29 $1.32 $1.28 $1.29 $1.29 20,172
2021-07-29 $1.31 $1.32 $1.28 $1.30 $1.30 22,050
2021-07-28 $1.28 $1.32 $1.28 $1.30 $1.30 19,693
2021-07-27 $1.43 $1.43 $1.27 $1.28 $1.28 44,404
2021-07-26 $1.36 $1.38 $1.36 $1.36 $1.36 22,774
2021-07-23 $1.37 $1.40 $1.37 $1.37 $1.37 13,994
2021-07-22 $1.39 $1.40 $1.37 $1.38 $1.38 9,052
2021-07-21 $1.36 $1.42 $1.36 $1.40 $1.40 12,830
2021-07-20 $1.34 $1.44 $1.33 $1.38 $1.38 56,206
2021-07-19 $1.34 $1.38 $1.33 $1.33 $1.33 63,265
2021-07-16 $1.37 $1.45 $1.35 $1.38 $1.38 67,286
2021-07-15 $1.40 $1.43 $1.35 $1.35 $1.35 34,839
2021-07-14 $1.44 $1.47 $1.42 $1.42 $1.42 17,620
2021-07-13 $1.46 $1.48 $1.45 $1.46 $1.46 11,175
2021-07-12 $1.45 $1.49 $1.42 $1.46 $1.46 55,507
2021-07-09 $1.40 $1.49 $1.40 $1.44 $1.44 65,399
2021-07-08 $1.42 $1.45 $1.36 $1.40 $1.40 106,874
2021-07-07 $1.58 $1.58 $1.45 $1.45 $1.45 157,304
2021-07-06 $1.70 $1.70 $1.57 $1.59 $1.59 59,771
2021-07-02 $1.68 $1.76 $1.59 $1.62 $1.62 199,580
2021-07-01 $1.81 $1.81 $1.66 $1.69 $1.69 179,890
2021-06-30 $1.77 $1.84 $1.61 $1.81 $1.81 355,017
2021-06-29 $1.73 $2.16 $1.72 $1.84 $1.84 1,664,816
2021-06-28 $1.69 $1.70 $1.64 $1.69 $1.69 122,351
2021-06-25 $1.60 $1.68 $1.59 $1.68 $1.68 138,152
2021-06-24 $1.55 $1.62 $1.55 $1.59 $1.59 48,254
2021-06-23 $1.44 $1.59 $1.43 $1.55 $1.55 124,853
2021-06-22 $1.58 $1.58 $1.45 $1.45 $1.45 22,520
2021-06-21 $1.50 $1.50 $1.41 $1.45 $1.45 88,874
2021-06-18 $1.48 $1.54 $1.48 $1.49 $1.49 36,393
2021-06-17 $1.55 $1.55 $1.48 $1.50 $1.50 22,470
2021-06-16 $1.59 $1.63 $1.56 $1.56 $1.56 30,760
2021-06-15 $1.65 $1.65 $1.58 $1.60 $1.60 47,614
2021-06-14 $1.67 $1.68 $1.65 $1.66 $1.66 27,230
2021-06-11 $1.67 $1.67 $1.65 $1.66 $1.66 67,593
2021-06-10 $1.67 $1.68 $1.60 $1.66 $1.66 110,327
2021-06-09 $1.69 $1.69 $1.66 $1.67 $1.67 42,846
2021-06-08 $1.64 $1.69 $1.63 $1.67 $1.67 99,644
2021-06-07 $1.61 $1.66 $1.55 $1.66 $1.66 157,556
2021-06-04 $1.59 $1.63 $1.58 $1.61 $1.61 49,176
2021-06-03 $1.60 $1.60 $1.57 $1.59 $1.59 58,722
2021-06-02 $1.54 $1.66 $1.53 $1.57 $1.57 163,833
2021-06-01 $1.49 $1.54 $1.49 $1.54 $1.54 61,543
2021-05-28 $1.49 $1.49 $1.46 $1.49 $1.49 33,647
2021-05-27 $1.47 $1.50 $1.46 $1.47 $1.47 90,020
2021-05-26 $1.43 $1.45 $1.42 $1.44 $1.44 23,822
2021-05-25 $1.43 $1.44 $1.42 $1.44 $1.44 14,602
2021-05-24 $1.44 $1.44 $1.39 $1.43 $1.43 51,286
2021-05-21 $1.41 $1.44 $1.38 $1.42 $1.42 39,163
2021-05-20 $1.38 $1.40 $1.36 $1.39 $1.39 15,911
2021-05-19 $1.37 $1.41 $1.35 $1.39 $1.39 44,797
2021-05-18 $1.36 $1.42 $1.36 $1.40 $1.40 50,327
2021-05-17 $1.36 $1.39 $1.33 $1.36 $1.36 64,945
2021-05-14 $1.40 $1.40 $1.33 $1.35 $1.35 52,333
2021-05-13 $1.46 $1.48 $1.33 $1.39 $1.39 320,667
2021-05-12 $1.40 $1.44 $1.39 $1.43 $1.43 177,590
2021-05-11 $1.38 $1.43 $1.35 $1.42 $1.42 71,825
2021-05-10 $1.43 $1.44 $1.37 $1.38 $1.38 113,706
2021-05-07 $1.39 $1.43 $1.37 $1.39 $1.39 72,148
2021-05-06 $1.31 $1.35 $1.29 $1.34 $1.34 66,700
2021-05-05 $1.40 $1.41 $1.31 $1.35 $1.35 51,955
2021-05-04 $1.40 $1.41 $1.36 $1.41 $1.41 45,499
2021-05-03 $1.43 $1.43 $1.37 $1.43 $1.43 75,830
2021-04-30 $1.39 $1.47 $1.34 $1.43 $1.43 106,272
2021-04-29 $1.40 $1.43 $1.39 $1.41 $1.41 60,758
2021-04-28 $1.39 $1.41 $1.37 $1.41 $1.41 20,317
2021-04-27 $1.43 $1.44 $1.37 $1.39 $1.39 39,885
2021-04-26 $1.34 $1.47 $1.33 $1.44 $1.44 214,124
2021-04-23 $1.37 $1.37 $1.34 $1.36 $1.36 32,966
2021-04-22 $1.34 $1.39 $1.33 $1.37 $1.37 66,805
2021-04-21 $1.32 $1.34 $1.28 $1.34 $1.34 160,182
2021-04-20 $1.32 $1.35 $1.28 $1.30 $1.30 105,533
2021-04-19 $1.32 $1.35 $1.31 $1.32 $1.32 58,294
2021-04-16 $1.38 $1.40 $1.31 $1.35 $1.35 155,145
2021-04-15 $1.42 $1.44 $1.40 $1.42 $1.42 142,902
2021-04-14 $1.47 $1.49 $1.40 $1.42 $1.42 117,749
2021-04-13 $1.48 $1.52 $1.46 $1.50 $1.50 110,305
2021-04-12 $1.52 $1.57 $1.45 $1.48 $1.48 128,136
2021-04-09 $1.54 $1.59 $1.50 $1.51 $1.51 189,796
2021-04-08 $1.60 $1.60 $1.53 $1.56 $1.56 85,084
2021-04-07 $1.62 $1.72 $1.53 $1.59 $1.59 455,927
2021-04-06 $1.48 $1.63 $1.45 $1.61 $1.61 310,547
2021-04-05 $1.45 $1.53 $1.41 $1.48 $1.48 243,298
2021-04-01 $1.40 $1.46 $1.37 $1.45 $1.45 305,324
2021-03-31 $1.45 $1.48 $1.41 $1.45 $1.45 104,284
2021-03-30 $1.39 $1.46 $1.35 $1.45 $1.45 195,532
2021-03-29 $1.42 $1.48 $1.40 $1.41 $1.41 202,760
2021-03-26 $1.54 $1.54 $1.40 $1.42 $1.42 104,531
2021-03-25 $1.42 $1.48 $1.35 $1.45 $1.45 347,137
2021-03-24 $1.40 $1.52 $1.40 $1.49 $1.49 418,880
2021-03-23 $1.56 $1.56 $1.39 $1.39 $1.39 323,312
2021-03-22 $1.52 $1.59 $1.50 $1.56 $1.56 655,431
2021-03-19 $1.46 $1.58 $1.43 $1.52 $1.52 380,936
2021-03-18 $1.46 $1.51 $1.43 $1.46 $1.46 129,022
2021-03-17 $1.50 $1.61 $1.46 $1.51 $1.51 453,086
2021-03-16 $1.49 $1.56 $1.48 $1.53 $1.53 219,422
2021-03-15 $1.41 $1.49 $1.40 $1.48 $1.48 198,995
2021-03-12 $1.44 $1.47 $1.38 $1.39 $1.39 284,428
2021-03-11 $1.44 $1.52 $1.41 $1.49 $1.49 527,950
2021-03-10 $1.40 $1.43 $1.37 $1.41 $1.41 100,121
2021-03-09 $1.34 $1.43 $1.34 $1.37 $1.37 268,852
2021-03-08 $1.28 $1.40 $1.28 $1.31 $1.31 280,663
2021-03-05 $1.32 $1.36 $1.25 $1.31 $1.31 366,760
2021-03-04 $1.37 $1.39 $1.29 $1.29 $1.29 458,510
2021-03-03 $1.46 $1.47 $1.36 $1.40 $1.40 247,042
2021-03-02 $1.52 $1.55 $1.46 $1.46 $1.46 150,030
2021-03-01 $1.44 $1.54 $1.43 $1.50 $1.50 298,114
2021-02-26 $1.52 $1.54 $1.43 $1.47 $1.47 293,617
2021-02-25 $1.65 $1.69 $1.50 $1.51 $1.51 449,811
2021-02-24 $1.50 $1.75 $1.50 $1.69 $1.69 1,167,366
2021-02-23 $1.53 $1.53 $1.40 $1.46 $1.46 518,805
2021-02-22 $1.60 $1.75 $1.55 $1.63 $1.63 672,477
2021-02-19 $1.67 $1.73 $1.61 $1.61 $1.61 589,080
2021-02-18 $1.76 $1.80 $1.62 $1.69 $1.69 1,150,854
2021-02-17 $1.70 $1.87 $1.69 $1.82 $1.82 2,984,486
2021-02-16 $2.07 $2.78 $1.83 $2.03 $2.03 71,305,536
2021-02-12 $1.44 $1.45 $1.29 $1.33 $1.33 590,979
2021-02-11 $1.35 $1.44 $1.35 $1.42 $1.42 130,864
2021-02-10 $1.42 $1.44 $1.32 $1.36 $1.36 118,040
2021-02-09 $1.41 $1.42 $1.38 $1.39 $1.39 70,908
2021-02-08 $1.37 $1.42 $1.34 $1.39 $1.39 197,466
2021-02-05 $1.30 $1.35 $1.29 $1.35 $1.35 117,849
2021-02-04 $1.29 $1.34 $1.28 $1.30 $1.30 129,773
2021-02-03 $1.25 $1.26 $1.23 $1.26 $1.26 91,915
2021-02-02 $1.26 $1.30 $1.22 $1.24 $1.24 156,431
2021-02-01 $1.17 $1.25 $1.17 $1.22 $1.22 45,205
2021-01-29 $1.24 $1.27 $1.14 $1.17 $1.17 72,647
2021-01-28 $1.27 $1.28 $1.20 $1.23 $1.23 45,977
2021-01-27 $1.32 $1.32 $1.26 $1.27 $1.27 65,674
2021-01-26 $1.32 $1.34 $1.26 $1.33 $1.33 83,906
2021-01-25 $1.31 $1.35 $1.26 $1.30 $1.30 149,990
2021-01-22 $1.32 $1.36 $1.26 $1.28 $1.28 73,140
2021-01-21 $1.33 $1.37 $1.32 $1.35 $1.35 75,072
2021-01-20 $1.29 $1.37 $1.27 $1.31 $1.31 155,963
2021-01-19 $1.26 $1.31 $1.23 $1.27 $1.27 66,637
2021-01-15 $1.36 $1.36 $1.21 $1.23 $1.23 164,747
2021-01-14 $1.30 $1.42 $1.30 $1.37 $1.37 237,866
2021-01-13 $1.22 $1.32 $1.20 $1.32 $1.32 279,416
2021-01-12 $1.23 $1.25 $1.18 $1.19 $1.19 149,855
2021-01-11 $1.14 $1.19 $1.14 $1.18 $1.18 138,052
2021-01-08 $1.16 $1.17 $1.13 $1.14 $1.14 42,552
2021-01-07 $1.14 $1.18 $1.13 $1.16 $1.16 65,318
2021-01-06 $1.13 $1.17 $1.13 $1.13 $1.13 111,270
2021-01-05 $1.13 $1.14 $1.09 $1.13 $1.13 66,068
2021-01-04 $1.11 $1.13 $1.10 $1.13 $1.13 64,013
2020-12-31 $1.10 $1.13 $1.05 $1.10 $1.10 182,157
2020-12-30 $1.05 $1.24 $1.04 $1.10 $1.10 1,431,282
2020-12-29 $1.04 $1.06 $1.00 $1.05 $1.05 49,663
2020-12-28 $1.06 $1.10 $1.03 $1.03 $1.03 140,202
2020-12-24 $1.06 $1.10 $1.03 $1.07 $1.07 65,696
2020-12-23 $1.03 $1.07 $1.02 $1.04 $1.04 139,332
2020-12-22 $1.01 $1.05 $1.00 $1.02 $1.02 104,793
2020-12-21 $1.00 $1.08 $0.97 $1.01 $1.01 415,878
2020-12-18 $1.23 $1.32 $1.05 $1.06 $1.06 1,202,708
2020-12-17 $1.17 $1.22 $1.16 $1.19 $1.19 95,998
2020-12-16 $1.14 $1.20 $1.13 $1.17 $1.17 65,133
2020-12-15 $1.13 $1.16 $1.02 $1.14 $1.14 48,721
2020-12-14 $1.12 $1.16 $1.10 $1.15 $1.15 53,699
2020-12-11 $1.13 $1.17 $1.13 $1.16 $1.16 49,593
2020-12-10 $1.14 $1.15 $1.05 $1.13 $1.13 92,200
2020-12-09 $1.17 $1.19 $1.09 $1.12 $1.12 166,840
2020-12-08 $1.18 $1.18 $1.11 $1.16 $1.16 73,355
2020-12-07 $1.14 $1.23 $1.14 $1.18 $1.18 320,540
2020-12-04 $1.05 $1.16 $1.04 $1.13 $1.13 123,344
2020-12-03 $1.00 $1.09 $0.98 $1.04 $1.04 247,276
2020-12-02 $0.98 $1.02 $0.95 $1.01 $1.01 103,739
2020-12-01 $0.98 $0.99 $0.93 $0.96 $0.96 146,319
2020-11-30 $1.10 $1.10 $0.94 $0.96 $0.96 598,324
2020-11-27 $1.09 $1.11 $1.06 $1.07 $1.07 83,333
2020-11-25 $1.10 $1.14 $1.06 $1.07 $1.07 113,294
2020-11-24 $1.09 $1.13 $1.06 $1.09 $1.09 81,692
2020-11-23 $1.12 $1.13 $1.07 $1.11 $1.11 114,299
2020-11-20 $1.09 $1.12 $1.05 $1.11 $1.11 134,309
2020-11-19 $1.10 $1.14 $1.06 $1.07 $1.07 148,029
2020-11-18 $1.19 $1.23 $1.06 $1.10 $1.10 136,184
2020-11-17 $1.21 $1.23 $1.19 $1.19 $1.19 90,075
2020-11-16 $1.24 $1.24 $1.17 $1.22 $1.22 35,150
2020-11-13 $1.24 $1.24 $1.19 $1.23 $1.23 27,612
2020-11-12 $1.24 $1.24 $1.20 $1.22 $1.22 76,648
2020-11-11 $1.16 $1.22 $1.16 $1.21 $1.21 56,034
2020-11-10 $1.12 $1.18 $1.12 $1.16 $1.16 25,848
2020-11-09 $1.08 $1.18 $1.08 $1.13 $1.13 64,405
2020-11-06 $1.12 $1.18 $1.11 $1.13 $1.13 63,079
2020-11-05 $1.12 $1.17 $1.10 $1.14 $1.14 29,046
2020-11-04 $1.09 $1.17 $1.06 $1.11 $1.11 79,627
2020-11-03 $1.03 $1.10 $1.02 $1.08 $1.08 34,625
2020-11-02 $1.03 $1.06 $1.00 $1.04 $1.04 35,558
2020-10-30 $1.02 $1.04 $0.98 $1.03 $1.03 117,248
2020-10-29 $1.02 $1.09 $1.02 $1.02 $1.02 101,288
2020-10-28 $1.06 $1.09 $1.00 $1.03 $1.03 91,806
2020-10-27 $1.04 $1.11 $1.02 $1.06 $1.06 83,230
2020-10-26 $1.06 $1.11 $1.04 $1.07 $1.07 87,602
2020-10-23 $1.07 $1.12 $1.06 $1.06 $1.06 69,646
2020-10-22 $1.08 $1.15 $1.06 $1.07 $1.07 288,505
2020-10-21 $0.95 $1.00 $0.95 $0.99 $0.99 87,734
2020-10-20 $0.99 $1.01 $0.91 $0.95 $0.95 151,213
2020-10-19 $0.97 $1.01 $0.97 $0.98 $0.98 78,586
2020-10-16 $0.97 $1.02 $0.95 $0.97 $0.97 398,435
2020-10-15 $0.95 $1.28 $0.94 $1.00 $1.00 3,198,728
2020-10-14 $0.95 $0.99 $0.95 $0.98 $0.98 87,347
2020-10-13 $0.95 $0.99 $0.94 $0.95 $0.95 125,069
2020-10-12 $0.96 $1.01 $0.95 $1.00 $1.00 159,703
2020-10-09 $0.93 $1.04 $0.93 $1.01 $1.01 245,734
2020-10-08 $1.06 $1.12 $0.93 $1.04 $1.04 2,428,485
2020-10-07 $0.86 $0.87 $0.81 $0.83 $0.83 1,060,513
2020-10-06 $0.82 $0.87 $0.82 $0.86 $0.86 94,784
2020-10-05 $0.85 $0.89 $0.80 $0.81 $0.81 32,314
