A10 Networks Inc (ATEN) Exchange: NYSE

Data as of May 20, 2022

$14.66 ($0.06) 0.41%

A10 Networks Inc - Daily Information
Click for more stock information on A10 Networks Inc.
Daily Information Data
Date May 20, 2022
Open $14.81
Previous Close $14.66
High $15.05
Low $14.21
Adjusted Open $14.81
Previous Adjusted Close $14.66
Adjusted High $15.05
Adjusted Low $14.21

About A10 Networks Inc (ATEN)

A10 Networks provides secure application services and solutions for on-premises, multi-cloud and edge-cloud environments at hyperscale. Our mission is to enable service providers and enterprises to deliver business-critical applications that are secure, available and efficient for multi-cloud transformation and 5G readiness. We deliver better business outcomes that support investment protection, new business models and help future-proof infrastructures, empowering our customers to provide the most secure and available digital experience. Founded in 2004, A10 Networks is based in San Jose, Calif. and serves customers globally.

Historical Stock Data for A10 Networks Inc (ATEN)

Date Open High Low Close Adj.Close Volume
2022-05-20 $14.81 $15.05 $14.21 $14.66 $14.66 576,340
2022-05-19 $14.73 $14.86 $14.35 $14.60 $14.60 903,629
2022-05-18 $15.51 $15.75 $14.68 $14.79 $14.79 1,161,258
2022-05-17 $15.34 $15.81 $15.21 $15.81 $15.81 1,017,566
2022-05-16 $15.13 $15.25 $14.73 $15.05 $15.05 854,953
2022-05-13 $14.67 $15.52 $14.58 $15.36 $15.36 1,859,900
2022-05-12 $14.31 $14.86 $14.12 $14.54 $14.49 1,323,193
2022-05-11 $13.92 $14.59 $13.89 $14.38 $14.33 1,227,347
2022-05-10 $14.11 $14.36 $13.74 $14.11 $14.06 924,013
2022-05-09 $14.65 $14.72 $13.71 $13.89 $13.84 1,138,631
2022-05-06 $15.01 $15.48 $14.85 $14.93 $14.88 1,026,797
2022-05-05 $16.57 $16.57 $14.87 $15.17 $15.12 1,860,219
2022-05-04 $15.13 $16.95 $15.11 $16.78 $16.73 2,244,211
2022-05-03 $14.67 $14.87 $14.48 $14.68 $14.63 1,321,530
2022-05-02 $14.23 $14.80 $14.13 $14.72 $14.67 1,410,685
2022-04-29 $14.78 $14.80 $14.23 $14.28 $14.23 1,284,844
2022-04-28 $14.64 $14.93 $14.24 $14.81 $14.76 1,242,667
2022-04-27 $14.43 $14.83 $14.22 $14.49 $14.44 1,806,912
2022-04-26 $14.77 $15.02 $14.53 $14.57 $14.52 2,263,513
2022-04-25 $14.15 $15.00 $13.99 $14.92 $14.87 16,033,767
2022-04-22 $14.67 $15.00 $14.34 $14.44 $14.39 7,003,834
2022-04-21 $13.67 $13.72 $13.15 $13.20 $13.16 464,218
2022-04-20 $13.39 $13.54 $13.32 $13.46 $13.42 403,307
2022-04-19 $12.82 $13.36 $12.75 $13.32 $13.28 581,919
2022-04-18 $12.85 $13.07 $12.77 $12.90 $12.86 329,802
2022-04-14 $13.35 $13.36 $12.94 $12.98 $12.94 608,995
2022-04-13 $13.00 $13.32 $12.92 $13.20 $13.16 476,786
2022-04-12 $13.24 $13.48 $12.89 $12.94 $12.90 634,014
2022-04-11 $13.04 $13.32 $12.99 $13.02 $12.98 493,933
2022-04-08 $13.33 $13.37 $13.07 $13.18 $13.14 593,664
2022-04-07 $13.21 $13.42 $13.08 $13.34 $13.30 611,930
2022-04-06 $13.62 $13.62 $13.04 $13.14 $13.10 565,133
2022-04-05 $14.21 $14.31 $13.70 $13.80 $13.76 479,215
2022-04-04 $14.17 $14.34 $14.14 $14.26 $14.21 342,928
2022-04-01 $14.03 $14.24 $13.87 $14.15 $14.10 919,638
2022-03-31 $13.98 $14.12 $13.89 $13.95 $13.90 420,675
2022-03-30 $14.65 $14.70 $13.96 $13.98 $13.93 631,891
2022-03-29 $14.50 $14.81 $14.42 $14.76 $14.71 573,560
2022-03-28 $13.96 $14.32 $13.96 $14.31 $14.26 329,408
2022-03-25 $14.22 $14.30 $13.83 $13.93 $13.88 476,396
2022-03-24 $13.98 $14.16 $13.90 $14.13 $14.08 414,480
2022-03-23 $14.13 $14.23 $13.90 $13.91 $13.86 341,260
2022-03-22 $14.12 $14.44 $13.91 $14.22 $14.17 580,918
2022-03-21 $14.19 $14.40 $13.74 $14.13 $14.08 697,790
2022-03-18 $13.68 $14.15 $13.52 $13.99 $13.94 6,772,500
2022-03-17 $13.35 $13.75 $13.15 $13.64 $13.60 1,148,436
2022-03-16 $12.85 $13.28 $12.85 $13.25 $13.21 726,325
2022-03-15 $12.65 $12.89 $12.52 $12.88 $12.84 663,914
2022-03-14 $12.74 $12.74 $12.27 $12.55 $12.51 1,469,354
2022-03-11 $13.38 $13.42 $12.94 $12.98 $12.94 650,668
2022-03-10 $13.51 $13.63 $13.22 $13.36 $13.32 472,901
2022-03-09 $13.40 $13.73 $13.23 $13.72 $13.68 561,200
2022-03-08 $13.42 $13.58 $13.03 $13.21 $13.17 847,147
2022-03-07 $13.94 $14.10 $13.54 $13.55 $13.51 555,919
2022-03-04 $14.30 $14.43 $13.82 $13.91 $13.86 630,550
2022-03-03 $14.54 $14.59 $14.12 $14.34 $14.29 571,974
2022-03-02 $14.34 $14.63 $14.12 $14.53 $14.48 616,494
2022-03-01 $14.20 $14.41 $13.99 $14.13 $14.08 856,495
2022-02-28 $14.16 $14.48 $13.94 $14.24 $14.19 734,238
2022-02-25 $14.04 $14.22 $13.73 $14.16 $14.11 563,279
2022-02-24 $13.15 $14.11 $13.04 $14.06 $14.01 818,953
2022-02-23 $13.25 $13.59 $13.14 $13.43 $13.39 1,606,806
2022-02-22 $12.85 $13.43 $12.85 $13.19 $13.15 847,985
2022-02-18 $12.82 $13.20 $12.77 $12.97 $12.93 1,007,091
2022-02-17 $13.21 $13.35 $12.86 $12.87 $12.83 484,662
2022-02-16 $13.20 $13.39 $13.06 $13.28 $13.24 492,563
2022-02-15 $13.39 $13.53 $13.19 $13.37 $13.33 526,413
2022-02-14 $12.94 $13.57 $12.94 $13.24 $13.20 834,199
2022-02-11 $13.48 $13.60 $12.76 $12.96 $12.87 935,382
2022-02-10 $13.31 $13.96 $13.21 $13.44 $13.35 1,098,470
2022-02-09 $13.72 $13.79 $13.41 $13.52 $13.43 482,625
2022-02-08 $13.89 $14.07 $13.50 $13.64 $13.54 687,219
2022-02-07 $13.89 $14.24 $13.89 $14.02 $13.92 602,076
2022-02-04 $13.33 $14.20 $13.29 $13.98 $13.88 1,135,769
2022-02-03 $13.47 $13.75 $13.20 $13.30 $13.21 1,555,722
2022-02-02 $15.20 $15.90 $13.66 $13.92 $13.82 1,416,929
2022-02-01 $14.95 $14.95 $14.39 $14.89 $14.79 1,324,081
2022-01-31 $14.20 $14.80 $14.20 $14.80 $14.70 1,012,488
2022-01-28 $14.17 $14.29 $13.72 $14.25 $14.15 618,866
2022-01-27 $14.58 $14.85 $14.10 $14.15 $14.05 485,839
2022-01-26 $14.65 $14.85 $14.14 $14.30 $14.20 657,512
2022-01-25 $14.26 $14.59 $14.15 $14.37 $14.27 712,238
2022-01-24 $14.26 $14.62 $13.38 $14.55 $14.45 1,298,240
2022-01-21 $14.36 $15.06 $14.32 $14.53 $14.43 1,326,637
2022-01-20 $14.53 $14.91 $14.43 $14.45 $14.35 831,307
2022-01-19 $14.60 $14.66 $14.24 $14.37 $14.27 952,715
2022-01-18 $14.28 $14.61 $14.07 $14.46 $14.36 758,753
2022-01-14 $14.25 $14.53 $14.01 $14.45 $14.35 749,543
2022-01-13 $14.97 $15.00 $14.31 $14.37 $14.27 471,397
2022-01-12 $15.40 $15.40 $14.83 $14.83 $14.73 379,461
2022-01-11 $14.99 $15.24 $14.86 $15.07 $14.96 501,539
2022-01-10 $14.67 $15.02 $14.29 $15.00 $14.90 810,215
2022-01-07 $15.42 $15.50 $14.74 $14.95 $14.85 501,365
2022-01-06 $15.02 $15.61 $15.00 $15.50 $15.39 565,993
2022-01-05 $15.83 $15.97 $15.17 $15.22 $15.11 416,973
2022-01-04 $16.23 $16.34 $15.52 $15.84 $15.73 580,411
2022-01-03 $16.61 $16.69 $16.01 $16.13 $16.02 669,361
2021-12-31 $16.50 $16.72 $16.48 $16.58 $16.46 278,741
2021-12-30 $16.71 $16.99 $16.49 $16.51 $16.39 355,564
2021-12-29 $16.57 $16.81 $16.46 $16.77 $16.65 360,386
2021-12-28 $16.98 $16.98 $16.41 $16.57 $16.45 330,630
2021-12-27 $16.43 $16.91 $16.31 $16.89 $16.77 608,439
2021-12-23 $16.03 $16.38 $15.88 $16.26 $16.15 322,670
2021-12-22 $15.92 $16.12 $15.77 $15.98 $15.87 376,293
2021-12-21 $15.23 $15.99 $15.23 $15.95 $15.84 624,967
2021-12-20 $14.74 $15.11 $14.63 $15.06 $14.95 1,072,838
2021-12-17 $15.00 $15.58 $14.78 $15.04 $14.93 3,309,751
2021-12-16 $16.18 $16.35 $15.18 $15.19 $15.08 1,214,108
2021-12-15 $14.75 $16.04 $14.70 $16.00 $15.89 1,272,086
2021-12-14 $14.91 $15.02 $14.45 $14.78 $14.68 1,169,135
2021-12-13 $15.55 $15.86 $14.90 $15.19 $15.08 1,062,487
2021-12-10 $15.25 $15.65 $15.19 $15.62 $15.51 761,296
2021-12-09 $15.09 $15.41 $15.01 $15.23 $15.12 809,952
2021-12-08 $15.47 $15.47 $14.84 $15.11 $15.00 1,066,125
2021-12-07 $15.17 $15.61 $15.09 $15.53 $15.42 507,700
2021-12-06 $15.15 $15.15 $14.34 $14.80 $14.70 843,040
2021-12-03 $15.38 $15.41 $14.87 $15.12 $15.01 925,509
2021-12-02 $14.75 $15.27 $14.25 $15.18 $15.07 1,173,609
2021-12-01 $15.70 $15.87 $14.81 $14.82 $14.72 1,412,675
2021-11-30 $15.59 $15.77 $15.05 $15.42 $15.31 1,360,562
2021-11-29 $15.66 $16.12 $15.58 $15.59 $15.48 953,597
2021-11-26 $15.98 $16.33 $15.21 $15.23 $15.12 740,568
2021-11-24 $16.00 $16.44 $15.75 $16.42 $16.31 518,836
