Alaska Communications Systems Group Inc (ALSK) Exchange: NASDAQ

  1. Profile
  2. Alaska Communications Systems Group Inc (ALSK)

Data as of Aug. 22, 2025

$3.40 ($0.01) 0.29%

Alaska Communications Systems Group Inc - Daily Information
Click for more stock information on Alaska Communications Systems Group Inc.
Daily Information Data
Date Aug. 22, 2025
Open $3.38
Previous Close $3.40
High $3.40
Low $3.38
Adjusted Open $3.38
Previous Adjusted Close $3.40
Adjusted High $3.40
Adjusted Low $3.38
Invest in Alaska Communications Systems Group Inc (ALSK)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for Alaska Communications Systems Group Inc (ALSK)
Date Open High Low Close Adj.Close Volume
2021-07-22 $3.38 $3.40 $3.38 $3.40 $3.40 879,557
2021-07-21 $3.39 $3.39 $3.38 $3.39 $3.39 377,942
2021-07-20 $3.37 $3.39 $3.37 $3.38 $3.38 365,002
2021-07-19 $3.38 $3.38 $3.37 $3.38 $3.38 356,807
2021-07-16 $3.35 $3.38 $3.34 $3.38 $3.38 372,063
2021-07-15 $3.33 $3.35 $3.33 $3.35 $3.35 79,691
2021-07-14 $3.34 $3.35 $3.33 $3.33 $3.33 439,436
2021-07-13 $3.34 $3.35 $3.33 $3.35 $3.35 140,336
2021-07-12 $3.34 $3.35 $3.33 $3.35 $3.35 160,074
2021-07-09 $3.36 $3.36 $3.33 $3.34 $3.34 191,637
2021-07-08 $3.32 $3.36 $3.31 $3.35 $3.35 381,694
2021-07-07 $3.33 $3.33 $3.32 $3.32 $3.32 938,916
2021-07-06 $3.32 $3.34 $3.32 $3.32 $3.32 209,074
2021-07-02 $3.33 $3.34 $3.32 $3.33 $3.33 286,143
2021-07-01 $3.33 $3.34 $3.32 $3.32 $3.32 312,430
2021-06-30 $3.34 $3.34 $3.33 $3.33 $3.33 225,303
2021-06-29 $3.33 $3.35 $3.32 $3.33 $3.33 382,126
2021-06-28 $3.32 $3.35 $3.32 $3.33 $3.33 264,641
2021-06-25 $3.33 $3.34 $3.31 $3.31 $3.31 7,033,872
2021-06-24 $3.31 $3.34 $3.31 $3.34 $3.34 460,362
2021-06-23 $3.32 $3.33 $3.32 $3.32 $3.32 527,546
2021-06-22 $3.33 $3.34 $3.31 $3.31 $3.31 426,817
2021-06-21 $3.31 $3.33 $3.31 $3.32 $3.32 1,104,083
2021-06-18 $3.33 $3.35 $3.31 $3.32 $3.32 2,170,688
2021-06-17 $3.33 $3.35 $3.33 $3.33 $3.33 927,983
2021-06-16 $3.33 $3.34 $3.33 $3.33 $3.33 231,922
2021-06-15 $3.33 $3.34 $3.33 $3.33 $3.33 222,791
2021-06-14 $3.35 $3.36 $3.33 $3.33 $3.33 210,458
2021-06-11 $3.33 $3.37 $3.33 $3.36 $3.36 378,134
2021-06-10 $3.33 $3.34 $3.33 $3.34 $3.34 138,018
2021-06-09 $3.33 $3.34 $3.33 $3.34 $3.34 97,814
2021-06-08 $3.35 $3.35 $3.33 $3.33 $3.33 320,102
2021-06-07 $3.33 $3.35 $3.33 $3.34 $3.34 208,140
2021-06-04 $3.32 $3.34 $3.32 $3.33 $3.33 223,974
2021-06-03 $3.32 $3.33 $3.32 $3.33 $3.33 146,351
2021-06-02 $3.33 $3.33 $3.32 $3.32 $3.32 126,316
2021-06-01 $3.32 $3.33 $3.32 $3.32 $3.32 369,203
2021-05-28 $3.33 $3.33 $3.32 $3.32 $3.32 84,345
2021-05-27 $3.32 $3.33 $3.32 $3.33 $3.33 139,588
2021-05-26 $3.32 $3.33 $3.31 $3.32 $3.32 225,690
2021-05-25 $3.31 $3.33 $3.31 $3.32 $3.32 188,156
2021-05-24 $3.34 $3.34 $3.31 $3.31 $3.31 150,384
2021-05-21 $3.33 $3.35 $3.33 $3.34 $3.34 881,461
2021-05-20 $3.31 $3.33 $3.31 $3.33 $3.33 177,883
2021-05-19 $3.31 $3.32 $3.30 $3.31 $3.31 264,455
2021-05-18 $3.30 $3.32 $3.30 $3.31 $3.31 188,711
2021-05-17 $3.31 $3.33 $3.31 $3.31 $3.31 170,586
2021-05-14 $3.31 $3.32 $3.30 $3.31 $3.31 204,425
2021-05-13 $3.30 $3.32 $3.30 $3.31 $3.31 253,508
2021-05-12 $3.30 $3.32 $3.30 $3.31 $3.31 206,082
2021-05-11 $3.30 $3.32 $3.30 $3.31 $3.31 257,313
2021-05-10 $3.31 $3.33 $3.31 $3.31 $3.31 214,764
2021-05-07 $3.31 $3.33 $3.31 $3.31 $3.31 137,721
2021-05-06 $3.30 $3.32 $3.30 $3.32 $3.32 207,157
2021-05-05 $3.31 $3.32 $3.30 $3.30 $3.30 316,974
2021-05-04 $3.31 $3.32 $3.31 $3.31 $3.31 941,143
2021-05-03 $3.31 $3.32 $3.30 $3.31 $3.31 256,366
2021-04-30 $3.30 $3.33 $3.30 $3.31 $3.31 584,893
2021-04-29 $3.34 $3.34 $3.31 $3.32 $3.32 230,146
2021-04-28 $3.30 $3.32 $3.29 $3.32 $3.32 269,990
2021-04-27 $3.30 $3.30 $3.29 $3.29 $3.29 187,387
2021-04-26 $3.29 $3.30 $3.29 $3.29 $3.29 118,951
2021-04-23 $3.30 $3.30 $3.28 $3.29 $3.29 212,341
2021-04-22 $3.30 $3.30 $3.28 $3.30 $3.30 310,716
2021-04-21 $3.29 $3.30 $3.29 $3.29 $3.29 103,735
2021-04-20 $3.29 $3.30 $3.29 $3.29 $3.29 84,166
2021-04-19 $3.29 $3.31 $3.29 $3.30 $3.30 174,819
2021-04-16 $3.28 $3.30 $3.28 $3.29 $3.29 85,495
2021-04-15 $3.29 $3.30 $3.29 $3.29 $3.29 156,091
2021-04-14 $3.30 $3.30 $3.29 $3.29 $3.29 85,212
2021-04-13 $3.28 $3.30 $3.28 $3.29 $3.29 169,680
2021-04-12 $3.28 $3.30 $3.28 $3.28 $3.28 369,540
2021-04-09 $3.29 $3.29 $3.28 $3.28 $3.28 180,708
2021-04-08 $3.28 $3.29 $3.27 $3.28 $3.28 126,974
2021-04-07 $3.26 $3.28 $3.26 $3.28 $3.28 180,517
2021-04-06 $3.26 $3.28 $3.26 $3.27 $3.27 178,612
2021-04-05 $3.27 $3.27 $3.26 $3.26 $3.26 200,931
2021-04-01 $3.25 $3.27 $3.25 $3.27 $3.27 100,297
2021-03-31 $3.28 $3.29 $3.25 $3.25 $3.25 502,189
2021-03-30 $3.24 $3.29 $3.24 $3.28 $3.28 515,340
2021-03-29 $3.25 $3.26 $3.24 $3.24 $3.24 224,043
2021-03-26 $3.26 $3.26 $3.25 $3.25 $3.25 979,818
2021-03-25 $3.25 $3.26 $3.24 $3.25 $3.25 119,356
2021-03-24 $3.26 $3.26 $3.25 $3.25 $3.25 190,512
2021-03-23 $3.25 $3.28 $3.25 $3.25 $3.25 617,363
2021-03-22 $3.25 $3.28 $3.25 $3.27 $3.27 626,876
2021-03-19 $3.26 $3.28 $3.25 $3.26 $3.26 921,464
2021-03-18 $3.26 $3.27 $3.25 $3.26 $3.26 649,815
2021-03-17 $3.25 $3.27 $3.25 $3.25 $3.25 254,306
2021-03-16 $3.24 $3.26 $3.24 $3.26 $3.26 1,318,006
2021-03-15 $3.27 $3.28 $3.23 $3.25 $3.25 2,015,179
2021-03-12 $3.28 $3.29 $3.27 $3.28 $3.28 403,914
2021-03-11 $3.28 $3.29 $3.27 $3.29 $3.29 201,797
2021-03-10 $3.29 $3.30 $3.28 $3.29 $3.29 586,163
2021-03-09 $3.29 $3.29 $3.27 $3.29 $3.29 365,989
2021-03-08 $3.30 $3.30 $3.28 $3.29 $3.29 157,725
2021-03-05 $3.28 $3.33 $3.28 $3.29 $3.29 251,196
2021-03-04 $3.26 $3.35 $3.24 $3.32 $3.32 1,156,844
2021-03-03 $3.27 $3.29 $3.26 $3.28 $3.28 458,982
2021-03-02 $3.28 $3.29 $3.27 $3.27 $3.27 128,087
2021-03-01 $3.27 $3.28 $3.27 $3.28 $3.28 141,707
2021-02-26 $3.28 $3.29 $3.27 $3.27 $3.27 147,145
2021-02-25 $3.29 $3.29 $3.27 $3.27 $3.27 291,870
2021-02-24 $3.27 $3.30 $3.27 $3.30 $3.30 387,057
2021-02-23 $3.26 $3.29 $3.25 $3.28 $3.28 232,246
2021-02-22 $3.27 $3.28 $3.27 $3.27 $3.27 195,204
2021-02-19 $3.26 $3.29 $3.26 $3.28 $3.28 345,389
2021-02-18 $3.27 $3.27 $3.26 $3.26 $3.26 276,424
2021-02-17 $3.26 $3.28 $3.25 $3.26 $3.26 228,586
2021-02-16 $3.25 $3.28 $3.25 $3.27 $3.27 278,926
2021-02-12 $3.25 $3.26 $3.25 $3.26 $3.26 211,396
2021-02-11 $3.28 $3.29 $3.25 $3.25 $3.25 306,909
2021-02-10 $3.30 $3.32 $3.27 $3.27 $3.27 186,752
2021-02-09 $3.30 $3.32 $3.27 $3.29 $3.29 371,711
2021-02-08 $3.28 $3.30 $3.27 $3.30 $3.30 246,874
2021-02-05 $3.29 $3.29 $3.26 $3.28 $3.28 886,281
2021-02-04 $3.28 $3.29 $3.27 $3.28 $3.28 137,846
2021-02-03 $3.28 $3.29 $3.27 $3.28 $3.28 644,883
2021-02-02 $3.28 $3.29 $3.27 $3.28 $3.28 396,413
2021-02-01 $3.27 $3.29 $3.27 $3.27 $3.27 255,886
2021-01-29 $3.27 $3.29 $3.26 $3.28 $3.28 555,909
2021-01-28 $3.28 $3.29 $3.27 $3.28 $3.28 310,561
2021-01-27 $3.27 $3.29 $3.27 $3.27 $3.27 867,586
2021-01-26 $3.29 $3.30 $3.27 $3.28 $3.28 1,493,925
2021-01-25 $3.28 $3.30 $3.28 $3.29 $3.29 1,302,990
2021-01-22 $3.28 $3.30 $3.28 $3.29 $3.29 1,049,419
2021-01-21 $3.28 $3.30 $3.28 $3.28 $3.28 751,718
2021-01-20 $3.29 $3.29 $3.28 $3.28 $3.28 507,094
2021-01-19 $3.30 $3.32 $3.27 $3.29 $3.29 454,407
2021-01-15 $3.27 $3.30 $3.27 $3.29 $3.29 220,019
2021-01-14 $3.31 $3.31 $3.26 $3.27 $3.27 1,347,514
2021-01-13 $3.30 $3.31 $3.29 $3.29 $3.29 836,806
2021-01-12 $3.32 $3.32 $3.29 $3.30 $3.30 1,762,564
2021-01-11 $3.29 $3.33 $3.29 $3.32 $3.32 543,797
2021-01-08 $3.32 $3.32 $3.29 $3.29 $3.29 633,276
2021-01-07 $3.32 $3.35 $3.30 $3.32 $3.32 932,320
2021-01-06 $3.32 $3.35 $3.31 $3.34 $3.34 1,254,261
2021-01-05 $3.30 $3.34 $3.30 $3.33 $3.33 899,201
2021-01-04 $3.34 $3.34 $3.25 $3.30 $3.30 6,523,295
2020-12-31 $3.61 $3.72 $3.59 $3.69 $3.69 375,996
2020-12-30 $3.63 $3.66 $3.61 $3.63 $3.63 199,805
2020-12-29 $3.62 $3.66 $3.60 $3.62 $3.62 234,093
2020-12-28 $3.66 $3.67 $3.60 $3.62 $3.62 197,212
2020-12-24 $3.61 $3.67 $3.60 $3.66 $3.66 256,252
2020-12-23 $3.44 $3.49 $3.26 $3.47 $3.47 380,481
2020-12-22 $3.50 $3.55 $3.45 $3.45 $3.45 834,469
2020-12-21 $3.51 $3.58 $3.45 $3.48 $3.48 1,226,252
2020-12-18 $3.61 $3.61 $3.53 $3.56 $3.56 674,192
2020-12-17 $3.60 $3.63 $3.55 $3.59 $3.59 538,970
2020-12-16 $3.62 $3.63 $3.59 $3.60 $3.60 982,068
2020-12-15 $3.56 $3.62 $3.56 $3.61 $3.61 891,006
2020-12-14 $3.63 $3.66 $3.56 $3.61 $3.61 302,418
2020-12-11 $3.54 $3.64 $3.54 $3.63 $3.63 331,699
2020-12-10 $3.56 $3.72 $3.50 $3.61 $3.61 2,792,433
2020-12-09 $3.81 $3.88 $3.69 $3.73 $3.73 649,500
2020-12-08 $3.67 $3.84 $3.67 $3.81 $3.81 1,361,537
2020-12-07 $3.75 $3.75 $3.65 $3.72 $3.72 1,386,716
2020-12-04 $3.45 $3.92 $3.45 $3.76 $3.76 7,603,158
2020-12-03 $3.07 $3.09 $3.05 $3.05 $3.05 682,888
2020-12-02 $3.07 $3.11 $3.06 $3.08 $3.08 452,545
2020-12-01 $3.05 $3.09 $3.05 $3.07 $3.07 673,399
2020-11-30 $3.15 $3.15 $3.05 $3.06 $3.06 1,266,354
2020-11-27 $3.11 $3.14 $3.11 $3.14 $3.14 137,006
2020-11-25 $3.13 $3.15 $3.10 $3.10 $3.10 347,408
2020-11-24 $3.13 $3.20 $3.11 $3.13 $3.13 953,837
2020-11-23 $3.11 $3.15 $3.11 $3.13 $3.13 537,353
2020-11-20 $3.11 $3.13 $3.09 $3.11 $3.11 479,902
2020-11-19 $3.08 $3.16 $3.08 $3.11 $3.11 865,418
2020-11-18 $3.11 $3.17 $3.10 $3.13 $3.13 1,423,074
2020-11-17 $3.11 $3.13 $3.10 $3.11 $3.11 695,859