2020-10-02 $0.79 $0.88 $0.76 $0.83 $0.83 159,456
2020-10-01 $0.77 $0.83 $0.74 $0.79 $0.79 59,719
2020-09-30 $0.73 $0.78 $0.72 $0.73 $0.73 81,415
2020-09-29 $0.72 $0.76 $0.72 $0.72 $0.72 16,518
2020-09-28 $0.75 $0.77 $0.71 $0.71 $0.71 26,882
2020-09-25 $0.75 $0.77 $0.71 $0.76 $0.76 76,195
2020-09-24 $0.78 $0.78 $0.73 $0.75 $0.75 52,873
2020-09-23 $0.80 $0.80 $0.77 $0.78 $0.78 28,260
2020-09-22 $0.81 $0.81 $0.77 $0.79 $0.79 17,191
2020-09-21 $0.86 $0.86 $0.75 $0.79 $0.79 97,124
2020-09-18 $0.84 $0.86 $0.81 $0.86 $0.86 180,975
2020-09-17 $0.91 $0.91 $0.82 $0.84 $0.84 89,256
2020-09-16 $0.87 $0.91 $0.85 $0.91 $0.91 40,564
2020-09-15 $0.87 $0.88 $0.83 $0.87 $0.87 38,009
2020-09-14 $0.91 $0.91 $0.83 $0.87 $0.87 118,371
2020-09-11 $0.95 $0.96 $0.90 $0.91 $0.91 69,280
2020-09-10 $0.99 $1.01 $0.94 $0.94 $0.94 63,376
2020-09-09 $0.95 $1.01 $0.93 $0.97 $0.97 50,080
2020-09-08 $0.97 $1.04 $0.93 $0.94 $0.94 82,186
2020-09-04 $1.01 $1.03 $0.96 $0.97 $0.97 77,850
2020-09-03 $1.00 $1.02 $1.00 $1.02 $1.02 30,451
2020-09-02 $1.05 $1.05 $0.98 $1.03 $1.03 39,851
2020-09-01 $1.10 $1.10 $0.99 $1.02 $1.02 135,526
2020-08-31 $1.09 $1.18 $1.05 $1.05 $1.05 264,715
2020-08-28 $1.00 $1.09 $1.00 $1.07 $1.07 162,337
2020-08-27 $0.95 $1.00 $0.90 $0.99 $0.99 137,517
2020-08-26 $0.88 $0.97 $0.88 $0.94 $0.94 96,686
2020-08-25 $0.87 $0.91 $0.85 $0.90 $0.90 49,176
2020-08-24 $0.89 $0.89 $0.87 $0.87 $0.87 158,408
2020-08-21 $0.96 $1.00 $0.86 $0.88 $0.88 397,341
2020-08-20 $0.98 $1.04 $0.93 $1.00 $1.00 125,527
2020-08-19 $1.03 $1.06 $0.95 $1.04 $1.04 205,350
2020-08-18 $1.00 $1.08 $0.86 $1.06 $1.06 725,982
2020-08-17 $0.80 $1.22 $0.77 $1.01 $1.01 2,731,719
2020-08-14 $0.72 $0.84 $0.72 $0.83 $0.83 1,109,234
2020-08-13 $0.69 $0.74 $0.64 $0.72 $0.72 618,356
2020-08-12 $0.71 $0.73 $0.67 $0.68 $0.68 349,755
2020-08-11 $0.70 $0.75 $0.70 $0.72 $0.72 214,576
2020-08-10 $0.71 $0.75 $0.70 $0.74 $0.74 217,881
2020-08-07 $0.79 $0.80 $0.70 $0.72 $0.72 490,625
2020-08-06 $0.72 $0.85 $0.68 $0.78 $0.78 1,090,673
2020-08-05 $0.69 $0.84 $0.68 $0.72 $0.72 951,014
2020-08-04 $0.64 $0.79 $0.63 $0.76 $0.76 2,121,871
2020-08-03 $0.65 $0.67 $0.60 $0.65 $0.65 474,717
2020-07-31 $0.67 $0.72 $0.64 $0.65 $0.65 582,600
2020-07-30 $0.61 $0.67 $0.59 $0.65 $0.65 535,017
2020-07-29 $0.62 $0.65 $0.62 $0.63 $0.63 94,419
2020-07-28 $0.61 $0.69 $0.59 $0.63 $0.63 877,425
2020-07-27 $0.65 $0.68 $0.60 $0.61 $0.61 418,659
2020-07-24 $0.65 $0.70 $0.60 $0.65 $0.65 493,597
2020-07-23 $0.70 $0.70 $0.66 $0.66 $0.66 101,840
2020-07-22 $0.71 $0.74 $0.66 $0.66 $0.66 347,316
2020-07-21 $0.74 $0.75 $0.65 $0.67 $0.67 431,417
2020-07-20 $0.72 $0.76 $0.71 $0.72 $0.72 884,490
2020-07-17 $0.54 $0.72 $0.53 $0.69 $0.69 2,430,294
2020-07-16 $0.54 $0.56 $0.51 $0.53 $0.53 51,318
2020-07-15 $0.53 $0.55 $0.52 $0.52 $0.52 101,000
2020-07-14 $0.55 $0.56 $0.49 $0.55 $0.55 471,713
2020-07-13 $0.61 $0.61 $0.56 $0.56 $0.56 79,660
2020-07-10 $0.58 $0.62 $0.57 $0.61 $0.61 294,593
2020-07-09 $0.56 $0.63 $0.56 $0.59 $0.59 597,725
2020-07-08 $0.59 $0.60 $0.56 $0.56 $0.56 109,696
2020-07-07 $0.57 $0.61 $0.57 $0.58 $0.58 248,167
2020-07-06 $0.61 $0.63 $0.54 $0.60 $0.60 529,290
2020-07-02 $0.53 $0.76 $0.53 $0.63 $0.63 3,790,569
2020-07-01 $0.51 $0.52 $0.50 $0.52 $0.52 97,725
2020-06-30 $0.47 $0.55 $0.47 $0.50 $0.50 375,363
2020-06-29 $0.53 $0.55 $0.46 $0.46 $0.46 216,725
2020-06-26 $0.59 $0.59 $0.53 $0.53 $0.53 247,477
2020-06-25 $0.55 $0.60 $0.53 $0.58 $0.58 511,311
2020-06-24 $0.59 $0.62 $0.53 $0.54 $0.54 507,179
2020-06-23 $0.64 $0.66 $0.59 $0.59 $0.59 186,421
2020-06-22 $0.65 $0.70 $0.61 $0.62 $0.62 338,777
2020-06-19 $0.63 $0.74 $0.63 $0.67 $0.67 1,364,387
2020-06-18 $0.62 $0.63 $0.60 $0.63 $0.63 221,631
2020-06-17 $0.63 $0.72 $0.59 $0.63 $0.63 1,022,274
2020-06-16 $0.64 $0.69 $0.60 $0.62 $0.62 434,353
2020-06-15 $0.57 $0.67 $0.56 $0.60 $0.60 440,785
2020-06-12 $0.63 $0.69 $0.57 $0.64 $0.64 364,450
2020-06-11 $0.65 $0.74 $0.62 $0.63 $0.63 448,021
2020-06-10 $0.84 $0.84 $0.71 $0.76 $0.76 385,275
2020-06-09 $0.68 $0.90 $0.65 $0.88 $0.88 3,239,264
2020-06-08 $0.64 $0.65 $0.60 $0.64 $0.64 291,830
2020-06-05 $0.68 $0.70 $0.64 $0.65 $0.65 207,035
2020-06-04 $0.75 $0.75 $0.63 $0.67 $0.67 418,087
2020-06-03 $0.63 $0.80 $0.61 $0.71 $0.71 1,474,035
2020-06-02 $0.67 $0.67 $0.61 $0.63 $0.63 336,271
2020-06-01 $0.64 $0.69 $0.58 $0.65 $0.65 1,141,350
2020-05-29 $0.54 $0.70 $0.52 $0.65 $0.65 1,757,685
2020-05-28 $0.56 $0.56 $0.51 $0.54 $0.54 176,544
2020-05-27 $0.51 $0.65 $0.48 $0.55 $0.55 1,069,474
2020-05-26 $0.45 $0.57 $0.42 $0.53 $0.53 1,248,414
2020-05-22 $0.49 $0.49 $0.41 $0.45 $0.45 162,384
2020-05-21 $0.47 $0.50 $0.46 $0.48 $0.48 283,827
2020-05-20 $0.50 $0.51 $0.43 $0.50 $0.50 450,043
2020-05-19 $0.50 $0.54 $0.46 $0.50 $0.50 1,014,754
2020-05-18 $0.45 $0.79 $0.42 $0.52 $0.52 5,577,757
2020-05-15 $0.36 $0.39 $0.29 $0.32 $0.32 508,462
2020-05-14 $0.36 $0.36 $0.28 $0.35 $0.35 320,509
2020-05-13 $0.41 $0.41 $0.30 $0.31 $0.31 272,356
2020-05-12 $0.40 $0.43 $0.35 $0.40 $0.40 175,668
2020-05-11 $0.45 $0.45 $0.39 $0.39 $0.39 38,781
2020-05-08 $0.44 $0.44 $0.40 $0.40 $0.40 50,922
2020-05-07 $0.43 $0.45 $0.41 $0.41 $0.41 16,223
2020-05-06 $0.43 $0.47 $0.41 $0.43 $0.43 22,563
2020-05-05 $0.46 $0.47 $0.40 $0.42 $0.42 246,299
2020-05-04 $0.49 $0.50 $0.40 $0.42 $0.42 109,707
2020-05-01 $0.53 $0.54 $0.45 $0.45 $0.45 48,606
2020-04-30 $0.54 $0.56 $0.54 $0.55 $0.55 8,331
2020-04-29 $0.51 $0.71 $0.50 $0.52 $0.52 366,958
2020-04-28 $0.51 $0.55 $0.46 $0.51 $0.51 97,464
2020-04-27 $0.47 $0.50 $0.45 $0.48 $0.48 7,852
2020-04-24 $0.51 $0.51 $0.47 $0.47 $0.47 11,063
2020-04-23 $0.51 $0.55 $0.46 $0.50 $0.50 12,609
2020-04-22 $0.56 $0.56 $0.47 $0.52 $0.52 31,498
2020-04-21 $0.52 $0.52 $0.50 $0.50 $0.50 12,196
2020-04-20 $0.60 $0.68 $0.44 $0.50 $0.50 33,850
2020-04-17 $0.59 $0.69 $0.37 $0.59 $0.59 44,755
2020-04-16 $0.69 $0.72 $0.56 $0.62 $0.62 35,620
2020-04-15 $0.60 $0.70 $0.52 $0.65 $0.65 24,644
2020-04-14 $0.49 $0.60 $0.45 $0.60 $0.60 53,363
2020-04-13 $0.51 $0.53 $0.48 $0.49 $0.49 23,560
2020-04-09 $0.50 $0.53 $0.41 $0.51 $0.51 4,083
2020-04-08 $0.50 $0.50 $0.48 $0.49 $0.49 11,592
2020-04-07 $0.50 $0.50 $0.46 $0.47 $0.47 26,639
2020-04-06 $0.49 $0.54 $0.47 $0.50 $0.50 30,608
2020-04-03 $0.50 $0.54 $0.35 $0.47 $0.47 32,514
2020-04-02 $0.49 $0.60 $0.49 $0.55 $0.55 20,230
2020-04-01 $0.51 $0.62 $0.51 $0.60 $0.60 1,342
2020-03-31 $0.64 $0.66 $0.60 $0.60 $0.60 15,495
2020-03-30 $0.61 $0.61 $0.51 $0.60 $0.60 848
2020-03-27 $0.83 $0.83 $0.52 $0.67 $0.67 1,683
2020-03-26 $0.71 $0.79 $0.71 $0.78 $0.78 3,280
2020-03-25 $0.75 $0.75 $0.68 $0.68 $0.68 10,355
2020-03-24 $0.73 $0.75 $0.63 $0.70 $0.70 5,825
2020-03-23 $0.57 $1.00 $0.57 $0.86 $0.86 4,694
2020-03-20 $0.70 $0.71 $0.55 $0.55 $0.55 39,803
2020-03-19 $0.67 $0.70 $0.61 $0.61 $0.61 9,461
2020-03-18 $0.68 $0.85 $0.65 $0.75 $0.75 17,936
2020-03-17 $0.65 $0.83 $0.65 $0.70 $0.70 2,059
2020-03-16 $0.80 $0.80 $0.80 $0.80 $0.80 90
2020-03-13 $0.76 $0.80 $0.73 $0.80 $0.80 26,528
2020-03-12 $0.65 $0.88 $0.65 $0.75 $0.75 50,672
2020-03-11 $0.84 $0.84 $0.84 $0.84 $0.84 151
2020-03-10 $0.85 $0.97 $0.84 $0.84 $0.84 25,105
2020-03-09 $0.80 $0.84 $0.75 $0.75 $0.75 16,986
2020-03-06 $0.91 $0.99 $0.87 $0.87 $0.87 3,178
2020-03-05 $0.90 $0.90 $0.89 $0.89 $0.89 427
2020-03-04 $0.97 $0.98 $0.91 $0.91 $0.91 2,982
2020-03-03 $0.87 $1.00 $0.85 $1.00 $1.00 26,140
2020-03-02 $0.91 $0.92 $0.83 $0.85 $0.85 54,942
2020-02-28 $0.93 $0.93 $0.90 $0.93 $0.93 1,330
2020-02-27 $0.92 $0.96 $0.92 $0.95 $0.95 18,747
2020-02-26 $0.96 $0.96 $0.90 $0.95 $0.95 54,372
2020-02-25 $0.94 $1.03 $0.94 $0.95 $0.95 33,411
2020-02-24 $1.06 $1.06 $0.89 $0.94 $0.94 143,287
2020-02-21 $1.11 $1.11 $1.06 $1.08 $1.08 12,350
2020-02-20 $1.07 $1.09 $1.07 $1.09 $1.09 8,683
2020-02-19 $1.06 $1.10 $1.06 $1.07 $1.07 4,983
2020-02-18 $1.12 $1.14 $1.12 $1.13 $1.13 1,203
2020-02-14 $1.14 $1.14 $1.11 $1.12 $1.12 35,842
2020-02-13 $1.15 $1.15 $1.15 $1.15 $1.15 1,220
2020-02-12 $1.15 $1.16 $1.11 $1.13 $1.13 6,802
2020-02-11 $1.14 $1.20 $1.12 $1.20 $1.20 5,854
2020-02-10 $1.17 $1.17 $1.15 $1.15 $1.15 12,976
2020-02-07 $1.15 $1.18 $1.15 $1.18 $1.18 3,589
2020-02-06 $1.19 $1.21 $1.18 $1.20 $1.20 21,254
2020-02-05 $1.18 $1.20 $1.18 $1.19 $1.19 13,240
2020-02-04 $1.15 $1.16 $1.13 $1.16 $1.16 22,339
2020-02-03 $1.13 $1.21 $1.12 $1.20 $1.20 1,107
2020-01-31 $1.23 $1.23 $1.12 $1.18 $1.18 3,958
2020-01-30 $1.21 $1.21 $1.12 $1.18 $1.18 28,449
2020-01-29 $1.22 $1.23 $1.15 $1.23 $1.23 5,831
2020-01-28 $1.24 $1.24 $1.15 $1.18 $1.18 46,393
2020-01-27 $1.36 $1.36 $1.20 $1.30 $1.30 7,558
2020-01-24 $1.12 $1.46 $1.12 $1.34 $1.34 146,758
2020-01-23 $1.08 $1.13 $1.06 $1.13 $1.13 23,993
2020-01-22 $1.13 $1.13 $1.09 $1.09 $1.09 30,548
2020-01-21 $1.13 $1.14 $1.08 $1.11 $1.11 40,824
2020-01-17 $1.17 $1.17 $1.11 $1.16 $1.16 81,386
2020-01-16 $1.26 $1.26 $1.10 $1.12 $1.12 59,474
2020-01-15 $1.12 $1.27 $1.11 $1.27 $1.27 49,355
2020-01-14 $1.17 $1.19 $1.11 $1.12 $1.12 36,994
2020-01-13 $1.20 $1.26 $1.20 $1.20 $1.20 4,441
2020-01-10 $1.34 $1.34 $1.23 $1.32 $1.32 10,613
2020-01-09 $1.20 $1.38 $1.20 $1.27 $1.27 48,730
2020-01-08 $1.26 $1.30 $1.26 $1.30 $1.30 368
2020-01-07 $1.22 $1.32 $1.22 $1.30 $1.30 25,700
2020-01-06 $1.16 $1.31 $1.16 $1.31 $1.31 3,047
2020-01-03 $1.32 $1.33 $1.15 $1.32 $1.32 13,305
2020-01-02 $1.17 $1.35 $1.10 $1.32 $1.32 53,562
2019-12-31 $1.05 $1.29 $1.05 $1.15 $1.15 156,644
2019-12-30 $1.10 $1.13 $1.05 $1.05 $1.05 26,393
2019-12-27 $1.07 $1.12 $1.04 $1.08 $1.08 21,093
2019-12-26 $1.14 $1.14 $1.05 $1.06 $1.06 18,214
2019-12-24 $1.25 $1.25 $1.15 $1.18 $1.18 4,906
2019-12-23 $1.17 $1.26 $1.17 $1.20 $1.20 1,924
2019-12-20 $1.10 $1.30 $1.04 $1.29 $1.29 7,604
2019-12-19 $1.18 $1.18 $1.15 $1.15 $1.15 442
2019-12-18 $1.20 $1.20 $1.20 $1.20 $1.20 121
2019-12-17 $1.28 $1.28 $1.22 $1.22 $1.22 808
2019-12-16 $1.25 $1.25 $1.25 $1.25 $1.25 314
2019-12-13 $1.25 $1.30 $1.18 $1.30 $1.30 13,011
2019-12-12 $1.23 $1.29 $1.09 $1.24 $1.24 32,629
2019-12-11 $1.17 $1.22 $1.16 $1.20 $1.20 2,731
2019-12-10 $1.22 $1.29 $1.09 $1.21 $1.21 4,657
2019-12-09 $1.28 $1.28 $1.22 $1.22 $1.22 3,110
2019-12-06 $1.20 $1.30 $1.06 $1.24 $1.24 25,735
2019-12-05 $1.34 $1.34 $1.34 $1.34 $1.34 136