2021-11-23 $15.77 $16.16 $15.45 $16.05 $15.94 792,346
2021-11-22 $16.50 $16.57 $15.56 $15.94 $15.83 1,662,240
2021-11-19 $16.60 $17.45 $16.08 $16.48 $16.36 1,234,913
2021-11-18 $16.46 $16.53 $15.94 $16.45 $16.33 575,426
2021-11-17 $16.50 $16.76 $16.14 $16.36 $16.25 789,972
2021-11-16 $15.90 $16.62 $15.90 $16.49 $16.37 1,072,532
2021-11-15 $16.66 $16.72 $15.67 $16.08 $15.97 1,156,477
2021-11-12 $16.41 $16.90 $16.20 $16.53 $16.41 739,151
2021-11-11 $16.49 $16.57 $16.15 $16.29 $16.18 634,278
2021-11-10 $16.30 $16.63 $15.89 $16.22 $16.11 734,868
2021-11-09 $16.75 $17.12 $16.11 $16.54 $16.37 1,076,689
2021-11-08 $16.61 $16.81 $16.08 $16.69 $16.52 855,779
2021-11-05 $17.00 $17.18 $16.46 $16.57 $16.40 992,091
2021-11-04 $16.19 $16.98 $16.12 $16.97 $16.80 1,296,342
2021-11-03 $15.44 $16.16 $15.25 $15.92 $15.76 2,682,292
2021-11-02 $15.51 $15.53 $15.09 $15.44 $15.28 1,899,834
2021-11-01 $17.91 $18.00 $14.91 $15.35 $15.20 5,899,265
2021-10-29 $16.13 $19.05 $16.03 $18.69 $18.50 8,364,982
2021-10-28 $13.55 $13.89 $13.55 $13.85 $13.71 447,586
2021-10-27 $13.62 $13.77 $13.46 $13.58 $13.44 469,730
2021-10-26 $13.80 $13.92 $13.53 $13.58 $13.44 360,034
2021-10-25 $13.58 $14.05 $13.54 $13.75 $13.61 418,301
2021-10-22 $13.68 $13.75 $13.50 $13.55 $13.41 263,167
2021-10-21 $13.75 $13.99 $13.70 $13.79 $13.65 306,353
2021-10-20 $13.52 $13.80 $13.31 $13.72 $13.58 359,873
2021-10-19 $13.60 $13.73 $13.33 $13.43 $13.30 248,627
2021-10-18 $13.77 $13.77 $13.42 $13.49 $13.35 450,593
2021-10-15 $13.30 $13.83 $13.20 $13.77 $13.63 1,081,350
2021-10-14 $13.28 $13.29 $13.05 $13.13 $13.00 572,433
2021-10-13 $13.31 $13.35 $13.01 $13.10 $12.97 447,187
2021-10-12 $13.34 $13.34 $13.01 $13.18 $13.05 456,574
2021-10-11 $13.25 $13.35 $12.68 $13.21 $13.08 485,864
2021-10-08 $13.55 $13.65 $13.29 $13.35 $13.22 243,057
2021-10-07 $13.54 $13.77 $13.51 $13.56 $13.42 421,231
2021-10-06 $13.16 $13.41 $13.16 $13.37 $13.24 327,739
2021-10-05 $13.22 $13.53 $13.22 $13.46 $13.32 586,609
2021-10-04 $13.63 $13.72 $13.10 $13.17 $13.04 395,785
2021-10-01 $13.51 $13.81 $13.31 $13.66 $13.52 289,717
2021-09-30 $13.57 $13.65 $13.46 $13.48 $13.34 300,798
2021-09-29 $13.62 $13.73 $13.40 $13.41 $13.28 281,825
2021-09-28 $14.19 $14.20 $13.56 $13.57 $13.43 498,036
2021-09-27 $14.64 $14.64 $14.14 $14.26 $14.12 434,041
2021-09-24 $14.32 $14.65 $14.29 $14.62 $14.47 275,491
2021-09-23 $14.30 $14.58 $14.20 $14.50 $14.35 329,473
2021-09-22 $13.81 $14.31 $13.81 $14.18 $14.04 380,816
2021-09-21 $13.85 $13.86 $13.58 $13.81 $13.67 369,051
2021-09-20 $13.49 $13.77 $13.20 $13.73 $13.59 601,879
2021-09-17 $14.60 $14.60 $13.66 $13.82 $13.68 2,658,399
2021-09-16 $14.85 $14.90 $14.49 $14.60 $14.45 674,648
2021-09-15 $14.37 $14.76 $14.27 $14.76 $14.61 533,293
2021-09-14 $14.64 $14.80 $14.20 $14.41 $14.27 558,590
2021-09-13 $13.97 $15.02 $13.94 $14.60 $14.45 1,118,138
2021-09-10 $13.68 $13.94 $13.65 $13.73 $13.59 429,371
2021-09-09 $13.51 $13.88 $13.41 $13.66 $13.52 431,912
2021-09-08 $13.50 $13.56 $13.20 $13.51 $13.37 385,387
2021-09-07 $13.75 $13.88 $13.54 $13.58 $13.44 321,126
2021-09-03 $13.89 $13.94 $13.59 $13.82 $13.68 585,724
2021-09-02 $13.69 $14.09 $13.57 $13.94 $13.80 400,831
2021-09-01 $14.01 $14.01 $13.50 $13.71 $13.57 418,407
2021-08-31 $14.00 $14.12 $13.65 $13.89 $13.75 502,792
2021-08-30 $14.51 $14.68 $14.04 $14.06 $13.92 496,583
2021-08-27 $13.85 $14.59 $13.83 $14.48 $14.33 967,607
2021-08-26 $13.62 $13.90 $13.61 $13.85 $13.71 575,756
2021-08-25 $13.41 $13.69 $13.38 $13.62 $13.48 582,867
2021-08-24 $13.40 $13.49 $13.30 $13.39 $13.26 523,842
2021-08-23 $13.30 $13.40 $13.16 $13.30 $13.17 284,731
2021-08-20 $12.96 $13.23 $12.93 $13.18 $13.05 302,799
2021-08-19 $12.91 $13.17 $12.90 $12.97 $12.84 353,888
2021-08-18 $12.94 $13.41 $12.86 $13.11 $12.98 408,444
2021-08-17 $13.48 $13.52 $12.83 $12.92 $12.79 477,714
2021-08-16 $13.40 $13.93 $13.23 $13.60 $13.46 845,857
2021-08-13 $13.26 $13.62 $13.11 $13.48 $13.34 555,532
2021-08-12 $13.07 $13.29 $12.90 $13.27 $13.14 317,506
2021-08-11 $13.18 $13.23 $12.90 $13.07 $12.94 315,926
2021-08-10 $13.34 $13.50 $13.01 $13.14 $13.01 410,285
2021-08-09 $13.28 $13.38 $13.05 $13.32 $13.19 366,463
2021-08-06 $13.53 $13.55 $12.98 $13.23 $13.10 613,573
2021-08-05 $13.28 $13.59 $13.15 $13.51 $13.37 944,491
2021-08-04 $12.97 $13.40 $12.96 $13.24 $13.11 464,814
2021-08-03 $13.20 $13.25 $12.71 $13.01 $12.88 798,791
2021-08-02 $12.78 $13.21 $12.65 $13.19 $13.06 773,450
2021-07-30 $12.85 $13.09 $12.54 $12.77 $12.64 664,235
2021-07-29 $12.50 $13.13 $12.50 $12.96 $12.83 1,334,528
2021-07-28 $11.20 $12.61 $11.10 $12.48 $12.35 1,360,147
2021-07-27 $11.33 $11.33 $10.93 $11.15 $11.04 409,931
2021-07-26 $11.46 $11.49 $11.31 $11.36 $11.25 357,300
2021-07-23 $11.35 $11.40 $11.25 $11.39 $11.28 422,936
2021-07-22 $11.18 $11.36 $11.15 $11.30 $11.19 324,424
2021-07-21 $10.83 $11.23 $10.83 $11.21 $11.10 493,032
2021-07-20 $10.80 $10.98 $10.64 $10.84 $10.73 466,919
2021-07-19 $10.50 $10.95 $10.50 $10.73 $10.62 573,423
2021-07-16 $11.05 $11.05 $10.56 $10.70 $10.59 1,947,655
2021-07-15 $11.08 $11.19 $10.85 $11.02 $10.91 527,638
2021-07-14 $11.31 $11.46 $11.04 $11.08 $10.97 453,560
2021-07-13 $11.29 $11.31 $11.13 $11.24 $11.13 615,987
2021-07-12 $11.87 $11.91 $11.34 $11.34 $11.23 525,019
2021-07-09 $11.66 $11.92 $11.56 $11.86 $11.74 351,876
2021-07-08 $11.58 $11.60 $11.16 $11.55 $11.43 404,362
2021-07-07 $11.69 $11.97 $11.69 $11.77 $11.65 745,586
2021-07-06 $11.62 $11.72 $11.42 $11.69 $11.57 570,869
2021-07-02 $11.49 $11.65 $11.38 $11.59 $11.47 416,731
2021-07-01 $11.27 $11.45 $11.24 $11.42 $11.31 516,014
2021-06-30 $11.40 $11.41 $11.23 $11.26 $11.15 480,792
2021-06-29 $10.98 $11.50 $10.95 $11.37 $11.26 893,371
2021-06-28 $10.96 $11.09 $10.80 $11.00 $10.89 491,968
2021-06-25 $10.80 $11.04 $10.77 $10.93 $10.82 1,127,576
2021-06-24 $10.99 $11.18 $10.82 $10.83 $10.72 564,112
2021-06-23 $10.78 $11.15 $10.70 $10.93 $10.82 866,582
2021-06-22 $10.65 $10.68 $10.18 $10.34 $10.24 477,828
2021-06-21 $10.65 $10.91 $10.63 $10.68 $10.57 638,262
2021-06-18 $10.83 $10.91 $10.47 $10.54 $10.43 4,065,289
2021-06-17 $10.63 $10.98 $10.59 $10.85 $10.74 857,910
2021-06-16 $10.31 $10.58 $10.25 $10.57 $10.46 430,351
2021-06-15 $10.48 $10.50 $10.21 $10.31 $10.21 576,562
2021-06-14 $10.50 $10.51 $10.27 $10.48 $10.37 546,431
2021-06-11 $10.54 $10.69 $10.44 $10.50 $10.39 624,822
2021-06-10 $10.30 $10.58 $10.24 $10.56 $10.45 535,945
2021-06-09 $10.11 $10.30 $10.11 $10.26 $10.16 678,568
2021-06-08 $10.20 $10.34 $10.09 $10.10 $10.00 405,935
2021-06-07 $9.97 $10.21 $9.93 $10.21 $10.11 493,835
2021-06-04 $9.88 $10.05 $9.86 $10.00 $9.90 498,040
2021-06-03 $9.67 $9.85 $9.62 $9.84 $9.74 342,569
2021-06-02 $9.73 $9.80 $9.66 $9.73 $9.63 432,011
2021-06-01 $9.74 $9.79 $9.61 $9.71 $9.61 406,634
2021-05-28 $9.87 $9.89 $9.73 $9.73 $9.63 512,467
2021-05-27 $9.77 $9.91 $9.70 $9.85 $9.75 581,673
2021-05-26 $9.55 $9.77 $9.50 $9.74 $9.64 291,767
2021-05-25 $9.60 $9.69 $9.50 $9.50 $9.40 411,613
2021-05-24 $9.46 $9.58 $9.46 $9.54 $9.44 426,274
2021-05-21 $9.52 $9.55 $9.40 $9.41 $9.32 411,129
2021-05-20 $9.35 $9.48 $9.30 $9.36 $9.27 396,126
2021-05-19 $9.22 $9.37 $9.13 $9.36 $9.27 291,057
2021-05-18 $9.37 $9.70 $9.29 $9.29 $9.20 564,900
2021-05-17 $9.14 $9.35 $9.13 $9.31 $9.22 512,136
2021-05-14 $9.01 $9.27 $8.93 $9.20 $9.11 422,480
2021-05-13 $8.99 $9.12 $8.84 $8.93 $8.84 589,317
2021-05-12 $8.82 $8.99 $8.76 $8.87 $8.78 620,061
2021-05-11 $8.70 $9.02 $8.62 $8.92 $8.83 759,187
2021-05-10 $9.06 $9.10 $8.89 $8.90 $8.81 659,837
2021-05-07 $9.13 $9.24 $9.07 $9.13 $9.04 827,508
2021-05-06 $8.82 $9.07 $8.77 $9.05 $8.96 790,891
2021-05-05 $8.78 $8.94 $8.76 $8.88 $8.79 504,500
2021-05-04 $8.56 $8.73 $8.42 $8.72 $8.63 788,314
2021-05-03 $8.71 $8.81 $8.60 $8.62 $8.53 772,991
2021-04-30 $8.76 $9.04 $8.63 $8.68 $8.59 780,317
2021-04-29 $8.80 $9.05 $8.69 $8.85 $8.76 800,414
2021-04-28 $8.90 $9.10 $8.69 $8.77 $8.68 1,086,764
2021-04-27 $9.63 $9.63 $9.16 $9.21 $9.12 711,602