2020-11-16 $3.09 $3.14 $3.08 $3.12 $3.12 799,426
2020-11-13 $3.12 $3.13 $3.09 $3.09 $3.09 243,136
2020-11-12 $3.10 $3.13 $3.06 $3.12 $3.12 313,126
2020-11-11 $3.07 $3.11 $3.06 $3.11 $3.11 592,115
2020-11-10 $3.06 $3.13 $3.05 $3.08 $3.08 911,681
2020-11-09 $3.07 $3.09 $3.05 $3.07 $3.07 1,630,992
2020-11-06 $3.04 $3.06 $3.03 $3.05 $3.05 4,585,237
2020-11-05 $3.02 $3.07 $3.01 $3.04 $3.04 1,466,139
2020-11-04 $3.01 $3.04 $2.99 $3.02 $3.02 2,265,375
2020-11-03 $3.04 $3.07 $2.98 $3.04 $3.04 11,383,097
2020-11-02 $1.92 $1.93 $1.88 $1.91 $1.91 100,764
2020-10-30 $1.92 $1.93 $1.88 $1.91 $1.91 91,466
2020-10-29 $1.91 $1.93 $1.85 $1.93 $1.93 178,123
2020-10-28 $1.91 $1.92 $1.89 $1.91 $1.91 200,642
2020-10-27 $1.96 $1.96 $1.91 $1.93 $1.93 149,233
2020-10-26 $1.95 $1.96 $1.92 $1.96 $1.96 184,861
2020-10-23 $1.98 $1.98 $1.91 $1.95 $1.95 210,114
2020-10-22 $1.99 $1.99 $1.97 $1.97 $1.97 98,450
2020-10-21 $1.99 $1.99 $1.97 $1.98 $1.98 56,612
2020-10-20 $2.01 $2.03 $1.98 $1.99 $1.99 424,597
2020-10-19 $2.00 $2.01 $1.97 $1.98 $1.98 59,877
2020-10-16 $1.98 $2.04 $1.98 $2.02 $2.02 102,068
2020-10-15 $1.99 $2.00 $1.96 $2.00 $2.00 93,381
2020-10-14 $2.05 $2.05 $1.97 $1.98 $1.98 118,422
2020-10-13 $2.05 $2.07 $2.02 $2.03 $2.03 71,365
2020-10-12 $2.04 $2.06 $2.01 $2.06 $2.06 125,272
2020-10-09 $2.05 $2.05 $2.00 $2.04 $2.04 175,910
2020-10-08 $2.00 $2.04 $1.97 $2.03 $2.03 106,915
2020-10-07 $1.99 $2.01 $1.96 $1.99 $1.99 131,928
2020-10-06 $2.03 $2.08 $1.96 $1.96 $1.96 183,029
2020-10-05 $2.03 $2.07 $2.02 $2.07 $2.07 101,238
2020-10-02 $2.02 $2.03 $1.98 $2.02 $2.02 109,227
2020-10-01 $2.00 $2.06 $1.99 $2.03 $2.03 129,206
2020-09-30 $2.05 $2.06 $1.98 $2.00 $2.00 211,494
2020-09-29 $1.95 $2.05 $1.94 $2.05 $2.05 145,770
2020-09-28 $1.93 $2.00 $1.93 $1.96 $1.96 129,731
2020-09-25 $1.99 $2.02 $1.88 $1.93 $1.93 349,968
2020-09-24 $2.04 $2.05 $1.99 $2.00 $2.00 166,977
2020-09-23 $2.13 $2.13 $2.02 $2.06 $2.06 309,063
2020-09-22 $2.15 $2.15 $2.08 $2.12 $2.12 275,084
2020-09-21 $2.20 $2.20 $2.11 $2.15 $2.15 207,113
2020-09-18 $2.17 $2.27 $2.11 $2.26 $2.26 394,351
2020-09-17 $2.19 $2.20 $2.12 $2.13 $2.13 145,713
2020-09-16 $2.18 $2.22 $2.16 $2.20 $2.20 149,088
2020-09-15 $2.17 $2.22 $2.17 $2.17 $2.17 97,334
2020-09-14 $2.16 $2.16 $2.12 $2.15 $2.15 140,327
2020-09-11 $2.25 $2.25 $2.15 $2.16 $2.16 105,677
2020-09-10 $2.25 $2.25 $2.21 $2.23 $2.23 62,945
2020-09-09 $2.28 $2.30 $2.12 $2.25 $2.25 202,487
2020-09-08 $2.26 $2.26 $2.20 $2.25 $2.25 111,801
2020-09-04 $2.28 $2.28 $2.24 $2.27 $2.27 203,868
2020-09-03 $2.31 $2.31 $2.25 $2.27 $2.27 112,391
2020-09-02 $2.26 $2.32 $2.25 $2.31 $2.31 335,617
2020-09-01 $2.23 $2.27 $2.23 $2.27 $2.27 136,234
2020-08-31 $2.28 $2.30 $2.24 $2.24 $2.24 163,152
2020-08-28 $2.28 $2.29 $2.26 $2.29 $2.29 106,891
2020-08-27 $2.31 $2.31 $2.26 $2.29 $2.29 117,180
2020-08-26 $2.30 $2.32 $2.26 $2.28 $2.28 168,640
2020-08-25 $2.22 $2.29 $2.22 $2.28 $2.28 284,182
2020-08-24 $2.18 $2.20 $2.17 $2.20 $2.20 153,934
2020-08-21 $2.19 $2.19 $2.13 $2.17 $2.17 366,474
2020-08-20 $2.22 $2.23 $2.17 $2.19 $2.19 224,906
2020-08-19 $2.26 $2.28 $2.21 $2.22 $2.22 122,983
2020-08-18 $2.30 $2.30 $2.23 $2.26 $2.26 157,601
2020-08-17 $2.30 $2.30 $2.10 $2.29 $2.29 372,860
2020-08-14 $2.25 $2.27 $2.22 $2.26 $2.26 158,209
2020-08-13 $2.27 $2.28 $2.23 $2.26 $2.26 205,902
2020-08-12 $2.31 $2.34 $2.22 $2.25 $2.25 229,819
2020-08-11 $2.33 $2.35 $2.26 $2.28 $2.28 159,610
2020-08-10 $2.35 $2.36 $2.29 $2.32 $2.32 252,774
2020-08-07 $2.30 $2.39 $2.29 $2.33 $2.33 252,765
2020-08-06 $2.43 $2.43 $2.29 $2.30 $2.30 201,737
2020-08-05 $2.33 $2.40 $2.27 $2.40 $2.40 310,528
2020-08-04 $2.29 $2.34 $2.23 $2.31 $2.31 212,701
2020-08-03 $2.27 $2.36 $2.26 $2.28 $2.28 212,097
2020-07-31 $2.35 $2.35 $2.26 $2.28 $2.28 300,278
2020-07-30 $2.23 $2.37 $2.21 $2.32 $2.32 289,705
2020-07-29 $2.28 $2.31 $2.24 $2.27 $2.27 213,367
2020-07-28 $2.31 $2.32 $2.24 $2.27 $2.27 180,207
2020-07-27 $2.31 $2.38 $2.27 $2.33 $2.33 176,374
2020-07-24 $2.28 $2.35 $2.26 $2.33 $2.33 271,197
2020-07-23 $2.41 $2.42 $2.31 $2.34 $2.34 247,247
2020-07-22 $2.46 $2.47 $2.40 $2.42 $2.42 238,253
2020-07-21 $2.46 $2.55 $2.46 $2.48 $2.48 213,548
2020-07-20 $2.52 $2.54 $2.44 $2.47 $2.47 215,830
2020-07-17 $2.57 $2.58 $2.51 $2.53 $2.53 211,200
2020-07-16 $2.67 $2.69 $2.53 $2.57 $2.57 257,800
2020-07-15 $2.63 $2.70 $2.59 $2.69 $2.69 1,295,200
2020-07-14 $2.55 $2.65 $2.51 $2.60 $2.60 247,200
2020-07-13 $2.61 $2.64 $2.51 $2.52 $2.52 207,500
2020-07-10 $2.63 $2.65 $2.56 $2.61 $2.61 165,300
2020-07-09 $2.66 $2.68 $2.52 $2.63 $2.63 985,300
2020-07-08 $2.67 $2.70 $2.61 $2.69 $2.69 463,100
2020-07-07 $2.68 $2.70 $2.65 $2.65 $2.65 459,000
2020-07-06 $2.77 $2.77 $2.62 $2.70 $2.70 658,100
2020-07-02 $2.72 $2.80 $2.69 $2.70 $2.70 318,400
2020-07-01 $2.80 $2.86 $2.67 $2.69 $2.69 329,100
2020-06-30 $2.67 $2.80 $2.63 $2.79 $2.79 338,400
2020-06-29 $2.53 $2.62 $2.51 $2.61 $2.61 321,500
2020-06-26 $2.65 $2.69 $2.38 $2.51 $2.51 5,581,447
2020-06-25 $2.70 $2.78 $2.63 $2.67 $2.67 788,399
2020-06-24 $2.54 $2.70 $2.53 $2.68 $2.68 588,870
2020-06-23 $2.61 $2.66 $2.53 $2.54 $2.54 463,561
2020-06-22 $2.57 $2.63 $2.55 $2.59 $2.59 301,555
2020-06-19 $2.62 $2.64 $2.55 $2.57 $2.57 227,202
2020-06-18 $2.64 $2.68 $2.57 $2.58 $2.58 176,059
2020-06-17 $2.51 $2.69 $2.51 $2.61 $2.61 215,066
2020-06-16 $2.69 $2.70 $2.51 $2.51 $2.51 267,730
2020-06-15 $2.60 $2.70 $2.58 $2.64 $2.64 285,320
2020-06-12 $2.46 $2.64 $2.46 $2.61 $2.61 731,562
2020-06-11 $2.61 $2.62 $2.38 $2.43 $2.43 289,918
2020-06-10 $2.64 $2.66 $2.62 $2.62 $2.62 186,026
2020-06-09 $2.73 $2.74 $2.63 $2.64 $2.64 181,778
2020-06-08 $2.69 $2.78 $2.66 $2.74 $2.74 458,521
2020-06-05 $2.67 $2.73 $2.64 $2.66 $2.66 358,977
2020-06-04 $2.70 $2.73 $2.61 $2.64 $2.64 751,215
2020-06-03 $2.69 $2.74 $2.67 $2.69 $2.69 190,545
2020-06-02 $2.61 $2.69 $2.58 $2.67 $2.67 189,899
2020-06-01 $2.59 $2.65 $2.58 $2.59 $2.59 177,904
2020-05-29 $2.59 $2.66 $2.58 $2.61 $2.61 170,756
2020-05-28 $2.58 $2.66 $2.55 $2.58 $2.58 178,720
2020-05-27 $2.68 $2.68 $2.55 $2.58 $2.58 244,886
2020-05-26 $2.75 $2.75 $2.60 $2.62 $2.62 425,807
2020-05-22 $2.40 $2.64 $2.40 $2.58 $2.58 418,426
2020-05-21 $2.25 $2.43 $2.24 $2.39 $2.39 1,719,326
2020-05-20 $2.24 $2.30 $2.20 $2.25 $2.25 120,560
2020-05-19 $2.23 $2.30 $2.20 $2.24 $2.24 138,755
2020-05-18 $2.31 $2.32 $2.23 $2.24 $2.24 186,474
2020-05-15 $2.25 $2.32 $2.22 $2.29 $2.29 101,809
2020-05-14 $2.22 $2.36 $2.20 $2.27 $2.27 143,431
2020-05-13 $2.45 $2.45 $2.26 $2.27 $2.27 216,156
2020-05-12 $2.29 $2.50 $2.27 $2.48 $2.48 294,432
2020-05-11 $2.22 $2.43 $2.22 $2.30 $2.30 431,106
2020-05-08 $2.11 $2.29 $2.10 $2.25 $2.25 443,603
2020-05-07 $2.15 $2.15 $1.99 $2.09 $2.09 345,408
2020-05-06 $2.06 $2.06 $2.01 $2.03 $2.03 96,824
2020-05-05 $2.03 $2.10 $2.02 $2.05 $2.05 135,948
2020-05-04 $1.97 $2.03 $1.94 $2.00 $2.00 105,675
2020-05-01 $2.00 $2.06 $1.96 $1.98 $1.98 93,064
2020-04-30 $2.03 $2.05 $1.99 $2.00 $2.00 81,667
2020-04-29 $1.97 $2.05 $1.96 $2.03 $2.03 269,040
2020-04-28 $1.96 $1.97 $1.94 $1.95 $1.95 73,597
2020-04-27 $1.97 $1.98 $1.89 $1.96 $1.96 207,252
2020-04-24 $1.98 $1.98 $1.94 $1.96 $1.96 128,688
2020-04-23 $1.90 $1.99 $1.86 $1.95 $1.95 211,433
2020-04-22 $1.89 $1.91 $1.86 $1.89 $1.89 99,021
2020-04-21 $1.94 $1.94 $1.85 $1.87 $1.87 70,641
2020-04-20 $1.87 $2.00 $1.87 $1.95 $1.95 139,069
2020-04-17 $1.88 $1.95 $1.84 $1.90 $1.90 163,933
2020-04-16 $1.96 $2.07 $1.81 $1.95 $1.86 411,298
2020-04-15 $1.92 $1.97 $1.84 $1.94 $1.85 135,107
2020-04-14 $1.99 $2.00 $1.89 $1.93 $1.84 120,641
2020-04-13 $1.97 $1.97 $1.91 $1.97 $1.88 94,604
2020-04-09 $1.86 $2.00 $1.86 $1.94 $1.85 142,549
2020-04-08 $1.79 $1.90 $1.77 $1.85 $1.77 156,648
2020-04-07 $1.77 $1.79 $1.75 $1.78 $1.70 88,646
2020-04-06 $1.74 $1.78 $1.72 $1.76 $1.68 118,067
2020-04-03 $1.65 $1.77 $1.65 $1.71 $1.63 68,444
2020-04-02 $1.71 $1.77 $1.67 $1.69 $1.61 263,241
2020-04-01 $1.73 $1.77 $1.69 $1.74 $1.66 81,207
2020-03-31 $1.74 $1.79 $1.67 $1.74 $1.66 77,656
2020-03-30 $1.71 $1.79 $1.70 $1.73 $1.65 90,001
2020-03-27 $1.65 $1.74 $1.65 $1.73 $1.65 142,639
2020-03-26 $1.64 $1.68 $1.59 $1.66 $1.58 191,352
2020-03-25 $1.61 $1.72 $1.47 $1.60 $1.53 122,453
2020-03-24 $1.47 $1.60 $1.45 $1.58 $1.51 401,304
2020-03-23 $1.54 $1.55 $1.44 $1.45 $1.38 490,081
2020-03-20 $1.60 $1.63 $1.55 $1.55 $1.48 108,014
2020-03-19 $1.54 $1.63 $1.51 $1.60 $1.53 76,317
2020-03-18 $1.64 $1.64 $1.50 $1.55 $1.48 129,600
2020-03-17 $1.62 $1.69 $1.49 $1.65 $1.58 253,536
2020-03-16 $1.76 $1.82 $1.67 $1.67 $1.59 270,385
2020-03-13 $1.72 $1.84 $1.67 $1.78 $1.70 138,884
2020-03-12 $1.79 $1.80 $1.70 $1.70 $1.62 182,987
2020-03-11 $1.91 $1.91 $1.79 $1.83 $1.75 165,572
2020-03-10 $1.75 $1.87 $1.75 $1.82 $1.74 314,379
2020-03-09 $1.94 $1.94 $1.74 $1.75 $1.67 316,030
2020-03-06 $2.00 $2.03 $2.00 $2.00 $1.91 80,725
2020-03-05 $2.09 $2.09 $2.01 $2.06 $1.97 28,839
2020-03-04 $2.15 $2.15 $2.03 $2.09 $2.00 68,620
2020-03-03 $2.19 $2.19 $2.08 $2.15 $2.05 84,879
2020-03-02 $2.08 $2.25 $2.03 $2.19 $2.09 164,286
2020-02-28 $1.84 $2.12 $1.83 $2.10 $2.01 268,322
2020-02-27 $1.85 $1.95 $1.83 $1.89 $1.80 140,357
2020-02-26 $1.90 $1.99 $1.89 $1.89 $1.80 114,666