2019-12-04 $1.34 $1.35 $1.34 $1.34 $1.34 4,661
2019-12-03 $1.37 $1.37 $1.29 $1.29 $1.29 19,733
2019-12-02 $1.28 $1.43 $1.28 $1.33 $1.33 33,807
2019-11-29 $1.28 $1.32 $1.15 $1.28 $1.28 25,178
2019-11-27 $1.34 $1.41 $1.34 $1.35 $1.35 22,353
2019-11-26 $1.25 $1.34 $1.25 $1.33 $1.33 32,144
2019-11-25 $1.10 $1.43 $1.10 $1.24 $1.24 42,751
2019-11-22 $1.11 $1.11 $1.11 $1.11 $1.11 211
2019-11-21 $1.11 $1.12 $1.11 $1.11 $1.11 19,185
2019-11-20 $1.12 $1.15 $1.09 $1.09 $1.09 22,871
2019-11-19 $1.14 $1.14 $1.12 $1.12 $1.12 6,796
2019-11-18 $1.10 $1.17 $1.09 $1.14 $1.14 18,138
2019-11-15 $1.14 $1.14 $1.08 $1.12 $1.12 54,153
2019-11-14 $1.13 $1.14 $1.13 $1.14 $1.14 10,943
2019-11-13 $1.14 $1.17 $1.10 $1.13 $1.13 37,142
2019-11-12 $1.13 $1.14 $1.12 $1.14 $1.14 7,408
2019-11-11 $1.14 $1.14 $1.10 $1.13 $1.13 10,382
2019-11-08 $1.14 $1.14 $1.12 $1.12 $1.12 12,804
2019-11-07 $1.16 $1.16 $1.12 $1.12 $1.12 11,547
2019-11-06 $1.15 $1.16 $1.13 $1.16 $1.16 17,439
2019-11-05 $1.17 $1.17 $1.14 $1.14 $1.14 3,758
2019-11-04 $1.16 $1.16 $1.13 $1.14 $1.14 12,877
2019-11-01 $1.19 $1.21 $1.17 $1.18 $1.18 24,989
2019-10-31 $1.11 $1.18 $1.11 $1.17 $1.17 12,594
2019-10-30 $1.15 $1.15 $1.15 $1.15 $1.15 12
2019-10-29 $1.15 $1.16 $1.10 $1.15 $1.15 38,025
2019-10-28 $1.21 $1.21 $1.11 $1.11 $1.11 54,083
2019-10-25 $1.14 $1.26 $1.14 $1.20 $1.20 64,268
2019-10-24 $1.05 $1.19 $1.05 $1.17 $1.17 55,864
2019-10-23 $1.24 $1.25 $1.21 $1.21 $1.21 605
2019-10-22 $1.24 $1.27 $1.22 $1.22 $1.22 28,855
2019-10-21 $1.24 $1.30 $1.24 $1.27 $1.27 9,530
2019-10-18 $1.24 $1.25 $1.24 $1.24 $1.24 5,257
2019-10-17 $1.21 $1.23 $1.21 $1.21 $1.21 21,145
2019-10-16 $1.28 $1.28 $1.21 $1.24 $1.24 8,499
2019-10-15 $1.23 $1.29 $1.22 $1.28 $1.28 10,667
2019-10-14 $1.24 $1.24 $1.19 $1.19 $1.19 685
2019-10-11 $1.30 $1.32 $1.14 $1.21 $1.21 130,682
2019-10-10 $1.32 $1.33 $1.26 $1.29 $1.29 48,852
2019-10-09 $1.33 $1.34 $1.29 $1.34 $1.34 11,285
2019-10-08 $1.37 $1.42 $1.36 $1.42 $1.42 6,499
2019-10-07 $1.38 $1.44 $1.28 $1.40 $1.40 111,085
2019-10-04 $1.30 $1.45 $1.30 $1.38 $1.38 28,062
2019-10-03 $1.27 $1.35 $1.27 $1.35 $1.35 33,909
2019-10-02 $1.30 $1.39 $1.27 $1.28 $1.28 110,487
2019-10-01 $1.38 $1.42 $1.27 $1.30 $1.30 93,261
2019-09-30 $1.39 $1.42 $1.32 $1.39 $1.39 60,920
2019-09-27 $1.44 $1.45 $1.31 $1.38 $1.38 65,999
2019-09-26 $1.45 $1.45 $1.34 $1.43 $1.43 33,019
2019-09-25 $1.40 $1.46 $1.39 $1.45 $1.45 3,321
2019-09-24 $1.39 $1.47 $1.39 $1.44 $1.44 11,145
2019-09-23 $1.43 $1.51 $1.39 $1.43 $1.43 26,355
2019-09-20 $1.49 $1.53 $1.40 $1.52 $1.52 53,225
2019-09-19 $1.45 $1.50 $1.44 $1.44 $1.44 5,104
2019-09-18 $1.50 $1.53 $1.44 $1.47 $1.47 24,050
2019-09-17 $1.48 $1.53 $1.40 $1.52 $1.52 66,092
2019-09-16 $1.50 $1.55 $1.49 $1.49 $1.49 5,161
2019-09-13 $1.49 $1.57 $1.48 $1.49 $1.49 13,870
2019-09-12 $1.50 $1.60 $1.49 $1.49 $1.49 8,323
2019-09-11 $1.53 $1.59 $1.51 $1.51 $1.51 10,834
2019-09-10 $1.49 $1.56 $1.49 $1.53 $1.53 1,761
2019-09-09 $1.51 $1.57 $1.51 $1.55 $1.55 1,695
2019-09-06 $1.58 $1.63 $1.52 $1.52 $1.52 1,508
2019-09-05 $1.54 $1.63 $1.49 $1.50 $1.50 5,662
2019-09-04 $1.61 $1.61 $1.54 $1.54 $1.54 4,059
2019-09-03 $1.61 $1.62 $1.61 $1.61 $1.61 12,670
2019-08-30 $1.61 $1.61 $1.58 $1.60 $1.60 13,004
2019-08-29 $1.60 $1.62 $1.57 $1.57 $1.57 2,216
2019-08-28 $1.54 $1.59 $1.54 $1.59 $1.59 7,516
2019-08-27 $1.56 $1.58 $1.54 $1.54 $1.54 11,356
2019-08-26 $1.59 $1.60 $1.53 $1.57 $1.57 10,111
2019-08-23 $1.56 $1.57 $1.56 $1.57 $1.57 9,911
2019-08-22 $1.62 $1.66 $1.56 $1.56 $1.56 28,231
2019-08-21 $1.61 $1.65 $1.54 $1.64 $1.64 3,766
2019-08-20 $1.62 $1.63 $1.62 $1.63 $1.63 775
2019-08-19 $1.55 $1.63 $1.54 $1.62 $1.62 23,476
2019-08-15 $1.55 $1.60 $1.55 $1.55 $1.55 8,277
2019-08-14 $1.60 $1.60 $1.50 $1.56 $1.56 10,293
2019-08-13 $1.39 $1.63 $1.39 $1.62 $1.62 73,782
2019-08-12 $1.48 $1.53 $1.48 $1.51 $1.51 12,423
2019-08-09 $1.64 $1.68 $1.50 $1.54 $1.54 6,836
2019-08-08 $1.66 $1.70 $1.52 $1.52 $1.52 3,751
2019-08-07 $1.53 $1.68 $1.49 $1.68 $1.68 45,086
2019-08-06 $1.69 $1.69 $1.54 $1.58 $1.58 6,171
2019-08-05 $1.58 $1.65 $1.54 $1.60 $1.60 20,347
2019-08-02 $1.65 $1.72 $1.65 $1.65 $1.65 23,463
2019-08-01 $1.62 $1.76 $1.54 $1.68 $1.68 73,374
2019-07-31 $1.80 $1.93 $1.75 $1.77 $1.77 24,911
2019-07-30 $1.78 $1.92 $1.75 $1.75 $1.75 13,151
2019-07-29 $1.73 $1.83 $1.66 $1.66 $1.66 4,048
2019-07-26 $1.64 $1.82 $1.64 $1.75 $1.75 48,964
2019-07-25 $1.70 $1.70 $1.61 $1.64 $1.64 18,743
2019-07-24 $1.60 $1.72 $1.55 $1.72 $1.72 8,595
2019-07-23 $1.64 $1.64 $1.57 $1.57 $1.57 3,514
2019-07-22 $1.60 $1.62 $1.60 $1.61 $1.61 3,910
2019-07-19 $1.61 $1.61 $1.60 $1.60 $1.60 511
2019-07-18 $1.72 $1.74 $1.61 $1.62 $1.62 9,742
2019-07-17 $1.65 $1.75 $1.65 $1.69 $1.69 46,232
2019-07-16 $1.65 $1.66 $1.65 $1.65 $1.65 1,208
2019-07-15 $1.65 $1.65 $1.65 $1.65 $1.65 293
2019-07-12 $1.74 $1.75 $1.67 $1.67 $1.67 10,414
2019-07-11 $1.74 $1.75 $1.70 $1.70 $1.70 1,975
2019-07-10 $1.69 $1.75 $1.66 $1.75 $1.75 26,059
2019-07-09 $1.57 $1.69 $1.51 $1.69 $1.69 51,651
2019-07-08 $1.60 $1.70 $1.49 $1.58 $1.58 11,829
2019-07-05 $1.50 $1.67 $1.50 $1.56 $1.56 29,433
2019-07-03 $1.50 $1.56 $1.49 $1.49 $1.49 7,057
2019-07-02 $1.46 $1.54 $1.41 $1.53 $1.53 13,407
2019-07-01 $1.50 $1.50 $1.45 $1.45 $1.45 1,526
2019-06-28 $1.43 $1.55 $1.43 $1.55 $1.55 8,521
2019-06-27 $1.50 $1.55 $1.45 $1.45 $1.45 10,298
2019-06-26 $1.50 $1.53 $1.49 $1.53 $1.53 4,038
2019-06-25 $1.41 $1.64 $1.41 $1.56 $1.56 6,277
2019-06-24 $1.63 $1.63 $1.50 $1.52 $1.52 2,822
2019-06-21 $1.49 $1.59 $1.49 $1.52 $1.52 36,071
2019-06-20 $1.47 $1.63 $1.47 $1.57 $1.57 29,744
2019-06-19 $1.41 $1.50 $1.39 $1.41 $1.41 7,803
2019-06-18 $1.45 $1.48 $1.43 $1.45 $1.45 4,677
2019-06-17 $1.40 $1.45 $1.37 $1.45 $1.45 4,898
2019-06-14 $1.35 $1.39 $1.35 $1.37 $1.37 2,562
2019-06-13 $1.36 $1.39 $1.35 $1.37 $1.37 29,171
2019-06-12 $1.45 $1.45 $1.35 $1.40 $1.40 17,828
2019-06-11 $1.55 $1.55 $1.43 $1.47 $1.47 20,451
2019-06-10 $1.51 $1.51 $1.51 $1.51 $1.51 139
2019-06-07 $1.51 $1.55 $1.42 $1.51 $1.51 29,043
2019-06-06 $1.42 $1.55 $1.37 $1.47 $1.47 54,722
2019-06-05 $1.32 $1.38 $1.29 $1.35 $1.35 74,398
2019-06-04 $1.35 $1.36 $1.29 $1.33 $1.33 65,863
2019-06-03 $1.38 $1.44 $1.22 $1.28 $1.28 82,327
2019-05-31 $1.44 $1.44 $1.32 $1.40 $1.40 36,650
2019-05-30 $1.46 $1.46 $1.41 $1.44 $1.44 7,563
2019-05-29 $1.51 $1.52 $1.45 $1.51 $1.51 29,588
2019-05-28 $1.51 $1.57 $1.51 $1.53 $1.53 4,220
2019-05-24 $1.55 $1.58 $1.51 $1.53 $1.53 11,290
2019-05-23 $1.55 $1.61 $1.53 $1.54 $1.54 134,424
2019-05-22 $1.57 $1.61 $1.55 $1.56 $1.56 18,519
2019-05-21 $1.58 $1.58 $1.58 $1.58 $1.58 49
2019-05-20 $1.58 $1.58 $1.58 $1.58 $1.58 56
2019-05-17 $1.66 $1.66 $1.52 $1.58 $1.58 65,617
2019-05-16 $1.67 $1.67 $1.65 $1.66 $1.66 8,510
2019-05-15 $1.60 $1.70 $1.60 $1.70 $1.70 4,009
2019-05-14 $1.60 $1.70 $1.60 $1.66 $1.66 5,699
2019-05-13 $1.65 $1.65 $1.55 $1.55 $1.55 7,904
2019-05-10 $1.67 $1.67 $1.67 $1.67 $1.67 124
2019-05-09 $1.67 $1.72 $1.67 $1.72 $1.72 494
2019-05-08 $1.70 $1.73 $1.67 $1.67 $1.67 5,778
2019-05-07 $1.65 $1.72 $1.65 $1.65 $1.65 21,979
2019-05-06 $1.68 $1.76 $1.66 $1.66 $1.66 120,491
2019-05-03 $1.69 $1.79 $1.67 $1.69 $1.69 76,241
2019-05-02 $1.70 $1.85 $1.66 $1.66 $1.66 151,164
2019-05-01 $1.73 $1.77 $1.66 $1.66 $1.66 79,389
2019-04-30 $1.77 $1.77 $1.68 $1.73 $1.73 36,667
2019-04-29 $1.61 $1.77 $1.61 $1.77 $1.77 76,972
2019-04-26 $1.52 $1.61 $1.52 $1.61 $1.61 65,789
2019-04-25 $1.62 $1.62 $1.50 $1.60 $1.60 38,685
2019-04-24 $1.47 $1.65 $1.47 $1.60 $1.60 81,188
2019-04-23 $1.51 $1.51 $1.48 $1.50 $1.50 2,352
2019-04-22 $1.53 $1.53 $1.46 $1.48 $1.48 4,312
2019-04-18 $1.50 $1.52 $1.46 $1.50 $1.50 18,846
2019-04-17 $1.55 $1.55 $1.49 $1.53 $1.53 8,694
2019-04-16 $1.59 $1.59 $1.54 $1.57 $1.57 2,520
2019-04-15 $1.58 $1.61 $1.55 $1.55 $1.55 1,758
2019-04-12 $1.60 $1.60 $1.60 $1.60 $1.60 4,983
2019-04-11 $1.60 $1.60 $1.55 $1.55 $1.55 7,392
2019-04-10 $1.55 $1.62 $1.52 $1.57 $1.57 22,986
2019-04-09 $1.59 $1.59 $1.55 $1.55 $1.55 2,042
2019-04-08 $1.56 $1.61 $1.55 $1.61 $1.61 5,490
2019-04-05 $1.60 $1.61 $1.57 $1.61 $1.61 10,373
2019-04-04 $1.55 $1.57 $1.55 $1.55 $1.55 1,918
2019-04-03 $1.58 $1.58 $1.54 $1.55 $1.55 3,328
2019-04-02 $1.60 $1.60 $1.50 $1.57 $1.57 2,305
2019-04-01 $1.60 $1.62 $1.60 $1.60 $1.60 2,697
2019-03-29 $1.66 $1.68 $1.60 $1.60 $1.60 14,147
2019-03-28 $1.69 $1.70 $1.57 $1.63 $1.63 3,832
2019-03-27 $1.65 $1.69 $1.65 $1.68 $1.68 17,424
2019-03-26 $1.65 $1.69 $1.65 $1.68 $1.68 2,503
2019-03-25 $1.65 $1.65 $1.65 $1.65 $1.65 2,707
2019-03-22 $1.65 $1.70 $1.65 $1.70 $1.70 1,349
2019-03-21 $1.68 $1.70 $1.65 $1.65 $1.65 3,064
2019-03-20 $1.66 $1.70 $1.66 $1.69 $1.69 5,225
2019-03-19 $1.68 $1.69 $1.68 $1.68 $1.68 5,669
2019-03-18 $1.73 $1.73 $1.67 $1.67 $1.67 1,004
2019-03-15 $1.74 $1.77 $1.73 $1.73 $1.73 3,332
2019-03-14 $1.75 $1.75 $1.73 $1.73 $1.73 857
2019-03-13 $1.75 $1.77 $1.68 $1.69 $1.69 16,232
2019-03-12 $1.76 $1.77 $1.75 $1.77 $1.77 4,347
2019-03-11 $1.78 $1.78 $1.75 $1.77 $1.77 10,923
2019-03-08 $1.78 $1.78 $1.76 $1.76 $1.76 452
2019-03-07 $1.78 $1.78 $1.77 $1.78 $1.78 2,378
2019-03-06 $1.81 $1.82 $1.79 $1.79 $1.79 6,405
2019-03-05 $1.81 $1.84 $1.81 $1.82 $1.82 4,088
2019-03-04 $1.94 $1.94 $1.86 $1.91 $1.91 3,874
2019-03-01 $1.99 $1.99 $1.92 $1.94 $1.94 2,661
2019-02-28 $1.97 $1.97 $1.97 $1.97 $1.97 783
2019-02-27 $1.96 $1.99 $1.93 $1.93 $1.93 13,599
2019-02-26 $1.95 $2.16 $1.93 $1.99 $1.99 76,401
2019-02-25 $1.83 $1.95 $1.83 $1.95 $1.95 23,883
2019-02-22 $1.81 $1.84 $1.81 $1.84 $1.84 1,959
2019-02-21 $1.80 $1.85 $1.73 $1.85 $1.85 28,769
2019-02-20 $1.85 $1.87 $1.79 $1.79 $1.79 111,053
2019-02-19 $1.86 $1.87 $1.76 $1.87 $1.87 54,713
2019-02-15 $1.68 $1.88 $1.68 $1.86 $1.86 95,434
2019-02-14 $1.67 $1.76 $1.61 $1.61 $1.61 11,287
2019-02-13 $1.66 $1.75 $1.61 $1.63 $1.63 43,379
2019-02-12 $1.48 $1.69 $1.44 $1.61 $1.61 19,847
2019-02-11 $1.40 $1.49 $1.40 $1.46 $1.46 1,753
2019-02-08 $1.37 $1.40 $1.37 $1.37 $1.37 18,212
2019-02-07 $1.39 $1.40 $1.38 $1.40 $1.40 41,590
2019-02-06 $1.36 $1.38 $1.35 $1.38 $1.38 3,509
2019-02-05 $1.35 $1.40 $1.35 $1.35 $1.35 11,386
2019-02-04 $1.34 $1.34 $1.34 $1.34 $1.34 1
2019-02-01 $1.34 $1.34 $1.34 $1.34 $1.34 7,630
2019-01-31 $1.32 $1.34 $1.32 $1.33 $1.33 6,692