2021-04-26 $9.43 $9.66 $9.42 $9.56 $9.46 468,859
2021-04-23 $9.09 $9.50 $9.09 $9.42 $9.33 504,584
2021-04-22 $9.13 $9.29 $9.07 $9.08 $8.99 423,341
2021-04-21 $8.91 $9.11 $8.76 $9.08 $8.99 370,967
2021-04-20 $9.22 $9.24 $8.81 $8.92 $8.83 532,923
2021-04-19 $9.44 $9.49 $9.08 $9.24 $9.15 641,886
2021-04-16 $9.17 $9.59 $8.94 $9.54 $9.44 1,830,787
2021-04-15 $9.16 $9.22 $8.96 $9.15 $9.06 722,736
2021-04-14 $9.05 $9.30 $9.05 $9.06 $8.97 834,987
2021-04-13 $8.97 $9.08 $8.73 $9.05 $8.96 1,153,744
2021-04-12 $9.51 $9.52 $8.68 $8.94 $8.85 1,216,531
2021-04-09 $9.59 $9.66 $9.46 $9.52 $9.42 413,503
2021-04-08 $9.68 $9.74 $9.52 $9.69 $9.59 243,941
2021-04-07 $9.70 $9.74 $9.51 $9.58 $9.48 417,556
2021-04-06 $9.67 $9.85 $9.64 $9.71 $9.61 308,919
2021-04-05 $9.87 $9.87 $9.67 $9.80 $9.70 256,503
2021-04-01 $9.71 $9.89 $9.64 $9.74 $9.64 364,478
2021-03-31 $9.34 $9.67 $9.30 $9.61 $9.51 614,143
2021-03-30 $9.13 $9.30 $8.96 $9.25 $9.16 443,757
2021-03-29 $9.57 $9.64 $9.17 $9.26 $9.17 539,612
2021-03-26 $9.34 $9.59 $9.23 $9.59 $9.49 537,874
2021-03-25 $9.33 $9.36 $9.01 $9.31 $9.22 599,947
2021-03-24 $10.19 $10.26 $9.35 $9.40 $9.31 957,544
2021-03-23 $10.45 $10.63 $10.09 $10.11 $10.01 886,929
2021-03-22 $10.29 $10.72 $10.29 $10.46 $10.35 1,036,297
2021-03-19 $9.97 $10.28 $9.95 $10.25 $10.15 1,559,843
2021-03-18 $10.06 $10.37 $9.93 $9.97 $9.87 770,042
2021-03-17 $9.96 $10.29 $9.89 $10.24 $10.14 525,062
2021-03-16 $10.20 $10.30 $10.00 $10.12 $10.02 314,436
2021-03-15 $10.16 $10.29 $10.00 $10.20 $10.10 433,684
2021-03-12 $10.10 $10.32 $9.98 $10.10 $10.00 837,554
2021-03-11 $10.00 $10.32 $9.98 $10.26 $10.16 815,738
2021-03-10 $9.80 $10.11 $9.80 $9.97 $9.87 1,047,568
2021-03-09 $9.37 $9.88 $9.32 $9.69 $9.59 909,380
2021-03-08 $9.13 $9.30 $9.05 $9.16 $9.07 550,754
2021-03-05 $9.07 $9.21 $8.62 $9.18 $9.09 808,275
2021-03-04 $9.44 $9.72 $9.06 $9.09 $9.00 828,946
2021-03-03 $9.58 $9.78 $9.43 $9.51 $9.41 971,758
2021-03-02 $9.68 $9.70 $9.55 $9.55 $9.45 609,295
2021-03-01 $9.57 $9.67 $9.48 $9.64 $9.54 813,268
2021-02-26 $9.21 $9.44 $9.06 $9.34 $9.25 812,336
2021-02-25 $9.56 $9.75 $9.19 $9.19 $9.10 750,788
2021-02-24 $9.33 $9.62 $9.27 $9.56 $9.46 1,304,181
2021-02-23 $9.13 $9.33 $8.61 $9.33 $9.24 1,185,879
2021-02-22 $9.30 $9.48 $9.20 $9.37 $9.28 1,212,535
2021-02-19 $9.26 $9.42 $9.09 $9.39 $9.30 1,026,507
2021-02-18 $9.19 $9.35 $9.03 $9.20 $9.11 925,667
2021-02-17 $9.13 $9.31 $8.97 $9.29 $9.20 1,450,047
2021-02-16 $9.48 $9.48 $9.06 $9.24 $9.15 1,389,269
2021-02-12 $9.64 $9.75 $9.33 $9.38 $9.29 1,180,659
2021-02-11 $10.03 $10.23 $9.41 $9.80 $9.70 2,102,878
2021-02-10 $10.41 $10.45 $9.38 $9.92 $9.82 3,949,094
2021-02-09 $11.28 $11.86 $11.10 $11.70 $11.58 1,556,101
2021-02-08 $10.70 $11.41 $10.69 $11.33 $11.22 1,188,458
2021-02-05 $10.98 $11.00 $10.25 $10.58 $10.47 962,767
2021-02-04 $10.06 $10.91 $10.04 $10.86 $10.75 1,808,862
2021-02-03 $10.08 $10.14 $9.86 $10.00 $9.90 399,108
2021-02-02 $10.10 $10.17 $9.66 $10.02 $9.92 621,124
2021-02-01 $10.01 $10.03 $9.69 $10.03 $9.93 522,785
2021-01-29 $10.00 $10.32 $9.86 $9.93 $9.83 1,143,365
2021-01-28 $10.39 $10.44 $9.70 $10.01 $9.91 948,137
2021-01-27 $10.41 $10.57 $10.28 $10.42 $10.32 894,245
2021-01-26 $10.30 $10.63 $10.18 $10.62 $10.51 978,362
2021-01-25 $9.97 $10.65 $9.95 $10.22 $10.12 1,289,629
2021-01-22 $9.58 $9.91 $9.50 $9.91 $9.81 583,886
2021-01-21 $9.90 $9.94 $9.62 $9.66 $9.56 672,385
2021-01-20 $9.73 $10.14 $9.67 $9.81 $9.71 957,056
2021-01-19 $10.09 $10.15 $9.50 $9.54 $9.44 982,954
2021-01-15 $9.09 $10.10 $9.05 $9.86 $9.76 2,738,557
2021-01-14 $9.09 $9.26 $8.98 $9.18 $9.09 812,481
2021-01-13 $9.20 $9.32 $8.88 $9.07 $8.98 877,252
2021-01-12 $9.22 $9.28 $9.02 $9.20 $9.11 991,400
2021-01-11 $9.92 $9.99 $9.05 $9.19 $9.10 1,688,008
2021-01-08 $10.05 $10.35 $9.88 $10.12 $10.02 884,180
2021-01-07 $9.75 $9.95 $9.50 $9.94 $9.84 901,018
2021-01-06 $9.69 $9.76 $9.47 $9.68 $9.58 758,770
2021-01-05 $9.54 $9.76 $9.48 $9.69 $9.59 634,319
2021-01-04 $9.93 $9.97 $9.43 $9.58 $9.48 812,266
2020-12-31 $9.87 $9.89 $9.71 $9.86 $9.76 358,411
2020-12-30 $9.76 $10.03 $9.74 $9.82 $9.72 666,308
2020-12-29 $10.04 $10.10 $9.53 $9.67 $9.57 930,531
2020-12-28 $10.12 $10.35 $9.99 $10.09 $9.99 568,407
2020-12-24 $10.25 $10.25 $9.81 $9.96 $9.86 475,577
2020-12-23 $10.63 $10.94 $10.07 $10.23 $10.13 1,356,937
2020-12-22 $10.20 $10.56 $10.15 $10.42 $10.32 1,560,317
2020-12-21 $9.60 $10.07 $9.56 $10.04 $9.94 1,439,060
2020-12-18 $9.23 $9.75 $9.05 $9.73 $9.63 2,806,608
2020-12-17 $8.69 $9.15 $8.69 $9.14 $9.05 1,175,244
2020-12-16 $8.45 $8.98 $8.45 $8.69 $8.60 1,425,966
2020-12-15 $8.14 $8.31 $8.01 $8.31 $8.23 674,467
2020-12-14 $8.04 $8.29 $8.03 $8.11 $8.03 1,054,216
2020-12-11 $7.82 $8.01 $7.75 $7.95 $7.87 778,130
2020-12-10 $8.07 $8.19 $7.72 $7.85 $7.77 1,000,697
2020-12-09 $8.26 $8.31 $8.10 $8.15 $8.07 622,166
2020-12-08 $8.08 $8.28 $8.04 $8.26 $8.18 619,348
2020-12-07 $8.06 $8.15 $7.97 $8.12 $8.04 440,390
2020-12-04 $8.00 $8.18 $7.97 $8.06 $7.98 502,809
2020-12-03 $7.93 $8.00 $7.80 $7.92 $7.84 472,979
2020-12-02 $7.92 $7.99 $7.78 $7.93 $7.85 467,899
2020-12-01 $8.07 $8.14 $7.91 $7.98 $7.90 504,991
2020-11-30 $8.10 $8.12 $7.87 $7.98 $7.90 548,336
2020-11-27 $8.08 $8.19 $7.93 $8.12 $8.04 435,149
2020-11-25 $8.14 $8.20 $7.91 $8.13 $8.05 533,504
2020-11-24 $8.33 $8.33 $8.08 $8.13 $8.05 811,914
2020-11-23 $8.00 $8.27 $7.92 $8.16 $8.08 1,001,472
2020-11-20 $7.50 $7.95 $7.48 $7.91 $7.83 2,245,350
2020-11-19 $7.50 $7.57 $7.46 $7.56 $7.48 373,827
2020-11-18 $7.60 $7.72 $7.51 $7.52 $7.44 732,411
2020-11-17 $7.69 $7.74 $7.52 $7.59 $7.51 447,125
2020-11-16 $7.73 $7.79 $7.61 $7.69 $7.61 537,036
2020-11-13 $7.55 $7.72 $7.55 $7.65 $7.57 439,578
2020-11-12 $7.58 $7.63 $7.47 $7.49 $7.41 316,709
2020-11-11 $7.42 $7.64 $7.38 $7.62 $7.54 524,600
2020-11-10 $7.53 $7.60 $7.29 $7.42 $7.35 938,390
2020-11-09 $7.83 $7.85 $7.48 $7.49 $7.41 909,412
2020-11-06 $7.52 $7.53 $7.39 $7.49 $7.41 416,210
2020-11-05 $7.31 $7.54 $7.31 $7.51 $7.43 679,126
2020-11-04 $7.18 $7.30 $7.10 $7.24 $7.17 478,318
2020-11-03 $7.05 $7.27 $6.95 $7.21 $7.14 536,863
2020-11-02 $6.79 $7.01 $6.79 $6.90 $6.83 728,948
2020-10-30 $7.05 $7.07 $6.68 $6.74 $6.67 1,086,526
2020-10-29 $7.13 $7.32 $7.11 $7.12 $7.05 872,452
2020-10-28 $6.91 $7.30 $6.65 $7.18 $7.11 1,327,695
2020-10-27 $6.81 $6.88 $6.64 $6.68 $6.61 725,913
2020-10-26 $7.05 $7.14 $6.70 $6.81 $6.74 782,490
2020-10-23 $7.20 $7.20 $7.06 $7.17 $7.10 711,379
2020-10-22 $7.09 $7.18 $6.91 $7.17 $7.10 800,745
2020-10-21 $7.30 $7.37 $7.03 $7.09 $7.02 803,271
2020-10-20 $7.32 $7.41 $7.26 $7.32 $7.25 619,291
2020-10-19 $7.33 $7.41 $7.26 $7.31 $7.24 745,718
2020-10-16 $7.41 $7.55 $7.32 $7.33 $7.26 1,184,421
2020-10-15 $7.20 $7.47 $7.11 $7.42 $7.35 635,214
2020-10-14 $7.28 $7.40 $7.28 $7.33 $7.26 408,422
2020-10-13 $7.36 $7.48 $7.24 $7.28 $7.21 707,152
2020-10-12 $7.20 $7.39 $7.18 $7.36 $7.29 1,054,525
2020-10-09 $7.02 $7.17 $6.97 $7.14 $7.07 754,090
2020-10-08 $6.87 $7.02 $6.83 $6.97 $6.90 641,074
2020-10-07 $6.63 $6.88 $6.62 $6.81 $6.74 930,023
2020-10-06 $6.44 $6.83 $6.43 $6.61 $6.54 1,206,661
2020-10-05 $6.54 $6.57 $6.34 $6.40 $6.34 907,515
2020-10-02 $6.17 $6.34 $6.13 $6.27 $6.21 582,652
2020-10-01 $6.40 $6.46 $6.27 $6.32 $6.26 548,489
2020-09-30 $6.51 $6.60 $6.36 $6.37 $6.31 771,495
2020-09-29 $6.68 $6.69 $6.45 $6.55 $6.48 999,892
2020-09-28 $6.57 $6.78 $6.45 $6.69 $6.62 1,067,565
2020-09-25 $6.60 $6.67 $6.27 $6.49 $6.42 1,178,670
2020-09-24 $6.72 $6.83 $6.57 $6.62 $6.55 1,127,922
2020-09-23 $7.06 $7.11 $6.76 $6.78 $6.71 840,045
2020-09-22 $7.19 $7.19 $6.92 $7.09 $7.02 568,138
2020-09-21 $7.20 $7.24 $7.03 $7.11 $7.04 907,471
2020-09-18 $7.14 $7.37 $7.04 $7.28 $7.21 1,755,292
2020-09-17 $6.96 $7.19 $6.85 $7.09 $7.02 992,287
2020-09-16 $7.02 $7.09 $6.94 $7.02 $6.95 432,470
2020-09-15 $7.08 $7.15 $6.89 $7.02 $6.95 766,045
2020-09-14 $6.98 $7.12 $6.94 $7.04 $6.97 506,572
2020-09-11 $7.04 $7.11 $6.84 $6.89 $6.82 510,654
2020-09-10 $7.22 $7.38 $6.98 $6.99 $6.92 631,690