2020-02-25 $1.99 $1.99 $1.91 $1.91 $1.82 110,323
2020-02-24 $2.00 $2.00 $1.94 $2.00 $1.91 78,349
2020-02-21 $2.03 $2.06 $2.02 $2.03 $1.94 56,965
2020-02-20 $2.06 $2.07 $2.01 $2.05 $1.96 73,914
2020-02-19 $2.05 $2.09 $1.99 $2.08 $1.99 55,071
2020-02-18 $2.01 $2.08 $2.00 $2.04 $1.95 103,248
2020-02-14 $2.10 $2.14 $2.00 $2.03 $1.93 61,871
2020-02-13 $2.13 $2.14 $2.01 $2.10 $2.01 198,930
2020-02-12 $2.11 $2.17 $2.10 $2.11 $2.01 68,523
2020-02-11 $2.15 $2.22 $2.08 $2.12 $2.02 96,054
2020-02-10 $2.22 $2.23 $2.14 $2.16 $2.06 257,250
2020-02-07 $2.26 $2.28 $2.12 $2.19 $2.09 98,660
2020-02-06 $2.20 $2.27 $2.17 $2.25 $2.15 186,353
2020-02-05 $2.10 $2.20 $2.10 $2.17 $2.07 131,073
2020-02-04 $2.06 $2.10 $2.06 $2.09 $2.00 65,076
2020-02-03 $2.05 $2.21 $2.03 $2.05 $1.96 253,517
2020-01-31 $2.00 $2.06 $1.99 $2.04 $1.95 105,493
2020-01-30 $2.04 $2.05 $2.01 $2.02 $1.93 638,273
2020-01-29 $2.00 $2.06 $1.96 $2.03 $1.94 155,785
2020-01-28 $1.92 $2.02 $1.92 $2.00 $1.91 343,610
2020-01-27 $1.95 $1.98 $1.93 $1.95 $1.86 59,782
2020-01-24 $1.97 $2.00 $1.95 $1.98 $1.89 50,167
2020-01-23 $1.98 $1.99 $1.97 $1.97 $1.88 41,129
2020-01-22 $1.96 $1.99 $1.94 $1.97 $1.88 81,318
2020-01-21 $1.99 $1.99 $1.93 $1.98 $1.89 96,995
2020-01-17 $1.97 $1.98 $1.93 $1.97 $1.88 139,386
2020-01-16 $1.94 $1.98 $1.94 $1.95 $1.86 129,411
2020-01-15 $1.93 $1.97 $1.93 $1.93 $1.84 129,550
2020-01-14 $1.94 $1.98 $1.92 $1.92 $1.83 242,004
2020-01-13 $1.93 $1.98 $1.92 $1.94 $1.85 163,638
2020-01-10 $1.86 $1.94 $1.86 $1.92 $1.83 244,362
2020-01-09 $1.83 $1.87 $1.81 $1.86 $1.78 1,171,177
2020-01-08 $1.79 $1.84 $1.79 $1.81 $1.73 84,685
2020-01-07 $1.80 $1.85 $1.80 $1.84 $1.76 57,688
2020-01-06 $1.82 $1.89 $1.79 $1.80 $1.72 95,778
2020-01-03 $1.81 $1.88 $1.78 $1.85 $1.77 130,170
2020-01-02 $1.77 $1.82 $1.77 $1.80 $1.72 163,499
2019-12-31 $1.76 $1.78 $1.76 $1.77 $1.69 108,633
2019-12-30 $1.76 $1.79 $1.75 $1.76 $1.68 43,255
2019-12-27 $1.78 $1.80 $1.75 $1.77 $1.69 58,202
2019-12-26 $1.78 $1.79 $1.75 $1.79 $1.70 61,837
2019-12-24 $1.75 $1.77 $1.75 $1.77 $1.69 9,837
2019-12-23 $1.80 $1.80 $1.74 $1.77 $1.69 236,077
2019-12-20 $1.80 $1.82 $1.75 $1.80 $1.72 72,651
2019-12-19 $1.77 $1.81 $1.75 $1.79 $1.71 58,013
2019-12-18 $1.80 $1.81 $1.74 $1.79 $1.71 114,679
2019-12-17 $1.80 $1.80 $1.78 $1.79 $1.71 98,982
2019-12-16 $1.76 $1.79 $1.72 $1.79 $1.71 210,301
2019-12-13 $1.72 $1.73 $1.71 $1.72 $1.64 113,056
2019-12-12 $1.69 $1.75 $1.69 $1.73 $1.65 168,803
2019-12-11 $1.70 $1.71 $1.69 $1.71 $1.63 117,887
2019-12-10 $1.69 $1.71 $1.69 $1.69 $1.61 157,822
2019-12-09 $1.69 $1.70 $1.68 $1.69 $1.61 30,163
2019-12-06 $1.69 $1.72 $1.68 $1.70 $1.62 43,047
2019-12-05 $1.71 $1.73 $1.67 $1.69 $1.61 158,956
2019-12-04 $1.70 $1.73 $1.70 $1.72 $1.64 23,209
2019-12-03 $1.73 $1.73 $1.67 $1.70 $1.62 30,131
2019-12-02 $1.77 $1.79 $1.67 $1.70 $1.62 96,757
2019-11-29 $1.77 $1.78 $1.75 $1.78 $1.70 30,463
2019-11-27 $1.76 $1.80 $1.76 $1.78 $1.70 115,830
2019-11-26 $1.77 $1.78 $1.75 $1.77 $1.69 162,454
2019-11-25 $1.79 $1.79 $1.77 $1.78 $1.70 38,879
2019-11-22 $1.81 $1.81 $1.75 $1.79 $1.71 49,405
2019-11-21 $1.81 $1.84 $1.78 $1.80 $1.72 28,437
2019-11-20 $1.87 $1.90 $1.82 $1.83 $1.75 71,752
2019-11-19 $1.81 $1.88 $1.81 $1.87 $1.79 62,065
2019-11-18 $1.74 $1.81 $1.74 $1.81 $1.73 145,872
2019-11-15 $1.79 $1.80 $1.69 $1.74 $1.66 99,547
2019-11-14 $1.81 $1.82 $1.79 $1.79 $1.71 22,546
2019-11-13 $1.79 $1.82 $1.79 $1.81 $1.72 37,659
2019-11-12 $1.81 $1.83 $1.65 $1.79 $1.71 58,098
2019-11-11 $1.78 $1.82 $1.75 $1.82 $1.74 118,911
2019-11-08 $1.76 $1.78 $1.74 $1.76 $1.68 42,646
2019-11-07 $1.74 $1.77 $1.60 $1.75 $1.67 248,536
2019-11-06 $1.76 $1.76 $1.68 $1.70 $1.62 13,217
2019-11-05 $1.66 $1.75 $1.65 $1.73 $1.65 118,833
2019-11-04 $1.65 $1.67 $1.64 $1.65 $1.58 23,821
2019-11-01 $1.64 $1.66 $1.62 $1.65 $1.58 24,382
2019-10-31 $1.61 $1.64 $1.61 $1.64 $1.57 38,601
2019-10-30 $1.61 $1.64 $1.61 $1.62 $1.55 23,366
2019-10-29 $1.63 $1.64 $1.60 $1.62 $1.55 19,611
2019-10-28 $1.63 $1.64 $1.61 $1.63 $1.56 30,954
2019-10-25 $1.64 $1.65 $1.64 $1.64 $1.57 22,437
2019-10-24 $1.65 $1.67 $1.64 $1.64 $1.57 36,750
2019-10-23 $1.65 $1.67 $1.63 $1.65 $1.58 42,116
2019-10-22 $1.66 $1.66 $1.63 $1.64 $1.57 32,236
2019-10-21 $1.66 $1.67 $1.65 $1.66 $1.58 23,530
2019-10-18 $1.67 $1.68 $1.65 $1.66 $1.58 70,961
2019-10-17 $1.68 $1.69 $1.67 $1.67 $1.59 12,085
2019-10-16 $1.66 $1.69 $1.65 $1.69 $1.61 42,470
2019-10-15 $1.64 $1.67 $1.64 $1.65 $1.58 20,464
2019-10-14 $1.65 $1.66 $1.64 $1.65 $1.57 26,236
2019-10-11 $1.65 $1.67 $1.65 $1.65 $1.58 17,858
2019-10-10 $1.65 $1.67 $1.65 $1.65 $1.58 34,427
2019-10-09 $1.69 $1.69 $1.65 $1.66 $1.58 18,402
2019-10-08 $1.66 $1.69 $1.66 $1.66 $1.58 8,960
2019-10-07 $1.67 $1.71 $1.66 $1.68 $1.60 34,965
2019-10-04 $1.68 $1.69 $1.65 $1.67 $1.59 20,985
2019-10-03 $1.70 $1.71 $1.67 $1.67 $1.59 54,248
2019-10-02 $1.70 $1.73 $1.69 $1.69 $1.61 67,943
2019-10-01 $1.72 $1.74 $1.70 $1.70 $1.62 27,278
2019-09-30 $1.72 $1.73 $1.69 $1.72 $1.64 26,073
2019-09-27 $1.72 $1.74 $1.72 $1.72 $1.64 8,018
2019-09-26 $1.73 $1.75 $1.71 $1.72 $1.64 40,313
2019-09-25 $1.73 $1.76 $1.73 $1.75 $1.67 35,027
2019-09-24 $1.75 $1.75 $1.73 $1.74 $1.66 68,688
2019-09-23 $1.74 $1.75 $1.74 $1.75 $1.67 32,745
2019-09-20 $1.72 $1.74 $1.71 $1.72 $1.64 54,747
2019-09-19 $1.74 $1.78 $1.72 $1.73 $1.65 31,752
2019-09-18 $1.75 $1.79 $1.75 $1.75 $1.67 65,071
2019-09-17 $1.75 $1.76 $1.72 $1.75 $1.67 73,711
2019-09-16 $1.73 $1.78 $1.73 $1.74 $1.66 36,642
2019-09-13 $1.73 $1.76 $1.72 $1.74 $1.66 35,087
2019-09-12 $1.75 $1.76 $1.71 $1.74 $1.66 17,993
2019-09-11 $1.76 $1.79 $1.74 $1.76 $1.68 30,698
2019-09-10 $1.74 $1.77 $1.71 $1.76 $1.68 101,320
2019-09-09 $1.72 $1.75 $1.69 $1.75 $1.67 28,403
2019-09-06 $1.72 $1.75 $1.71 $1.71 $1.63 25,337
2019-09-05 $1.71 $1.73 $1.68 $1.72 $1.64 75,511
2019-09-04 $1.73 $1.73 $1.67 $1.72 $1.64 171,778
2019-09-03 $1.69 $1.74 $1.68 $1.73 $1.65 64,456
2019-08-30 $1.72 $1.73 $1.67 $1.71 $1.63 629,237
2019-08-29 $1.73 $1.77 $1.69 $1.71 $1.63 125,084
2019-08-28 $1.75 $1.79 $1.73 $1.73 $1.65 78,499
2019-08-27 $1.81 $1.88 $1.75 $1.76 $1.68 82,978
2019-08-26 $1.78 $1.89 $1.77 $1.81 $1.73 67,239
2019-08-23 $1.83 $1.86 $1.78 $1.79 $1.71 56,913
2019-08-22 $1.78 $1.87 $1.78 $1.84 $1.76 47,511
2019-08-21 $1.76 $1.82 $1.76 $1.79 $1.71 45,676
2019-08-20 $1.73 $1.81 $1.73 $1.76 $1.68 64,366
2019-08-19 $1.74 $1.79 $1.73 $1.75 $1.67 104,658
2019-08-16 $1.75 $1.78 $1.72 $1.74 $1.66 42,526
2019-08-15 $1.69 $1.76 $1.68 $1.76 $1.68 107,148
2019-08-14 $1.70 $1.72 $1.68 $1.68 $1.60 104,120
2019-08-13 $1.75 $1.79 $1.71 $1.73 $1.65 65,143
2019-08-12 $1.78 $1.86 $1.74 $1.76 $1.68 77,575
2019-08-09 $1.79 $1.85 $1.75 $1.79 $1.71 709,956
2019-08-08 $1.83 $1.93 $1.71 $1.79 $1.71 152,789
2019-08-07 $1.85 $1.93 $1.80 $1.90 $1.81 73,023
2019-08-06 $1.80 $1.85 $1.79 $1.84 $1.76 250,381
2019-08-05 $1.85 $1.90 $1.78 $1.78 $1.70 70,725
2019-08-02 $1.85 $1.90 $1.85 $1.85 $1.77 32,542
2019-08-01 $1.87 $1.95 $1.81 $1.85 $1.77 94,973
2019-07-31 $1.87 $1.95 $1.85 $1.85 $1.77 68,165
2019-07-30 $1.84 $1.94 $1.84 $1.85 $1.77 76,346
2019-07-29 $1.98 $1.98 $1.87 $1.87 $1.79 95,013
2019-07-26 $1.93 $1.97 $1.91 $1.94 $1.85 65,579
2019-07-25 $1.90 $1.95 $1.90 $1.94 $1.85 78,245
2019-07-24 $1.88 $1.94 $1.88 $1.92 $1.83 59,489
2019-07-23 $1.90 $1.92 $1.87 $1.89 $1.80 49,065
2019-07-22 $1.90 $1.94 $1.87 $1.91 $1.82 127,924
2019-07-19 $1.78 $1.88 $1.78 $1.87 $1.79 54,844
2019-07-18 $1.80 $1.83 $1.76 $1.82 $1.74 51,280
2019-07-17 $1.81 $1.87 $1.80 $1.80 $1.72 70,738
2019-07-16 $1.82 $1.85 $1.80 $1.83 $1.75 51,921
2019-07-15 $1.77 $1.82 $1.77 $1.82 $1.74 47,518
2019-07-12 $1.80 $1.81 $1.78 $1.78 $1.70 80,805
2019-07-11 $1.75 $1.81 $1.74 $1.80 $1.72 79,343
2019-07-10 $1.72 $1.78 $1.70 $1.73 $1.65 84,008
2019-07-09 $1.75 $1.78 $1.71 $1.72 $1.64 59,817
2019-07-08 $1.70 $1.75 $1.70 $1.73 $1.65 71,380
2019-07-05 $1.69 $1.77 $1.69 $1.69 $1.61 60,378
2019-07-03 $1.69 $1.71 $1.68 $1.68 $1.60 35,205
2019-07-02 $1.68 $1.73 $1.68 $1.68 $1.60 59,622
2019-07-01 $1.72 $1.72 $1.69 $1.69 $1.61 136,655
2019-06-28 $1.75 $1.75 $1.70 $1.71 $1.63 73,039
2019-06-27 $1.70 $1.76 $1.70 $1.74 $1.66 139,949
2019-06-26 $1.68 $1.74 $1.68 $1.68 $1.60 51,526
2019-06-25 $1.69 $1.72 $1.68 $1.68 $1.60 44,483
2019-06-24 $1.70 $1.74 $1.68 $1.69 $1.61 58,754
2019-06-21 $1.79 $1.80 $1.70 $1.70 $1.62 82,846
2019-06-20 $1.68 $1.72 $1.68 $1.68 $1.60 64,491
2019-06-19 $1.70 $1.74 $1.68 $1.68 $1.60 29,754
2019-06-18 $1.74 $1.80 $1.68 $1.70 $1.62 71,571
2019-06-17 $1.80 $1.80 $1.73 $1.75 $1.67 146,104
2019-06-14 $1.62 $1.79 $1.62 $1.78 $1.70 144,200
2019-06-13 $1.66 $1.67 $1.63 $1.64 $1.57 28,513
2019-06-12 $1.68 $1.69 $1.61 $1.65 $1.58 234,951
2019-06-11 $1.69 $1.69 $1.68 $1.69 $1.61 42,141
2019-06-10 $1.68 $1.69 $1.68 $1.68 $1.60 55,987
2019-06-07 $1.68 $1.69 $1.68 $1.68 $1.60 16,375
2019-06-06 $1.69 $1.69 $1.68 $1.68 $1.60 33,501
2019-06-05 $1.68 $1.69 $1.68 $1.69 $1.61 8,976
2019-06-04 $1.70 $1.70 $1.68 $1.68 $1.60 12,753
2019-06-03 $1.64 $1.70 $1.63 $1.70 $1.62 55,655
2019-05-31 $1.65 $1.67 $1.65 $1.65 $1.58 23,564
2019-05-30 $1.66 $1.69 $1.65 $1.65 $1.58 12,812
2019-05-29 $1.70 $1.70 $1.62 $1.65 $1.58 145,736