2019-01-30 $1.33 $1.40 $1.32 $1.34 $1.34 11,193
2019-01-29 $1.33 $1.33 $1.33 $1.33 $1.33 2,092
2019-01-28 $1.41 $1.41 $1.41 $1.41 $1.41 18
2019-01-25 $1.41 $1.41 $1.41 $1.41 $1.41 5,401
2019-01-24 $1.33 $1.40 $1.33 $1.40 $1.40 15,572
2019-01-23 $1.43 $1.43 $1.33 $1.34 $1.34 12,586
2019-01-22 $1.39 $1.40 $1.37 $1.38 $1.38 4,460
2019-01-18 $1.45 $1.49 $1.39 $1.39 $1.39 19,032
2019-01-17 $1.48 $1.48 $1.35 $1.38 $1.38 16,123
2019-01-16 $1.59 $1.59 $1.40 $1.43 $1.43 3,445
2019-01-15 $1.33 $1.41 $1.33 $1.40 $1.40 24,114
2019-01-14 $1.31 $1.31 $1.31 $1.31 $1.31 272
2019-01-11 $1.37 $1.37 $1.34 $1.35 $1.35 23,210
2019-01-10 $1.42 $1.44 $1.37 $1.37 $1.37 19,006
2019-01-09 $1.40 $1.45 $1.40 $1.42 $1.42 10,229
2019-01-08 $1.41 $1.48 $1.41 $1.45 $1.45 2,466
2019-01-07 $1.32 $1.47 $1.32 $1.41 $1.41 18,856
2019-01-04 $1.33 $1.36 $1.33 $1.35 $1.35 8,710
2019-01-03 $1.34 $1.36 $1.32 $1.33 $1.33 13,338
2019-01-02 $1.30 $1.38 $1.30 $1.38 $1.38 1,973
2018-12-31 $1.33 $1.40 $1.23 $1.31 $1.31 151,950
2018-12-28 $1.32 $1.41 $1.05 $1.33 $1.33 29,172
2018-12-27 $1.33 $1.35 $1.30 $1.32 $1.32 18,612
2018-12-26 $1.43 $1.44 $1.34 $1.34 $1.34 57,920
2018-12-24 $1.42 $1.43 $1.42 $1.42 $1.42 4,630
2018-12-21 $1.48 $1.50 $1.42 $1.45 $1.45 18,139
2018-12-20 $1.51 $1.51 $1.47 $1.47 $1.47 15,304
2018-12-19 $1.51 $1.53 $1.51 $1.51 $1.51 3,216
2018-12-18 $1.55 $1.55 $1.55 $1.55 $1.55 6,722
2018-12-17 $1.54 $1.55 $1.51 $1.51 $1.51 6,602
2018-12-14 $1.55 $1.56 $1.55 $1.56 $1.56 3,761
2018-12-13 $1.57 $1.57 $1.57 $1.57 $1.57 3
2018-12-12 $1.59 $1.61 $1.54 $1.57 $1.57 54,484
2018-12-11 $1.60 $1.65 $1.60 $1.62 $1.62 2,042
2018-12-10 $1.62 $1.62 $1.60 $1.60 $1.60 9,074
2018-12-07 $1.54 $1.64 $1.54 $1.60 $1.60 3,543
2018-12-06 $1.62 $1.80 $1.56 $1.56 $1.56 7,175
2018-12-04 $1.85 $1.85 $1.62 $1.62 $1.62 19,722
2018-12-03 $1.75 $1.81 $1.73 $1.77 $1.77 22,811
2018-11-30 $1.80 $1.83 $1.70 $1.70 $1.70 24,591
2018-11-29 $1.64 $1.81 $1.64 $1.80 $1.80 1,870
2018-11-28 $1.60 $1.71 $1.60 $1.65 $1.65 11,744
2018-11-27 $1.69 $1.70 $1.55 $1.59 $1.59 11,347
2018-11-26 $1.65 $1.65 $1.64 $1.64 $1.64 13,741
2018-11-23 $1.60 $1.60 $1.60 $1.60 $1.60 3
2018-11-21 $1.62 $1.66 $1.60 $1.60 $1.60 24,851
2018-11-20 $1.63 $1.63 $1.55 $1.56 $1.56 19,026
2018-11-19 $1.55 $1.62 $1.51 $1.55 $1.55 35,642
2018-11-16 $1.74 $1.75 $1.55 $1.55 $1.55 21,710
2018-11-15 $1.52 $1.66 $1.52 $1.58 $1.58 21,517
2018-11-14 $1.61 $1.62 $1.53 $1.54 $1.54 29,512
2018-11-13 $1.61 $1.61 $1.61 $1.61 $1.61 10
2018-11-12 $1.74 $1.74 $1.61 $1.61 $1.61 10,681
2018-11-09 $1.77 $1.79 $1.65 $1.68 $1.68 33,688
2018-11-08 $1.85 $1.85 $1.75 $1.75 $1.75 3,491
2018-11-07 $1.85 $1.86 $1.78 $1.82 $1.82 19,328
2018-11-06 $1.85 $1.85 $1.76 $1.76 $1.76 9,108
2018-11-05 $1.75 $1.75 $1.71 $1.71 $1.71 6,418
2018-11-02 $1.69 $1.80 $1.69 $1.75 $1.75 37,021
2018-11-01 $1.65 $1.68 $1.61 $1.67 $1.67 27,177
2018-10-31 $1.56 $1.65 $1.56 $1.63 $1.63 27,380
2018-10-30 $1.54 $1.55 $1.50 $1.51 $1.51 20,607
2018-10-29 $1.50 $1.55 $1.49 $1.52 $1.52 57,945
2018-10-26 $1.54 $1.54 $1.54 $1.54 $1.54 2,149
2018-10-25 $1.55 $1.57 $1.51 $1.55 $1.55 25,819
2018-10-24 $1.58 $1.58 $1.50 $1.55 $1.55 7,502
2018-10-23 $1.50 $1.59 $1.50 $1.52 $1.52 5,538
2018-10-22 $1.56 $1.56 $1.51 $1.51 $1.51 10,823
2018-10-19 $1.61 $1.61 $1.60 $1.60 $1.60 26,721
2018-10-18 $1.64 $1.64 $1.57 $1.58 $1.58 6,656
2018-10-17 $1.57 $1.60 $1.56 $1.57 $1.57 9,393
2018-10-16 $1.59 $1.62 $1.56 $1.57 $1.57 41,959
2018-10-15 $1.60 $1.62 $1.59 $1.59 $1.59 4,698
2018-10-12 $1.60 $1.61 $1.60 $1.60 $1.60 657
2018-10-11 $1.59 $1.64 $1.59 $1.59 $1.59 1,750
2018-10-10 $1.64 $1.64 $1.59 $1.59 $1.59 35,923
2018-10-09 $1.69 $1.69 $1.63 $1.63 $1.63 3,311
2018-10-08 $1.65 $1.65 $1.63 $1.63 $1.63 1,315
2018-10-05 $1.65 $1.65 $1.64 $1.65 $1.65 20,086
2018-10-04 $1.68 $1.68 $1.65 $1.65 $1.65 1,886
2018-10-03 $1.71 $1.71 $1.63 $1.67 $1.67 37,102
2018-10-02 $1.72 $1.72 $1.72 $1.72 $1.72 44
2018-10-01 $1.73 $1.73 $1.71 $1.72 $1.72 22,361
2018-09-28 $1.76 $1.77 $1.71 $1.71 $1.71 9,950
2018-09-27 $1.78 $1.78 $1.72 $1.72 $1.72 40,146
2018-09-26 $1.75 $1.77 $1.74 $1.76 $1.76 4,469
2018-09-25 $1.75 $1.77 $1.73 $1.77 $1.77 2,714
2018-09-24 $1.76 $1.76 $1.73 $1.75 $1.75 7,257
2018-09-21 $1.73 $1.78 $1.73 $1.78 $1.78 23,783
2018-09-20 $1.75 $1.77 $1.73 $1.77 $1.77 6,446
2018-09-19 $1.84 $1.85 $1.75 $1.75 $1.75 20,382
2018-09-18 $1.77 $1.82 $1.77 $1.80 $1.80 2,777
2018-09-17 $1.78 $1.86 $1.76 $1.76 $1.76 10,989
2018-09-14 $1.83 $1.85 $1.77 $1.78 $1.78 12,546
2018-09-13 $1.79 $1.91 $1.79 $1.83 $1.83 9,301
2018-09-12 $1.81 $1.81 $1.76 $1.77 $1.77 10,944
2018-09-11 $1.78 $1.85 $1.78 $1.81 $1.81 24,187
2018-09-10 $1.82 $1.84 $1.75 $1.76 $1.76 25,568
2018-09-07 $1.90 $1.90 $1.80 $1.81 $1.81 64,667
2018-09-06 $1.92 $1.92 $1.85 $1.86 $1.86 16,151
2018-09-05 $1.91 $1.94 $1.91 $1.91 $1.91 53,110
2018-09-04 $1.95 $1.95 $1.91 $1.91 $1.91 4,065
2018-08-31 $1.96 $1.96 $1.94 $1.94 $1.94 3,554
2018-08-30 $1.96 $1.96 $1.91 $1.95 $1.95 5,420
2018-08-29 $1.93 $1.97 $1.93 $1.96 $1.96 13,854
2018-08-28 $1.95 $2.02 $1.92 $1.96 $1.96 57,693
2018-08-27 $2.02 $2.02 $1.92 $1.96 $1.96 29,227
2018-08-24 $2.05 $2.05 $2.04 $2.04 $2.04 41,388
2018-08-23 $2.09 $2.10 $2.07 $2.07 $2.07 38,509
2018-08-22 $2.08 $2.10 $2.08 $2.08 $2.08 61,972
2018-08-21 $2.07 $2.08 $2.07 $2.07 $2.07 2,127
2018-08-20 $2.06 $2.10 $2.02 $2.10 $2.10 59,328
2018-08-17 $2.01 $2.12 $2.01 $2.06 $2.06 16,483
2018-08-16 $2.20 $2.25 $2.09 $2.11 $2.11 22,017
2018-08-15 $2.00 $2.19 $2.00 $2.16 $2.16 81,117
2018-08-14 $2.00 $2.01 $2.00 $2.00 $2.00 24,353
2018-08-13 $2.05 $2.08 $2.00 $2.01 $2.01 17,919
2018-08-10 $2.11 $2.11 $2.01 $2.10 $2.10 27,666
2018-08-09 $2.00 $2.11 $1.96 $2.10 $2.10 63,588
2018-08-08 $2.01 $2.10 $2.00 $2.06 $2.06 26,040
2018-08-07 $2.07 $2.08 $2.00 $2.00 $2.00 8,677
2018-08-06 $1.99 $2.05 $1.95 $2.00 $2.00 15,531
2018-08-03 $2.00 $2.04 $2.00 $2.00 $2.00 24,197
2018-08-02 $1.90 $2.02 $1.90 $2.00 $2.00 21,181
2018-08-01 $2.14 $2.14 $1.90 $1.97 $1.97 41,692
2018-07-31 $2.15 $2.18 $2.03 $2.07 $2.07 15,777
2018-07-30 $2.12 $2.16 $2.10 $2.15 $2.15 55,405
2018-07-27 $2.12 $2.22 $2.00 $2.09 $2.09 118,252
2018-07-26 $2.10 $2.20 $2.02 $2.12 $2.12 36,562
2018-07-25 $2.09 $2.15 $2.03 $2.12 $2.12 10,206
2018-07-24 $2.20 $2.20 $2.06 $2.10 $2.10 12,916
2018-07-23 $2.16 $2.18 $2.10 $2.15 $2.15 45,751
2018-07-20 $2.15 $2.22 $2.12 $2.16 $2.16 88,454
2018-07-19 $2.03 $2.26 $2.03 $2.07 $2.07 23,310
2018-07-18 $2.03 $2.14 $2.03 $2.04 $2.04 43,277
2018-07-17 $2.03 $2.03 $1.96 $2.01 $2.01 44,269
2018-07-16 $1.91 $2.06 $1.91 $2.02 $2.02 21,328
2018-07-13 $1.98 $1.98 $1.90 $1.95 $1.95 14,166
2018-07-12 $1.94 $1.98 $1.94 $1.98 $1.98 620
2018-07-11 $1.91 $1.95 $1.90 $1.90 $1.90 60,724
2018-07-10 $1.91 $1.96 $1.91 $1.95 $1.95 17,974
2018-07-09 $1.95 $1.96 $1.90 $1.90 $1.90 16,973
2018-07-06 $1.91 $1.96 $1.91 $1.94 $1.94 23,875
2018-07-05 $1.90 $1.94 $1.90 $1.91 $1.91 6,287
2018-07-03 $1.91 $1.91 $1.89 $1.90 $1.90 14,281
2018-07-02 $1.89 $1.97 $1.88 $1.91 $1.91 54,295
2018-06-29 $1.86 $1.90 $1.84 $1.90 $1.90 59,344
2018-06-28 $1.88 $1.91 $1.83 $1.91 $1.91 27,947
2018-06-27 $1.88 $1.90 $1.85 $1.85 $1.85 33,481
2018-06-26 $1.83 $1.88 $1.83 $1.87 $1.87 25,494
2018-06-25 $1.94 $1.94 $1.83 $1.83 $1.83 30,092
2018-06-22 $1.93 $1.98 $1.85 $1.94 $1.94 55,337
2018-06-21 $1.87 $1.91 $1.80 $1.91 $1.91 25,061
2018-06-20 $1.85 $1.97 $1.82 $1.86 $1.86 115,780
2018-06-19 $1.67 $1.89 $1.66 $1.87 $1.87 437,118
2018-06-18 $1.60 $1.69 $1.60 $1.66 $1.66 85,581
2018-06-15 $1.57 $1.65 $1.57 $1.60 $1.60 8,907
2018-06-14 $1.61 $1.63 $1.55 $1.60 $1.60 59,494
2018-06-13 $1.53 $1.59 $1.42 $1.59 $1.59 243,488
2018-06-12 $1.53 $1.53 $1.49 $1.51 $1.51 64,187
2018-06-11 $1.56 $1.57 $1.51 $1.54 $1.54 57,327
2018-06-08 $1.55 $1.60 $1.54 $1.56 $1.56 28,073
2018-06-07 $1.60 $1.63 $1.56 $1.57 $1.57 193,884
2018-06-06 $1.64 $1.64 $1.59 $1.60 $1.60 19,321
2018-06-05 $1.59 $1.64 $1.56 $1.64 $1.64 109,255
2018-06-04 $1.57 $1.63 $1.52 $1.59 $1.59 57,370
2018-06-01 $1.64 $1.64 $1.51 $1.58 $1.58 176,018
2018-05-31 $1.64 $1.68 $1.63 $1.63 $1.63 12,338
2018-05-30 $1.67 $1.75 $1.63 $1.63 $1.63 64,708
2018-05-29 $1.75 $1.78 $1.61 $1.69 $1.69 78,203
2018-05-25 $1.85 $1.85 $1.60 $1.73 $1.73 78,734
2018-05-24 $1.83 $1.83 $1.73 $1.78 $1.78 155,835
2018-05-23 $1.82 $1.84 $1.76 $1.82 $1.82 68,215
2018-05-22 $1.85 $1.86 $1.78 $1.82 $1.82 90,939
2018-05-21 $2.00 $2.00 $1.81 $1.84 $1.84 44,617
2018-05-18 $1.95 $1.99 $1.92 $1.99 $1.99 62,266
2018-05-17 $1.93 $1.97 $1.92 $1.96 $1.96 76,583
2018-05-16 $1.81 $1.94 $1.79 $1.91 $1.91 128,534
2018-05-15 $2.10 $2.10 $1.77 $1.82 $1.82 211,181
2018-05-14 $2.07 $2.18 $2.02 $2.17 $2.17 31,306
2018-05-11 $2.07 $2.09 $2.04 $2.06 $2.06 8,845
2018-05-10 $2.10 $2.16 $2.07 $2.09 $2.09 23,179
2018-05-09 $2.14 $2.14 $2.07 $2.09 $2.09 15,030
2018-05-08 $2.20 $2.20 $2.15 $2.15 $2.15 2,083
2018-05-07 $2.10 $2.21 $2.07 $2.21 $2.21 9,385
2018-05-04 $2.08 $2.11 $2.08 $2.09 $2.09 4,099
2018-05-03 $2.06 $2.09 $2.01 $2.07 $2.07 32,897
2018-05-02 $2.07 $2.10 $2.07 $2.10 $2.10 25,303
2018-05-01 $2.05 $2.13 $2.04 $2.08 $2.08 6,635
2018-04-30 $2.07 $2.11 $2.05 $2.05 $2.05 14,609
2018-04-27 $2.12 $2.12 $2.05 $2.06 $2.06 55,204
2018-04-26 $2.15 $2.17 $2.12 $2.12 $2.12 29,100
2018-04-25 $2.20 $2.22 $2.15 $2.16 $2.16 87,569
2018-04-24 $2.22 $2.22 $2.19 $2.19 $2.19 14,544
2018-04-23 $2.26 $2.28 $2.20 $2.22 $2.22 41,295
2018-04-20 $2.22 $2.30 $2.22 $2.25 $2.25 11,387
2018-04-19 $2.21 $2.28 $2.21 $2.25 $2.25 7,479
2018-04-18 $2.20 $2.31 $2.19 $2.25 $2.25 80,952
2018-04-17 $2.20 $2.24 $2.19 $2.22 $2.22 9,917
2018-04-16 $2.14 $2.23 $2.12 $2.19 $2.19 10,389
2018-04-13 $2.12 $2.16 $2.12 $2.16 $2.16 673
2018-04-12 $2.11 $2.14 $2.11 $2.14 $2.14 15,068
2018-04-11 $2.13 $2.18 $2.11 $2.12 $2.12 15,934
2018-04-10 $2.14 $2.14 $2.13 $2.13 $2.13 8,700
2018-04-09 $2.13 $2.14 $2.11 $2.13 $2.13 6,498
2018-04-06 $2.14 $2.15 $2.12 $2.14 $2.14 22,883
2018-04-05 $2.16 $2.16 $2.13 $2.13 $2.13 9,073
2018-04-04 $2.12 $2.27 $2.08 $2.16 $2.16 22,659
2018-04-03 $2.16 $2.31 $2.13 $2.14 $2.14 37,949
2018-04-02 $2.12 $2.14 $2.09 $2.13 $2.13 23,898
2018-03-29 $2.12 $2.14 $2.09 $2.10 $2.10 2,003