2020-09-09 $7.18 $7.27 $6.99 $7.16 $7.09 620,609
2020-09-08 $7.20 $7.24 $7.02 $7.05 $6.98 614,027
2020-09-04 $7.81 $7.81 $6.95 $7.34 $7.27 1,362,344
2020-09-03 $8.49 $8.49 $7.78 $7.83 $7.75 867,243
2020-09-02 $8.40 $8.57 $8.28 $8.54 $8.45 648,597
2020-09-01 $8.51 $8.62 $8.18 $8.38 $8.30 775,156
2020-08-31 $8.58 $8.66 $8.51 $8.55 $8.46 621,913
2020-08-28 $8.59 $8.67 $8.50 $8.64 $8.55 531,052
2020-08-27 $9.11 $9.14 $8.53 $8.61 $8.52 817,566
2020-08-26 $8.91 $9.17 $8.89 $9.08 $8.99 1,335,622
2020-08-25 $8.96 $8.98 $8.76 $8.91 $8.82 1,039,786
2020-08-24 $8.21 $8.89 $8.09 $8.87 $8.78 3,053,401
2020-08-21 $8.43 $8.43 $8.08 $8.12 $8.04 668,310
2020-08-20 $8.24 $8.48 $8.24 $8.43 $8.35 510,780
2020-08-19 $8.35 $8.38 $8.22 $8.35 $8.27 478,268
2020-08-18 $8.52 $8.53 $8.26 $8.35 $8.27 767,643
2020-08-17 $8.44 $8.48 $8.29 $8.46 $8.38 411,377
2020-08-14 $8.55 $8.55 $8.29 $8.42 $8.34 467,279
2020-08-13 $8.72 $8.76 $8.45 $8.58 $8.49 633,340
2020-08-12 $8.78 $9.07 $8.71 $8.73 $8.64 825,054
2020-08-11 $8.82 $9.21 $8.67 $8.73 $8.64 3,152,023
2020-08-10 $8.65 $8.88 $8.61 $8.80 $8.71 1,135,741
2020-08-07 $8.22 $8.67 $8.11 $8.65 $8.56 1,270,642
2020-08-06 $8.42 $8.42 $8.31 $8.36 $8.28 729,296
2020-08-05 $8.37 $8.49 $8.26 $8.35 $8.27 873,003
2020-08-04 $8.36 $8.38 $8.03 $8.30 $8.22 1,081,265
2020-08-03 $8.11 $8.36 $7.83 $8.34 $8.26 949,188
2020-07-31 $8.08 $8.10 $7.67 $8.08 $8.00 809,838
2020-07-30 $8.33 $8.39 $7.83 $8.21 $8.13 1,471,026
2020-07-29 $7.55 $8.69 $7.51 $8.26 $8.18 2,314,197
2020-07-28 $7.20 $7.30 $7.08 $7.18 $7.11 582,515
2020-07-27 $7.09 $7.25 $7.05 $7.23 $7.16 292,518
2020-07-24 $7.44 $7.44 $7.02 $7.11 $7.04 401,687
2020-07-23 $7.36 $7.49 $7.26 $7.45 $7.38 691,125
2020-07-22 $7.51 $7.57 $7.36 $7.37 $7.30 430,618
2020-07-21 $7.75 $7.80 $7.45 $7.52 $7.44 656,118
2020-07-20 $7.45 $7.71 $7.45 $7.67 $7.59 313,614
2020-07-17 $7.43 $7.49 $7.28 $7.48 $7.40 639,500
2020-07-16 $7.66 $7.66 $7.33 $7.44 $7.37 333,832
2020-07-15 $7.50 $7.84 $7.47 $7.65 $7.57 648,517
2020-07-14 $7.20 $7.41 $7.14 $7.38 $7.31 414,969
2020-07-13 $7.32 $7.57 $7.21 $7.24 $7.17 645,419
2020-07-10 $7.25 $7.33 $7.08 $7.24 $7.17 308,668
2020-07-09 $6.94 $7.26 $6.79 $7.25 $7.18 412,075
2020-07-08 $6.54 $6.87 $6.51 $6.86 $6.79 425,625
2020-07-07 $6.83 $6.89 $6.50 $6.55 $6.48 481,940
2020-07-06 $6.96 $7.00 $6.82 $6.93 $6.86 272,459
2020-07-02 $6.94 $6.98 $6.81 $6.84 $6.77 213,135
2020-07-01 $6.79 $6.92 $6.72 $6.84 $6.77 303,131
2020-06-30 $6.64 $6.83 $6.59 $6.81 $6.74 368,845
2020-06-29 $6.50 $6.73 $6.37 $6.66 $6.59 468,120
2020-06-26 $6.82 $6.90 $6.47 $6.48 $6.41 1,858,984
2020-06-25 $6.85 $6.98 $6.79 $6.89 $6.82 498,242
2020-06-24 $6.96 $7.02 $6.72 $6.86 $6.79 534,479
2020-06-23 $7.20 $7.28 $7.00 $7.01 $6.94 887,778
2020-06-22 $6.93 $7.29 $6.93 $7.18 $7.11 801,142
2020-06-19 $6.92 $7.10 $6.82 $6.96 $6.89 1,715,652
2020-06-18 $7.03 $7.10 $6.74 $6.85 $6.78 474,805
2020-06-17 $7.15 $7.20 $6.94 $7.01 $6.94 373,100
2020-06-16 $7.14 $7.17 $7.02 $7.08 $7.01 538,012
2020-06-15 $6.60 $6.96 $6.53 $6.93 $6.86 318,877
2020-06-12 $6.77 $6.90 $6.60 $6.69 $6.62 383,879
2020-06-11 $6.70 $6.83 $6.46 $6.53 $6.46 378,545
2020-06-10 $7.20 $7.22 $6.95 $6.96 $6.89 325,514
2020-06-09 $6.94 $7.25 $6.94 $7.17 $7.10 490,481
2020-06-08 $6.96 $7.11 $6.88 $7.09 $7.02 624,080
2020-06-05 $6.84 $7.05 $6.72 $6.95 $6.88 460,972
2020-06-04 $6.72 $6.88 $6.67 $6.76 $6.69 356,658
2020-06-03 $6.80 $6.93 $6.75 $6.84 $6.77 804,466
2020-06-02 $6.82 $6.86 $6.70 $6.80 $6.73 354,106
2020-06-01 $6.83 $6.91 $6.80 $6.81 $6.74 440,325
2020-05-29 $6.65 $6.82 $6.57 $6.80 $6.73 340,566
2020-05-28 $6.91 $7.07 $6.69 $6.75 $6.68 353,362
2020-05-27 $6.77 $6.95 $6.57 $6.86 $6.79 866,935
2020-05-26 $6.85 $7.07 $6.66 $6.74 $6.67 607,593
2020-05-22 $6.82 $6.82 $6.53 $6.65 $6.58 253,792
2020-05-21 $6.94 $6.96 $6.67 $6.73 $6.66 276,321
2020-05-20 $6.66 $7.02 $6.63 $6.92 $6.85 559,118
2020-05-19 $6.59 $6.72 $6.56 $6.59 $6.52 444,008
2020-05-18 $6.80 $6.83 $6.56 $6.64 $6.57 562,856
2020-05-15 $6.10 $6.57 $6.04 $6.55 $6.48 424,749
2020-05-14 $6.11 $6.16 $5.86 $6.12 $6.06 514,147
2020-05-13 $6.60 $6.62 $6.18 $6.26 $6.20 339,730
2020-05-12 $7.01 $7.05 $6.61 $6.62 $6.55 689,132
2020-05-11 $7.19 $7.27 $7.10 $7.14 $7.07 535,160
2020-05-08 $7.23 $7.30 $7.03 $7.28 $7.21 464,520
2020-05-07 $6.85 $7.20 $6.78 $7.02 $6.95 469,240
2020-05-06 $6.67 $6.80 $6.56 $6.73 $6.66 316,043
2020-05-05 $6.76 $6.87 $6.60 $6.66 $6.59 278,682
2020-05-04 $6.56 $6.79 $6.46 $6.65 $6.58 383,710
2020-05-01 $6.63 $6.78 $6.56 $6.71 $6.64 333,280
2020-04-30 $7.33 $7.41 $6.81 $6.83 $6.76 357,203
2020-04-29 $7.30 $7.69 $7.20 $7.40 $7.33 824,029
2020-04-28 $7.14 $7.32 $7.06 $7.14 $7.07 411,405
2020-04-27 $6.49 $7.08 $6.48 $6.97 $6.90 378,429
2020-04-24 $6.42 $6.51 $6.26 $6.46 $6.40 221,369
2020-04-23 $6.46 $6.58 $6.38 $6.44 $6.38 313,591
2020-04-22 $6.44 $6.57 $6.36 $6.45 $6.39 703,196
2020-04-21 $6.39 $6.50 $6.21 $6.26 $6.20 334,882
2020-04-20 $6.55 $6.71 $6.49 $6.54 $6.47 310,799
2020-04-17 $6.87 $6.99 $6.71 $6.81 $6.74 1,092,260
2020-04-16 $6.65 $6.89 $6.44 $6.74 $6.67 456,655
2020-04-15 $6.82 $6.93 $6.59 $6.66 $6.59 472,691
2020-04-14 $6.70 $7.05 $6.64 $7.04 $6.97 619,320
2020-04-13 $6.42 $6.71 $6.40 $6.57 $6.50 683,065
2020-04-09 $6.46 $6.56 $6.31 $6.41 $6.35 332,754
2020-04-08 $6.49 $6.60 $6.30 $6.45 $6.39 363,423
2020-04-07 $6.19 $6.53 $6.06 $6.35 $6.29 791,888
2020-04-06 $6.00 $6.12 $5.76 $6.11 $6.05 427,869
2020-04-03 $5.82 $5.95 $5.68 $5.89 $5.83 368,934
2020-04-02 $5.80 $6.05 $5.71 $5.89 $5.83 547,165
2020-04-01 $6.11 $6.11 $5.76 $5.82 $5.76 516,293
2020-03-31 $5.55 $6.34 $5.52 $6.21 $6.15 1,164,855
2020-03-30 $5.56 $5.60 $5.29 $5.58 $5.52 668,303
2020-03-27 $5.21 $5.64 $4.98 $5.57 $5.51 719,616
2020-03-26 $5.02 $5.61 $5.02 $5.38 $5.33 695,852
2020-03-25 $4.62 $5.00 $4.55 $4.90 $4.85 451,684
2020-03-24 $4.65 $4.76 $4.37 $4.62 $4.57 527,421
2020-03-23 $4.06 $4.50 $3.91 $4.49 $4.44 362,061
2020-03-20 $4.34 $4.57 $4.00 $4.01 $3.97 629,858
2020-03-19 $3.56 $4.48 $3.54 $4.28 $4.24 580,942
2020-03-18 $3.47 $3.75 $3.43 $3.52 $3.48 609,512
2020-03-17 $3.91 $3.95 $3.60 $3.62 $3.58 729,021
2020-03-16 $3.90 $4.22 $3.81 $3.88 $3.84 499,059
2020-03-13 $4.56 $4.68 $4.32 $4.38 $4.34 647,753
2020-03-12 $4.81 $4.81 $4.34 $4.34 $4.30 646,017
2020-03-11 $5.45 $5.52 $4.95 $5.03 $4.98 534,985
2020-03-10 $5.47 $5.68 $5.42 $5.54 $5.48 383,810
2020-03-09 $6.20 $6.20 $5.36 $5.39 $5.34 731,839
2020-03-06 $6.26 $6.43 $6.22 $6.41 $6.35 605,238
2020-03-05 $6.52 $6.58 $6.39 $6.47 $6.41 357,459
2020-03-04 $6.55 $6.60 $6.45 $6.60 $6.53 255,947
2020-03-03 $6.47 $6.63 $6.44 $6.51 $6.44 252,993
2020-03-02 $6.75 $6.75 $6.44 $6.51 $6.44 373,542
2020-02-28 $6.41 $6.72 $6.33 $6.71 $6.64 474,056
2020-02-27 $6.67 $6.80 $6.57 $6.57 $6.50 643,290
2020-02-26 $6.99 $7.06 $6.80 $6.82 $6.75 651,489
2020-02-25 $7.14 $7.15 $6.95 $6.96 $6.89 443,346
2020-02-24 $7.08 $7.26 $7.01 $7.14 $7.07 391,887
2020-02-21 $7.26 $7.40 $7.25 $7.27 $7.20 374,448
2020-02-20 $7.17 $7.34 $7.17 $7.27 $7.20 339,752
2020-02-19 $7.17 $7.24 $7.10 $7.20 $7.13 202,279
2020-02-18 $7.15 $7.25 $7.09 $7.13 $7.06 440,163
2020-02-14 $7.23 $7.30 $7.11 $7.22 $7.15 353,475
2020-02-13 $7.19 $7.43 $7.16 $7.27 $7.20 403,744
2020-02-12 $7.00 $7.40 $7.00 $7.21 $7.14 540,150
2020-02-11 $7.19 $7.35 $7.17 $7.27 $7.20 232,275
2020-02-10 $7.29 $7.29 $7.15 $7.21 $7.14 132,728
2020-02-07 $7.12 $7.30 $7.11 $7.29 $7.22 212,700
2020-02-06 $7.22 $7.22 $7.10 $7.16 $7.09 135,036
2020-02-05 $7.14 $7.21 $7.03 $7.20 $7.13 121,956
2020-02-04 $6.99 $7.10 $6.96 $7.08 $7.01 334,973
2020-02-03 $6.87 $6.91 $6.82 $6.90 $6.83 164,157
2020-01-31 $6.90 $6.93 $6.76 $6.81 $6.74 172,002
2020-01-30 $6.84 $6.97 $6.84 $6.92 $6.85 143,712
2020-01-29 $6.89 $7.01 $6.84 $6.90 $6.83 185,205
2020-01-28 $6.87 $6.95 $6.80 $6.83 $6.76 132,793
2020-01-27 $6.93 $6.98 $6.85 $6.85 $6.78 152,018
2020-01-24 $7.14 $7.18 $7.01 $7.06 $6.99 136,916
2020-01-23 $6.95 $7.15 $6.94 $7.11 $7.04 225,035