2019-05-28 $1.73 $1.74 $1.69 $1.71 $1.63 25,775
2019-05-24 $1.72 $1.74 $1.72 $1.73 $1.65 37,861
2019-05-23 $1.69 $1.73 $1.68 $1.72 $1.64 51,187
2019-05-22 $1.69 $1.72 $1.69 $1.70 $1.62 24,294
2019-05-21 $1.70 $1.71 $1.69 $1.71 $1.63 73,656
2019-05-20 $1.70 $1.71 $1.68 $1.70 $1.62 48,633
2019-05-17 $1.68 $1.71 $1.68 $1.71 $1.63 47,588
2019-05-16 $1.70 $1.72 $1.69 $1.70 $1.62 28,849
2019-05-15 $1.72 $1.73 $1.70 $1.70 $1.62 42,138
2019-05-14 $1.75 $1.76 $1.72 $1.74 $1.66 46,073
2019-05-13 $1.75 $1.76 $1.72 $1.74 $1.66 60,912
2019-05-10 $1.74 $1.80 $1.73 $1.79 $1.71 40,315
2019-05-09 $1.75 $1.81 $1.72 $1.75 $1.67 51,467
2019-05-08 $1.84 $1.86 $1.80 $1.81 $1.73 58,014
2019-05-07 $1.83 $1.88 $1.83 $1.86 $1.78 61,606
2019-05-06 $1.80 $1.85 $1.77 $1.84 $1.76 40,107
2019-05-03 $1.81 $1.85 $1.81 $1.84 $1.76 73,220
2019-05-02 $1.81 $1.84 $1.76 $1.82 $1.74 54,151
2019-05-01 $1.74 $1.84 $1.74 $1.82 $1.74 41,112
2019-04-30 $1.73 $1.76 $1.73 $1.74 $1.66 54,008
2019-04-29 $1.71 $1.74 $1.70 $1.73 $1.65 32,701
2019-04-26 $1.72 $1.73 $1.70 $1.71 $1.63 20,893
2019-04-25 $1.72 $1.74 $1.70 $1.72 $1.64 148,094
2019-04-24 $1.72 $1.74 $1.72 $1.72 $1.64 107,839
2019-04-23 $1.71 $1.74 $1.68 $1.73 $1.65 140,124
2019-04-22 $1.67 $1.74 $1.67 $1.71 $1.63 171,906
2019-04-18 $1.75 $1.75 $1.70 $1.72 $1.64 144,412
2019-04-17 $1.76 $1.77 $1.72 $1.75 $1.67 107,046
2019-04-16 $1.79 $1.81 $1.72 $1.76 $1.68 114,517
2019-04-15 $1.72 $1.78 $1.72 $1.78 $1.70 72,629
2019-04-12 $1.80 $1.82 $1.73 $1.74 $1.66 85,360
2019-04-11 $1.82 $1.83 $1.79 $1.80 $1.72 53,531
2019-04-10 $1.81 $1.87 $1.79 $1.79 $1.71 64,946
2019-04-09 $1.88 $1.89 $1.80 $1.81 $1.73 71,550
2019-04-08 $1.90 $1.90 $1.86 $1.89 $1.80 66,187
2019-04-05 $1.93 $1.94 $1.87 $1.90 $1.81 78,327
2019-04-04 $1.94 $1.97 $1.93 $1.93 $1.84 106,334
2019-04-03 $1.96 $1.97 $1.93 $1.96 $1.87 107,425
2019-04-02 $1.96 $1.97 $1.93 $1.97 $1.88 71,732
2019-04-01 $1.93 $1.96 $1.91 $1.95 $1.86 133,564
2019-03-29 $1.92 $1.93 $1.89 $1.92 $1.83 98,697
2019-03-28 $1.90 $1.94 $1.87 $1.89 $1.80 187,044
2019-03-27 $1.85 $1.93 $1.85 $1.89 $1.80 824,317
2019-03-26 $1.84 $1.93 $1.84 $1.87 $1.79 72,199
2019-03-25 $1.78 $1.89 $1.76 $1.84 $1.76 69,051
2019-03-22 $1.86 $1.91 $1.80 $1.80 $1.72 45,379
2019-03-21 $1.87 $1.90 $1.86 $1.87 $1.79 42,229
2019-03-20 $1.84 $1.88 $1.84 $1.87 $1.79 45,814
2019-03-19 $1.84 $1.92 $1.84 $1.84 $1.76 146,130
2019-03-18 $1.81 $1.87 $1.81 $1.84 $1.76 51,243
2019-03-15 $1.77 $1.82 $1.77 $1.82 $1.74 47,725
2019-03-14 $1.79 $1.83 $1.77 $1.77 $1.69 37,729
2019-03-13 $1.77 $1.81 $1.77 $1.81 $1.73 27,181
2019-03-12 $1.75 $1.79 $1.75 $1.77 $1.69 78,535
2019-03-11 $1.72 $1.79 $1.72 $1.75 $1.67 81,010
2019-03-08 $1.72 $1.77 $1.69 $1.71 $1.63 1,150,673
2019-03-07 $1.90 $1.90 $1.75 $1.75 $1.67 203,426
2019-03-06 $1.70 $1.75 $1.67 $1.70 $1.62 168,077
2019-03-05 $1.74 $1.75 $1.71 $1.71 $1.63 25,819
2019-03-04 $1.74 $1.76 $1.70 $1.75 $1.67 42,334
2019-03-01 $1.76 $1.79 $1.70 $1.73 $1.65 97,328
2019-02-28 $1.78 $1.81 $1.77 $1.77 $1.69 22,112
2019-02-27 $1.78 $1.83 $1.76 $1.79 $1.71 15,307
2019-02-26 $1.85 $1.85 $1.77 $1.80 $1.72 44,778
2019-02-25 $1.81 $1.89 $1.78 $1.84 $1.76 170,308
2019-02-22 $1.77 $1.84 $1.74 $1.79 $1.71 50,510
2019-02-21 $1.74 $1.78 $1.73 $1.78 $1.70 30,206
2019-02-20 $1.75 $1.79 $1.72 $1.73 $1.65 65,852
2019-02-19 $1.83 $1.86 $1.76 $1.77 $1.69 106,637
2019-02-15 $1.85 $1.90 $1.85 $1.87 $1.79 31,042
2019-02-14 $1.86 $1.88 $1.84 $1.85 $1.77 57,797
2019-02-13 $1.84 $1.90 $1.82 $1.88 $1.79 41,189
2019-02-12 $1.75 $1.84 $1.75 $1.82 $1.74 74,158
2019-02-11 $1.78 $1.78 $1.73 $1.76 $1.68 73,786
2019-02-08 $1.81 $1.85 $1.75 $1.77 $1.69 68,479
2019-02-07 $1.83 $1.86 $1.76 $1.81 $1.73 46,402
2019-02-06 $1.80 $1.92 $1.75 $1.83 $1.75 60,327
2019-02-05 $1.81 $1.88 $1.73 $1.80 $1.72 142,176
2019-02-04 $1.78 $1.88 $1.67 $1.82 $1.74 239,910
2019-02-01 $1.85 $1.86 $1.73 $1.79 $1.71 194,653
2019-01-31 $1.94 $1.94 $1.80 $1.85 $1.77 225,603
2019-01-30 $1.92 $1.96 $1.90 $1.94 $1.85 58,702
2019-01-29 $2.03 $2.03 $1.90 $1.92 $1.83 201,420
2019-01-28 $2.06 $2.08 $1.98 $2.02 $1.93 173,517
2019-01-25 $2.04 $2.06 $2.04 $2.05 $1.96 125,991
2019-01-24 $2.05 $2.05 $2.00 $2.04 $1.95 116,904
2019-01-23 $2.00 $2.05 $1.98 $2.03 $1.94 148,486
2019-01-22 $1.97 $2.08 $1.97 $1.99 $1.90 342,755
2019-01-18 $1.95 $2.10 $1.95 $1.98 $1.89 202,330
2019-01-17 $1.94 $1.98 $1.88 $1.94 $1.85 118,873
2019-01-16 $1.85 $2.06 $1.85 $1.89 $1.80 1,613,096
2019-01-15 $1.76 $1.85 $1.74 $1.85 $1.77 165,314
2019-01-14 $1.76 $1.76 $1.72 $1.75 $1.67 78,495
2019-01-11 $1.71 $1.76 $1.69 $1.75 $1.67 86,558
2019-01-10 $1.72 $1.75 $1.71 $1.72 $1.64 77,125
2019-01-09 $1.74 $1.74 $1.69 $1.73 $1.65 65,500
2019-01-08 $1.72 $1.78 $1.70 $1.73 $1.65 88,700
2019-01-07 $1.64 $1.71 $1.62 $1.71 $1.63 119,882
2019-01-04 $1.57 $1.62 $1.56 $1.62 $1.55 113,251
2019-01-03 $1.53 $1.58 $1.46 $1.55 $1.48 79,032
2019-01-02 $1.44 $1.55 $1.44 $1.55 $1.48 167,398
2018-12-31 $1.49 $1.49 $1.43 $1.44 $1.37 170,412
2018-12-28 $1.43 $1.50 $1.43 $1.45 $1.38 126,562
2018-12-27 $1.40 $1.46 $1.40 $1.45 $1.38 149,895
2018-12-26 $1.40 $1.49 $1.39 $1.41 $1.35 126,586
2018-12-24 $1.46 $1.47 $1.37 $1.38 $1.32 121,650
2018-12-21 $1.45 $1.49 $1.45 $1.45 $1.38 118,953
2018-12-20 $1.47 $1.48 $1.45 $1.46 $1.39 80,350
2018-12-19 $1.46 $1.51 $1.46 $1.48 $1.41 110,035
2018-12-18 $1.51 $1.53 $1.45 $1.47 $1.40 193,468
2018-12-17 $1.50 $1.52 $1.48 $1.51 $1.44 101,997
2018-12-14 $1.54 $1.58 $1.50 $1.50 $1.43 62,221
2018-12-13 $1.53 $1.59 $1.52 $1.52 $1.45 45,430
2018-12-12 $1.51 $1.53 $1.50 $1.53 $1.46 123,689
2018-12-11 $1.48 $1.52 $1.48 $1.51 $1.44 66,245
2018-12-10 $1.51 $1.52 $1.46 $1.48 $1.41 89,194
2018-12-07 $1.51 $1.52 $1.47 $1.51 $1.44 74,033
2018-12-06 $1.49 $1.53 $1.45 $1.50 $1.43 47,791
2018-12-04 $1.52 $1.54 $1.48 $1.52 $1.45 45,856
2018-12-03 $1.52 $1.54 $1.49 $1.53 $1.46 62,007
2018-11-30 $1.54 $1.57 $1.50 $1.50 $1.43 82,974
2018-11-29 $1.48 $1.54 $1.48 $1.54 $1.47 30,798
2018-11-28 $1.45 $1.51 $1.42 $1.48 $1.41 55,314
2018-11-27 $1.43 $1.50 $1.43 $1.46 $1.39 65,467
2018-11-26 $1.48 $1.50 $1.46 $1.46 $1.39 71,136
2018-11-23 $1.51 $1.51 $1.46 $1.47 $1.40 20,581
2018-11-21 $1.47 $1.53 $1.47 $1.51 $1.44 42,824
2018-11-20 $1.51 $1.51 $1.44 $1.47 $1.40 132,482
2018-11-19 $1.53 $1.57 $1.47 $1.51 $1.44 98,067
2018-11-16 $1.50 $1.54 $1.49 $1.51 $1.44 39,628
2018-11-15 $1.47 $1.51 $1.45 $1.50 $1.43 114,625
2018-11-14 $1.50 $1.53 $1.45 $1.53 $1.46 117,172
2018-11-13 $1.49 $1.56 $1.49 $1.50 $1.43 63,546
2018-11-12 $1.53 $1.53 $1.48 $1.50 $1.43 34,097
2018-11-09 $1.50 $1.58 $1.50 $1.53 $1.46 108,393
2018-11-08 $1.55 $1.55 $1.50 $1.53 $1.46 168,270
2018-11-07 $1.59 $1.60 $1.51 $1.57 $1.50 159,354
2018-11-06 $1.51 $1.60 $1.50 $1.57 $1.50 133,324
2018-11-05 $1.51 $1.52 $1.49 $1.49 $1.42 51,819
2018-11-02 $1.51 $1.53 $1.46 $1.49 $1.42 74,539
2018-11-01 $1.47 $1.52 $1.44 $1.50 $1.43 146,271
2018-10-31 $1.45 $1.50 $1.44 $1.46 $1.39 95,070
2018-10-30 $1.39 $1.47 $1.39 $1.43 $1.37 39,306
2018-10-29 $1.44 $1.46 $1.37 $1.40 $1.34 152,217
2018-10-26 $1.43 $1.43 $1.39 $1.42 $1.36 84,852
2018-10-25 $1.45 $1.46 $1.42 $1.43 $1.37 124,957
2018-10-24 $1.47 $1.49 $1.43 $1.43 $1.37 79,038
2018-10-23 $1.45 $1.48 $1.44 $1.47 $1.40 107,762
2018-10-22 $1.54 $1.54 $1.45 $1.46 $1.39 151,353
2018-10-19 $1.55 $1.55 $1.52 $1.54 $1.47 107,981
2018-10-18 $1.56 $1.57 $1.52 $1.54 $1.47 123,394
2018-10-17 $1.55 $1.60 $1.54 $1.57 $1.50 337,565
2018-10-16 $1.59 $1.59 $1.53 $1.58 $1.51 248,867
2018-10-15 $1.62 $1.64 $1.57 $1.57 $1.50 163,516
2018-10-12 $1.69 $1.73 $1.62 $1.64 $1.57 99,176
2018-10-11 $1.66 $1.74 $1.66 $1.67 $1.59 149,054
2018-10-10 $1.77 $1.85 $1.64 $1.65 $1.58 88,885
2018-10-09 $1.78 $1.86 $1.77 $1.78 $1.70 83,537
2018-10-08 $1.73 $1.80 $1.65 $1.79 $1.71 30,880
2018-10-05 $1.71 $1.75 $1.70 $1.73 $1.65 50,977
2018-10-04 $1.68 $1.79 $1.68 $1.71 $1.63 133,454
2018-10-03 $1.63 $1.66 $1.61 $1.64 $1.57 25,413
2018-10-02 $1.62 $1.64 $1.61 $1.63 $1.56 23,587
2018-10-01 $1.65 $1.68 $1.61 $1.63 $1.56 64,413
2018-09-28 $1.62 $1.67 $1.61 $1.64 $1.57 47,658
2018-09-27 $1.61 $1.64 $1.61 $1.64 $1.56 54,279
2018-09-26 $1.68 $1.68 $1.60 $1.61 $1.54 102,795
2018-09-25 $1.66 $1.70 $1.66 $1.68 $1.60 30,463
2018-09-24 $1.67 $1.69 $1.63 $1.65 $1.58 54,369
2018-09-21 $1.70 $1.76 $1.60 $1.68 $1.60 285,550
2018-09-20 $1.65 $1.70 $1.65 $1.68 $1.60 56,333
2018-09-19 $1.67 $1.67 $1.64 $1.65 $1.58 76,148
2018-09-18 $1.69 $1.70 $1.65 $1.66 $1.58 51,876
2018-09-17 $1.62 $1.72 $1.62 $1.70 $1.62 67,485
2018-09-14 $1.71 $1.75 $1.62 $1.63 $1.56 180,533
2018-09-13 $1.74 $1.82 $1.71 $1.71 $1.63 81,418
2018-09-12 $1.78 $1.78 $1.72 $1.74 $1.66 98,363
2018-09-11 $1.83 $1.85 $1.76 $1.78 $1.70 139,287
2018-09-10 $1.87 $1.94 $1.83 $1.83 $1.75 59,532
2018-09-07 $1.94 $1.94 $1.85 $1.87 $1.79 69,685
2018-09-06 $1.97 $1.97 $1.92 $1.94 $1.85 46,888
2018-09-05 $2.00 $2.00 $1.96 $1.98 $1.89 57,785
2018-09-04 $1.97 $2.00 $1.95 $2.00 $1.91 79,394
2018-08-31 $1.94 $1.99 $1.91 $1.97 $1.88 46,253
2018-08-30 $1.91 $1.98 $1.90 $1.94 $1.85 72,536
2018-08-29 $1.91 $1.99 $1.90 $1.93 $1.84 113,984
2018-08-28 $1.99 $2.00 $1.92 $1.92 $1.83 104,073
2018-08-27 $1.98 $2.00 $1.95 $1.97 $1.88 132,534