2018-03-28 $2.11 $2.11 $2.08 $2.08 $2.08 12,162
2018-03-27 $2.12 $2.15 $2.08 $2.08 $2.08 13,806
2018-03-26 $2.14 $2.14 $2.08 $2.11 $2.11 37,385
2018-03-23 $2.11 $2.12 $2.07 $2.12 $2.12 25,011
2018-03-22 $2.13 $2.14 $2.06 $2.07 $2.07 22,530
2018-03-21 $2.09 $2.13 $2.08 $2.12 $2.12 7,563
2018-03-20 $2.26 $2.26 $2.09 $2.11 $2.11 23,125
2018-03-19 $2.28 $2.28 $2.21 $2.22 $2.22 31,851
2018-03-16 $2.08 $2.23 $2.07 $2.23 $2.23 54,823
2018-03-15 $1.94 $2.17 $1.94 $2.10 $2.10 185,245
2018-03-14 $2.10 $2.11 $1.82 $1.93 $1.93 376,102
2018-03-13 $2.15 $2.24 $2.09 $2.09 $2.09 96,394
2018-03-12 $2.27 $2.29 $2.09 $2.14 $2.14 160,550
2018-03-09 $2.31 $2.31 $2.27 $2.27 $2.27 15,737
2018-03-08 $2.34 $2.50 $2.29 $2.30 $2.30 31,339
2018-03-07 $2.29 $2.37 $2.29 $2.35 $2.35 44,040
2018-03-06 $2.30 $2.39 $2.30 $2.30 $2.30 41,264
2018-03-05 $2.32 $2.40 $2.27 $2.29 $2.29 55,298
2018-03-02 $2.33 $2.36 $2.29 $2.33 $2.33 28,224
2018-03-01 $2.32 $2.39 $2.32 $2.34 $2.34 21,532
2018-02-28 $2.29 $2.34 $2.25 $2.32 $2.32 45,176
2018-02-27 $2.28 $2.33 $2.25 $2.30 $2.30 13,639
2018-02-26 $2.40 $2.48 $2.24 $2.29 $2.29 89,903
2018-02-23 $2.42 $2.48 $2.35 $2.39 $2.39 14,211
2018-02-22 $2.53 $2.53 $2.40 $2.41 $2.41 52,708
2018-02-21 $2.40 $2.59 $2.39 $2.53 $2.53 108,400
2018-02-20 $2.38 $2.38 $2.10 $2.32 $2.32 596,618
2018-02-16 $2.45 $2.47 $2.26 $2.31 $2.31 155,412
2018-02-15 $3.02 $3.02 $2.38 $2.41 $2.41 583,468
2018-02-14 $3.05 $3.09 $2.97 $3.00 $3.00 64,103
2018-02-13 $3.05 $3.06 $3.03 $3.06 $3.06 6,203
2018-02-12 $2.94 $3.09 $2.94 $2.99 $2.99 7,095
2018-02-09 $3.01 $3.03 $2.93 $3.00 $3.00 37,097
2018-02-08 $3.10 $3.10 $2.97 $2.98 $2.98 97,045
2018-02-07 $3.06 $3.10 $3.04 $3.05 $3.05 62,125
2018-02-06 $3.10 $3.12 $3.03 $3.04 $3.04 48,728
2018-02-05 $3.09 $3.16 $3.05 $3.08 $3.08 71,562
2018-02-02 $3.10 $3.12 $3.07 $3.08 $3.08 17,403
2018-02-01 $3.18 $3.19 $3.07 $3.09 $3.09 78,349
2018-01-31 $3.28 $3.29 $3.11 $3.16 $3.16 37,591
2018-01-30 $3.29 $3.31 $3.27 $3.28 $3.28 23,431
2018-01-29 $3.35 $3.38 $3.29 $3.29 $3.29 38,338
2018-01-26 $3.43 $3.49 $3.27 $3.39 $3.39 105,167
2018-01-25 $3.40 $3.47 $3.40 $3.40 $3.40 52,739
2018-01-24 $3.43 $3.47 $3.38 $3.41 $3.41 26,020
2018-01-23 $3.42 $3.43 $3.41 $3.43 $3.43 5,160
2018-01-22 $3.48 $3.48 $3.40 $3.42 $3.42 8,319
2018-01-19 $3.52 $3.53 $3.43 $3.43 $3.43 22,284
2018-01-18 $3.56 $3.57 $3.52 $3.52 $3.52 20,863
2018-01-17 $3.60 $3.60 $3.53 $3.58 $3.58 13,306
2018-01-16 $3.67 $3.74 $3.50 $3.57 $3.57 28,696
2018-01-12 $3.59 $3.63 $3.57 $3.59 $3.59 27,547
2018-01-11 $3.51 $3.58 $3.49 $3.55 $3.55 48,154
2018-01-10 $3.47 $3.54 $3.40 $3.47 $3.47 47,624
2018-01-09 $3.46 $3.54 $3.42 $3.46 $3.46 24,684
2018-01-08 $3.25 $3.58 $3.25 $3.55 $3.55 35,677
2018-01-05 $3.18 $3.29 $3.18 $3.20 $3.20 10,723
2018-01-04 $3.24 $3.30 $3.11 $3.15 $3.15 71,651
2018-01-03 $3.20 $3.23 $3.16 $3.20 $3.20 13,182
2018-01-02 $3.12 $3.29 $3.11 $3.20 $3.20 29,146
2017-12-29 $3.11 $3.15 $3.11 $3.15 $3.15 38,749
2017-12-28 $3.18 $3.18 $3.07 $3.10 $3.10 72,129
2017-12-27 $3.12 $3.23 $3.11 $3.19 $3.19 11,112
2017-12-26 $3.15 $3.15 $2.98 $3.04 $3.04 30,273
2017-12-22 $3.15 $3.19 $3.00 $3.16 $3.16 22,206
2017-12-21 $3.37 $3.40 $3.12 $3.20 $3.20 39,095
2017-12-20 $3.39 $3.49 $3.19 $3.30 $3.30 16,332
2017-12-19 $3.31 $3.41 $3.30 $3.30 $3.30 5,780
2017-12-18 $3.26 $3.61 $3.20 $3.20 $3.20 18,154
2017-12-15 $3.23 $3.47 $3.23 $3.27 $3.27 35,990
2017-12-14 $3.30 $3.39 $3.21 $3.21 $3.21 23,519
2017-12-13 $3.32 $3.34 $3.26 $3.27 $3.27 5,832
2017-12-12 $3.36 $3.39 $3.23 $3.26 $3.26 28,426
2017-12-11 $3.40 $3.48 $3.36 $3.36 $3.36 32,194
2017-12-08 $3.51 $3.55 $3.36 $3.40 $3.40 21,164
2017-12-07 $3.59 $3.62 $3.46 $3.56 $3.56 7,663
2017-12-06 $3.64 $3.64 $3.55 $3.55 $3.55 1,821
2017-12-05 $3.62 $3.74 $3.61 $3.65 $3.65 30,951
2017-12-04 $3.68 $3.72 $3.58 $3.63 $3.63 39,080
2017-12-01 $3.64 $3.68 $3.62 $3.67 $3.67 8,145
2017-11-30 $3.65 $3.68 $3.61 $3.66 $3.66 16,627
2017-11-29 $3.63 $3.64 $3.61 $3.64 $3.64 1,210
2017-11-28 $3.68 $3.68 $3.61 $3.61 $3.61 9,647
2017-11-27 $3.62 $3.64 $3.62 $3.64 $3.64 2,400
2017-11-24 $3.58 $3.67 $3.58 $3.62 $3.62 17,783
2017-11-22 $3.63 $3.70 $3.63 $3.64 $3.64 33,912
2017-11-21 $3.63 $3.67 $3.58 $3.61 $3.61 53,926
2017-11-20 $3.63 $3.63 $3.59 $3.61 $3.61 11,361
2017-11-17 $3.60 $3.61 $3.48 $3.52 $3.52 6,739
2017-11-16 $3.50 $3.67 $3.49 $3.55 $3.55 28,310
2017-11-15 $3.46 $3.49 $3.46 $3.46 $3.46 4,308
2017-11-14 $3.54 $3.68 $3.43 $3.43 $3.43 51,813
2017-11-13 $3.48 $3.58 $3.42 $3.53 $3.53 20,870
2017-11-10 $3.53 $3.53 $3.42 $3.43 $3.43 23,628
2017-11-09 $3.45 $3.47 $3.36 $3.37 $3.37 87,998
2017-11-08 $3.51 $3.54 $3.45 $3.45 $3.45 18,616
2017-11-07 $3.54 $3.64 $3.37 $3.37 $3.37 68,094
2017-11-06 $3.49 $3.55 $3.49 $3.53 $3.53 62,805
2017-11-03 $3.52 $3.65 $3.51 $3.54 $3.54 50,649
2017-11-02 $3.50 $3.63 $3.49 $3.54 $3.54 41,181
2017-11-01 $3.62 $3.74 $3.52 $3.53 $3.53 32,510
2017-10-31 $3.60 $3.64 $3.53 $3.61 $3.61 7,527
2017-10-30 $3.52 $3.70 $3.51 $3.58 $3.58 54,123
2017-10-27 $3.58 $3.60 $3.56 $3.57 $3.57 11,623
2017-10-26 $3.60 $3.61 $3.56 $3.56 $3.56 21,648
2017-10-25 $3.68 $3.75 $3.58 $3.60 $3.60 19,713
2017-10-24 $3.39 $3.70 $3.39 $3.58 $3.58 67,676
2017-10-23 $3.40 $3.42 $3.36 $3.40 $3.40 13,479
2017-10-20 $3.39 $3.46 $3.28 $3.36 $3.36 45,177
2017-10-19 $3.30 $3.40 $3.28 $3.40 $3.40 33,545
2017-10-18 $3.40 $3.42 $3.24 $3.33 $3.33 17,176
2017-10-17 $3.40 $3.42 $3.40 $3.40 $3.40 3,103
2017-10-16 $3.42 $3.42 $3.41 $3.41 $3.41 424
2017-10-13 $3.36 $3.51 $3.36 $3.46 $3.46 9,608
2017-10-12 $3.54 $3.54 $3.40 $3.41 $3.41 10,774
2017-10-11 $3.38 $3.61 $3.38 $3.53 $3.53 19,067
2017-10-10 $3.69 $3.73 $3.44 $3.52 $3.52 14,659
2017-10-09 $3.65 $3.68 $3.64 $3.65 $3.65 13,113
2017-10-06 $3.46 $3.67 $3.46 $3.64 $3.64 28,946
2017-10-05 $3.50 $3.55 $3.35 $3.49 $3.49 22,682
2017-10-04 $3.40 $3.56 $3.40 $3.45 $3.45 22,243
2017-10-03 $3.45 $3.48 $3.33 $3.43 $3.43 16,617
2017-10-02 $3.34 $3.56 $3.30 $3.51 $3.51 59,420
2017-09-29 $3.65 $3.70 $3.31 $3.46 $3.46 52,799
2017-09-28 $3.66 $3.74 $3.59 $3.66 $3.66 13,962
2017-09-27 $3.74 $3.74 $3.50 $3.73 $3.73 6,997
2017-09-26 $3.53 $3.75 $3.40 $3.68 $3.68 40,440
2017-09-25 $3.29 $3.48 $3.23 $3.44 $3.44 37,271
2017-09-22 $3.35 $3.35 $3.22 $3.30 $3.30 20,624
2017-09-21 $3.14 $3.28 $3.09 $3.22 $3.22 35,772
2017-09-20 $3.10 $3.15 $3.04 $3.14 $3.14 9,041
2017-09-19 $3.04 $3.17 $3.04 $3.05 $3.05 4,426
2017-09-18 $3.00 $3.16 $2.99 $3.04 $3.04 24,396
2017-09-15 $2.98 $3.02 $2.88 $2.90 $2.90 40,012
2017-09-14 $3.10 $3.10 $2.99 $3.05 $3.05 118,381
2017-09-13 $3.04 $3.10 $3.03 $3.07 $3.07 16,066
2017-09-12 $3.14 $3.15 $3.01 $3.02 $3.02 16,513
2017-09-11 $2.85 $3.20 $2.85 $3.11 $3.11 78,058
2017-09-08 $2.94 $2.95 $2.81 $2.84 $2.84 62,680
2017-09-07 $2.98 $2.98 $2.93 $2.94 $2.94 8,325
2017-09-06 $2.95 $3.00 $2.92 $2.98 $2.98 17,793
2017-09-05 $3.10 $3.10 $2.93 $2.98 $2.98 21,540
2017-09-01 $3.05 $3.16 $2.97 $3.03 $3.03 16,381
2017-08-31 $3.00 $3.22 $3.00 $3.05 $3.05 50,808
2017-08-30 $3.03 $3.08 $2.99 $3.04 $3.04 20,261
2017-08-29 $2.98 $3.01 $2.90 $2.99 $2.99 46,827
2017-08-28 $3.02 $3.05 $2.98 $2.99 $2.99 18,524
2017-08-25 $3.03 $3.04 $2.97 $3.00 $3.00 41,905
2017-08-24 $3.09 $3.09 $3.02 $3.02 $3.02 17,688
2017-08-23 $3.11 $3.20 $3.03 $3.09 $3.09 28,589
2017-08-22 $3.10 $3.24 $3.05 $3.20 $3.20 22,169
2017-08-21 $3.07 $3.10 $3.03 $3.08 $3.08 29,972
2017-08-18 $3.13 $3.13 $3.05 $3.12 $3.12 14,482
2017-08-17 $3.20 $3.20 $3.07 $3.13 $3.13 32,668
2017-08-16 $3.37 $3.37 $3.09 $3.13 $3.13 52,468
2017-08-15 $3.44 $3.55 $3.20 $3.24 $3.24 198,108
2017-08-14 $3.30 $3.40 $3.17 $3.39 $3.39 12,986
2017-08-11 $3.30 $3.45 $3.30 $3.33 $3.33 36,787
2017-08-10 $3.35 $3.39 $3.23 $3.24 $3.24 22,856
2017-08-09 $3.27 $3.40 $3.27 $3.34 $3.34 60,109
2017-08-08 $3.23 $3.32 $3.20 $3.26 $3.26 7,828
2017-08-07 $3.35 $3.35 $3.26 $3.26 $3.26 30,095
2017-08-04 $3.30 $3.37 $3.20 $3.33 $3.33 31,765
2017-08-03 $3.16 $3.33 $3.11 $3.27 $3.27 22,685
2017-08-02 $3.11 $3.16 $3.10 $3.13 $3.13 12,204
2017-08-01 $3.18 $3.23 $3.15 $3.15 $3.15 23,781
2017-07-31 $3.17 $3.18 $3.05 $3.07 $3.07 42,082
2017-07-28 $3.30 $3.30 $3.14 $3.17 $3.17 27,967
2017-07-27 $3.38 $3.38 $3.23 $3.24 $3.24 16,064
2017-07-26 $3.32 $3.37 $3.27 $3.33 $3.33 38,921
2017-07-25 $3.28 $3.36 $3.23 $3.34 $3.34 23,478
2017-07-24 $3.23 $3.31 $3.23 $3.26 $3.26 13,806
2017-07-21 $3.23 $3.36 $3.23 $3.23 $3.23 13,158
2017-07-20 $3.25 $3.25 $3.25 $3.25 $3.25 8,069
2017-07-19 $3.32 $3.36 $3.27 $3.28 $3.28 38,113
2017-07-18 $3.22 $3.39 $3.22 $3.32 $3.32 37,574
2017-07-17 $3.14 $3.26 $3.14 $3.22 $3.22 12,265
2017-07-14 $3.09 $3.19 $3.05 $3.11 $3.11 31,068
2017-07-13 $3.06 $3.11 $3.06 $3.10 $3.10 13,616
2017-07-12 $3.06 $3.15 $3.06 $3.09 $3.09 29,567
2017-07-11 $3.10 $3.17 $3.03 $3.06 $3.06 31,067
2017-07-10 $3.17 $3.26 $3.05 $3.09 $3.09 36,179
2017-07-07 $3.08 $3.33 $3.07 $3.12 $3.12 52,698
2017-07-06 $3.12 $3.15 $2.99 $3.06 $3.06 66,708
2017-07-05 $3.15 $3.28 $3.10 $3.12 $3.12 39,556
2017-07-03 $3.26 $3.26 $3.09 $3.18 $3.18 41,042
2017-06-30 $3.30 $3.34 $3.16 $3.20 $3.20 50,450
2017-06-29 $3.37 $3.49 $3.25 $3.27 $3.27 73,019
2017-06-28 $3.23 $3.59 $3.21 $3.37 $3.37 87,921
2017-06-27 $3.46 $3.54 $3.15 $3.19 $3.19 97,342
2017-06-26 $3.63 $3.72 $3.44 $3.49 $3.49 100,585
2017-06-23 $3.49 $3.72 $3.42 $3.57 $3.57 1,597,347
2017-06-22 $3.38 $3.58 $3.38 $3.50 $3.50 68,045
2017-06-21 $3.41 $3.45 $3.38 $3.40 $3.40 39,234
2017-06-20 $3.22 $3.41 $3.15 $3.28 $3.28 63,173
2017-06-19 $3.19 $3.21 $3.10 $3.20 $3.20 60,678
2017-06-16 $3.10 $3.20 $3.10 $3.15 $3.15 89,393
2017-06-15 $3.19 $3.34 $3.13 $3.16 $3.16 101,243
2017-06-14 $3.21 $3.24 $3.17 $3.18 $3.18 28,456
2017-06-13 $3.17 $3.25 $3.15 $3.21 $3.21 60,212
2017-06-12 $3.24 $3.34 $3.15 $3.18 $3.18 114,011
2017-06-09 $3.13 $3.22 $3.13 $3.20 $3.20 57,420
2017-06-08 $3.09 $3.27 $3.09 $3.18 $3.18 93,194
2017-06-07 $3.24 $3.24 $3.10 $3.13 $3.13 74,401
2017-06-06 $3.35 $3.35 $3.20 $3.25 $3.25 35,519
2017-06-05 $3.63 $3.63 $3.35 $3.38 $3.38 73,571
2017-06-02 $3.52 $3.78 $3.50 $3.60 $3.60 57,938
2017-06-01 $3.37 $3.52 $3.32 $3.49 $3.49 46,006
2017-05-31 $3.20 $3.46 $3.16 $3.38 $3.38 66,082
2017-05-30 $3.21 $3.26 $3.20 $3.20 $3.20 85,466