2020-01-22 $6.98 $7.06 $6.98 $7.01 $6.94 146,017
2020-01-21 $7.12 $7.13 $6.94 $6.96 $6.89 260,202
2020-01-17 $7.26 $7.26 $7.10 $7.13 $7.06 272,897
2020-01-16 $7.23 $7.33 $7.19 $7.21 $7.14 191,350
2020-01-15 $7.11 $7.25 $7.11 $7.16 $7.09 154,131
2020-01-14 $7.12 $7.24 $7.03 $7.12 $7.05 199,237
2020-01-13 $7.24 $7.28 $7.11 $7.13 $7.06 236,273
2020-01-10 $7.40 $7.49 $7.20 $7.23 $7.16 306,632
2020-01-09 $7.39 $7.47 $7.30 $7.40 $7.33 404,266
2020-01-08 $7.38 $7.49 $7.18 $7.36 $7.29 352,296
2020-01-07 $6.98 $7.10 $6.96 $7.08 $7.01 157,111
2020-01-06 $6.86 $7.05 $6.83 $6.98 $6.91 156,363
2020-01-03 $6.81 $6.96 $6.81 $6.94 $6.87 192,889
2020-01-02 $6.89 $6.97 $6.89 $6.93 $6.86 142,186
2019-12-31 $6.89 $6.98 $6.85 $6.87 $6.80 150,700
2019-12-30 $6.88 $6.98 $6.76 $6.95 $6.88 189,172
2019-12-27 $7.02 $7.02 $6.81 $6.86 $6.79 184,654
2019-12-26 $7.03 $7.09 $6.93 $6.99 $6.92 185,542
2019-12-24 $6.96 $7.08 $6.95 $7.02 $6.95 93,112
2019-12-23 $7.08 $7.08 $6.84 $6.93 $6.86 182,865
2019-12-20 $7.10 $7.12 $6.87 $7.05 $6.98 1,544,649
2019-12-19 $6.87 $7.08 $6.82 $7.07 $7.00 385,613
2019-12-18 $6.81 $6.84 $6.72 $6.84 $6.77 268,216
2019-12-17 $6.63 $6.78 $6.62 $6.77 $6.70 233,706
2019-12-16 $6.39 $6.67 $6.39 $6.65 $6.58 455,518
2019-12-13 $6.36 $6.52 $6.32 $6.35 $6.29 283,301
2019-12-12 $6.44 $6.58 $6.40 $6.43 $6.37 161,805
2019-12-11 $6.37 $6.45 $6.30 $6.44 $6.38 179,443
2019-12-10 $6.20 $6.39 $6.16 $6.36 $6.30 177,819
2019-12-09 $6.26 $6.34 $6.15 $6.15 $6.09 377,148
2019-12-06 $6.26 $6.37 $6.24 $6.32 $6.26 302,126
2019-12-05 $6.39 $6.39 $6.24 $6.28 $6.22 278,508
2019-12-04 $6.47 $6.60 $6.35 $6.37 $6.31 335,216
2019-12-03 $6.47 $6.48 $6.37 $6.46 $6.40 216,332
2019-12-02 $6.65 $6.69 $6.51 $6.54 $6.47 190,777
2019-11-29 $6.70 $6.84 $6.66 $6.67 $6.60 156,655
2019-11-27 $6.71 $6.79 $6.68 $6.76 $6.69 168,160
2019-11-26 $6.75 $6.81 $6.70 $6.70 $6.63 182,149
2019-11-25 $6.63 $6.77 $6.62 $6.71 $6.64 172,678
2019-11-22 $6.73 $6.80 $6.58 $6.59 $6.52 204,625
2019-11-21 $6.71 $6.78 $6.64 $6.71 $6.64 196,991
2019-11-20 $6.76 $6.95 $6.73 $6.73 $6.66 286,248
2019-11-19 $6.81 $6.90 $6.75 $6.84 $6.77 243,858
2019-11-18 $6.95 $6.98 $6.75 $6.77 $6.70 180,246
2019-11-15 $7.04 $7.10 $6.97 $6.98 $6.91 215,262
2019-11-14 $7.04 $7.05 $6.65 $6.98 $6.91 659,015
2019-11-13 $7.12 $7.21 $7.00 $7.05 $6.98 128,777
2019-11-12 $7.25 $7.38 $7.16 $7.18 $7.11 227,720
2019-11-11 $7.22 $7.28 $7.14 $7.27 $7.20 129,889
2019-11-08 $7.31 $7.37 $7.26 $7.26 $7.19 180,220
2019-11-07 $7.24 $7.39 $7.22 $7.33 $7.26 261,358
2019-11-06 $7.11 $7.27 $7.02 $7.24 $7.17 278,314
2019-11-05 $7.22 $7.32 $7.08 $7.12 $7.05 284,551
2019-11-04 $7.26 $7.38 $7.15 $7.27 $7.20 339,774
2019-11-01 $7.40 $7.47 $7.24 $7.25 $7.18 635,565
2019-10-31 $7.29 $7.60 $7.21 $7.43 $7.36 639,701
2019-10-30 $6.50 $7.45 $6.50 $7.34 $7.27 953,649
2019-10-29 $6.46 $6.50 $6.34 $6.46 $6.40 384,760
2019-10-28 $6.61 $6.66 $6.44 $6.50 $6.43 191,324
2019-10-25 $6.53 $6.62 $6.50 $6.59 $6.52 753,010
2019-10-24 $6.50 $6.58 $6.49 $6.55 $6.48 138,896
2019-10-23 $6.42 $6.54 $6.42 $6.48 $6.41 138,532
2019-10-22 $6.71 $6.79 $6.45 $6.47 $6.41 282,976
2019-10-21 $6.70 $6.76 $6.65 $6.73 $6.66 216,071
2019-10-18 $6.64 $6.69 $6.57 $6.65 $6.58 342,320
2019-10-17 $6.49 $6.72 $6.49 $6.68 $6.61 451,495
2019-10-16 $6.45 $6.47 $6.37 $6.47 $6.41 243,470
2019-10-15 $6.23 $6.56 $6.20 $6.49 $6.42 391,774
2019-10-14 $6.11 $6.24 $6.00 $6.19 $6.13 377,259
2019-10-11 $6.22 $6.29 $6.14 $6.16 $6.10 429,227
2019-10-10 $6.36 $6.37 $6.19 $6.20 $6.14 212,886
2019-10-09 $6.49 $6.50 $6.34 $6.35 $6.29 160,990
2019-10-08 $6.55 $6.60 $6.37 $6.43 $6.37 227,616
2019-10-07 $6.54 $6.65 $6.52 $6.60 $6.53 192,437
2019-10-04 $6.64 $6.71 $6.57 $6.60 $6.53 159,412
2019-10-03 $6.55 $6.63 $6.51 $6.63 $6.56 249,968
2019-10-02 $6.70 $6.71 $6.48 $6.56 $6.49 423,198
2019-10-01 $6.96 $7.01 $6.73 $6.74 $6.67 365,824
2019-09-30 $6.98 $7.04 $6.93 $6.94 $6.87 273,251
2019-09-27 $7.14 $7.15 $6.92 $6.97 $6.90 125,384
2019-09-26 $7.29 $7.34 $7.11 $7.14 $7.07 133,411
2019-09-25 $7.10 $7.33 $7.08 $7.31 $7.24 272,199
2019-09-24 $7.13 $7.22 $7.03 $7.10 $7.03 440,388
2019-09-23 $7.22 $7.22 $7.08 $7.12 $7.05 212,964
2019-09-20 $7.47 $7.53 $7.22 $7.23 $7.16 837,056
2019-09-19 $7.72 $7.73 $7.43 $7.47 $7.39 271,626
2019-09-18 $7.72 $7.72 $7.58 $7.71 $7.63 282,733
2019-09-17 $7.73 $7.79 $7.64 $7.73 $7.65 218,612
2019-09-16 $7.71 $7.83 $7.66 $7.78 $7.70 257,653
2019-09-13 $7.72 $7.81 $7.66 $7.74 $7.66 227,849
2019-09-12 $7.49 $7.76 $7.45 $7.69 $7.61 336,281
2019-09-11 $7.00 $7.49 $6.93 $7.49 $7.41 379,432
2019-09-10 $6.85 $7.04 $6.80 $6.98 $6.91 405,989
2019-09-09 $6.90 $6.91 $6.73 $6.87 $6.80 383,741
2019-09-06 $6.87 $6.99 $6.87 $6.90 $6.83 346,386
2019-09-05 $6.90 $6.96 $6.82 $6.89 $6.82 392,956
2019-09-04 $6.88 $6.90 $6.76 $6.83 $6.76 283,372
2019-09-03 $6.89 $6.93 $6.78 $6.80 $6.73 269,844
2019-08-30 $7.02 $7.02 $6.90 $6.94 $6.87 165,187
2019-08-29 $6.88 $6.99 $6.85 $6.96 $6.89 266,990
2019-08-28 $6.82 $6.86 $6.71 $6.79 $6.72 252,657
2019-08-27 $7.00 $7.00 $6.82 $6.83 $6.76 227,896
2019-08-26 $7.07 $7.08 $6.90 $6.95 $6.88 212,381
2019-08-23 $7.11 $7.21 $7.00 $7.03 $6.96 323,902
2019-08-22 $7.21 $7.25 $7.13 $7.13 $7.06 446,567
2019-08-21 $7.14 $7.27 $7.13 $7.18 $7.11 268,714
2019-08-20 $7.03 $7.12 $6.99 $7.10 $7.03 292,311
2019-08-19 $7.12 $7.16 $7.00 $7.02 $6.95 204,256
2019-08-16 $6.96 $7.08 $6.93 $7.03 $6.96 325,490
2019-08-15 $7.04 $7.06 $6.88 $6.92 $6.85 453,271
2019-08-14 $7.01 $7.09 $6.96 $7.06 $6.99 442,346
2019-08-13 $7.11 $7.19 $7.08 $7.13 $7.06 264,340
2019-08-12 $7.09 $7.40 $7.08 $7.14 $7.07 813,383
2019-08-09 $7.19 $7.24 $7.14 $7.14 $7.07 345,430
2019-08-08 $7.06 $7.26 $7.06 $7.23 $7.16 425,826
2019-08-07 $7.02 $7.09 $6.98 $6.99 $6.92 365,901
2019-08-06 $7.14 $7.17 $6.98 $7.10 $7.03 963,739
2019-08-05 $7.09 $7.15 $6.94 $7.09 $7.02 1,020,779
2019-08-02 $7.43 $7.43 $7.08 $7.22 $7.15 774,142
2019-08-01 $7.60 $7.64 $7.40 $7.52 $7.44 716,762
2019-07-31 $7.64 $8.29 $7.54 $7.58 $7.50 2,193,655
2019-07-30 $7.34 $7.39 $7.18 $7.25 $7.18 700,364
2019-07-29 $7.47 $7.50 $7.27 $7.41 $7.34 659,050
2019-07-26 $7.53 $7.55 $7.43 $7.47 $7.39 412,525
2019-07-25 $7.54 $7.56 $7.44 $7.49 $7.41 240,666
2019-07-24 $7.51 $7.59 $7.46 $7.55 $7.47 201,152
2019-07-23 $7.63 $7.64 $7.48 $7.52 $7.44 565,890
2019-07-22 $7.57 $7.68 $7.56 $7.60 $7.52 287,370
2019-07-19 $7.81 $7.94 $7.56 $7.57 $7.49 1,121,854
2019-07-18 $7.59 $7.85 $7.59 $7.79 $7.71 745,506
2019-07-17 $7.35 $7.67 $7.32 $7.60 $7.52 987,715
2019-07-16 $7.18 $7.36 $7.18 $7.34 $7.27 543,797
2019-07-15 $7.06 $7.19 $7.05 $7.18 $7.11 755,865
2019-07-12 $7.00 $7.05 $6.96 $7.01 $6.94 244,966
2019-07-11 $7.04 $7.05 $6.95 $6.99 $6.92 223,188
2019-07-10 $7.00 $7.07 $7.00 $7.01 $6.94 271,866
2019-07-09 $6.96 $7.02 $6.92 $6.96 $6.89 295,654
2019-07-08 $7.11 $7.19 $6.93 $6.98 $6.91 477,779
2019-07-05 $7.00 $7.17 $6.98 $7.12 $7.05 327,127
2019-07-03 $7.00 $7.10 $6.95 $7.01 $6.94 257,612
2019-07-02 $6.83 $6.95 $6.80 $6.92 $6.85 547,757
2019-07-01 $6.90 $6.90 $6.78 $6.84 $6.77 175,315
2019-06-28 $6.81 $6.88 $6.76 $6.82 $6.75 990,196
2019-06-27 $6.80 $6.88 $6.75 $6.79 $6.72 410,123
2019-06-26 $6.72 $6.92 $6.72 $6.80 $6.73 268,697
2019-06-25 $6.76 $6.79 $6.67 $6.68 $6.61 398,902
2019-06-24 $6.53 $6.78 $6.53 $6.77 $6.70 407,880
2019-06-21 $6.55 $6.59 $6.47 $6.53 $6.46 1,288,083
2019-06-20 $6.62 $6.67 $6.52 $6.59 $6.52 244,689
2019-06-19 $6.49 $6.57 $6.46 $6.56 $6.49 189,780
2019-06-18 $6.48 $6.55 $6.45 $6.49 $6.42 385,456
2019-06-17 $6.25 $6.50 $6.25 $6.45 $6.39 353,809
2019-06-14 $6.31 $6.35 $6.20 $6.24 $6.18 257,321
2019-06-13 $6.23 $6.31 $6.21 $6.30 $6.24 263,449
2019-06-12 $6.10 $6.20 $6.06 $6.20 $6.14 248,537
2019-06-11 $6.25 $6.25 $6.08 $6.11 $6.05 619,796
2019-06-10 $6.13 $6.27 $6.10 $6.20 $6.14 369,640
2019-06-07 $6.19 $6.22 $6.09 $6.11 $6.05 418,331
2019-06-06 $6.16 $6.27 $6.13 $6.16 $6.10 282,427
2019-06-05 $6.19 $6.24 $6.14 $6.17 $6.11 251,461
2019-06-04 $6.07 $6.21 $6.03 $6.16 $6.10 405,458