2018-08-24 $1.82 $1.98 $1.82 $1.95 $1.86 193,105
2018-08-23 $1.74 $1.85 $1.73 $1.80 $1.72 535,855
2018-08-22 $1.64 $1.73 $1.61 $1.72 $1.64 148,565
2018-08-21 $1.62 $1.64 $1.61 $1.62 $1.55 43,003
2018-08-20 $1.62 $1.67 $1.60 $1.62 $1.55 71,336
2018-08-17 $1.66 $1.68 $1.63 $1.63 $1.56 89,515
2018-08-16 $1.62 $1.70 $1.62 $1.66 $1.58 62,441
2018-08-15 $1.71 $1.71 $1.62 $1.62 $1.55 111,336
2018-08-14 $1.72 $1.74 $1.70 $1.73 $1.65 72,800
2018-08-13 $1.74 $1.75 $1.71 $1.72 $1.64 26,275
2018-08-10 $1.73 $1.76 $1.72 $1.75 $1.67 88,979
2018-08-09 $1.77 $1.83 $1.70 $1.75 $1.67 141,327
2018-08-08 $1.87 $1.92 $1.75 $1.78 $1.70 184,807
2018-08-07 $1.75 $2.04 $1.74 $1.87 $1.79 606,832
2018-08-06 $1.62 $1.73 $1.62 $1.71 $1.63 89,419
2018-08-03 $1.64 $1.70 $1.64 $1.67 $1.59 47,668
2018-08-02 $1.66 $1.69 $1.63 $1.64 $1.57 35,048
2018-08-01 $1.62 $1.68 $1.62 $1.67 $1.59 53,325
2018-07-31 $1.57 $1.62 $1.56 $1.61 $1.54 112,083
2018-07-30 $1.57 $1.62 $1.57 $1.58 $1.51 57,184
2018-07-27 $1.58 $1.61 $1.57 $1.57 $1.50 63,291
2018-07-26 $1.61 $1.61 $1.57 $1.58 $1.51 120,002
2018-07-25 $1.63 $1.63 $1.59 $1.61 $1.54 87,961
2018-07-24 $1.66 $1.66 $1.63 $1.63 $1.56 72,305
2018-07-23 $1.68 $1.68 $1.65 $1.67 $1.59 29,840
2018-07-20 $1.66 $1.70 $1.65 $1.68 $1.60 82,326
2018-07-19 $1.70 $1.70 $1.65 $1.67 $1.59 36,572
2018-07-18 $1.68 $1.74 $1.68 $1.70 $1.62 116,337
2018-07-17 $1.67 $1.69 $1.66 $1.66 $1.58 15,712
2018-07-16 $1.68 $1.69 $1.64 $1.68 $1.60 85,397
2018-07-13 $1.69 $1.70 $1.68 $1.68 $1.60 37,257
2018-07-12 $1.69 $1.73 $1.68 $1.70 $1.62 25,368
2018-07-11 $1.78 $1.80 $1.68 $1.70 $1.62 37,701
2018-07-10 $1.77 $1.85 $1.77 $1.77 $1.69 36,227
2018-07-09 $1.72 $1.82 $1.72 $1.77 $1.69 152,608
2018-07-06 $1.69 $1.76 $1.65 $1.73 $1.65 56,970
2018-07-05 $1.75 $1.76 $1.68 $1.68 $1.60 65,206
2018-07-03 $1.74 $1.76 $1.72 $1.74 $1.66 16,129
2018-07-02 $1.63 $1.77 $1.61 $1.74 $1.66 198,174
2018-06-29 $1.74 $1.78 $1.73 $1.77 $1.69 67,077
2018-06-28 $1.76 $1.79 $1.74 $1.74 $1.66 102,874
2018-06-27 $1.70 $1.76 $1.70 $1.74 $1.66 119,456
2018-06-26 $1.70 $1.78 $1.70 $1.72 $1.64 148,503
2018-06-25 $1.69 $1.73 $1.67 $1.70 $1.62 56,475
2018-06-22 $1.71 $1.72 $1.66 $1.70 $1.62 188,353
2018-06-21 $1.71 $1.75 $1.70 $1.72 $1.64 54,046
2018-06-20 $1.65 $1.74 $1.65 $1.72 $1.64 80,823
2018-06-19 $1.67 $1.68 $1.65 $1.65 $1.58 26,111
2018-06-18 $1.62 $1.69 $1.62 $1.67 $1.59 88,566
2018-06-15 $1.66 $1.69 $1.62 $1.64 $1.57 116,127
2018-06-14 $1.65 $1.69 $1.64 $1.66 $1.58 51,511
2018-06-13 $1.72 $1.72 $1.63 $1.64 $1.57 102,396
2018-06-12 $1.69 $1.74 $1.64 $1.72 $1.64 98,798
2018-06-11 $1.70 $1.74 $1.68 $1.68 $1.60 58,168
2018-06-08 $1.67 $1.72 $1.67 $1.70 $1.62 36,977
2018-06-07 $1.67 $1.71 $1.65 $1.66 $1.58 56,594
2018-06-06 $1.70 $1.70 $1.64 $1.66 $1.58 66,579
2018-06-05 $1.69 $1.71 $1.68 $1.69 $1.61 47,260
2018-06-04 $1.66 $1.72 $1.66 $1.67 $1.59 63,931
2018-06-01 $1.68 $1.71 $1.62 $1.67 $1.59 97,724
2018-05-31 $1.66 $1.68 $1.64 $1.66 $1.58 68,991
2018-05-30 $1.69 $1.69 $1.66 $1.66 $1.58 68,574
2018-05-29 $1.67 $1.71 $1.62 $1.70 $1.62 92,780
2018-05-25 $1.70 $1.73 $1.70 $1.73 $1.65 25,115
2018-05-24 $1.70 $1.71 $1.69 $1.70 $1.62 57,339
2018-05-23 $1.70 $1.72 $1.70 $1.71 $1.63 38,674
2018-05-22 $1.73 $1.74 $1.71 $1.71 $1.63 52,510
2018-05-21 $1.72 $1.79 $1.71 $1.74 $1.66 58,253
2018-05-18 $1.71 $1.74 $1.71 $1.72 $1.64 86,191
2018-05-17 $1.73 $1.74 $1.70 $1.72 $1.64 51,209
2018-05-16 $1.70 $1.81 $1.70 $1.73 $1.65 172,820
2018-05-15 $1.72 $1.72 $1.69 $1.70 $1.62 106,449
2018-05-14 $1.75 $1.78 $1.72 $1.73 $1.65 91,016
2018-05-11 $1.70 $1.73 $1.67 $1.71 $1.63 147,608
2018-05-10 $1.67 $1.80 $1.56 $1.68 $1.60 680,434
2018-05-09 $1.48 $1.53 $1.46 $1.53 $1.46 144,230
2018-05-08 $1.54 $1.56 $1.46 $1.48 $1.41 176,527
2018-05-07 $1.48 $1.54 $1.46 $1.53 $1.46 134,562
2018-05-04 $1.49 $1.49 $1.46 $1.49 $1.42 27,028
2018-05-03 $1.46 $1.49 $1.42 $1.49 $1.42 60,745
2018-05-02 $1.45 $1.48 $1.43 $1.45 $1.38 153,191
2018-05-01 $1.46 $1.48 $1.42 $1.46 $1.39 114,579
2018-04-30 $1.52 $1.56 $1.47 $1.47 $1.40 109,937
2018-04-27 $1.54 $1.54 $1.46 $1.47 $1.40 157,923
2018-04-26 $1.54 $1.60 $1.54 $1.54 $1.47 115,125
2018-04-25 $1.46 $1.60 $1.46 $1.55 $1.48 125,198
2018-04-24 $1.48 $1.51 $1.42 $1.48 $1.41 118,101
2018-04-23 $1.51 $1.53 $1.39 $1.47 $1.40 278,621
2018-04-20 $1.54 $1.56 $1.53 $1.53 $1.46 71,509
2018-04-19 $1.55 $1.59 $1.51 $1.54 $1.47 173,705
2018-04-18 $1.65 $1.65 $1.55 $1.55 $1.48 147,257
2018-04-17 $1.53 $1.72 $1.51 $1.64 $1.57 226,600
2018-04-16 $1.56 $1.58 $1.50 $1.51 $1.44 132,207
2018-04-13 $1.60 $1.60 $1.54 $1.58 $1.51 163,077
2018-04-12 $1.66 $1.66 $1.55 $1.59 $1.52 215,382
2018-04-11 $1.72 $1.73 $1.65 $1.66 $1.58 64,659
2018-04-10 $1.67 $1.75 $1.65 $1.74 $1.66 109,254
2018-04-09 $1.75 $1.75 $1.65 $1.66 $1.58 67,700
2018-04-06 $1.70 $1.75 $1.69 $1.75 $1.67 80,425
2018-04-05 $1.70 $1.76 $1.69 $1.70 $1.62 78,001
2018-04-04 $1.67 $1.72 $1.65 $1.70 $1.62 139,529
2018-04-03 $1.75 $1.78 $1.67 $1.67 $1.59 118,320
2018-04-02 $1.80 $1.82 $1.76 $1.76 $1.68 145,927
2018-03-29 $1.77 $1.84 $1.77 $1.80 $1.72 97,782
2018-03-28 $1.95 $1.95 $1.77 $1.77 $1.69 315,195
2018-03-27 $2.05 $2.05 $1.95 $1.96 $1.87 141,410
2018-03-26 $2.04 $2.09 $2.01 $2.04 $1.95 136,825
2018-03-23 $2.11 $2.11 $1.98 $2.04 $1.95 399,790
2018-03-22 $2.08 $2.14 $2.03 $2.12 $2.02 64,433
2018-03-21 $2.11 $2.13 $2.10 $2.10 $2.01 128,641
2018-03-20 $2.16 $2.17 $2.12 $2.13 $2.03 114,923
2018-03-19 $2.23 $2.23 $2.11 $2.18 $2.08 139,528
2018-03-16 $2.11 $2.25 $2.09 $2.25 $2.15 217,216
2018-03-15 $2.12 $2.15 $2.10 $2.10 $2.01 73,415
2018-03-14 $2.10 $2.14 $2.08 $2.11 $2.01 133,211
2018-03-13 $2.10 $2.15 $2.09 $2.10 $2.01 81,475
2018-03-12 $2.18 $2.19 $2.15 $2.15 $2.05 70,633
2018-03-09 $2.12 $2.18 $2.12 $2.15 $2.05 67,509
2018-03-08 $2.12 $2.14 $2.10 $2.12 $2.02 37,814
2018-03-07 $2.10 $2.14 $2.10 $2.11 $2.01 46,009
2018-03-06 $2.11 $2.13 $2.09 $2.10 $2.01 92,744
2018-03-05 $2.12 $2.16 $2.09 $2.11 $2.01 32,286
2018-03-02 $2.12 $2.15 $2.09 $2.12 $2.02 54,558
2018-03-01 $2.12 $2.17 $2.09 $2.12 $2.02 59,223
2018-02-28 $2.14 $2.17 $2.11 $2.11 $2.01 110,407
2018-02-27 $2.23 $2.23 $2.12 $2.13 $2.03 90,532
2018-02-26 $2.22 $2.24 $2.18 $2.24 $2.14 76,134
2018-02-23 $2.16 $2.20 $2.12 $2.18 $2.08 62,230
2018-02-22 $2.16 $2.18 $2.13 $2.16 $2.06 48,196
2018-02-21 $2.18 $2.21 $2.13 $2.17 $2.07 48,768
2018-02-20 $2.22 $2.22 $2.18 $2.19 $2.09 13,605
2018-02-16 $2.24 $2.25 $2.21 $2.22 $2.12 43,977
2018-02-15 $2.17 $2.25 $2.12 $2.25 $2.15 84,862
2018-02-14 $2.15 $2.19 $2.11 $2.19 $2.09 26,135
2018-02-13 $2.18 $2.20 $2.16 $2.16 $2.06 15,275
2018-02-12 $2.20 $2.23 $2.16 $2.19 $2.09 51,921
2018-02-09 $2.25 $2.30 $2.15 $2.18 $2.08 100,015
2018-02-08 $2.26 $2.27 $2.20 $2.25 $2.15 152,216
2018-02-07 $2.16 $2.25 $2.15 $2.25 $2.15 70,445
2018-02-06 $2.10 $2.30 $2.07 $2.16 $2.06 112,828
2018-02-05 $2.21 $2.23 $2.12 $2.13 $2.03 157,401
2018-02-02 $2.21 $2.30 $2.20 $2.23 $2.13 115,626
2018-02-01 $2.32 $2.34 $2.21 $2.22 $2.12 118,187
2018-01-31 $2.23 $2.33 $2.18 $2.32 $2.22 64,593
2018-01-30 $2.26 $2.30 $2.15 $2.20 $2.10 156,708
2018-01-29 $2.33 $2.34 $2.25 $2.27 $2.17 95,324
2018-01-26 $2.31 $2.36 $2.25 $2.33 $2.22 50,535
2018-01-25 $2.43 $2.43 $2.31 $2.31 $2.21 86,715
2018-01-24 $2.38 $2.42 $2.35 $2.41 $2.30 87,384
2018-01-23 $2.50 $2.53 $2.34 $2.38 $2.27 196,073
2018-01-22 $2.51 $2.52 $2.45 $2.49 $2.38 148,602
2018-01-19 $2.46 $2.52 $2.46 $2.49 $2.38 152,142
2018-01-18 $2.53 $2.53 $2.45 $2.47 $2.36 126,100
2018-01-17 $2.57 $2.57 $2.50 $2.55 $2.43 131,602
2018-01-16 $2.57 $2.64 $2.52 $2.56 $2.44 153,520
2018-01-12 $2.55 $2.65 $2.54 $2.60 $2.48 127,984
2018-01-11 $2.56 $2.59 $2.49 $2.57 $2.45 90,829
2018-01-10 $2.52 $2.60 $2.50 $2.54 $2.43 216,598
2018-01-09 $2.49 $2.60 $2.45 $2.52 $2.41 332,393
2018-01-08 $2.54 $2.54 $2.44 $2.50 $2.39 127,689
2018-01-05 $2.63 $2.63 $2.51 $2.57 $2.45 139,727
2018-01-04 $2.70 $2.71 $2.59 $2.63 $2.51 126,896
2018-01-03 $2.59 $2.70 $2.54 $2.67 $2.55 182,883
2018-01-02 $2.69 $2.69 $2.55 $2.57 $2.45 230,395
2017-12-29 $2.76 $2.79 $2.67 $2.68 $2.56 195,564
2017-12-28 $2.80 $2.80 $2.75 $2.77 $2.64 174,074
2017-12-27 $2.83 $2.85 $2.75 $2.80 $2.67 104,030
2017-12-26 $2.88 $2.90 $2.84 $2.84 $2.71 441,699
2017-12-22 $2.75 $2.91 $2.75 $2.88 $2.75 554,141
2017-12-21 $2.79 $2.79 $2.68 $2.77 $2.64 512,612
2017-12-20 $2.84 $2.87 $2.73 $2.80 $2.67 421,754
2017-12-19 $2.81 $2.82 $2.69 $2.82 $2.69 403,527
2017-12-18 $2.57 $2.83 $2.57 $2.80 $2.67 881,270
2017-12-15 $2.50 $2.59 $2.50 $2.59 $2.47 265,240
2017-12-14 $2.52 $2.56 $2.50 $2.51 $2.40 212,253
2017-12-13 $2.40 $2.54 $2.36 $2.54 $2.43 386,321
2017-12-12 $2.35 $2.44 $2.30 $2.39 $2.28 261,263
2017-12-11 $2.22 $2.39 $2.21 $2.35 $2.24 420,293
2017-12-08 $2.15 $2.24 $2.14 $2.23 $2.13 172,128
2017-12-07 $2.11 $2.15 $2.08 $2.15 $2.05 180,928
2017-12-06 $2.06 $2.12 $2.06 $2.12 $2.02 111,785
2017-12-05 $2.04 $2.08 $2.04 $2.08 $1.99 278,944
2017-12-04 $2.06 $2.09 $2.05 $2.05 $1.96 74,217
2017-12-01 $2.09 $2.10 $2.05 $2.06 $1.97 105,323
2017-11-30 $2.11 $2.12 $2.09 $2.09 $2.00 114,475
2017-11-29 $2.12 $2.14 $2.04 $2.12 $2.02 255,143
2017-11-28 $2.12 $2.14 $2.10 $2.13 $2.03 65,752