2017-05-26 $3.21 $3.23 $3.20 $3.21 $3.21 36,983
2017-05-25 $3.25 $3.26 $3.17 $3.21 $3.21 77,785
2017-05-24 $3.29 $3.33 $3.25 $3.26 $3.26 46,831
2017-05-23 $3.31 $3.34 $3.29 $3.30 $3.30 42,306
2017-05-22 $3.32 $3.40 $3.29 $3.35 $3.35 62,900
2017-05-19 $3.41 $3.45 $3.35 $3.40 $3.40 138,649
2017-05-18 $3.32 $3.54 $3.32 $3.43 $3.43 79,243
2017-05-17 $3.40 $3.52 $3.31 $3.32 $3.32 85,759
2017-05-16 $3.25 $3.46 $3.25 $3.40 $3.40 114,682
2017-05-15 $3.32 $3.33 $3.25 $3.26 $3.26 23,032
2017-05-12 $3.25 $3.31 $3.25 $3.25 $3.25 24,700
2017-05-11 $3.21 $3.28 $3.21 $3.27 $3.27 63,000
2017-05-10 $3.29 $3.29 $3.22 $3.23 $3.23 46,500
2017-05-09 $3.27 $3.30 $3.26 $3.27 $3.27 54,700
2017-05-08 $3.36 $3.40 $3.30 $3.30 $3.30 13,400
2017-05-05 $3.35 $3.43 $3.33 $3.34 $3.34 21,500
2017-05-04 $3.40 $3.43 $3.30 $3.36 $3.36 45,100
2017-05-03 $3.38 $3.40 $3.30 $3.37 $3.37 22,200
2017-05-02 $3.34 $3.43 $3.28 $3.41 $3.41 53,800
2017-05-01 $3.35 $3.36 $3.26 $3.27 $3.27 25,600
2017-04-28 $3.24 $3.37 $3.20 $3.35 $3.35 44,500
2017-04-27 $3.25 $3.26 $3.21 $3.23 $3.23 22,500
2017-04-26 $3.26 $3.28 $3.16 $3.22 $3.22 58,300
2017-04-25 $3.38 $3.39 $3.20 $3.24 $3.24 64,800
2017-04-24 $3.54 $3.54 $3.25 $3.33 $3.33 90,000
2017-04-21 $3.55 $3.56 $3.26 $3.42 $3.42 27,600
2017-04-20 $3.38 $3.58 $3.33 $3.55 $3.55 38,300
2017-04-19 $3.35 $3.46 $3.32 $3.35 $3.35 34,700
2017-04-18 $3.28 $3.79 $3.27 $3.33 $3.33 28,000
2017-04-17 $3.38 $3.38 $3.25 $3.32 $3.32 21,400
2017-04-13 $3.37 $3.45 $3.33 $3.35 $3.35 72,900
2017-04-12 $3.45 $3.46 $3.30 $3.41 $3.41 84,300
2017-04-11 $3.55 $3.55 $3.45 $3.48 $3.48 12,700
2017-04-10 $3.64 $3.64 $3.51 $3.53 $3.53 22,700
2017-04-07 $3.58 $3.65 $3.26 $3.63 $3.63 26,200
2017-04-06 $3.55 $3.67 $3.49 $3.61 $3.61 60,600
2017-04-05 $3.62 $3.68 $3.55 $3.57 $3.57 16,300
2017-04-04 $3.72 $3.76 $3.60 $3.61 $3.61 35,900
2017-04-03 $3.72 $3.79 $3.70 $3.71 $3.71 42,600
2017-03-31 $3.78 $3.78 $3.60 $3.72 $3.72 24,200
2017-03-30 $3.73 $3.80 $3.65 $3.67 $3.67 27,500
2017-03-29 $3.58 $3.91 $3.57 $3.72 $3.72 50,400
2017-03-28 $3.59 $3.63 $3.53 $3.58 $3.58 27,800
2017-03-27 $3.57 $3.67 $3.52 $3.62 $3.62 14,400
2017-03-24 $3.58 $3.69 $3.51 $3.63 $3.63 45,500
2017-03-23 $3.58 $3.58 $3.51 $3.55 $3.55 25,700
2017-03-22 $3.68 $3.68 $3.58 $3.61 $3.61 33,800
2017-03-21 $3.77 $3.77 $3.68 $3.69 $3.69 29,400
2017-03-20 $3.72 $3.76 $3.68 $3.73 $3.73 30,900
2017-03-17 $3.71 $3.82 $3.71 $3.74 $3.74 62,700
2017-03-16 $3.77 $3.78 $3.76 $3.77 $3.77 17,300
2017-03-15 $3.72 $3.80 $3.72 $3.79 $3.79 21,800
2017-03-14 $3.72 $3.83 $3.69 $3.77 $3.77 19,200
2017-03-13 $3.79 $3.84 $3.73 $3.74 $3.74 13,500
2017-03-10 $3.70 $3.90 $3.68 $3.82 $3.82 71,800
2017-03-09 $3.69 $3.77 $3.67 $3.74 $3.74 25,200
2017-03-08 $3.74 $3.75 $3.65 $3.65 $3.65 57,700
2017-03-07 $3.80 $3.81 $3.76 $3.77 $3.77 18,700
2017-03-06 $3.90 $3.92 $3.79 $3.80 $3.80 51,600
2017-03-03 $3.92 $3.97 $3.92 $3.96 $3.96 42,700
2017-03-02 $3.99 $4.01 $3.93 $3.95 $3.95 55,000
2017-03-01 $3.91 $3.97 $3.88 $3.96 $3.96 26,800
2017-02-28 $3.91 $3.91 $3.79 $3.83 $3.83 28,600
2017-02-27 $3.94 $3.99 $3.91 $3.93 $3.93 20,900
2017-02-24 $3.90 $3.95 $3.81 $3.92 $3.92 9,100
2017-02-23 $3.86 $3.98 $3.86 $3.90 $3.90 11,500
2017-02-22 $3.81 $4.06 $3.81 $3.95 $3.95 48,400
2017-02-21 $3.85 $3.85 $3.73 $3.80 $3.80 19,200
2017-02-17 $3.87 $3.91 $3.80 $3.82 $3.82 34,100
2017-02-16 $3.91 $3.91 $3.78 $3.81 $3.81 26,100
2017-02-15 $3.81 $3.91 $3.81 $3.90 $3.90 37,400
2017-02-14 $4.00 $4.24 $3.92 $3.95 $3.95 132,400
2017-02-13 $4.06 $4.12 $3.97 $4.01 $4.01 84,600
2017-02-10 $4.03 $4.13 $3.98 $4.13 $4.13 29,400
2017-02-09 $4.02 $4.10 $4.00 $4.07 $4.07 65,900
2017-02-08 $4.01 $4.05 $4.01 $4.04 $4.04 49,500
2017-02-07 $4.06 $4.20 $4.02 $4.07 $4.07 20,400
2017-02-06 $3.99 $4.40 $3.99 $4.12 $4.12 78,200
2017-02-03 $4.02 $4.07 $4.01 $4.03 $4.03 22,600
2017-02-02 $4.06 $4.09 $3.93 $4.04 $4.04 147,100
2017-02-01 $3.99 $4.16 $3.97 $4.03 $4.03 47,300
2017-01-31 $3.86 $4.01 $3.86 $3.99 $3.99 65,500
2017-01-30 $3.90 $3.90 $3.80 $3.86 $3.86 23,200
2017-01-27 $3.86 $3.96 $3.84 $3.93 $3.93 15,500
2017-01-26 $3.96 $3.99 $3.80 $3.84 $3.84 12,500
2017-01-25 $4.04 $4.04 $3.91 $3.94 $3.94 13,700
2017-01-24 $3.85 $4.00 $3.85 $3.98 $3.98 11,600
2017-01-23 $3.77 $3.85 $3.77 $3.85 $3.85 10,300
2017-01-20 $3.91 $4.05 $3.85 $3.88 $3.88 21,600
2017-01-19 $3.93 $3.99 $3.93 $3.94 $3.94 11,700
2017-01-18 $3.78 $3.95 $3.75 $3.93 $3.93 23,700
2017-01-17 $3.83 $3.86 $3.73 $3.82 $3.82 32,900
2017-01-13 $3.79 $3.92 $3.79 $3.83 $3.83 23,400
2017-01-12 $3.82 $3.92 $3.81 $3.84 $3.84 20,300
2017-01-11 $3.84 $3.89 $3.75 $3.88 $3.88 33,100
2017-01-10 $3.83 $4.06 $3.83 $3.90 $3.90 24,000
2017-01-09 $3.85 $3.91 $3.81 $3.90 $3.90 27,300
2017-01-06 $4.08 $4.11 $3.85 $3.91 $3.91 31,500
2017-01-05 $4.21 $4.34 $3.98 $4.00 $4.00 20,000
2017-01-04 $4.19 $4.24 $4.15 $4.22 $4.22 36,200
2017-01-03 $4.40 $4.45 $4.15 $4.20 $4.20 54,100
2016-12-30 $4.69 $4.73 $4.33 $4.39 $4.39 47,000
2016-12-29 $4.31 $4.87 $4.16 $4.76 $4.76 79,700
2016-12-28 $4.26 $4.45 $4.20 $4.32 $4.32 105,200
2016-12-27 $4.24 $4.34 $4.17 $4.31 $4.31 49,200
2016-12-23 $4.06 $4.33 $4.06 $4.33 $4.33 81,300
2016-12-22 $4.11 $4.16 $3.99 $4.10 $4.10 44,900
2016-12-21 $4.10 $4.18 $4.04 $4.16 $4.16 38,800
2016-12-20 $4.01 $4.26 $4.00 $4.15 $4.15 56,300
2016-12-19 $4.23 $4.26 $4.03 $4.07 $4.07 101,800
2016-12-16 $4.05 $4.10 $4.01 $4.04 $4.04 103,300
2016-12-15 $3.96 $4.06 $3.92 $4.03 $4.03 28,700
2016-12-14 $4.00 $4.19 $3.94 $3.99 $3.99 31,900
2016-12-13 $4.06 $4.08 $3.86 $4.05 $4.05 94,200
2016-12-12 $4.30 $4.30 $4.05 $4.09 $4.09 53,800
2016-12-09 $4.30 $4.30 $4.23 $4.28 $4.28 63,600
2016-12-08 $4.27 $4.39 $4.26 $4.32 $4.32 48,100
2016-12-07 $4.26 $4.43 $4.25 $4.29 $4.29 27,400
2016-12-06 $4.30 $4.30 $4.22 $4.30 $4.30 42,300
2016-12-05 $4.28 $4.31 $4.23 $4.30 $4.30 45,700
2016-12-02 $4.30 $4.30 $4.25 $4.27 $4.27 16,800
2016-12-01 $4.38 $4.50 $4.25 $4.30 $4.30 49,300
2016-11-30 $4.32 $4.44 $4.30 $4.37 $4.37 103,400
2016-11-29 $4.38 $4.43 $4.30 $4.34 $4.34 53,100
2016-11-28 $4.33 $4.58 $4.30 $4.33 $4.33 39,600
2016-11-25 $4.43 $4.53 $4.35 $4.42 $4.42 24,200
2016-11-23 $4.50 $4.58 $4.36 $4.48 $4.48 29,700
2016-11-22 $4.53 $4.63 $4.41 $4.51 $4.51 201,000
2016-11-21 $4.38 $4.50 $4.29 $4.47 $4.47 20,000
2016-11-18 $4.35 $4.39 $4.23 $4.35 $4.35 48,600
2016-11-17 $4.30 $4.51 $4.30 $4.41 $4.41 19,800
2016-11-16 $4.32 $4.38 $4.24 $4.38 $4.38 17,200
2016-11-15 $4.49 $4.53 $4.29 $4.34 $4.34 20,900
2016-11-14 $4.52 $4.59 $4.41 $4.55 $4.55 28,200
2016-11-11 $4.06 $4.48 $4.05 $4.46 $4.46 70,900
2016-11-10 $4.11 $4.24 $3.87 $4.18 $4.18 27,000
2016-11-09 $3.80 $4.07 $3.80 $4.06 $4.06 38,700
2016-11-08 $3.86 $4.02 $3.86 $3.90 $3.90 19,400
2016-11-07 $3.91 $3.98 $3.80 $3.89 $3.89 23,800
2016-11-04 $3.86 $3.92 $3.80 $3.84 $3.84 24,300
2016-11-03 $3.81 $3.90 $3.77 $3.83 $3.83 16,700
2016-11-02 $3.96 $3.96 $3.75 $3.78 $3.78 25,200
2016-11-01 $3.97 $3.98 $3.93 $3.94 $3.94 11,600
2016-10-31 $3.95 $4.03 $3.93 $3.99 $3.99 24,100
2016-10-28 $4.03 $4.10 $3.87 $3.98 $3.98 54,800
2016-10-27 $4.27 $4.27 $4.10 $4.14 $4.14 26,300
2016-10-26 $4.37 $4.41 $4.25 $4.29 $4.29 30,300
2016-10-25 $4.41 $4.45 $4.35 $4.41 $4.41 29,400
2016-10-24 $4.48 $4.48 $4.35 $4.44 $4.44 19,700
2016-10-21 $4.36 $4.41 $4.30 $4.41 $4.41 16,000
2016-10-20 $4.40 $4.44 $4.37 $4.40 $4.40 86,400
2016-10-19 $4.37 $4.45 $4.34 $4.44 $4.44 182,400
2016-10-18 $4.38 $4.42 $4.35 $4.39 $4.39 36,900
2016-10-17 $4.31 $4.37 $4.28 $4.36 $4.36 19,500
2016-10-14 $4.31 $4.40 $4.30 $4.35 $4.35 24,900
2016-10-13 $4.44 $4.44 $4.35 $4.37 $4.37 16,900
2016-10-12 $4.43 $4.52 $4.42 $4.49 $4.49 11,800
2016-10-11 $4.48 $4.54 $4.41 $4.47 $4.47 20,400
2016-10-10 $4.44 $4.54 $4.44 $4.52 $4.52 16,200
2016-10-07 $4.47 $4.51 $4.38 $4.47 $4.47 31,100
2016-10-06 $4.40 $4.54 $4.40 $4.51 $4.51 36,900
2016-10-05 $4.37 $4.46 $4.31 $4.45 $4.45 24,800
2016-10-04 $4.55 $4.55 $4.39 $4.41 $4.41 16,200
2016-10-03 $4.58 $4.65 $4.53 $4.58 $4.58 28,900
2016-09-30 $4.51 $4.70 $4.47 $4.70 $4.70 41,700
2016-09-29 $4.52 $4.57 $4.50 $4.53 $4.53 24,300
2016-09-28 $4.63 $4.66 $4.53 $4.58 $4.58 26,500
2016-09-27 $4.52 $4.74 $4.52 $4.70 $4.70 27,800
2016-09-26 $4.72 $4.72 $4.54 $4.57 $4.57 24,500
2016-09-23 $4.92 $4.92 $4.76 $4.78 $4.78 14,100
2016-09-22 $4.90 $4.91 $4.86 $4.89 $4.89 8,000
2016-09-21 $4.91 $4.92 $4.69 $4.92 $4.92 20,800
2016-09-20 $4.85 $4.99 $4.85 $4.88 $4.88 14,700
2016-09-19 $4.61 $4.82 $4.61 $4.81 $4.81 17,600
2016-09-16 $4.61 $4.66 $4.48 $4.62 $4.62 326,900
2016-09-15 $4.74 $4.74 $4.47 $4.50 $4.50 60,100
2016-09-14 $4.75 $4.75 $4.64 $4.64 $4.64 22,400
2016-09-13 $4.89 $4.89 $4.70 $4.76 $4.76 38,700
2016-09-12 $4.89 $4.90 $4.78 $4.87 $4.87 57,800
2016-09-09 $4.95 $4.95 $4.76 $4.86 $4.86 36,000
2016-09-08 $4.92 $4.95 $4.85 $4.95 $4.95 46,600
2016-09-07 $4.87 $4.89 $4.77 $4.83 $4.83 35,200
2016-09-06 $4.86 $4.97 $4.73 $4.83 $4.83 40,000
2016-09-02 $4.70 $4.94 $4.65 $4.80 $4.80 38,300
2016-09-01 $4.55 $4.78 $4.54 $4.77 $4.77 37,800
2016-08-31 $4.58 $4.60 $4.45 $4.57 $4.57 25,100
2016-08-30 $4.51 $4.59 $4.48 $4.54 $4.54 15,000
2016-08-29 $4.56 $4.58 $4.54 $4.58 $4.58 10,000
2016-08-26 $4.58 $4.64 $4.56 $4.56 $4.56 8,100
2016-08-25 $4.59 $4.63 $4.58 $4.60 $4.60 13,100
2016-08-24 $4.74 $4.76 $4.60 $4.62 $4.62 8,400
2016-08-23 $4.75 $4.78 $4.70 $4.76 $4.76 9,400
2016-08-22 $4.74 $4.75 $4.70 $4.74 $4.74 7,500
2016-08-19 $4.79 $4.79 $4.74 $4.74 $4.74 25,200
2016-08-18 $4.79 $4.79 $4.68 $4.79 $4.79 42,200
2016-08-17 $4.79 $4.79 $4.75 $4.78 $4.78 11,700
2016-08-16 $4.76 $4.80 $4.69 $4.77 $4.77 16,700
2016-08-15 $4.89 $4.89 $4.70 $4.82 $4.82 36,200
2016-08-12 $4.72 $4.84 $4.65 $4.80 $4.80 42,500
2016-08-11 $4.44 $4.66 $4.44 $4.62 $4.62 15,700
2016-08-10 $4.80 $4.80 $4.52 $4.56 $4.56 18,800
2016-08-09 $4.42 $4.73 $4.42 $4.71 $4.71 11,500
2016-08-08 $4.46 $4.60 $4.43 $4.46 $4.46 7,800
2016-08-05 $4.49 $4.65 $4.46 $4.58 $4.58 26,500
2016-08-04 $4.71 $4.71 $4.48 $4.50 $4.50 12,900
2016-08-03 $4.60 $4.60 $4.45 $4.57 $4.57 19,500
2016-08-02 $4.72 $4.72 $4.51 $4.51 $4.51 11,800
2016-08-01 $4.71 $4.74 $4.58 $4.65 $4.65 12,100
2016-07-29 $4.68 $4.87 $4.68 $4.83 $4.83 37,800
2016-07-28 $4.84 $4.84 $4.46 $4.74 $4.74 12,700