2019-06-03 $6.14 $6.14 $5.93 $6.01 $5.95 604,072
2019-05-31 $6.05 $6.15 $5.98 $6.09 $6.03 385,535
2019-05-30 $6.20 $6.25 $6.08 $6.12 $6.06 768,792
2019-05-29 $6.23 $6.27 $6.15 $6.18 $6.12 461,336
2019-05-28 $6.19 $6.29 $6.16 $6.29 $6.23 384,367
2019-05-24 $6.31 $6.41 $6.16 $6.21 $6.15 202,756
2019-05-23 $6.29 $6.33 $6.19 $6.25 $6.19 358,394
2019-05-22 $6.35 $6.42 $6.35 $6.36 $6.30 145,454
2019-05-21 $6.31 $6.43 $6.30 $6.40 $6.34 424,358
2019-05-20 $6.38 $6.38 $6.25 $6.28 $6.22 235,186
2019-05-17 $6.37 $6.45 $6.31 $6.43 $6.37 401,102
2019-05-16 $6.35 $6.52 $6.35 $6.44 $6.38 612,315
2019-05-15 $6.15 $6.39 $6.15 $6.32 $6.26 368,384
2019-05-14 $6.21 $6.27 $6.13 $6.20 $6.14 647,039
2019-05-13 $6.30 $6.33 $6.19 $6.22 $6.16 425,138
2019-05-10 $6.36 $6.44 $6.33 $6.39 $6.33 257,787
2019-05-09 $6.36 $6.52 $6.35 $6.40 $6.34 516,092
2019-05-08 $6.41 $6.47 $6.35 $6.41 $6.35 575,534
2019-05-07 $6.34 $6.45 $6.34 $6.44 $6.38 460,338
2019-05-06 $6.35 $6.46 $6.32 $6.41 $6.35 268,157
2019-05-03 $6.46 $6.49 $6.39 $6.49 $6.42 284,327
2019-05-02 $6.34 $6.45 $6.27 $6.41 $6.35 268,908
2019-05-01 $6.48 $6.48 $6.29 $6.35 $6.29 329,934
2019-04-30 $6.54 $6.60 $6.37 $6.46 $6.40 532,616
2019-04-29 $6.73 $6.87 $6.51 $6.58 $6.51 580,565
2019-04-26 $6.03 $6.77 $6.03 $6.74 $6.67 1,433,059
2019-04-25 $7.14 $7.37 $7.08 $7.29 $7.22 552,427
2019-04-24 $7.05 $7.24 $7.05 $7.15 $7.08 471,185
2019-04-23 $7.01 $7.04 $6.96 $7.04 $6.97 323,339
2019-04-22 $6.83 $7.04 $6.83 $7.01 $6.94 379,873
2019-04-18 $6.87 $6.88 $6.76 $6.87 $6.80 188,686
2019-04-17 $6.89 $6.91 $6.79 $6.89 $6.82 330,156
2019-04-16 $6.85 $6.91 $6.81 $6.85 $6.78 242,366
2019-04-15 $6.96 $6.96 $6.81 $6.85 $6.78 111,681
2019-04-12 $6.86 $6.95 $6.80 $6.94 $6.87 217,930
2019-04-11 $6.88 $6.90 $6.70 $6.82 $6.75 326,343
2019-04-10 $6.90 $6.92 $6.82 $6.85 $6.78 245,321
2019-04-09 $6.92 $6.95 $6.89 $6.90 $6.83 219,949
2019-04-08 $6.96 $6.99 $6.90 $6.96 $6.89 196,247
2019-04-05 $7.03 $7.03 $6.92 $6.97 $6.90 158,610
2019-04-04 $7.10 $7.10 $6.83 $7.00 $6.93 306,329
2019-04-03 $7.18 $7.18 $7.07 $7.10 $7.03 297,808
2019-04-02 $7.22 $7.22 $7.07 $7.12 $7.05 193,854
2019-04-01 $7.14 $7.23 $7.12 $7.22 $7.15 376,639
2019-03-29 $7.02 $7.14 $6.97 $7.09 $7.02 779,825
2019-03-28 $6.94 $7.01 $6.93 $6.97 $6.90 309,520
2019-03-27 $7.11 $7.11 $6.90 $6.93 $6.86 184,741
2019-03-26 $7.19 $7.24 $7.05 $7.11 $7.04 337,339
2019-03-25 $7.11 $7.17 $7.04 $7.15 $7.08 313,316
2019-03-22 $7.32 $7.34 $7.04 $7.11 $7.04 376,073
2019-03-21 $7.19 $7.41 $7.19 $7.37 $7.30 391,056
2019-03-20 $7.24 $7.30 $7.10 $7.19 $7.12 336,481
2019-03-19 $7.27 $7.35 $7.20 $7.25 $7.18 544,530
2019-03-18 $7.20 $7.33 $7.20 $7.25 $7.18 462,677
2019-03-15 $7.10 $7.24 $7.09 $7.21 $7.14 1,594,850
2019-03-14 $7.12 $7.20 $7.06 $7.07 $7.00 247,868
2019-03-13 $7.11 $7.18 $7.08 $7.12 $7.05 304,583
2019-03-12 $7.17 $7.18 $7.03 $7.08 $7.01 643,251
2019-03-11 $6.91 $7.20 $6.91 $7.17 $7.10 1,002,051
2019-03-08 $6.85 $6.94 $6.82 $6.88 $6.81 313,025
2019-03-07 $6.91 $6.99 $6.90 $6.90 $6.83 227,957
2019-03-06 $6.90 $6.99 $6.89 $6.93 $6.86 555,868
2019-03-05 $6.93 $6.98 $6.90 $6.90 $6.83 300,900
2019-03-04 $6.99 $7.03 $6.90 $6.92 $6.85 177,524
2019-03-01 $7.02 $7.02 $6.96 $7.01 $6.94 151,946
2019-02-28 $6.95 $7.03 $6.95 $6.98 $6.91 328,643
2019-02-27 $6.94 $6.98 $6.88 $6.95 $6.88 225,284
2019-02-26 $7.00 $7.03 $6.91 $6.95 $6.88 457,448
2019-02-25 $6.95 $7.02 $6.95 $6.99 $6.92 363,160
2019-02-22 $6.82 $6.97 $6.82 $6.94 $6.87 384,032
2019-02-21 $6.64 $6.82 $6.60 $6.79 $6.72 282,697
2019-02-20 $6.70 $6.74 $6.65 $6.66 $6.59 184,675
2019-02-19 $6.66 $6.75 $6.60 $6.71 $6.64 345,077
2019-02-15 $6.72 $6.76 $6.66 $6.70 $6.63 212,701
2019-02-14 $6.63 $6.77 $6.63 $6.67 $6.60 278,268
2019-02-13 $6.65 $6.75 $6.61 $6.66 $6.59 546,109
2019-02-12 $6.67 $6.69 $6.50 $6.67 $6.60 618,398
2019-02-11 $6.51 $6.71 $6.51 $6.62 $6.55 482,230
2019-02-08 $7.05 $7.05 $6.46 $6.48 $6.41 705,321
2019-02-07 $6.98 $7.07 $6.94 $7.06 $6.99 366,751
2019-02-06 $6.95 $7.11 $6.92 $7.01 $6.94 521,846
2019-02-05 $7.02 $7.03 $6.94 $7.02 $6.95 280,551
2019-02-04 $6.86 $7.03 $6.86 $7.00 $6.93 349,142
2019-02-01 $6.79 $6.97 $6.79 $6.89 $6.82 253,022
2019-01-31 $6.70 $6.84 $6.66 $6.79 $6.72 378,926
2019-01-30 $6.57 $6.71 $6.52 $6.70 $6.63 213,211
2019-01-29 $6.55 $6.63 $6.47 $6.56 $6.49 181,236
2019-01-28 $6.56 $6.63 $6.50 $6.52 $6.45 285,009
2019-01-25 $6.64 $6.71 $6.59 $6.61 $6.54 334,170
2019-01-24 $6.55 $6.75 $6.54 $6.59 $6.52 340,758
2019-01-23 $6.52 $6.64 $6.48 $6.56 $6.49 256,896
2019-01-22 $6.66 $6.78 $6.44 $6.52 $6.45 400,650
2019-01-18 $6.46 $6.74 $6.44 $6.71 $6.64 1,145,116
2019-01-17 $6.45 $6.47 $6.34 $6.41 $6.35 306,995
2019-01-16 $6.49 $6.55 $6.43 $6.46 $6.40 341,277
2019-01-15 $6.25 $6.58 $6.25 $6.47 $6.41 512,973
2019-01-14 $6.64 $6.64 $6.22 $6.25 $6.19 401,096
2019-01-11 $6.64 $6.76 $6.62 $6.70 $6.63 314,676
2019-01-10 $6.56 $6.78 $6.53 $6.69 $6.62 324,283
2019-01-09 $6.47 $6.61 $6.42 $6.56 $6.49 346,488
2019-01-08 $6.24 $6.46 $6.22 $6.46 $6.40 415,826
2019-01-07 $6.14 $6.24 $6.05 $6.21 $6.15 273,907
2019-01-04 $6.11 $6.24 $6.08 $6.16 $6.10 178,530
2019-01-03 $6.15 $6.18 $6.01 $6.01 $5.95 151,007
2019-01-02 $6.13 $6.27 $6.07 $6.20 $6.14 244,672
2018-12-31 $6.09 $6.25 $6.03 $6.24 $6.18 376,892
2018-12-28 $6.01 $6.17 $5.99 $6.06 $6.00 275,902
2018-12-27 $5.99 $6.07 $5.82 $5.99 $5.93 333,517
2018-12-26 $5.84 $6.13 $5.81 $6.09 $6.03 460,066
2018-12-24 $5.78 $5.95 $5.76 $5.79 $5.73 191,897
2018-12-21 $6.01 $6.01 $5.80 $5.80 $5.74 850,019
2018-12-20 $5.93 $6.12 $5.91 $5.98 $5.92 337,368
2018-12-19 $6.20 $6.30 $5.91 $5.94 $5.88 1,020,271
2018-12-18 $6.16 $6.31 $6.08 $6.23 $6.17 591,750
2018-12-17 $6.27 $6.27 $6.04 $6.12 $6.06 330,848
2018-12-14 $6.33 $6.40 $6.24 $6.27 $6.21 231,828
2018-12-13 $6.46 $6.53 $6.33 $6.39 $6.33 333,843
2018-12-12 $6.38 $6.55 $6.38 $6.44 $6.38 368,156
2018-12-11 $6.51 $6.55 $6.23 $6.31 $6.25 426,799
2018-12-10 $6.42 $6.62 $6.30 $6.38 $6.32 503,655
2018-12-07 $6.14 $6.22 $6.03 $6.06 $6.00 149,340
2018-12-06 $6.05 $6.15 $6.02 $6.14 $6.08 279,093
2018-12-04 $6.24 $6.26 $6.09 $6.10 $6.04 200,298
2018-12-03 $6.34 $6.34 $6.22 $6.25 $6.19 287,701
2018-11-30 $6.30 $6.30 $6.17 $6.30 $6.24 301,767
2018-11-29 $6.30 $6.40 $6.28 $6.29 $6.23 247,510
2018-11-28 $6.25 $6.40 $6.25 $6.34 $6.28 807,044
2018-11-27 $6.28 $6.36 $6.24 $6.27 $6.21 333,090
2018-11-26 $6.15 $6.35 $6.10 $6.34 $6.28 668,261
2018-11-23 $5.80 $6.48 $5.80 $6.12 $6.06 838,554
2018-11-21 $5.86 $5.94 $5.82 $5.83 $5.77 110,516
2018-11-20 $5.91 $5.97 $5.72 $5.83 $5.77 236,752
2018-11-19 $6.05 $6.13 $5.94 $5.98 $5.92 333,009
2018-11-16 $6.17 $6.21 $6.07 $6.11 $6.05 178,111
2018-11-15 $6.14 $6.26 $6.10 $6.22 $6.16 159,879
2018-11-14 $6.20 $6.27 $6.11 $6.14 $6.08 162,952
2018-11-13 $6.23 $6.29 $6.11 $6.15 $6.09 215,364
2018-11-12 $6.32 $6.36 $6.20 $6.21 $6.15 248,005
2018-11-09 $6.41 $6.46 $6.29 $6.34 $6.28 237,846
2018-11-08 $6.46 $6.49 $6.40 $6.43 $6.37 486,174
2018-11-07 $6.20 $6.59 $6.20 $6.49 $6.42 547,995
2018-11-06 $6.06 $6.25 $6.03 $6.20 $6.14 324,863
2018-11-05 $6.22 $6.22 $5.91 $6.09 $6.03 353,068
2018-11-02 $6.15 $6.24 $6.04 $6.18 $6.12 317,654
2018-11-01 $5.83 $6.19 $5.83 $6.16 $6.10 407,096
2018-10-31 $5.92 $6.28 $5.81 $5.81 $5.75 618,206
2018-10-30 $5.59 $5.70 $5.55 $5.70 $5.64 292,571
2018-10-29 $5.67 $5.78 $5.55 $5.60 $5.54 163,734
2018-10-26 $5.64 $5.74 $5.55 $5.62 $5.56 162,139
2018-10-25 $5.66 $5.74 $5.59 $5.69 $5.63 395,132
2018-10-24 $5.78 $5.91 $5.65 $5.66 $5.60 242,028
2018-10-23 $5.82 $5.89 $5.75 $5.82 $5.76 205,281
2018-10-22 $5.95 $6.05 $5.91 $5.93 $5.87 214,076
2018-10-19 $5.93 $6.10 $5.93 $5.97 $5.91 713,929
2018-10-18 $5.97 $6.04 $5.90 $5.93 $5.87 415,396
2018-10-17 $5.84 $6.03 $5.79 $6.02 $5.96 322,066
2018-10-16 $5.80 $5.95 $5.78 $5.92 $5.86 282,276
2018-10-15 $5.57 $5.88 $5.57 $5.79 $5.73 306,570
2018-10-12 $5.73 $5.74 $5.51 $5.57 $5.51 427,436
2018-10-11 $5.65 $5.75 $5.61 $5.65 $5.59 303,673