2017-11-27 $2.13 $2.14 $2.12 $2.13 $2.03 157,032
2017-11-24 $2.15 $2.16 $2.12 $2.13 $2.03 49,219
2017-11-22 $2.15 $2.18 $2.15 $2.16 $2.06 116,616
2017-11-21 $2.15 $2.18 $2.15 $2.15 $2.05 57,526
2017-11-20 $2.13 $2.18 $2.13 $2.15 $2.05 104,522
2017-11-17 $2.14 $2.15 $2.11 $2.14 $2.04 70,590
2017-11-16 $2.15 $2.18 $2.11 $2.13 $2.03 96,139
2017-11-15 $2.13 $2.18 $2.10 $2.14 $2.04 131,834
2017-11-14 $2.16 $2.18 $2.13 $2.16 $2.06 88,612
2017-11-13 $2.16 $2.20 $2.16 $2.18 $2.08 96,098
2017-11-10 $2.15 $2.21 $2.15 $2.19 $2.09 99,791
2017-11-09 $2.16 $2.25 $2.06 $2.17 $2.07 112,299
2017-11-08 $2.19 $2.29 $2.07 $2.26 $2.16 421,980
2017-11-07 $2.43 $2.43 $2.28 $2.34 $2.23 207,770
2017-11-06 $2.45 $2.47 $2.37 $2.42 $2.31 119,988
2017-11-03 $2.47 $2.50 $2.47 $2.48 $2.37 60,329
2017-11-02 $2.55 $2.55 $2.48 $2.50 $2.39 134,361
2017-11-01 $2.46 $2.54 $2.42 $2.50 $2.39 256,958
2017-10-31 $2.44 $2.46 $2.38 $2.44 $2.33 78,375
2017-10-30 $2.40 $2.44 $2.39 $2.43 $2.32 66,966
2017-10-27 $2.45 $2.49 $2.39 $2.43 $2.32 196,368
2017-10-26 $2.38 $2.45 $2.36 $2.42 $2.31 206,887
2017-10-25 $2.32 $2.45 $2.28 $2.40 $2.29 295,408
2017-10-24 $2.30 $2.32 $2.26 $2.32 $2.22 90,872
2017-10-23 $2.33 $2.34 $2.29 $2.31 $2.21 128,494
2017-10-20 $2.26 $2.33 $2.19 $2.32 $2.22 91,156
2017-10-19 $2.30 $2.30 $2.25 $2.26 $2.16 33,169
2017-10-18 $2.24 $2.28 $2.23 $2.28 $2.18 56,393
2017-10-17 $2.22 $2.30 $2.22 $2.24 $2.14 45,134
2017-10-16 $2.28 $2.32 $2.28 $2.30 $2.20 54,119
2017-10-13 $2.26 $2.35 $2.24 $2.28 $2.18 221,211
2017-10-12 $2.25 $2.28 $2.24 $2.26 $2.16 65,046
2017-10-11 $2.21 $2.28 $2.15 $2.27 $2.17 782,622
2017-10-10 $2.32 $2.40 $2.23 $2.23 $2.13 389,093
2017-10-09 $2.30 $2.35 $2.26 $2.34 $2.23 158,333
2017-10-06 $2.25 $2.30 $2.25 $2.27 $2.17 102,815
2017-10-05 $2.32 $2.35 $2.25 $2.28 $2.18 84,407
2017-10-04 $2.32 $2.33 $2.30 $2.32 $2.22 64,137
2017-10-03 $2.26 $2.35 $2.24 $2.31 $2.21 102,393
2017-10-02 $2.28 $2.30 $2.24 $2.24 $2.14 63,397
2017-09-29 $2.27 $2.32 $2.24 $2.27 $2.17 77,568
2017-09-28 $2.25 $2.31 $2.23 $2.28 $2.18 107,244
2017-09-27 $2.25 $2.29 $2.25 $2.26 $2.16 52,681
2017-09-26 $2.20 $2.28 $2.16 $2.26 $2.16 111,081
2017-09-25 $2.18 $2.20 $2.16 $2.18 $2.08 39,027
2017-09-22 $2.22 $2.22 $2.17 $2.20 $2.10 53,126
2017-09-21 $2.21 $2.24 $2.19 $2.22 $2.12 55,633
2017-09-20 $2.27 $2.30 $2.20 $2.22 $2.12 200,741
2017-09-19 $2.22 $2.27 $2.21 $2.27 $2.17 124,977
2017-09-18 $2.23 $2.24 $2.21 $2.21 $2.11 103,943
2017-09-15 $2.23 $2.25 $2.20 $2.23 $2.13 116,929
2017-09-14 $2.26 $2.27 $2.23 $2.23 $2.13 277,340
2017-09-13 $2.25 $2.26 $2.24 $2.25 $2.15 112,706
2017-09-12 $2.24 $2.26 $2.21 $2.25 $2.15 83,238
2017-09-11 $2.20 $2.25 $2.19 $2.22 $2.12 110,411
2017-09-08 $2.21 $2.24 $2.16 $2.17 $2.07 90,812
2017-09-07 $2.20 $2.22 $2.18 $2.20 $2.10 79,167
2017-09-06 $2.28 $2.29 $2.25 $2.25 $2.15 79,589
2017-09-05 $2.25 $2.31 $2.24 $2.30 $2.20 211,133
2017-09-01 $2.20 $2.28 $2.20 $2.27 $2.17 137,239
2017-08-31 $2.18 $2.26 $2.18 $2.20 $2.10 121,703
2017-08-30 $2.17 $2.22 $2.16 $2.19 $2.09 96,662
2017-08-29 $2.18 $2.21 $2.17 $2.18 $2.08 127,048
2017-08-28 $2.20 $2.23 $2.20 $2.20 $2.10 70,848
2017-08-25 $2.21 $2.24 $2.18 $2.20 $2.10 37,291
2017-08-24 $2.15 $2.23 $2.15 $2.21 $2.11 178,469
2017-08-23 $2.17 $2.18 $2.12 $2.15 $2.05 93,222
2017-08-22 $2.09 $2.19 $2.08 $2.16 $2.06 859,393
2017-08-21 $2.06 $2.11 $2.06 $2.09 $2.00 354,124
2017-08-18 $2.07 $2.11 $2.06 $2.10 $2.01 110,392
2017-08-17 $2.07 $2.14 $2.02 $2.11 $2.01 277,418
2017-08-16 $2.17 $2.20 $2.09 $2.10 $2.01 347,766
2017-08-15 $2.17 $2.20 $2.17 $2.18 $2.08 55,099
2017-08-14 $2.17 $2.23 $2.17 $2.19 $2.09 92,915
2017-08-11 $2.20 $2.24 $2.18 $2.19 $2.09 93,989
2017-08-10 $2.23 $2.25 $2.21 $2.22 $2.12 102,640
2017-08-09 $2.22 $2.27 $2.22 $2.24 $2.14 75,168
2017-08-08 $2.26 $2.30 $2.25 $2.25 $2.15 53,799
2017-08-07 $2.38 $2.38 $2.26 $2.28 $2.18 218,682
2017-08-04 $2.36 $2.43 $2.30 $2.36 $2.25 137,375
2017-08-03 $2.36 $2.40 $2.25 $2.35 $2.24 170,261
2017-08-02 $2.40 $2.40 $2.30 $2.33 $2.22 91,280
2017-08-01 $2.28 $2.39 $2.22 $2.38 $2.27 89,033
2017-07-31 $2.25 $2.28 $2.22 $2.25 $2.15 34,079
2017-07-28 $2.23 $2.32 $2.22 $2.27 $2.17 71,566
2017-07-27 $2.24 $2.31 $2.23 $2.26 $2.16 48,887
2017-07-26 $2.35 $2.38 $2.22 $2.23 $2.13 110,563
2017-07-25 $2.39 $2.39 $2.34 $2.36 $2.25 79,982
2017-07-24 $2.39 $2.40 $2.35 $2.37 $2.26 86,987
2017-07-21 $2.36 $2.41 $2.33 $2.40 $2.29 250,812
2017-07-20 $2.45 $2.47 $2.36 $2.37 $2.26 101,122
2017-07-19 $2.35 $2.48 $2.35 $2.42 $2.31 576,276
2017-07-18 $2.19 $2.33 $2.16 $2.29 $2.19 332,435
2017-07-17 $2.19 $2.20 $2.15 $2.19 $2.09 60,240
2017-07-14 $2.13 $2.19 $2.13 $2.17 $2.07 48,324
2017-07-13 $2.12 $2.16 $2.10 $2.13 $2.03 147,535
2017-07-12 $2.11 $2.14 $2.10 $2.11 $2.01 33,963
2017-07-11 $2.15 $2.16 $2.10 $2.11 $2.01 69,255
2017-07-10 $2.14 $2.19 $2.11 $2.16 $2.06 44,976
2017-07-07 $2.17 $2.19 $2.13 $2.14 $2.04 23,584
2017-07-06 $2.16 $2.18 $2.15 $2.15 $2.05 28,531
2017-07-05 $2.19 $2.20 $2.15 $2.17 $2.07 62,574
2017-07-03 $2.20 $2.20 $2.18 $2.18 $2.08 9,175
2017-06-30 $2.17 $2.20 $2.16 $2.20 $2.10 46,218
2017-06-29 $2.17 $2.20 $2.14 $2.16 $2.06 72,210
2017-06-28 $2.12 $2.20 $2.11 $2.15 $2.05 67,127
2017-06-27 $2.15 $2.15 $2.10 $2.12 $2.02 40,512
2017-06-26 $2.10 $2.16 $2.10 $2.15 $2.05 73,377
2017-06-23 $2.09 $2.14 $2.05 $2.10 $2.01 184,298
2017-06-22 $2.18 $2.18 $2.14 $2.14 $2.04 46,869
2017-06-21 $2.20 $2.24 $2.16 $2.19 $2.09 83,817
2017-06-20 $2.19 $2.20 $2.17 $2.20 $2.10 43,821
2017-06-19 $2.17 $2.19 $2.17 $2.18 $2.08 19,331
2017-06-16 $2.18 $2.20 $2.15 $2.15 $2.05 47,183
2017-06-15 $2.15 $2.19 $2.15 $2.17 $2.07 22,499
2017-06-14 $2.16 $2.20 $2.15 $2.17 $2.07 37,117
2017-06-13 $2.15 $2.20 $2.15 $2.15 $2.05 37,841
2017-06-12 $2.16 $2.18 $2.15 $2.16 $2.06 85,414
2017-06-09 $2.19 $2.24 $2.18 $2.21 $2.11 59,512
2017-06-08 $2.20 $2.25 $2.17 $2.20 $2.10 158,473
2017-06-07 $2.18 $2.23 $2.15 $2.17 $2.07 55,907
2017-06-06 $2.25 $2.27 $2.15 $2.19 $2.09 76,181
2017-06-05 $2.31 $2.39 $2.26 $2.28 $2.18 115,400
2017-06-02 $2.21 $2.32 $2.21 $2.28 $2.18 221,676
2017-06-01 $2.20 $2.22 $2.15 $2.20 $2.10 183,710
2017-05-31 $2.13 $2.22 $2.12 $2.20 $2.10 102,716
2017-05-30 $2.12 $2.17 $2.12 $2.14 $2.04 75,894
2017-05-26 $2.18 $2.20 $2.11 $2.15 $2.05 73,303
2017-05-25 $2.17 $2.25 $2.16 $2.18 $2.08 68,275
2017-05-24 $2.23 $2.26 $2.18 $2.22 $2.12 63,972
2017-05-23 $2.22 $2.24 $2.20 $2.22 $2.12 82,030
2017-05-22 $2.17 $2.24 $2.15 $2.20 $2.10 92,503
2017-05-19 $2.11 $2.19 $2.11 $2.18 $2.08 139,407
2017-05-18 $2.05 $2.16 $2.02 $2.10 $2.01 103,090
2017-05-17 $2.08 $2.13 $2.01 $2.07 $1.98 229,309
2017-05-16 $2.14 $2.20 $2.09 $2.10 $2.01 388,274
2017-05-15 $2.24 $2.26 $2.11 $2.14 $2.04 189,884
2017-05-12 $2.24 $2.31 $2.21 $2.24 $2.14 155,647
2017-05-11 $2.24 $2.25 $2.19 $2.24 $2.14 115,707
2017-05-10 $2.26 $2.38 $2.20 $2.26 $2.16 125,683
2017-05-09 $2.15 $2.29 $2.11 $2.28 $2.18 225,260
2017-05-08 $2.15 $2.19 $2.12 $2.16 $2.06 183,233
2017-05-05 $2.22 $2.22 $2.02 $2.18 $2.08 351,543
2017-05-04 $2.38 $2.40 $2.14 $2.21 $2.11 307,479
2017-05-03 $2.46 $2.49 $2.36 $2.37 $2.26 142,232
2017-05-02 $2.35 $2.45 $2.33 $2.44 $2.33 120,291
2017-05-01 $2.36 $2.43 $2.35 $2.37 $2.26 113,030
2017-04-28 $2.32 $2.38 $2.30 $2.35 $2.24 93,328
2017-04-27 $2.37 $2.44 $2.33 $2.35 $2.24 120,756
2017-04-26 $2.41 $2.45 $2.35 $2.39 $2.28 170,507
2017-04-25 $2.54 $2.55 $2.30 $2.41 $2.30 475,528
2017-04-24 $2.54 $2.61 $2.41 $2.54 $2.43 526,946
2017-04-21 $2.50 $2.52 $2.40 $2.51 $2.40 285,199
2017-04-20 $2.32 $2.58 $2.30 $2.49 $2.38 755,285
2017-04-19 $2.18 $2.31 $2.12 $2.30 $2.20 374,154
2017-04-18 $2.17 $2.17 $2.10 $2.15 $2.05 92,466
2017-04-17 $2.15 $2.19 $2.12 $2.15 $2.05 228,619
2017-04-13 $2.12 $2.24 $2.10 $2.15 $2.05 502,270
2017-04-12 $1.98 $2.13 $1.94 $2.12 $2.02 700,063
2017-04-11 $1.87 $1.96 $1.87 $1.95 $1.86 509,033
2017-04-10 $1.87 $1.90 $1.85 $1.89 $1.80 85,210
2017-04-07 $1.93 $1.93 $1.83 $1.85 $1.77 93,150
2017-04-06 $1.85 $1.92 $1.85 $1.89 $1.80 598,091
2017-04-05 $1.84 $1.90 $1.79 $1.85 $1.77 388,547
2017-04-04 $1.84 $1.97 $1.80 $1.80 $1.72 198,267
2017-04-03 $1.85 $1.85 $1.76 $1.77 $1.69 135,084
2017-03-31 $1.85 $1.85 $1.81 $1.85 $1.77 42,800
2017-03-30 $1.85 $1.90 $1.84 $1.85 $1.76 61,365
2017-03-29 $1.82 $1.87 $1.81 $1.84 $1.76 35,032
2017-03-28 $1.86 $1.86 $1.83 $1.83 $1.75 33,474
2017-03-27 $1.83 $1.89 $1.81 $1.86 $1.78 49,035
2017-03-24 $1.89 $1.90 $1.82 $1.85 $1.77 46,648
2017-03-23 $1.86 $1.89 $1.85 $1.88 $1.79 61,388
2017-03-22 $1.87 $1.94 $1.85 $1.87 $1.79 72,372
2017-03-21 $1.92 $1.96 $1.85 $1.85 $1.77 292,484
2017-03-20 $1.81 $1.96 $1.81 $1.95 $1.86 312,387
2017-03-17 $1.79 $1.83 $1.79 $1.81 $1.73 54,128
2017-03-16 $1.80 $1.86 $1.78 $1.80 $1.71 97,686
2017-03-15 $1.79 $1.86 $1.76 $1.83 $1.75 244,903
2017-03-14 $1.68 $1.80 $1.65 $1.76 $1.68 304,265
2017-03-13 $1.62 $1.64 $1.60 $1.64 $1.57 59,143
2017-03-10 $1.65 $1.67 $1.61 $1.62 $1.55 38,348
2017-03-09 $1.63 $1.68 $1.60 $1.68 $1.60 108,607
2017-03-08 $1.64 $1.66 $1.63 $1.64 $1.57 65,809
2017-03-07 $1.67 $1.68 $1.64 $1.64 $1.57 34,006
2017-03-06 $1.65 $1.68 $1.65 $1.68 $1.60 114,893
2017-03-03 $1.69 $1.69 $1.67 $1.67 $1.59 49,044