2016-07-27 $4.83 $4.87 $4.67 $4.78 $4.78 15,500
2016-07-26 $4.80 $4.87 $4.74 $4.83 $4.83 12,200
2016-07-25 $4.80 $4.80 $4.54 $4.73 $4.73 16,300
2016-07-22 $4.98 $4.98 $4.74 $4.85 $4.85 17,800
2016-07-21 $5.01 $5.01 $4.85 $4.94 $4.94 23,400
2016-07-20 $4.92 $4.97 $4.80 $4.96 $4.96 21,000
2016-07-19 $4.95 $4.95 $4.82 $4.86 $4.86 16,400
2016-07-18 $4.96 $4.96 $4.79 $4.90 $4.90 7,900
2016-07-15 $4.89 $4.90 $4.80 $4.90 $4.90 20,800
2016-07-14 $4.95 $4.95 $4.84 $4.89 $4.89 14,000
2016-07-13 $4.93 $4.94 $4.61 $4.89 $4.89 15,000
2016-07-12 $4.90 $5.06 $4.87 $4.96 $4.96 43,300
2016-07-11 $4.92 $5.00 $4.86 $4.93 $4.93 20,700
2016-07-08 $4.72 $4.93 $4.72 $4.89 $4.89 52,800
2016-07-07 $4.64 $4.86 $4.60 $4.72 $4.72 18,700
2016-07-06 $4.79 $4.80 $4.66 $4.78 $4.78 48,300
2016-07-05 $4.88 $4.88 $4.56 $4.80 $4.80 101,300
2016-07-01 $5.10 $5.10 $4.85 $4.96 $4.96 50,400
2016-06-30 $4.97 $5.04 $4.71 $5.00 $5.00 46,600
2016-06-29 $4.88 $5.07 $4.88 $4.95 $4.95 49,900
2016-06-28 $4.86 $4.90 $4.81 $4.87 $4.87 62,100
2016-06-27 $4.70 $4.91 $4.55 $4.86 $4.86 83,700
2016-06-24 $4.44 $4.66 $4.38 $4.64 $4.64 1,631,800
2016-06-23 $4.42 $4.62 $4.42 $4.49 $4.49 50,500
2016-06-22 $4.66 $4.66 $4.32 $4.47 $4.47 19,000
2016-06-21 $4.50 $4.68 $4.50 $4.66 $4.66 16,100
2016-06-20 $4.94 $4.94 $4.36 $4.45 $4.45 100,100
2016-06-17 $5.47 $5.50 $4.80 $4.80 $4.80 327,900
2016-06-16 $5.24 $5.49 $5.00 $5.48 $5.48 142,000
2016-06-15 $5.10 $5.42 $4.82 $5.42 $5.42 100,300
2016-06-14 $5.09 $5.15 $4.92 $5.05 $5.05 98,100
2016-06-13 $4.64 $5.07 $4.58 $5.03 $5.03 177,500
2016-06-10 $4.36 $4.74 $4.32 $4.64 $4.64 42,700
2016-06-09 $4.32 $4.32 $4.32 $4.32 $4.32 100
2016-06-08 $4.31 $4.31 $4.30 $4.30 $4.30 200
2016-06-07 $4.23 $4.45 $4.23 $4.42 $4.42 67,300
2016-06-06 $4.08 $4.27 $4.08 $4.24 $4.24 5,800
2016-06-03 $4.16 $4.29 $4.14 $4.27 $4.27 14,800
2016-06-02 $4.15 $4.17 $4.14 $4.16 $4.16 35,200
2016-06-01 $4.15 $4.15 $4.01 $4.15 $4.15 14,500
2016-05-31 $4.15 $4.17 $4.11 $4.17 $4.17 19,400
2016-05-27 $4.14 $4.15 $4.11 $4.15 $4.15 39,100
2016-05-26 $4.10 $4.16 $4.10 $4.15 $4.15 55,100
2016-05-25 $4.15 $4.15 $4.12 $4.14 $4.14 24,600
2016-05-24 $4.18 $4.18 $4.07 $4.14 $4.14 32,800
2016-05-23 $4.11 $4.20 $3.96 $4.12 $4.12 37,400
2016-05-20 $4.15 $4.17 $4.03 $4.17 $4.17 6,000
2016-05-19 $4.02 $4.17 $3.85 $4.17 $4.17 4,800
2016-05-18 $4.10 $4.16 $4.04 $4.12 $4.12 43,400
2016-05-17 $4.14 $4.14 $4.00 $4.12 $4.12 14,300
2016-05-16 $4.12 $4.17 $4.10 $4.14 $4.14 33,100
2016-05-13 $4.05 $4.15 $4.04 $4.04 $4.04 24,700
2016-05-12 $4.17 $4.17 $4.10 $4.10 $4.10 17,400
2016-05-11 $4.19 $4.20 $4.11 $4.11 $4.11 14,100
2016-05-10 $4.00 $4.10 $3.95 $4.06 $4.06 54,900
2016-05-09 $3.81 $3.85 $3.81 $3.85 $3.85 3,300
2016-05-06 $3.87 $3.95 $3.80 $3.82 $3.82 21,000
2016-05-05 $3.90 $3.95 $3.90 $3.95 $3.95 20,000
2016-05-04 $3.99 $3.99 $3.85 $3.90 $3.90 61,500
2016-05-03 $4.00 $4.01 $3.99 $3.99 $3.99 20,500
2016-05-02 $4.15 $4.15 $3.99 $3.99 $3.99 52,700
2016-04-29 $4.00 $4.40 $3.96 $4.30 $4.30 37,200
2016-04-28 $4.01 $4.02 $4.00 $4.00 $4.00 2,900
2016-04-27 $3.99 $4.00 $3.99 $4.00 $4.00 13,100
2016-04-26 $4.04 $4.04 $4.00 $4.02 $4.02 21,100
2016-04-25 $4.03 $4.03 $4.03 $4.03 $4.03 100
2016-04-22 $4.00 $4.05 $3.97 $3.97 $3.97 26,600
2016-04-21 $4.00 $4.00 $4.00 $4.00 $4.00 3,300
2016-04-20 $4.01 $4.03 $4.00 $4.01 $4.01 19,900
2016-04-19 $3.95 $4.04 $3.91 $4.04 $4.04 19,400
2016-04-18 $3.90 $4.00 $3.90 $4.00 $4.00 21,500
2016-04-15 $4.05 $4.05 $4.05 $4.05 $4.05 0
2016-04-14 $4.00 $4.09 $4.00 $4.05 $4.05 20,300
2016-04-13 $4.10 $4.10 $4.00 $4.02 $4.02 44,400
2016-04-12 $4.13 $4.17 $3.95 $4.13 $4.13 28,200
2016-04-11 $4.22 $4.22 $4.07 $4.15 $4.15 37,300
2016-04-08 $4.26 $4.26 $4.23 $4.24 $4.24 7,400
2016-04-07 $4.27 $4.28 $4.24 $4.26 $4.26 221,700
2016-04-06 $4.30 $4.30 $4.26 $4.30 $4.30 2,400
2016-04-05 $4.25 $4.32 $4.25 $4.28 $4.28 16,200
2016-04-04 $4.33 $4.35 $4.33 $4.34 $4.34 11,900
2016-04-01 $4.33 $4.33 $4.33 $4.33 $4.33 700
2016-03-31 $4.29 $4.35 $4.29 $4.35 $4.35 2,700
2016-03-30 $4.29 $4.29 $4.25 $4.29 $4.29 25,900
2016-03-29 $4.35 $4.35 $4.30 $4.32 $4.32 51,700
2016-03-28 $4.25 $4.35 $4.25 $4.35 $4.35 800
2016-03-24 $4.24 $4.25 $4.24 $4.25 $4.25 58,100
2016-03-23 $4.25 $4.25 $4.25 $4.25 $4.25 0
2016-03-22 $4.19 $4.25 $4.18 $4.25 $4.25 78,100
2016-03-21 $4.15 $4.19 $4.15 $4.19 $4.19 3,900
2016-03-18 $4.16 $4.16 $4.16 $4.16 $4.16 30,400
2016-03-17 $4.16 $4.16 $4.15 $4.16 $4.16 92,500
2016-03-16 $4.17 $4.17 $4.17 $4.17 $4.17 300
2016-03-15 $4.16 $4.17 $4.15 $4.15 $4.15 19,400
2016-03-14 $4.17 $4.17 $4.16 $4.16 $4.16 3,500
2016-03-11 $4.16 $4.25 $4.15 $4.17 $4.17 194,900
2016-03-10 $4.18 $4.18 $4.16 $4.16 $4.16 14,500
2016-03-09 $4.16 $4.18 $4.16 $4.16 $4.16 19,900
2016-03-08 $4.16 $4.16 $4.16 $4.16 $4.16 0
2016-03-07 $4.17 $4.17 $4.16 $4.16 $4.16 62,100
2016-03-04 $4.18 $4.19 $4.05 $4.17 $4.17 19,600
2016-03-03 $4.18 $4.20 $4.18 $4.19 $4.19 73,500
2016-03-02 $4.18 $4.18 $4.18 $4.18 $4.18 0
2016-03-01 $4.15 $4.18 $4.15 $4.18 $4.18 900
2016-02-29 $4.15 $4.18 $4.15 $4.18 $4.18 3,800
2016-02-26 $4.18 $4.18 $4.18 $4.18 $4.18 1,000
2016-02-25 $4.15 $4.18 $4.15 $4.18 $4.18 6,600
2016-02-24 $4.16 $4.16 $4.16 $4.16 $4.16 0
2016-02-23 $4.16 $4.16 $4.16 $4.16 $4.16 400
2016-02-22 $4.16 $4.16 $4.13 $4.16 $4.16 800
2016-02-19 $4.15 $4.20 $4.05 $4.15 $4.15 25,400
2016-02-18 $4.15 $4.18 $4.15 $4.15 $4.15 3,500
2016-02-17 $4.07 $4.19 $4.07 $4.15 $4.15 66,600
2016-02-16 $4.11 $4.15 $4.05 $4.10 $4.10 56,300
2016-02-12 $4.19 $4.20 $4.11 $4.15 $4.15 3,900
2016-02-11 $4.11 $4.20 $4.10 $4.20 $4.20 33,900
2016-02-10 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-02-09 $4.09 $4.10 $4.09 $4.10 $4.10 600
2016-02-08 $4.25 $4.25 $4.05 $4.09 $4.09 11,500
2016-02-05 $4.35 $4.35 $4.10 $4.25 $4.25 19,400
2016-02-04 $4.40 $4.40 $4.40 $4.40 $4.40 100
2016-02-03 $4.65 $4.65 $4.30 $4.40 $4.40 2,000
2016-02-02 $4.61 $4.61 $4.30 $4.35 $4.35 3,700
2016-02-01 $4.75 $4.75 $4.60 $4.60 $4.60 1,100
2016-01-29 $5.00 $5.00 $4.25 $4.85 $4.85 30,400
2016-01-28 $4.25 $4.75 $4.25 $4.55 $4.55 7,800
2016-01-27 $4.25 $4.45 $4.25 $4.45 $4.45 16,700
2016-01-26 $4.25 $4.25 $4.25 $4.25 $4.25 29
2016-01-25 $4.30 $4.30 $4.25 $4.25 $4.25 1,000
2016-01-22 $4.50 $4.50 $4.06 $4.30 $4.30 25,500
2016-01-21 $4.18 $4.54 $4.18 $4.54 $4.54 2,500
2016-01-20 $4.21 $4.54 $4.02 $4.54 $4.54 10,900
2016-01-19 $4.25 $4.33 $4.10 $4.33 $4.33 15,800
2016-01-15 $4.39 $4.40 $4.25 $4.25 $4.25 13,700
2016-01-14 $4.48 $4.48 $4.39 $4.45 $4.45 4,700
2016-01-13 $4.60 $4.61 $4.52 $4.52 $4.52 1,900
2016-01-12 $4.40 $4.58 $4.40 $4.52 $4.52 6,200
2016-01-11 $4.80 $4.80 $4.31 $4.40 $4.40 13,900
2016-01-08 $4.64 $4.66 $4.56 $4.56 $4.56 5,500
2016-01-07 $4.60 $4.65 $4.60 $4.65 $4.65 2,400
2016-01-06 $4.66 $4.70 $4.66 $4.70 $4.70 2,700
2016-01-05 $4.80 $4.80 $4.75 $4.80 $4.80 1,400
2016-01-04 $4.60 $4.75 $4.60 $4.72 $4.72 4,700
2015-12-31 $4.65 $4.65 $4.56 $4.59 $4.59 24,500
2015-12-30 $4.70 $4.70 $4.60 $4.67 $4.67 22,000
2015-12-29 $4.70 $4.70 $4.65 $4.65 $4.65 13,100
2015-12-28 $4.70 $4.70 $4.70 $4.70 $4.70 1,000
2015-12-24 $4.70 $4.70 $4.70 $4.70 $4.70 1,000
2015-12-23 $4.70 $4.70 $4.70 $4.70 $4.70 11,500
2015-12-22 $4.63 $4.71 $4.63 $4.65 $4.65 13,300
2015-12-21 $4.62 $4.62 $4.62 $4.62 $4.62 3,429
2015-12-18 $4.55 $4.62 $4.55 $4.62 $4.62 3,400
2015-12-17 $4.64 $4.64 $4.64 $4.64 $4.64 4,000
2015-12-16 $4.50 $4.64 $4.35 $4.64 $4.64 1,000
2015-12-15 $4.65 $4.65 $4.65 $4.65 $4.65 65
2015-12-14 $4.35 $4.65 $4.35 $4.65 $4.65 2,100
2015-12-11 $4.56 $4.60 $4.42 $4.42 $4.42 8,200
2015-12-10 $4.55 $4.55 $4.52 $4.53 $4.53 3,300
2015-12-09 $4.70 $4.70 $4.61 $4.61 $4.61 2,100
2015-12-08 $4.75 $4.75 $4.75 $4.75 $4.75 100
2015-12-07 $4.65 $4.80 $4.65 $4.75 $4.75 5,500
2015-12-04 $4.65 $4.79 $4.61 $4.79 $4.79 8,900
2015-12-03 $4.77 $4.77 $4.36 $4.65 $4.65 5,200
2015-12-02 $4.93 $4.93 $4.74 $4.74 $4.74 3,700
2015-12-01 $4.95 $4.96 $4.90 $4.90 $4.90 123,500
2015-11-30 $4.90 $5.00 $4.85 $4.95 $4.95 55,800
2015-11-27 $4.55 $4.80 $4.55 $4.80 $4.80 10,200
2015-11-25 $4.31 $4.55 $4.31 $4.50 $4.50 19,900
2015-11-24 $4.35 $4.35 $4.35 $4.35 $4.35 300
2015-11-23 $4.55 $4.55 $4.55 $4.55 $4.55 71
2015-11-20 $4.73 $4.73 $4.55 $4.55 $4.55 6,300
2015-11-19 $4.69 $4.70 $4.68 $4.68 $4.68 4,300
2015-11-18 $4.70 $4.70 $4.60 $4.60 $4.60 700
2015-11-17 $4.55 $4.71 $4.55 $4.70 $4.70 11,000
2015-11-16 $4.45 $4.55 $4.45 $4.55 $4.55 4,200
2015-11-13 $4.96 $4.96 $4.35 $4.50 $4.50 22,600
2015-11-12 $5.02 $5.07 $4.90 $4.97 $4.97 64,600
2015-11-11 $5.08 $5.14 $5.01 $5.05 $5.05 44,500
2015-11-10 $5.08 $5.15 $5.08 $5.15 $5.15 35,600
2015-11-09 $5.01 $5.15 $5.01 $5.05 $5.05 44,500
2015-11-06 $5.05 $5.15 $5.03 $5.15 $5.15 22,600
2015-11-05 $4.87 $5.12 $4.87 $5.01 $5.01 56,300
2015-11-04 $4.50 $4.87 $4.50 $4.85 $4.85 32,100
2015-11-03 $4.75 $4.81 $4.75 $4.80 $4.80 32,700
2015-11-02 $4.40 $4.70 $4.40 $4.70 $4.70 62,700
2015-10-30 $4.30 $4.40 $4.30 $4.40 $4.40 2,500
2015-10-29 $4.35 $4.35 $4.21 $4.21 $4.21 3,000
2015-10-28 $4.48 $4.48 $4.41 $4.44 $4.44 51,200
2015-10-27 $4.50 $4.50 $4.50 $4.50 $4.50 2,500
2015-10-26 $4.52 $4.52 $4.52 $4.52 $4.52 31
2015-10-23 $4.39 $4.52 $4.37 $4.52 $4.52 47,400
2015-10-22 $4.44 $4.45 $4.39 $4.40 $4.40 12,300
2015-10-21 $4.40 $4.46 $4.35 $4.35 $4.35 30,300
2015-10-20 $4.50 $4.55 $4.41 $4.41 $4.41 28,200
2015-10-19 $4.39 $4.43 $4.38 $4.42 $4.42 34,200
2015-10-16 $4.25 $4.34 $4.23 $4.34 $4.34 2,600
2015-10-15 $4.30 $4.30 $4.25 $4.25 $4.25 500
2015-10-14 $4.23 $4.23 $4.23 $4.23 $4.23 0
2015-10-13 $4.23 $4.23 $4.23 $4.23 $4.23 200
2015-10-12 $4.31 $4.32 $4.30 $4.31 $4.31 9,800
2015-10-09 $4.25 $4.35 $4.21 $4.30 $4.30 9,900
2015-10-08 $4.36 $4.37 $4.22 $4.22 $4.22 7,500
2015-10-07 $4.21 $4.37 $4.19 $4.34 $4.34 68,900
2015-10-06 $3.93 $4.25 $3.90 $4.25 $4.25 15,200
2015-10-05 $3.87 $4.00 $3.85 $3.96 $3.96 8,200
2015-10-02 $3.85 $3.87 $3.81 $3.84 $3.84 13,900
2015-10-01 $3.92 $3.92 $3.70 $3.83 $3.83 18,700
2015-09-30 $3.65 $4.00 $3.65 $3.95 $3.95 22,100
2015-09-29 $3.85 $3.87 $3.55 $3.85 $3.85 12,500
2015-09-28 $3.90 $3.90 $3.65 $3.85 $3.85 11,100
2015-09-25 $3.93 $3.95 $3.90 $3.90 $3.90 17,200
2015-09-24 $3.98 $3.98 $3.90 $3.90 $3.90 900