2018-10-10 $5.77 $5.78 $5.65 $5.65 $5.59 351,717
2018-10-09 $5.90 $6.01 $5.76 $5.77 $5.71 250,194
2018-10-08 $6.07 $6.10 $5.89 $5.92 $5.86 274,243
2018-10-05 $6.12 $6.18 $5.99 $6.07 $6.01 288,649
2018-10-04 $6.15 $6.27 $6.12 $6.15 $6.09 286,512
2018-10-03 $6.14 $6.25 $6.08 $6.16 $6.10 274,260
2018-10-02 $6.14 $6.17 $6.04 $6.13 $6.07 346,003
2018-10-01 $6.13 $6.22 $6.06 $6.13 $6.07 335,219
2018-09-28 $6.08 $6.17 $6.06 $6.08 $6.02 208,582
2018-09-27 $6.07 $6.27 $6.07 $6.10 $6.04 402,064
2018-09-26 $6.06 $6.15 $6.01 $6.08 $6.02 367,711
2018-09-25 $6.17 $6.26 $6.05 $6.05 $5.99 214,897
2018-09-24 $6.05 $6.17 $6.00 $6.16 $6.10 378,097
2018-09-21 $6.14 $6.18 $6.05 $6.08 $6.02 663,823
2018-09-20 $6.22 $6.25 $6.13 $6.14 $6.08 237,385
2018-09-19 $6.17 $6.22 $6.10 $6.21 $6.15 322,557
2018-09-18 $6.29 $6.31 $6.19 $6.19 $6.13 320,953
2018-09-17 $6.38 $6.43 $6.28 $6.30 $6.24 277,566
2018-09-14 $6.50 $6.53 $6.37 $6.38 $6.32 335,253
2018-09-13 $6.67 $6.74 $6.46 $6.51 $6.44 216,357
2018-09-12 $6.77 $6.77 $6.62 $6.64 $6.57 154,183
2018-09-11 $6.65 $6.82 $6.63 $6.77 $6.70 438,466
2018-09-10 $6.56 $6.66 $6.53 $6.63 $6.56 233,924
2018-09-07 $6.55 $6.62 $6.49 $6.56 $6.49 260,607
2018-09-06 $6.54 $6.71 $6.52 $6.56 $6.49 294,342
2018-09-05 $6.59 $6.63 $6.45 $6.55 $6.48 399,766
2018-09-04 $6.90 $6.90 $6.59 $6.61 $6.54 621,767
2018-08-31 $7.09 $7.17 $6.82 $6.97 $6.90 640,016
2018-08-30 $6.92 $6.99 $6.88 $6.93 $6.86 205,046
2018-08-29 $6.95 $6.99 $6.75 $6.90 $6.83 221,568
2018-08-28 $6.98 $6.99 $6.94 $6.95 $6.88 103,246
2018-08-27 $7.02 $7.09 $6.92 $6.98 $6.91 208,952
2018-08-24 $6.98 $7.06 $6.85 $7.01 $6.94 156,843
2018-08-23 $6.97 $7.03 $6.92 $6.99 $6.92 136,456
2018-08-22 $6.89 $6.99 $6.85 $6.97 $6.90 218,044
2018-08-21 $6.90 $7.01 $6.89 $6.91 $6.84 164,756
2018-08-20 $6.81 $6.96 $6.80 $6.90 $6.83 209,171
2018-08-17 $6.80 $6.86 $6.78 $6.82 $6.75 163,549
2018-08-16 $6.68 $6.82 $6.63 $6.81 $6.74 146,386
2018-08-15 $6.63 $6.65 $6.58 $6.64 $6.57 154,060
2018-08-14 $6.65 $6.73 $6.59 $6.67 $6.60 108,718
2018-08-13 $6.70 $6.70 $6.56 $6.65 $6.58 148,783
2018-08-10 $6.50 $6.74 $6.44 $6.68 $6.61 417,698
2018-08-09 $6.66 $6.78 $6.56 $6.56 $6.49 142,728
2018-08-08 $6.64 $6.71 $6.56 $6.68 $6.61 216,700
2018-08-07 $6.72 $6.76 $6.63 $6.68 $6.61 123,874
2018-08-06 $6.70 $6.75 $6.65 $6.70 $6.63 165,423
2018-08-03 $6.73 $6.83 $6.65 $6.68 $6.61 268,927
2018-08-02 $6.73 $6.79 $6.56 $6.75 $6.68 205,469
2018-08-01 $6.74 $6.76 $6.65 $6.74 $6.67 332,210
2018-07-31 $6.88 $6.88 $6.73 $6.76 $6.69 303,764
2018-07-30 $6.87 $6.90 $6.77 $6.84 $6.77 341,682
2018-07-27 $7.16 $7.16 $6.87 $6.89 $6.82 286,014
2018-07-26 $7.25 $7.25 $7.07 $7.19 $7.12 163,345
2018-07-25 $7.15 $7.25 $7.15 $7.25 $7.18 190,280
2018-07-24 $7.22 $7.22 $7.06 $7.16 $7.09 301,921
2018-07-23 $7.25 $7.25 $7.15 $7.20 $7.13 227,549
2018-07-20 $7.30 $7.30 $7.12 $7.28 $7.21 431,170
2018-07-19 $7.37 $7.46 $7.30 $7.30 $7.23 224,222
2018-07-18 $7.30 $7.36 $7.20 $7.34 $7.27 215,520
2018-07-17 $7.24 $7.36 $7.24 $7.28 $7.21 200,239
2018-07-16 $7.28 $7.38 $7.21 $7.28 $7.21 306,057
2018-07-13 $7.34 $7.35 $7.24 $7.27 $7.20 226,815
2018-07-12 $7.29 $7.39 $7.29 $7.34 $7.27 304,296
2018-07-11 $7.03 $7.32 $7.03 $7.25 $7.18 337,822
2018-07-10 $7.00 $7.07 $6.98 $7.06 $6.99 527,711
2018-07-09 $6.99 $7.04 $6.91 $6.98 $6.91 524,698
2018-07-06 $6.82 $7.04 $6.80 $6.99 $6.92 624,391
2018-07-05 $6.68 $6.87 $6.62 $6.84 $6.77 615,457
2018-07-03 $6.77 $6.78 $6.64 $6.67 $6.60 231,744
2018-07-02 $6.20 $6.45 $6.20 $6.45 $6.39 207,123
2018-06-29 $6.25 $6.31 $6.13 $6.23 $6.17 171,117
2018-06-28 $6.20 $6.25 $6.16 $6.25 $6.19 205,908
2018-06-27 $6.35 $6.39 $6.20 $6.21 $6.15 233,683
2018-06-26 $6.22 $6.38 $6.17 $6.34 $6.28 249,693
2018-06-25 $6.52 $6.52 $6.21 $6.22 $6.16 307,572
2018-06-22 $6.66 $6.69 $6.50 $6.56 $6.49 462,846
2018-06-21 $6.77 $6.77 $6.63 $6.65 $6.58 252,340
2018-06-20 $6.67 $6.79 $6.62 $6.74 $6.67 349,980
2018-06-19 $6.69 $6.75 $6.59 $6.65 $6.58 398,972
2018-06-18 $6.52 $6.78 $6.52 $6.75 $6.68 506,033
2018-06-15 $6.43 $6.54 $6.29 $6.54 $6.47 933,126
2018-06-14 $6.42 $6.48 $6.40 $6.46 $6.40 334,077
2018-06-13 $6.38 $6.42 $6.36 $6.40 $6.34 214,963
2018-06-12 $6.32 $6.38 $6.28 $6.35 $6.29 309,979
2018-06-11 $6.24 $6.34 $6.23 $6.31 $6.25 152,976
2018-06-08 $6.28 $6.34 $6.18 $6.25 $6.19 184,750
2018-06-07 $6.39 $6.41 $6.22 $6.29 $6.23 238,371
2018-06-06 $6.45 $6.48 $6.38 $6.40 $6.34 196,803
2018-06-05 $6.39 $6.50 $6.36 $6.42 $6.36 384,667
2018-06-04 $6.48 $6.54 $6.35 $6.37 $6.31 220,702
2018-06-01 $6.46 $6.50 $6.40 $6.48 $6.41 308,200
2018-05-31 $6.37 $6.54 $6.37 $6.43 $6.37 378,370
2018-05-30 $6.32 $6.37 $6.24 $6.36 $6.30 324,033
2018-05-29 $6.25 $6.36 $6.22 $6.28 $6.22 170,070
2018-05-25 $6.24 $6.28 $6.20 $6.26 $6.20 215,900
2018-05-24 $6.25 $6.30 $6.19 $6.24 $6.18 150,532
2018-05-23 $6.25 $6.37 $6.21 $6.28 $6.22 243,395
2018-05-22 $6.28 $6.34 $6.23 $6.26 $6.20 213,568
2018-05-21 $6.23 $6.28 $6.18 $6.26 $6.20 247,097
2018-05-18 $6.22 $6.25 $6.17 $6.19 $6.13 244,285
2018-05-17 $6.20 $6.24 $6.15 $6.19 $6.13 227,168
2018-05-16 $6.10 $6.25 $6.10 $6.20 $6.14 174,118
2018-05-15 $6.06 $6.14 $6.04 $6.11 $6.05 171,851
2018-05-14 $6.11 $6.16 $6.02 $6.10 $6.04 161,251
2018-05-11 $6.18 $6.20 $6.03 $6.12 $6.06 211,242
2018-05-10 $6.28 $6.28 $6.13 $6.19 $6.13 133,662
2018-05-09 $6.32 $6.36 $6.18 $6.26 $6.20 221,092
2018-05-08 $6.32 $6.35 $6.23 $6.32 $6.26 254,923
2018-05-07 $6.30 $6.38 $6.24 $6.32 $6.26 347,312
2018-05-04 $6.16 $6.35 $6.10 $6.28 $6.22 171,128
2018-05-03 $6.24 $6.27 $6.17 $6.20 $6.14 204,545
2018-05-02 $6.18 $6.30 $6.08 $6.27 $6.21 153,564
2018-05-01 $6.11 $6.21 $6.09 $6.21 $6.15 159,129
2018-04-30 $6.17 $6.24 $6.09 $6.10 $6.04 212,983
2018-04-27 $6.23 $6.26 $6.13 $6.17 $6.11 122,271
2018-04-26 $6.14 $6.23 $6.12 $6.20 $6.14 149,709
2018-04-25 $6.15 $6.20 $6.01 $6.13 $6.07 289,078
2018-04-24 $6.21 $6.29 $6.12 $6.17 $6.11 187,671
2018-04-23 $6.34 $6.43 $6.17 $6.19 $6.13 187,422
2018-04-20 $6.36 $6.48 $6.33 $6.35 $6.29 703,332
2018-04-19 $6.33 $6.39 $6.25 $6.35 $6.29 389,134
2018-04-18 $6.43 $6.43 $6.33 $6.35 $6.29 315,525
2018-04-17 $6.27 $6.44 $6.24 $6.37 $6.31 341,571
2018-04-16 $6.18 $6.35 $6.14 $6.27 $6.21 308,347
2018-04-13 $6.15 $6.20 $6.07 $6.11 $6.05 239,734
2018-04-12 $6.11 $6.18 $6.04 $6.11 $6.05 284,697
2018-04-11 $6.09 $6.24 $6.04 $6.10 $6.04 321,213
2018-04-10 $5.90 $6.16 $5.89 $6.08 $6.02 432,028
2018-04-09 $5.89 $5.97 $5.80 $5.83 $5.77 736,137
2018-04-06 $5.98 $5.99 $5.81 $5.87 $5.81 268,564
2018-04-05 $6.03 $6.06 $5.94 $6.02 $5.96 261,592
2018-04-04 $5.72 $5.99 $5.70 $5.96 $5.90 274,604
2018-04-03 $5.70 $5.83 $5.63 $5.80 $5.74 399,651
2018-04-02 $5.82 $5.90 $5.65 $5.67 $5.61 292,550
2018-03-29 $5.72 $5.90 $5.64 $5.82 $5.76 314,878
2018-03-28 $5.76 $5.77 $5.64 $5.71 $5.65 541,390
2018-03-27 $5.82 $5.94 $5.74 $5.76 $5.70 356,002
2018-03-26 $5.86 $5.89 $5.69 $5.82 $5.76 373,675
2018-03-23 $5.93 $6.01 $5.69 $5.75 $5.69 1,331,921
2018-03-22 $6.20 $6.35 $6.15 $6.25 $6.19 373,168
2018-03-21 $6.09 $6.30 $6.00 $6.26 $6.20 309,349
2018-03-20 $6.16 $6.25 $5.93 $6.11 $6.05 573,296
2018-03-19 $6.15 $6.31 $5.90 $6.21 $6.15 1,300,866
2018-03-16 $6.49 $6.59 $6.38 $6.53 $6.46 657,422
2018-03-15 $6.52 $6.55 $6.44 $6.50 $6.43 365,895
2018-03-14 $6.60 $6.63 $6.46 $6.50 $6.43 491,624
2018-03-13 $6.77 $6.77 $6.57 $6.60 $6.53 283,572
2018-03-12 $6.59 $6.79 $6.59 $6.75 $6.68 317,171
2018-03-09 $6.57 $6.60 $6.50 $6.60 $6.53 282,522
2018-03-08 $6.57 $6.57 $6.51 $6.56 $6.49 251,879
2018-03-07 $6.46 $6.57 $6.39 $6.56 $6.49 351,888
2018-03-06 $6.56 $6.56 $6.43 $6.49 $6.42 191,023
2018-03-05 $6.43 $6.56 $6.38 $6.53 $6.46 301,442
2018-03-02 $6.21 $6.48 $6.20 $6.43 $6.37 376,842
2018-03-01 $6.29 $6.32 $6.17 $6.26 $6.20 307,425
2018-02-28 $6.35 $6.45 $6.28 $6.28 $6.22 213,018
2018-02-27 $6.44 $6.51 $6.30 $6.33 $6.27 212,631
2018-02-26 $6.40 $6.48 $6.32 $6.43 $6.37 337,405
2018-02-23 $6.31 $6.39 $6.28 $6.35 $6.29 194,076
2018-02-22 $6.32 $6.32 $6.20 $6.27 $6.21 249,704