2017-03-02 $1.69 $1.74 $1.67 $1.70 $1.62 126,301
2017-03-01 $1.67 $1.69 $1.66 $1.67 $1.59 41,758
2017-02-28 $1.67 $1.69 $1.66 $1.67 $1.59 65,512
2017-02-27 $1.64 $1.70 $1.64 $1.69 $1.61 43,486
2017-02-24 $1.64 $1.65 $1.63 $1.65 $1.58 48,394
2017-02-23 $1.65 $1.67 $1.65 $1.65 $1.58 51,549
2017-02-22 $1.66 $1.68 $1.65 $1.66 $1.58 24,035
2017-02-21 $1.69 $1.70 $1.66 $1.68 $1.60 39,190
2017-02-17 $1.67 $1.69 $1.65 $1.69 $1.61 68,653
2017-02-16 $1.68 $1.69 $1.66 $1.66 $1.58 33,908
2017-02-15 $1.70 $1.72 $1.67 $1.68 $1.60 65,890
2017-02-14 $1.69 $1.72 $1.69 $1.70 $1.62 28,574
2017-02-13 $1.63 $1.74 $1.63 $1.70 $1.62 237,080
2017-02-10 $1.64 $1.68 $1.63 $1.64 $1.57 27,678
2017-02-09 $1.64 $1.68 $1.63 $1.64 $1.57 87,522
2017-02-08 $1.63 $1.66 $1.63 $1.65 $1.58 54,515
2017-02-07 $1.65 $1.66 $1.65 $1.65 $1.58 50,453
2017-02-06 $1.68 $1.68 $1.65 $1.65 $1.58 124,073
2017-02-03 $1.66 $1.68 $1.65 $1.66 $1.58 45,584
2017-02-02 $1.66 $1.68 $1.65 $1.67 $1.59 60,454
2017-02-01 $1.68 $1.69 $1.66 $1.68 $1.60 49,886
2017-01-31 $1.65 $1.67 $1.65 $1.67 $1.59 56,231
2017-01-30 $1.66 $1.68 $1.65 $1.65 $1.58 39,795
2017-01-27 $1.66 $1.70 $1.65 $1.67 $1.59 40,509
2017-01-26 $1.66 $1.70 $1.66 $1.67 $1.59 36,446
2017-01-25 $1.68 $1.70 $1.66 $1.66 $1.58 88,911
2017-01-24 $1.66 $1.68 $1.65 $1.68 $1.60 29,343
2017-01-23 $1.65 $1.68 $1.65 $1.67 $1.59 54,912
2017-01-20 $1.66 $1.67 $1.66 $1.66 $1.58 29,057
2017-01-19 $1.66 $1.68 $1.66 $1.66 $1.58 33,094
2017-01-18 $1.67 $1.68 $1.65 $1.66 $1.58 26,529
2017-01-17 $1.68 $1.70 $1.65 $1.65 $1.58 65,013
2017-01-13 $1.69 $1.70 $1.66 $1.66 $1.58 36,887
2017-01-12 $1.72 $1.73 $1.66 $1.68 $1.60 71,464
2017-01-11 $1.72 $1.75 $1.71 $1.73 $1.65 88,655
2017-01-10 $1.71 $1.72 $1.71 $1.71 $1.63 73,109
2017-01-09 $1.69 $1.72 $1.68 $1.70 $1.62 95,986
2017-01-06 $1.65 $1.69 $1.65 $1.69 $1.61 92,733
2017-01-05 $1.65 $1.67 $1.65 $1.65 $1.58 46,202
2017-01-04 $1.63 $1.67 $1.61 $1.65 $1.58 117,804
2017-01-03 $1.62 $1.65 $1.62 $1.64 $1.57 42,899
2016-12-30 $1.65 $1.65 $1.60 $1.64 $1.57 116,725
2016-12-29 $1.62 $1.66 $1.62 $1.65 $1.58 100,923
2016-12-28 $1.63 $1.66 $1.60 $1.65 $1.58 197,116
2016-12-27 $1.61 $1.66 $1.59 $1.62 $1.55 160,798
2016-12-23 $1.60 $1.64 $1.59 $1.64 $1.57 100,321
2016-12-22 $1.62 $1.64 $1.60 $1.61 $1.54 26,236
2016-12-21 $1.62 $1.66 $1.60 $1.64 $1.57 103,324
2016-12-20 $1.59 $1.66 $1.57 $1.63 $1.56 136,810
2016-12-19 $1.61 $1.63 $1.58 $1.60 $1.53 80,395
2016-12-16 $1.61 $1.63 $1.58 $1.60 $1.53 76,777
2016-12-15 $1.59 $1.61 $1.55 $1.61 $1.54 66,335
2016-12-14 $1.60 $1.63 $1.58 $1.61 $1.54 78,918
2016-12-13 $1.60 $1.65 $1.60 $1.63 $1.56 109,973
2016-12-12 $1.62 $1.62 $1.60 $1.61 $1.54 52,258
2016-12-09 $1.57 $1.61 $1.55 $1.61 $1.54 228,632
2016-12-08 $1.54 $1.60 $1.54 $1.58 $1.51 151,126
2016-12-07 $1.55 $1.60 $1.53 $1.55 $1.48 167,400
2016-12-06 $1.50 $1.60 $1.50 $1.55 $1.48 181,399
2016-12-05 $1.57 $1.58 $1.50 $1.51 $1.44 131,194
2016-12-02 $1.54 $1.57 $1.54 $1.57 $1.50 77,539
2016-12-01 $1.53 $1.60 $1.52 $1.55 $1.48 138,262
2016-11-30 $1.52 $1.56 $1.52 $1.52 $1.45 93,978
2016-11-29 $1.53 $1.59 $1.52 $1.55 $1.48 57,559
2016-11-28 $1.60 $1.60 $1.50 $1.55 $1.48 136,372
2016-11-25 $1.55 $1.60 $1.55 $1.59 $1.52 18,043
2016-11-23 $1.57 $1.61 $1.55 $1.56 $1.49 80,787
2016-11-22 $1.57 $1.60 $1.57 $1.60 $1.53 53,707
2016-11-21 $1.58 $1.63 $1.56 $1.57 $1.50 113,399
2016-11-18 $1.63 $1.66 $1.58 $1.58 $1.51 42,082
2016-11-17 $1.66 $1.69 $1.61 $1.65 $1.58 78,718
2016-11-16 $1.68 $1.70 $1.67 $1.67 $1.59 22,175
2016-11-15 $1.67 $1.70 $1.65 $1.68 $1.60 55,758
2016-11-14 $1.70 $1.71 $1.66 $1.69 $1.61 59,829
2016-11-11 $1.62 $1.70 $1.62 $1.69 $1.61 44,874
2016-11-10 $1.62 $1.66 $1.62 $1.66 $1.58 44,019
2016-11-09 $1.60 $1.65 $1.60 $1.62 $1.55 123,350
2016-11-08 $1.59 $1.66 $1.59 $1.65 $1.58 24,820
2016-11-07 $1.58 $1.65 $1.55 $1.60 $1.53 128,030
2016-11-04 $1.67 $1.71 $1.56 $1.59 $1.52 109,401
2016-11-03 $1.65 $1.72 $1.63 $1.70 $1.62 160,977
2016-11-02 $1.52 $1.65 $1.51 $1.63 $1.56 82,104
2016-11-01 $1.58 $1.64 $1.49 $1.50 $1.43 224,591
2016-10-31 $1.58 $1.63 $1.58 $1.61 $1.54 59,054
2016-10-28 $1.60 $1.62 $1.59 $1.59 $1.52 63,517
2016-10-27 $1.66 $1.66 $1.62 $1.62 $1.55 34,873
2016-10-26 $1.64 $1.66 $1.63 $1.64 $1.57 41,674
2016-10-25 $1.66 $1.66 $1.64 $1.65 $1.58 36,619
2016-10-24 $1.66 $1.69 $1.64 $1.65 $1.57 83,884
2016-10-21 $1.69 $1.70 $1.65 $1.67 $1.59 28,491
2016-10-20 $1.70 $1.71 $1.68 $1.70 $1.62 114,605
2016-10-19 $1.68 $1.70 $1.68 $1.68 $1.60 31,280
2016-10-18 $1.69 $1.70 $1.68 $1.68 $1.60 24,883
2016-10-17 $1.69 $1.70 $1.68 $1.69 $1.62 16,673
2016-10-14 $1.68 $1.71 $1.68 $1.70 $1.62 33,452
2016-10-13 $1.68 $1.71 $1.68 $1.68 $1.60 49,694
2016-10-12 $1.70 $1.71 $1.69 $1.69 $1.61 15,932
2016-10-11 $1.69 $1.70 $1.69 $1.69 $1.61 24,447
2016-10-10 $1.71 $1.72 $1.70 $1.71 $1.63 30,988
2016-10-07 $1.74 $1.74 $1.68 $1.72 $1.64 21,768
2016-10-06 $1.77 $1.77 $1.70 $1.72 $1.64 49,698
2016-10-05 $1.75 $1.78 $1.71 $1.75 $1.67 31,880
2016-10-04 $1.72 $1.80 $1.72 $1.75 $1.67 51,855
2016-10-03 $1.74 $1.74 $1.72 $1.73 $1.65 73,250
2016-09-30 $1.70 $1.75 $1.70 $1.72 $1.64 26,598
2016-09-29 $1.68 $1.74 $1.68 $1.70 $1.62 149,702
2016-09-28 $1.68 $1.71 $1.68 $1.68 $1.60 96,397
2016-09-27 $1.68 $1.70 $1.67 $1.69 $1.61 28,550
2016-09-26 $1.71 $1.74 $1.68 $1.69 $1.61 66,381
2016-09-23 $1.69 $1.78 $1.68 $1.75 $1.67 243,804
2016-09-22 $1.70 $1.70 $1.68 $1.69 $1.61 45,695
2016-09-21 $1.70 $1.72 $1.67 $1.69 $1.61 51,735
2016-09-20 $1.68 $1.70 $1.67 $1.67 $1.59 22,074
2016-09-19 $1.66 $1.71 $1.65 $1.68 $1.60 50,369
2016-09-16 $1.68 $1.70 $1.68 $1.69 $1.61 108,004
2016-09-15 $1.70 $1.73 $1.68 $1.69 $1.61 20,360
2016-09-14 $1.74 $1.74 $1.68 $1.69 $1.61 87,281
2016-09-13 $1.76 $1.76 $1.68 $1.70 $1.62 34,275
2016-09-12 $1.70 $1.75 $1.70 $1.70 $1.62 54,382
2016-09-09 $1.72 $1.76 $1.69 $1.69 $1.61 53,486
2016-09-08 $1.80 $1.80 $1.70 $1.73 $1.65 134,115
2016-09-07 $1.78 $1.82 $1.78 $1.78 $1.70 86,508
2016-09-06 $1.76 $1.85 $1.73 $1.78 $1.70 149,569
2016-09-02 $1.71 $1.76 $1.70 $1.73 $1.65 174,669
2016-09-01 $1.69 $1.72 $1.68 $1.70 $1.62 42,552
2016-08-31 $1.70 $1.72 $1.68 $1.68 $1.60 36,843
2016-08-30 $1.70 $1.72 $1.69 $1.69 $1.61 46,385
2016-08-29 $1.71 $1.72 $1.69 $1.71 $1.63 77,424
2016-08-26 $1.72 $1.72 $1.67 $1.67 $1.59 12,120
2016-08-25 $1.67 $1.72 $1.66 $1.70 $1.62 57,176
2016-08-24 $1.70 $1.71 $1.67 $1.67 $1.59 14,086
2016-08-23 $1.67 $1.71 $1.66 $1.70 $1.62 39,424
2016-08-22 $1.68 $1.70 $1.66 $1.66 $1.58 57,646
2016-08-19 $1.68 $1.71 $1.68 $1.68 $1.60 32,569
2016-08-18 $1.70 $1.73 $1.69 $1.70 $1.62 44,793
2016-08-17 $1.71 $1.72 $1.68 $1.71 $1.63 57,631
2016-08-16 $1.72 $1.73 $1.70 $1.71 $1.63 45,991
2016-08-15 $1.71 $1.74 $1.71 $1.71 $1.63 79,786
2016-08-12 $1.70 $1.71 $1.67 $1.70 $1.62 64,813
2016-08-11 $1.68 $1.72 $1.67 $1.70 $1.62 82,481
2016-08-10 $1.68 $1.71 $1.67 $1.69 $1.61 83,787
2016-08-09 $1.67 $1.70 $1.67 $1.69 $1.61 118,486
2016-08-08 $1.71 $1.72 $1.67 $1.68 $1.60 100,237
2016-08-05 $1.72 $1.75 $1.68 $1.72 $1.64 224,771
2016-08-04 $1.69 $1.71 $1.66 $1.70 $1.62 105,610
2016-08-03 $1.65 $1.69 $1.65 $1.68 $1.60 34,602
2016-08-02 $1.65 $1.68 $1.64 $1.65 $1.58 94,079
2016-08-01 $1.68 $1.70 $1.66 $1.67 $1.59 30,223
2016-07-29 $1.68 $1.70 $1.65 $1.66 $1.58 83,196
2016-07-28 $1.66 $1.69 $1.64 $1.68 $1.60 73,326
2016-07-27 $1.64 $1.68 $1.64 $1.64 $1.57 74,382
2016-07-26 $1.65 $1.66 $1.64 $1.64 $1.57 67,589
2016-07-25 $1.68 $1.70 $1.65 $1.65 $1.58 64,114
2016-07-22 $1.69 $1.72 $1.68 $1.68 $1.60 23,090
2016-07-21 $1.68 $1.72 $1.67 $1.68 $1.60 26,534
2016-07-20 $1.69 $1.73 $1.67 $1.68 $1.60 62,514
2016-07-19 $1.68 $1.74 $1.68 $1.70 $1.62 66,401
2016-07-18 $1.69 $1.74 $1.65 $1.69 $1.61 105,440
2016-07-15 $1.69 $1.73 $1.69 $1.70 $1.62 81,512
2016-07-14 $1.68 $1.71 $1.65 $1.70 $1.62 62,973
2016-07-13 $1.69 $1.72 $1.69 $1.70 $1.62 32,514
2016-07-12 $1.67 $1.71 $1.67 $1.70 $1.62 51,121
2016-07-11 $1.68 $1.70 $1.65 $1.68 $1.60 95,204
2016-07-08 $1.69 $1.71 $1.68 $1.70 $1.62 24,088
2016-07-07 $1.66 $1.73 $1.66 $1.68 $1.60 33,891
2016-07-06 $1.67 $1.73 $1.65 $1.67 $1.59 66,135
2016-07-05 $1.67 $1.73 $1.67 $1.69 $1.61 37,268
2016-07-01 $1.71 $1.73 $1.65 $1.71 $1.63 79,219
2016-06-30 $1.68 $1.72 $1.66 $1.70 $1.62 73,881
2016-06-29 $1.68 $1.72 $1.67 $1.68 $1.60 39,675
2016-06-28 $1.68 $1.71 $1.67 $1.67 $1.59 12,162
2016-06-27 $1.69 $1.71 $1.64 $1.66 $1.58 46,985
2016-06-24 $1.70 $1.71 $1.67 $1.68 $1.60 25,337
2016-06-23 $1.67 $1.72 $1.66 $1.69 $1.61 42,940
2016-06-22 $1.69 $1.69 $1.65 $1.65 $1.58 75,689
2016-06-21 $1.66 $1.70 $1.66 $1.66 $1.58 59,796
2016-06-20 $1.66 $1.71 $1.66 $1.66 $1.58 126,131
2016-06-17 $1.67 $1.71 $1.66 $1.66 $1.58 65,824
2016-06-16 $1.72 $1.74 $1.69 $1.69 $1.61 51,827
2016-06-15 $1.71 $1.75 $1.70 $1.73 $1.65 22,967
2016-06-14 $1.74 $1.76 $1.70 $1.70 $1.62 91,712
2016-06-13 $1.74 $1.76 $1.73 $1.73 $1.65 58,770
2016-06-10 $1.75 $1.78 $1.72 $1.76 $1.68 36,591
2016-06-09 $1.77 $1.81 $1.72 $1.76 $1.68 102,593
2016-06-08 $1.84 $1.84 $1.78 $1.80 $1.72 24,078
2016-06-07 $1.71 $1.84 $1.71 $1.81 $1.73 162,428
2016-06-06 $1.76 $1.80 $1.70 $1.73 $1.65 74,055
2016-06-03 $1.74 $1.80 $1.73 $1.76 $1.68 56,034