2015-09-23 $3.90 $3.90 $3.90 $3.90 $3.90 0
2015-09-22 $4.08 $4.08 $3.90 $3.90 $3.90 7,600
2015-09-21 $4.10 $4.10 $4.07 $4.07 $4.07 6,100
2015-09-18 $4.20 $4.21 $4.06 $4.06 $4.06 80,500
2015-09-17 $4.00 $4.23 $4.00 $4.19 $4.19 37,900
2015-09-16 $4.13 $4.17 $4.07 $4.10 $4.10 44,900
2015-09-15 $3.95 $4.13 $3.85 $4.10 $4.10 48,900
2015-09-14 $3.90 $4.00 $3.80 $4.00 $4.00 17,400
2015-09-11 $4.03 $4.05 $3.80 $3.80 $3.80 4,700
2015-09-10 $3.95 $3.95 $3.95 $3.95 $3.95 0
2015-09-09 $3.95 $3.95 $3.95 $3.95 $3.95 150
2015-09-08 $3.93 $4.03 $3.93 $3.95 $3.95 5,100
2015-09-04 $4.08 $4.10 $3.90 $3.95 $3.95 5,300
2015-09-03 $3.95 $3.95 $3.91 $3.95 $3.95 26,400
2015-09-02 $3.95 $3.95 $3.95 $3.95 $3.95 17,700
2015-09-01 $3.95 $3.95 $3.91 $3.91 $3.91 10,900
2015-08-31 $3.92 $3.95 $3.92 $3.95 $3.95 16,900
2015-08-28 $3.97 $4.00 $3.90 $3.90 $3.90 13,600
2015-08-27 $3.94 $4.15 $3.92 $3.95 $3.95 117,800
2015-08-26 $3.88 $4.00 $3.85 $3.95 $3.95 86,200
2015-08-25 $3.92 $4.00 $3.87 $3.87 $3.87 17,100
2015-08-24 $4.00 $4.00 $3.80 $3.90 $3.90 89,400
2015-08-21 $4.00 $4.00 $4.00 $4.00 $4.00 12,900
2015-08-20 $4.15 $4.15 $3.97 $3.97 $3.97 13,800
2015-08-19 $4.20 $4.20 $4.16 $4.16 $4.16 6,100
2015-08-18 $4.15 $4.26 $4.15 $4.20 $4.20 6,800
2015-08-17 $4.27 $4.30 $4.00 $4.15 $4.15 32,800
2015-08-14 $4.26 $4.30 $4.23 $4.27 $4.27 6,500
2015-08-13 $4.35 $4.35 $4.30 $4.30 $4.30 15,100
2015-08-12 $4.31 $4.32 $4.25 $4.26 $4.26 18,800
2015-08-11 $4.30 $4.30 $4.13 $4.30 $4.30 7,400
2015-08-10 $4.25 $4.25 $4.25 $4.25 $4.25 5,600
2015-08-07 $4.28 $4.30 $4.20 $4.20 $4.20 11,100
2015-08-06 $4.25 $4.30 $4.25 $4.28 $4.28 18,000
2015-08-05 $4.20 $4.35 $4.12 $4.32 $4.32 25,300
2015-08-04 $4.20 $4.25 $4.20 $4.25 $4.25 25,000
2015-08-03 $4.20 $4.20 $4.02 $4.20 $4.20 8,800
2015-07-31 $4.20 $4.35 $4.15 $4.25 $4.25 16,700
2015-07-30 $4.10 $4.18 $4.09 $4.18 $4.18 6,000
2015-07-29 $4.09 $4.18 $4.06 $4.06 $4.06 8,100
2015-07-28 $4.05 $4.21 $4.00 $4.06 $4.06 41,600
2015-07-27 $4.22 $4.25 $4.00 $4.00 $4.00 10,300
2015-07-24 $4.24 $4.25 $4.16 $4.22 $4.22 36,300
2015-07-23 $4.20 $4.22 $4.18 $4.22 $4.22 12,700
2015-07-22 $4.15 $4.20 $4.15 $4.20 $4.20 15,200
2015-07-21 $4.28 $4.28 $4.05 $4.20 $4.20 96,900
2015-07-20 $4.36 $4.36 $4.20 $4.25 $4.25 11,500
2015-07-17 $4.40 $4.46 $4.35 $4.45 $4.45 22,100
2015-07-16 $4.43 $4.74 $4.25 $4.33 $4.33 37,600
2015-07-15 $4.62 $4.70 $4.30 $4.42 $4.42 98,900
2015-07-14 $4.85 $4.88 $4.56 $4.70 $4.70 45,800
2015-07-13 $4.32 $4.99 $4.25 $4.85 $4.85 248,100
2015-07-10 $3.80 $3.80 $3.80 $3.80 $3.80 500
2015-07-09 $3.70 $3.75 $3.70 $3.70 $3.70 700
2015-07-08 $3.72 $3.81 $3.64 $3.81 $3.81 4,500
2015-07-07 $3.75 $3.78 $3.69 $3.72 $3.72 7,900
2015-07-06 $3.78 $3.80 $3.75 $3.75 $3.75 26,300
2015-07-02 $3.88 $3.88 $3.80 $3.85 $3.85 82,600
2015-07-01 $3.85 $3.85 $3.85 $3.85 $3.85 2,800
2015-06-30 $3.85 $3.85 $3.85 $3.85 $3.85 3
2015-06-29 $3.85 $3.88 $3.80 $3.85 $3.85 15,700
2015-06-26 $3.88 $3.88 $3.85 $3.85 $3.85 2,500
2015-06-25 $3.88 $3.88 $3.88 $3.88 $3.88 2,000
2015-06-24 $3.88 $3.88 $3.85 $3.85 $3.85 11,900
2015-06-23 $3.88 $3.90 $3.85 $3.90 $3.90 2,500
2015-06-22 $3.90 $3.90 $3.80 $3.90 $3.90 2,400
2015-06-19 $3.95 $3.98 $3.93 $3.93 $3.93 12,900
2015-06-18 $3.98 $3.98 $3.75 $3.95 $3.95 10,500
2015-06-17 $4.15 $4.15 $3.95 $3.95 $3.95 6,100
2015-06-16 $3.97 $4.00 $3.93 $3.93 $3.93 87,100
2015-06-15 $3.92 $4.00 $3.92 $3.97 $3.97 25,000
2015-06-12 $3.90 $4.00 $3.83 $4.00 $4.00 115,600
2015-06-11 $4.00 $4.00 $3.78 $3.94 $3.94 30,900
2015-06-10 $4.00 $4.02 $3.95 $3.96 $3.96 6,600
2015-06-09 $3.98 $4.00 $3.95 $3.95 $3.95 4,500
2015-06-08 $3.90 $4.00 $3.78 $4.00 $4.00 8,500
2015-06-05 $3.90 $3.90 $3.90 $3.90 $3.90 300
2015-06-04 $3.97 $3.97 $3.88 $3.97 $3.97 3,600
2015-06-03 $3.90 $4.12 $3.89 $4.00 $4.00 37,700
2015-06-02 $3.95 $4.08 $3.95 $3.95 $3.95 68,800
2015-06-01 $4.00 $4.04 $3.95 $4.03 $4.03 7,000
2015-05-29 $4.04 $4.04 $3.99 $3.99 $3.99 36,600
2015-05-28 $4.10 $4.12 $4.05 $4.05 $4.05 63,800
2015-05-27 $4.15 $4.16 $4.10 $4.10 $4.10 52,400
2015-05-26 $4.17 $4.17 $4.02 $4.15 $4.15 27,000
2015-05-22 $4.13 $4.17 $4.13 $4.17 $4.17 16,000
2015-05-21 $4.13 $4.18 $4.12 $4.12 $4.12 44,900
2015-05-20 $4.10 $4.13 $4.10 $4.12 $4.12 12,200
2015-05-19 $4.05 $4.10 $4.04 $4.10 $4.10 15,600
2015-05-18 $3.89 $4.05 $3.89 $4.03 $4.03 42,200
2015-05-15 $4.06 $4.10 $3.55 $3.94 $3.94 398,800
2015-05-14 $4.55 $4.60 $4.55 $4.60 $4.60 1,300
2015-05-13 $4.55 $4.55 $4.51 $4.55 $4.55 6,000
2015-05-12 $4.60 $4.60 $4.55 $4.55 $4.55 13,100
2015-05-11 $4.51 $4.51 $4.51 $4.51 $4.51 14
2015-05-08 $4.51 $4.51 $4.51 $4.51 $4.51 0
2015-05-07 $4.48 $4.51 $4.45 $4.51 $4.51 18,400
2015-05-06 $4.50 $4.50 $4.49 $4.49 $4.49 2,500
2015-05-05 $4.50 $4.50 $4.45 $4.50 $4.50 18,000
2015-05-04 $4.56 $4.60 $4.50 $4.50 $4.50 3,100
2015-05-01 $4.65 $4.65 $4.45 $4.60 $4.60 31,100
2015-04-30 $4.65 $4.66 $4.65 $4.65 $4.65 41,500
2015-04-29 $4.65 $4.65 $4.64 $4.65 $4.65 4,300
2015-04-28 $4.62 $4.68 $4.62 $4.68 $4.68 2,500
2015-04-27 $4.60 $4.60 $4.60 $4.60 $4.60 700
2015-04-24 $4.79 $4.79 $4.66 $4.68 $4.68 43,100
2015-04-23 $4.65 $4.67 $4.65 $4.65 $4.65 14,000
2015-04-22 $4.61 $4.61 $4.50 $4.50 $4.50 17,300
2015-04-21 $4.63 $4.66 $4.63 $4.65 $4.65 30,700
2015-04-20 $4.59 $4.70 $4.56 $4.65 $4.65 11,000
2015-04-17 $4.50 $4.61 $4.49 $4.56 $4.56 17,200
2015-04-16 $4.51 $4.51 $4.51 $4.51 $4.51 1,200
2015-04-15 $4.44 $4.49 $4.44 $4.45 $4.45 1,200
2015-04-14 $4.25 $4.80 $4.15 $4.48 $4.48 17,900
2015-04-13 $4.17 $4.22 $4.16 $4.20 $4.20 23,100
2015-04-10 $4.16 $4.18 $4.16 $4.16 $4.16 16,200
2015-04-09 $4.30 $4.31 $4.15 $4.15 $4.15 28,800
2015-04-08 $4.33 $4.33 $4.30 $4.30 $4.30 4,200
2015-04-07 $4.32 $4.33 $4.28 $4.28 $4.28 9,100
2015-04-06 $4.20 $4.33 $4.20 $4.32 $4.32 8,900
2015-04-02 $4.20 $4.25 $4.20 $4.20 $4.20 15,000
2015-04-01 $4.29 $4.30 $4.15 $4.30 $4.30 44,300
2015-03-31 $4.25 $4.35 $4.25 $4.30 $4.30 30,700
2015-03-30 $4.27 $4.27 $4.25 $4.25 $4.25 1,400
2015-03-27 $4.25 $4.25 $4.25 $4.25 $4.25 6,000
2015-03-26 $4.20 $4.24 $4.20 $4.20 $4.20 5,400
2015-03-25 $4.34 $4.34 $4.25 $4.25 $4.25 3,300
2015-03-24 $4.33 $4.33 $4.33 $4.33 $4.33 5,200
2015-03-23 $4.35 $4.35 $4.33 $4.33 $4.33 6,200
2015-03-20 $4.35 $4.35 $4.30 $4.35 $4.35 30,800
2015-03-19 $4.31 $4.34 $4.30 $4.32 $4.32 6,600
2015-03-18 $4.31 $4.31 $4.30 $4.30 $4.30 17,600
2015-03-17 $4.30 $4.35 $4.30 $4.30 $4.30 11,300
2015-03-16 $4.35 $4.35 $4.35 $4.35 $4.35 21,500
2015-03-13 $4.35 $4.36 $4.35 $4.35 $4.35 6,300
2015-03-12 $4.35 $4.38 $4.35 $4.35 $4.35 2,900
2015-03-11 $4.41 $4.42 $4.38 $4.38 $4.38 11,900
2015-03-10 $4.41 $4.41 $4.40 $4.40 $4.40 22,600
2015-03-09 $4.49 $4.49 $4.41 $4.41 $4.41 3,400
2015-03-06 $4.40 $4.40 $4.40 $4.40 $4.40 4,000
2015-03-05 $4.40 $4.40 $4.40 $4.40 $4.40 3,500
2015-03-04 $4.44 $4.44 $4.32 $4.40 $4.40 13,400
2015-03-03 $4.45 $4.51 $4.40 $4.50 $4.50 50,700
2015-03-02 $4.37 $4.42 $4.37 $4.42 $4.42 8,800
2015-02-27 $4.33 $4.45 $4.33 $4.45 $4.45 114,300
2015-02-26 $4.32 $4.32 $4.30 $4.30 $4.30 200
2015-02-25 $4.25 $4.33 $4.25 $4.33 $4.33 2,900
2015-02-24 $4.25 $4.25 $4.25 $4.25 $4.25 100
2015-02-23 $4.34 $4.34 $4.25 $4.30 $4.30 8,600
2015-02-20 $4.29 $4.35 $4.29 $4.34 $4.34 6,100
2015-02-19 $4.26 $4.35 $4.26 $4.29 $4.29 11,800
2015-02-18 $4.30 $4.30 $4.26 $4.27 $4.27 14,500
2015-02-17 $4.25 $4.28 $4.25 $4.25 $4.25 21,600
2015-02-13 $4.00 $4.40 $4.00 $4.24 $4.24 77,600
2015-02-12 $3.90 $4.05 $3.85 $4.00 $4.00 47,600
2015-02-11 $3.95 $4.09 $3.80 $3.83 $3.83 31,400
2015-02-10 $3.86 $3.95 $3.80 $3.95 $3.95 8,800
2015-02-09 $3.83 $4.01 $3.82 $3.82 $3.82 1,900
2015-02-06 $3.83 $3.83 $3.83 $3.83 $3.83 1,600
2015-02-05 $3.86 $3.87 $3.83 $3.83 $3.83 4,500
2015-02-04 $3.90 $3.90 $3.82 $3.83 $3.83 7,700
2015-02-03 $3.94 $3.94 $3.80 $3.87 $3.87 3,700
2015-02-02 $4.04 $4.05 $3.96 $3.97 $3.97 6,400
2015-01-30 $3.91 $4.05 $3.91 $4.05 $4.05 10,000
2015-01-29 $3.86 $3.86 $3.85 $3.85 $3.85 1,200
2015-01-28 $3.91 $3.91 $3.91 $3.91 $3.91 1,000
2015-01-27 $3.91 $3.92 $3.85 $3.92 $3.92 3,500
2015-01-26 $3.90 $3.90 $3.90 $3.90 $3.90 200
2015-01-23 $3.85 $3.96 $3.85 $3.90 $3.90 3,400
2015-01-22 $3.96 $4.00 $3.95 $4.00 $4.00 9,800
2015-01-21 $4.00 $4.03 $4.00 $4.00 $4.00 21,800
2015-01-20 $3.95 $4.14 $3.95 $4.14 $4.14 10,700
2015-01-16 $3.72 $3.95 $3.72 $3.95 $3.95 47,900
2015-01-15 $3.70 $3.72 $3.56 $3.72 $3.72 38,800
2015-01-14 $3.65 $3.72 $3.60 $3.72 $3.72 8,500
2015-01-13 $3.74 $3.74 $3.70 $3.70 $3.70 26,000
2015-01-12 $3.75 $3.90 $3.57 $3.70 $3.70 12,500
2015-01-09 $3.87 $3.87 $3.75 $3.80 $3.80 3,700
2015-01-08 $3.93 $3.94 $3.88 $3.93 $3.93 55,100
2015-01-07 $3.85 $3.94 $3.77 $3.93 $3.93 5,100
2015-01-06 $3.57 $3.85 $3.55 $3.85 $3.85 16,700
2015-01-05 $3.87 $3.87 $3.54 $3.57 $3.57 138,100
2015-01-02 $4.20 $4.35 $3.85 $3.88 $3.88 221,100
2014-12-31 $4.03 $4.89 $4.03 $4.35 $4.35 165,500
2014-12-30 $4.00 $4.04 $4.00 $4.04 $4.04 2,300
2014-12-29 $4.02 $4.05 $4.01 $4.01 $4.01 1,600
2014-12-26 $4.05 $4.05 $4.05 $4.05 $4.05 400
2014-12-24 $4.08 $4.10 $4.01 $4.01 $4.01 2,200
2014-12-23 $4.04 $4.05 $4.03 $4.05 $4.05 6,400
2014-12-22 $4.04 $4.04 $4.00 $4.01 $4.01 3,000
2014-12-19 $3.95 $4.05 $3.94 $4.05 $4.05 32,600
2014-12-18 $4.02 $4.02 $3.91 $3.99 $3.99 18,500
2014-12-17 $3.97 $4.04 $3.97 $3.99 $3.99 7,900
2014-12-16 $4.00 $4.02 $3.96 $4.02 $4.02 28,500
2014-12-15 $4.00 $4.02 $4.00 $4.02 $4.02 2,000
2014-12-12 $4.00 $4.01 $4.00 $4.00 $4.00 7,500
2014-12-11 $4.02 $4.02 $3.91 $3.99 $3.99 15,100
2014-12-10 $4.02 $4.04 $4.00 $4.04 $4.04 2,500
2014-12-09 $4.00 $4.05 $4.00 $4.05 $4.05 5,500
2014-12-08 $4.00 $4.05 $3.99 $4.05 $4.05 13,400
2014-12-05 $4.00 $4.08 $4.00 $4.01 $4.01 20,500
2014-12-04 $4.00 $4.00 $4.00 $4.00 $4.00 3,600
2014-12-03 $3.78 $4.05 $3.78 $4.00 $4.00 12,800
2014-12-02 $4.06 $4.07 $4.00 $4.07 $4.07 15,500
2014-12-01 $3.77 $4.07 $3.77 $4.04 $4.04 17,100
2014-11-28 $4.02 $4.09 $4.00 $4.00 $4.00 17,500
2014-11-26 $4.08 $4.09 $4.04 $4.07 $4.07 5,500
2014-11-25 $4.00 $4.11 $4.00 $4.09 $4.09 61,100
2014-11-24 $3.89 $4.00 $3.84 $4.00 $4.00 85,800
2014-11-21 $3.79 $3.90 $3.77 $3.79 $3.79 58,700

Alj Regional Holdings Inc (ALJJ) News Headlines

Recent Alj Regional Holdings Inc (ALJJ) News
Time Published Title News Site