2016-06-02 $1.81 $1.81 $1.76 $1.76 $1.68 44,227
2016-06-01 $1.74 $1.82 $1.74 $1.80 $1.72 176,436
2016-05-31 $1.74 $1.82 $1.74 $1.76 $1.68 46,969
2016-05-27 $1.80 $1.80 $1.73 $1.75 $1.67 59,282
2016-05-26 $1.84 $1.85 $1.81 $1.82 $1.74 27,299
2016-05-25 $1.81 $1.87 $1.80 $1.85 $1.77 16,431
2016-05-24 $1.81 $1.87 $1.80 $1.83 $1.75 11,880
2016-05-23 $1.80 $1.88 $1.80 $1.83 $1.75 32,516
2016-05-20 $1.80 $1.86 $1.79 $1.83 $1.75 82,421
2016-05-19 $1.88 $1.88 $1.80 $1.80 $1.72 22,792
2016-05-18 $1.87 $1.88 $1.82 $1.83 $1.75 48,102
2016-05-17 $1.84 $1.87 $1.80 $1.87 $1.79 109,135
2016-05-16 $1.82 $1.83 $1.80 $1.83 $1.75 42,294
2016-05-13 $1.80 $1.82 $1.80 $1.81 $1.73 45,393
2016-05-12 $1.80 $1.82 $1.78 $1.79 $1.71 84,090
2016-05-11 $1.82 $1.82 $1.77 $1.81 $1.73 36,731
2016-05-10 $1.73 $1.83 $1.73 $1.82 $1.74 40,690
2016-05-09 $1.66 $1.87 $1.66 $1.77 $1.69 90,120
2016-05-06 $1.75 $1.79 $1.74 $1.76 $1.68 33,976
2016-05-05 $1.80 $1.82 $1.77 $1.77 $1.69 21,803
2016-05-04 $1.75 $1.84 $1.75 $1.84 $1.76 57,803
2016-05-03 $1.75 $1.78 $1.75 $1.77 $1.69 59,327
2016-05-02 $1.78 $1.79 $1.77 $1.77 $1.69 29,289
2016-04-29 $1.78 $1.81 $1.77 $1.81 $1.73 13,967
2016-04-28 $1.81 $1.81 $1.76 $1.77 $1.69 227,546
2016-04-27 $1.78 $1.81 $1.78 $1.80 $1.72 20,981
2016-04-26 $1.80 $1.83 $1.76 $1.78 $1.70 38,690
2016-04-25 $1.80 $1.84 $1.78 $1.82 $1.74 55,169
2016-04-22 $1.84 $1.88 $1.75 $1.79 $1.71 69,211
2016-04-21 $1.88 $1.89 $1.81 $1.87 $1.79 10,891
2016-04-20 $1.86 $1.90 $1.86 $1.89 $1.80 30,141
2016-04-19 $1.85 $1.91 $1.85 $1.87 $1.78 39,090
2016-04-18 $1.84 $1.89 $1.83 $1.85 $1.77 166,511
2016-04-15 $1.85 $1.93 $1.84 $1.87 $1.79 29,573
2016-04-14 $1.92 $1.94 $1.83 $1.84 $1.76 16,191
2016-04-13 $1.91 $1.94 $1.88 $1.90 $1.81 19,950
2016-04-12 $1.90 $1.97 $1.88 $1.93 $1.84 106,927
2016-04-11 $1.90 $1.91 $1.85 $1.90 $1.81 62,345
2016-04-08 $1.87 $1.89 $1.82 $1.88 $1.79 31,579
2016-04-07 $1.84 $1.89 $1.81 $1.86 $1.78 64,436
2016-04-06 $1.87 $1.88 $1.80 $1.83 $1.75 46,641
2016-04-05 $1.83 $1.90 $1.79 $1.90 $1.81 85,052
2016-04-04 $1.87 $1.90 $1.78 $1.85 $1.77 191,711
2016-04-01 $1.77 $1.90 $1.76 $1.86 $1.78 123,538
2016-03-31 $1.85 $1.87 $1.78 $1.78 $1.70 166,877
2016-03-30 $1.71 $1.82 $1.70 $1.80 $1.72 153,848
2016-03-29 $1.65 $1.72 $1.65 $1.70 $1.62 117,070
2016-03-28 $1.67 $1.70 $1.66 $1.68 $1.60 45,719
2016-03-24 $1.61 $1.67 $1.61 $1.65 $1.58 72,911
2016-03-23 $1.66 $1.68 $1.60 $1.62 $1.55 144,588
2016-03-22 $1.62 $1.69 $1.61 $1.68 $1.60 64,426
2016-03-21 $1.62 $1.63 $1.59 $1.63 $1.56 81,400
2016-03-18 $1.68 $1.72 $1.56 $1.64 $1.57 504,821
2016-03-17 $1.71 $1.73 $1.67 $1.67 $1.59 74,580
2016-03-16 $1.72 $1.76 $1.67 $1.72 $1.64 76,209
2016-03-15 $1.74 $1.79 $1.66 $1.74 $1.66 80,238
2016-03-14 $1.75 $1.79 $1.71 $1.77 $1.69 108,511
2016-03-11 $1.71 $1.75 $1.71 $1.72 $1.64 58,077
2016-03-10 $1.70 $1.73 $1.65 $1.71 $1.63 120,536
2016-03-09 $1.71 $1.75 $1.70 $1.71 $1.63 51,073
2016-03-08 $1.77 $1.79 $1.70 $1.72 $1.64 105,983
2016-03-07 $1.79 $1.83 $1.77 $1.80 $1.72 70,654
2016-03-04 $1.80 $1.83 $1.78 $1.81 $1.73 91,468
2016-03-03 $1.75 $1.83 $1.74 $1.80 $1.72 240,967
2016-03-02 $1.58 $1.70 $1.58 $1.70 $1.62 80,082
2016-03-01 $1.61 $1.63 $1.59 $1.60 $1.53 13,778
2016-02-29 $1.58 $1.63 $1.57 $1.61 $1.54 57,715
2016-02-26 $1.51 $1.60 $1.51 $1.60 $1.53 80,780
2016-02-25 $1.49 $1.55 $1.45 $1.49 $1.42 38,736
2016-02-24 $1.44 $1.58 $1.44 $1.50 $1.43 65,924
2016-02-23 $1.54 $1.54 $1.39 $1.44 $1.37 108,462
2016-02-22 $1.48 $1.53 $1.48 $1.53 $1.46 94,984
2016-02-19 $1.48 $1.53 $1.46 $1.51 $1.44 62,080
2016-02-18 $1.47 $1.52 $1.47 $1.52 $1.45 27,239
2016-02-17 $1.45 $1.54 $1.38 $1.48 $1.41 156,271
2016-02-16 $1.41 $1.48 $1.41 $1.45 $1.38 74,091
2016-02-12 $1.46 $1.49 $1.41 $1.43 $1.37 79,588
2016-02-11 $1.43 $1.53 $1.43 $1.46 $1.39 29,261
2016-02-10 $1.41 $1.48 $1.41 $1.46 $1.39 57,962
2016-02-09 $1.55 $1.58 $1.30 $1.41 $1.35 229,534
2016-02-08 $1.54 $1.57 $1.48 $1.55 $1.48 106,908
2016-02-05 $1.58 $1.60 $1.55 $1.55 $1.48 71,253
2016-02-04 $1.58 $1.60 $1.58 $1.58 $1.51 44,144
2016-02-03 $1.60 $1.60 $1.57 $1.60 $1.53 61,175
2016-02-02 $1.58 $1.64 $1.58 $1.61 $1.54 30,047
2016-02-01 $1.60 $1.66 $1.57 $1.59 $1.52 65,590
2016-01-29 $1.66 $1.68 $1.55 $1.62 $1.55 84,533
2016-01-28 $1.69 $1.70 $1.62 $1.67 $1.59 68,732
2016-01-27 $1.68 $1.72 $1.68 $1.68 $1.60 10,074
2016-01-26 $1.67 $1.73 $1.67 $1.69 $1.61 30,237
2016-01-25 $1.68 $1.71 $1.66 $1.67 $1.59 62,154
2016-01-22 $1.62 $1.71 $1.62 $1.70 $1.62 50,542
2016-01-21 $1.60 $1.66 $1.60 $1.60 $1.53 37,821
2016-01-20 $1.64 $1.64 $1.54 $1.61 $1.54 101,734
2016-01-19 $1.72 $1.73 $1.65 $1.66 $1.58 102,769
2016-01-15 $1.72 $1.81 $1.69 $1.73 $1.65 74,097
2016-01-14 $1.72 $1.78 $1.72 $1.76 $1.68 53,232
2016-01-13 $1.74 $1.81 $1.72 $1.73 $1.65 115,134
2016-01-12 $1.78 $1.83 $1.74 $1.76 $1.68 147,514
2016-01-11 $1.78 $1.86 $1.75 $1.78 $1.70 62,583
2016-01-08 $1.78 $1.85 $1.78 $1.78 $1.70 59,818
2016-01-07 $1.81 $1.85 $1.77 $1.78 $1.70 37,330
2016-01-06 $1.85 $1.88 $1.81 $1.82 $1.74 58,037
2016-01-05 $1.77 $1.90 $1.77 $1.90 $1.81 171,164
2016-01-04 $1.71 $1.78 $1.71 $1.76 $1.68 43,755
2015-12-31 $1.70 $1.79 $1.70 $1.75 $1.67 208,339
2015-12-30 $1.73 $1.80 $1.72 $1.76 $1.68 155,625
2015-12-29 $1.75 $1.78 $1.73 $1.73 $1.65 89,618
2015-12-28 $1.76 $1.79 $1.75 $1.75 $1.67 94,482
2015-12-24 $1.76 $1.79 $1.76 $1.77 $1.69 43,108
2015-12-23 $1.75 $1.78 $1.73 $1.76 $1.68 91,267
2015-12-22 $1.71 $1.79 $1.71 $1.74 $1.66 87,042
2015-12-21 $1.74 $1.79 $1.72 $1.73 $1.65 105,337
2015-12-18 $1.74 $1.80 $1.71 $1.75 $1.67 99,635
2015-12-17 $1.73 $1.78 $1.73 $1.77 $1.69 96,898
2015-12-16 $1.74 $1.79 $1.74 $1.74 $1.66 97,605
2015-12-15 $1.76 $1.80 $1.76 $1.76 $1.68 122,515
2015-12-14 $1.79 $1.80 $1.76 $1.77 $1.69 111,308
2015-12-11 $1.80 $1.82 $1.79 $1.80 $1.72 43,331
2015-12-10 $1.80 $1.86 $1.80 $1.81 $1.73 212,943
2015-12-09 $1.82 $1.85 $1.80 $1.82 $1.74 90,601
2015-12-08 $1.84 $1.87 $1.83 $1.84 $1.76 56,476
2015-12-07 $1.88 $1.89 $1.84 $1.85 $1.77 85,736
2015-12-04 $1.87 $1.91 $1.83 $1.90 $1.81 131,509
2015-12-03 $1.91 $1.91 $1.86 $1.88 $1.79 115,022
2015-12-02 $1.92 $1.94 $1.89 $1.90 $1.81 35,168
2015-12-01 $1.96 $1.96 $1.88 $1.94 $1.85 243,943
2015-11-30 $1.93 $1.98 $1.91 $1.92 $1.83 71,009
2015-11-27 $1.83 $1.97 $1.83 $1.94 $1.85 97,917
2015-11-25 $1.85 $1.91 $1.80 $1.84 $1.76 163,944
2015-11-24 $1.90 $1.95 $1.85 $1.89 $1.80 202,310
2015-11-23 $1.94 $1.98 $1.90 $1.92 $1.83 168,714
2015-11-20 $1.97 $1.99 $1.96 $1.96 $1.87 42,362
2015-11-19 $1.96 $2.02 $1.94 $1.96 $1.87 178,273
2015-11-18 $2.05 $2.05 $1.96 $1.98 $1.89 133,682
2015-11-17 $2.05 $2.05 $1.99 $2.02 $1.93 104,593
2015-11-16 $2.09 $2.10 $2.02 $2.05 $1.96 103,722
2015-11-13 $2.17 $2.19 $2.10 $2.12 $2.02 164,238
2015-11-12 $2.20 $2.22 $2.16 $2.16 $2.06 82,666
2015-11-11 $2.26 $2.26 $2.18 $2.20 $2.10 97,520
2015-11-10 $2.23 $2.29 $2.22 $2.24 $2.14 85,262
2015-11-09 $2.22 $2.25 $2.18 $2.23 $2.13 84,898
2015-11-06 $2.33 $2.33 $2.22 $2.24 $2.14 303,186
2015-11-05 $2.34 $2.40 $2.31 $2.33 $2.22 128,830
2015-11-04 $2.35 $2.38 $2.31 $2.31 $2.21 205,504
2015-11-03 $2.32 $2.37 $2.32 $2.34 $2.23 92,562
2015-11-02 $2.27 $2.38 $2.27 $2.34 $2.23 60,519
2015-10-30 $2.32 $2.33 $2.25 $2.29 $2.19 143,316
2015-10-29 $2.36 $2.37 $2.30 $2.30 $2.20 49,646
2015-10-28 $2.28 $2.37 $2.28 $2.36 $2.25 231,368
2015-10-27 $2.34 $2.35 $2.27 $2.30 $2.20 174,618
2015-10-26 $2.38 $2.43 $2.27 $2.34 $2.23 185,730
2015-10-23 $2.45 $2.45 $2.36 $2.41 $2.30 128,458
2015-10-22 $2.44 $2.45 $2.41 $2.44 $2.33 115,189
2015-10-21 $2.47 $2.47 $2.42 $2.43 $2.32 54,597
2015-10-20 $2.46 $2.47 $2.44 $2.46 $2.35 71,404
2015-10-19 $2.44 $2.45 $2.40 $2.45 $2.34 114,306
2015-10-16 $2.48 $2.48 $2.41 $2.44 $2.33 41,091
2015-10-15 $2.42 $2.48 $2.41 $2.48 $2.37 79,478
2015-10-14 $2.44 $2.45 $2.40 $2.42 $2.31 50,173
2015-10-13 $2.46 $2.49 $2.44 $2.45 $2.34 93,596
2015-10-12 $2.49 $2.49 $2.43 $2.46 $2.35 42,625
2015-10-09 $2.48 $2.48 $2.43 $2.47 $2.36 152,394
2015-10-08 $2.44 $2.49 $2.42 $2.48 $2.37 253,401
2015-10-07 $2.31 $2.45 $2.30 $2.44 $2.33 341,401
2015-10-06 $2.25 $2.30 $2.24 $2.30 $2.20 92,731
2015-10-05 $2.23 $2.28 $2.20 $2.27 $2.17 92,933
2015-10-02 $2.18 $2.25 $2.11 $2.22 $2.12 186,583
2015-10-01 $2.18 $2.24 $2.18 $2.21 $2.11 141,090
2015-09-30 $2.14 $2.22 $2.14 $2.19 $2.09 114,337
2015-09-29 $2.15 $2.18 $2.12 $2.16 $2.06 132,845
2015-09-28 $2.20 $2.20 $2.14 $2.17 $2.07 123,662
2015-09-25 $2.21 $2.21 $2.13 $2.20 $2.10 98,974
2015-09-24 $2.19 $2.22 $2.14 $2.21 $2.11 144,648
2015-09-23 $2.19 $2.22 $2.16 $2.20 $2.10 126,671
2015-09-22 $2.24 $2.25 $2.16 $2.20 $2.10 103,130
2015-09-21 $2.28 $2.28 $2.24 $2.24 $2.14 107,207
2015-09-18 $2.24 $2.29 $2.24 $2.29 $2.19 187,947
2015-09-17 $2.27 $2.31 $2.25 $2.27 $2.17 64,889
2015-09-16 $2.26 $2.31 $2.24 $2.30 $2.20 127,752
2015-09-15 $2.23 $2.30 $2.23 $2.28 $2.18 158,142
2015-09-14 $2.29 $2.30 $2.23 $2.23 $2.13 44,558
2015-09-11 $2.28 $2.32 $2.22 $2.30 $2.20 98,299
2015-09-10 $2.27 $2.33 $2.23 $2.29 $2.19 216,042
2015-09-09 $2.28 $2.33 $2.22 $2.30 $2.20 118,665
2015-09-08 $2.29 $2.30 $2.16 $2.29 $2.19 128,879
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.