2018-02-21 $6.29 $6.42 $6.29 $6.32 $6.26 191,229
2018-02-20 $6.31 $6.36 $6.25 $6.31 $6.25 319,949
2018-02-16 $6.41 $6.54 $6.33 $6.35 $6.29 341,898
2018-02-15 $6.31 $6.44 $6.16 $6.44 $6.38 340,373
2018-02-14 $6.22 $6.42 $6.22 $6.26 $6.20 441,133
2018-02-13 $5.98 $6.31 $5.98 $6.27 $6.21 595,719
2018-02-12 $6.05 $6.06 $5.91 $6.00 $5.94 367,040
2018-02-09 $5.96 $6.12 $5.79 $6.05 $5.99 650,790
2018-02-08 $5.94 $6.09 $5.88 $5.90 $5.84 531,248
2018-02-07 $6.07 $6.08 $5.91 $5.93 $5.87 383,992
2018-02-06 $5.70 $6.11 $5.70 $6.07 $6.01 706,136
2018-02-05 $5.84 $5.90 $5.73 $5.77 $5.71 589,415
2018-02-02 $5.95 $6.02 $5.86 $5.86 $5.80 664,786
2018-02-01 $6.11 $6.16 $6.00 $6.00 $5.94 735,430
2018-01-31 $6.77 $6.77 $6.08 $6.13 $6.07 1,427,957
2018-01-30 $6.91 $7.07 $6.90 $6.99 $6.92 483,087
2018-01-29 $6.96 $7.23 $6.91 $6.98 $6.91 804,356
2018-01-26 $6.95 $6.97 $6.88 $6.95 $6.88 539,035
2018-01-25 $6.75 $6.93 $6.71 $6.91 $6.84 609,161
2018-01-24 $6.86 $6.90 $6.64 $6.72 $6.65 700,515
2018-01-23 $6.77 $6.91 $6.72 $6.80 $6.73 663,152
2018-01-22 $6.59 $6.86 $6.52 $6.79 $6.72 1,148,337
2018-01-19 $6.43 $6.60 $6.30 $6.58 $6.51 1,054,996
2018-01-18 $6.29 $6.47 $6.14 $6.45 $6.39 4,180,985
2018-01-17 $5.95 $6.38 $5.83 $6.32 $6.26 2,908,996
2018-01-16 $7.55 $7.67 $7.28 $7.31 $7.24 385,635
2018-01-12 $7.53 $7.64 $7.53 $7.58 $7.50 342,557
2018-01-11 $7.45 $7.53 $7.40 $7.53 $7.45 322,677
2018-01-10 $7.45 $7.47 $7.40 $7.42 $7.35 266,471
2018-01-09 $7.66 $7.66 $7.50 $7.51 $7.43 317,473
2018-01-08 $7.74 $7.74 $7.56 $7.66 $7.58 286,911
2018-01-05 $7.76 $7.77 $7.70 $7.73 $7.65 242,485
2018-01-04 $7.76 $7.82 $7.68 $7.74 $7.66 320,215
2018-01-03 $7.73 $7.79 $7.65 $7.72 $7.64 280,132
2018-01-02 $7.73 $7.80 $7.62 $7.75 $7.67 338,670
2017-12-29 $7.79 $7.79 $7.69 $7.72 $7.64 303,866
2017-12-28 $7.69 $7.80 $7.63 $7.80 $7.72 324,488
2017-12-27 $7.68 $7.70 $7.59 $7.68 $7.60 188,292
2017-12-26 $7.38 $7.70 $7.31 $7.65 $7.57 331,050
2017-12-22 $7.75 $7.75 $7.62 $7.63 $7.55 236,826
2017-12-21 $7.93 $7.93 $7.72 $7.74 $7.66 266,302
2017-12-20 $7.94 $7.94 $7.80 $7.92 $7.84 242,703
2017-12-19 $7.93 $8.04 $7.87 $7.88 $7.80 308,664
2017-12-18 $7.96 $8.06 $7.93 $7.94 $7.86 262,029
2017-12-15 $7.81 $7.99 $7.78 $7.88 $7.80 950,149
2017-12-14 $7.76 $7.82 $7.69 $7.82 $7.74 247,451
2017-12-13 $7.70 $7.81 $7.68 $7.75 $7.67 304,714
2017-12-12 $7.71 $7.87 $7.65 $7.69 $7.61 427,435
2017-12-11 $7.71 $7.73 $7.67 $7.71 $7.63 176,122
2017-12-08 $7.83 $7.85 $7.68 $7.70 $7.62 229,820
2017-12-07 $7.70 $7.81 $7.65 $7.78 $7.70 350,714
2017-12-06 $7.63 $7.73 $7.59 $7.70 $7.62 414,816
2017-12-05 $7.67 $7.70 $7.59 $7.66 $7.58 302,193
2017-12-04 $7.93 $7.94 $7.66 $7.67 $7.59 353,474
2017-12-01 $7.97 $7.98 $7.63 $7.87 $7.79 504,450
2017-11-30 $8.17 $8.20 $7.96 $8.02 $7.94 450,419
2017-11-29 $8.14 $8.25 $8.06 $8.13 $8.05 450,654
2017-11-28 $8.06 $8.16 $8.01 $8.14 $8.06 419,510
2017-11-27 $8.12 $8.25 $8.04 $8.05 $7.97 841,619
2017-11-24 $8.11 $8.17 $8.01 $8.09 $8.01 217,426
2017-11-22 $8.00 $8.19 $7.94 $8.11 $8.03 681,670
2017-11-21 $7.50 $8.02 $7.50 $8.00 $7.92 2,011,190
2017-11-20 $7.39 $7.51 $7.39 $7.50 $7.42 303,194
2017-11-17 $7.31 $7.46 $7.29 $7.43 $7.36 294,796
2017-11-16 $7.24 $7.40 $7.20 $7.36 $7.29 536,943
2017-11-15 $7.21 $7.27 $7.16 $7.20 $7.13 184,740
2017-11-14 $7.21 $7.29 $7.19 $7.27 $7.20 247,715
2017-11-13 $7.20 $7.26 $7.15 $7.23 $7.16 208,964
2017-11-10 $7.19 $7.31 $7.19 $7.26 $7.19 242,662
2017-11-09 $7.31 $7.34 $7.20 $7.22 $7.15 308,440
2017-11-08 $7.26 $7.43 $7.18 $7.38 $7.31 611,899
2017-11-07 $7.41 $7.42 $7.28 $7.30 $7.23 269,924
2017-11-06 $7.39 $7.42 $7.33 $7.40 $7.33 297,177
2017-11-03 $7.28 $7.48 $7.28 $7.41 $7.34 434,257
2017-11-02 $7.41 $7.44 $7.31 $7.36 $7.29 373,346
2017-11-01 $7.38 $7.49 $7.33 $7.45 $7.38 672,722
2017-10-31 $7.46 $7.48 $7.30 $7.31 $7.24 897,463
2017-10-30 $7.43 $7.48 $7.40 $7.44 $7.37 674,906
2017-10-27 $7.84 $7.96 $7.40 $7.45 $7.38 1,683,997
2017-10-26 $7.43 $7.50 $7.32 $7.36 $7.29 1,009,838
2017-10-25 $7.45 $7.47 $7.31 $7.38 $7.31 348,281
2017-10-24 $7.51 $7.60 $7.47 $7.47 $7.39 390,668
2017-10-23 $7.52 $7.61 $7.47 $7.52 $7.44 497,684
2017-10-20 $7.58 $7.61 $7.51 $7.54 $7.46 387,246
2017-10-19 $7.45 $7.57 $7.45 $7.50 $7.42 461,014
2017-10-18 $7.64 $7.65 $7.48 $7.49 $7.41 350,373
2017-10-17 $7.63 $7.66 $7.56 $7.60 $7.52 305,787
2017-10-16 $7.65 $7.71 $7.59 $7.63 $7.55 401,283
2017-10-13 $7.68 $7.76 $7.60 $7.66 $7.58 365,347
2017-10-12 $7.63 $7.66 $7.59 $7.62 $7.54 387,862
2017-10-11 $7.62 $7.68 $7.57 $7.63 $7.55 226,372
2017-10-10 $7.64 $7.78 $7.58 $7.64 $7.56 517,695
2017-10-09 $7.68 $7.74 $7.56 $7.58 $7.50 363,694
2017-10-06 $7.67 $7.79 $7.63 $7.64 $7.56 318,904
2017-10-05 $7.74 $7.86 $7.70 $7.73 $7.65 701,176
2017-10-04 $7.63 $7.85 $7.63 $7.67 $7.59 1,315,287
2017-10-03 $7.64 $7.71 $7.60 $7.61 $7.53 657,351
2017-10-02 $7.59 $7.75 $7.51 $7.65 $7.57 747,273
2017-09-29 $7.25 $7.67 $7.10 $7.56 $7.48 1,711,546
2017-09-28 $6.70 $6.73 $6.60 $6.65 $6.58 223,983
2017-09-27 $6.61 $6.91 $6.59 $6.71 $6.64 489,657
2017-09-26 $6.58 $6.64 $6.53 $6.55 $6.48 364,872
2017-09-25 $6.71 $6.78 $6.54 $6.57 $6.50 297,719
2017-09-22 $6.49 $6.74 $6.48 $6.71 $6.64 355,494
2017-09-21 $6.47 $6.63 $6.42 $6.55 $6.48 280,509
2017-09-20 $6.57 $6.57 $6.43 $6.46 $6.40 451,754
2017-09-19 $6.64 $6.65 $6.57 $6.58 $6.51 374,998
2017-09-18 $6.65 $6.74 $6.57 $6.64 $6.57 341,897
2017-09-15 $6.90 $6.92 $6.57 $6.60 $6.53 2,611,031
2017-09-14 $6.74 $6.93 $6.69 $6.91 $6.84 445,021
2017-09-13 $6.65 $6.78 $6.65 $6.76 $6.69 358,855
2017-09-12 $6.62 $6.75 $6.62 $6.68 $6.61 279,990
2017-09-11 $6.58 $6.74 $6.58 $6.62 $6.55 346,173
2017-09-08 $6.54 $6.62 $6.48 $6.55 $6.48 297,550
2017-09-07 $6.61 $6.70 $6.51 $6.55 $6.48 435,561
2017-09-06 $6.67 $6.74 $6.57 $6.61 $6.54 367,096
2017-09-05 $6.56 $6.72 $6.50 $6.65 $6.58 506,811
2017-09-01 $6.53 $6.64 $6.46 $6.60 $6.53 395,110
2017-08-31 $6.48 $6.63 $6.46 $6.55 $6.48 465,960
2017-08-30 $6.39 $6.58 $6.36 $6.48 $6.41 308,840
2017-08-29 $6.39 $6.46 $6.31 $6.41 $6.35 304,810
2017-08-28 $6.38 $6.45 $6.31 $6.43 $6.37 418,144
2017-08-25 $6.28 $6.41 $6.28 $6.34 $6.28 282,510
2017-08-24 $6.11 $6.33 $6.09 $6.27 $6.21 420,462
2017-08-23 $6.07 $6.15 $6.02 $6.08 $6.02 297,357
2017-08-22 $6.14 $6.14 $6.06 $6.08 $6.02 359,279
2017-08-21 $6.12 $6.18 $6.04 $6.14 $6.08 603,013
2017-08-18 $6.24 $6.29 $6.12 $6.13 $6.07 459,914
2017-08-17 $6.23 $6.36 $6.16 $6.32 $6.26 573,617
2017-08-16 $6.30 $6.38 $6.28 $6.28 $6.22 298,327
2017-08-15 $6.45 $6.50 $6.27 $6.28 $6.22 309,467
2017-08-14 $6.35 $6.45 $6.32 $6.43 $6.37 292,045
2017-08-11 $6.24 $6.45 $6.22 $6.31 $6.25 479,145
2017-08-10 $6.59 $6.62 $6.28 $6.29 $6.23 536,357
2017-08-09 $6.66 $6.69 $6.61 $6.66 $6.59 225,881
2017-08-08 $6.79 $6.89 $6.69 $6.70 $6.63 438,582
2017-08-07 $6.80 $6.86 $6.70 $6.79 $6.72 296,641
2017-08-04 $6.74 $6.82 $6.70 $6.80 $6.73 402,621
2017-08-03 $7.05 $7.05 $6.69 $6.71 $6.64 653,598
2017-08-02 $7.20 $7.20 $7.01 $7.06 $6.99 480,840
2017-08-01 $7.10 $7.27 $7.10 $7.17 $7.10 711,919
2017-07-31 $7.13 $7.16 $6.90 $7.07 $7.00 1,259,011
2017-07-28 $6.15 $7.30 $6.09 $7.18 $7.11 2,645,581
2017-07-27 $6.36 $6.40 $6.16 $6.31 $6.25 935,323
2017-07-26 $6.51 $6.53 $6.25 $6.37 $6.31 965,910
2017-07-25 $6.65 $6.65 $6.47 $6.49 $6.42 832,214
2017-07-24 $6.74 $6.74 $6.53 $6.58 $6.51 775,005
2017-07-21 $6.90 $6.92 $6.65 $6.70 $6.63 850,452
2017-07-20 $7.01 $7.01 $6.81 $6.84 $6.77 617,060
2017-07-19 $7.00 $7.16 $6.96 $7.03 $6.96 975,937
2017-07-18 $7.00 $7.03 $6.94 $6.96 $6.89 851,227
2017-07-17 $6.93 $7.05 $6.87 $7.01 $6.94 1,718,146
2017-07-14 $7.01 $7.08 $6.52 $6.92 $6.85 5,333,198
2017-07-13 $8.20 $8.30 $8.05 $8.24 $8.16 436,289
2017-07-12 $8.21 $8.36 $8.20 $8.21 $8.13 316,583
2017-07-11 $8.05 $8.28 $8.05 $8.21 $8.13 519,871
2017-07-10 $8.10 $8.12 $7.95 $8.06 $7.98 365,452
2017-07-07 $7.99 $8.14 $7.99 $8.09 $8.01 255,284
2017-07-06 $8.06 $8.12 $7.93 $8.00 $7.92 356,661
2017-07-05 $8.25 $8.27 $8.07 $8.14 $8.06 338,990
2017-07-03 $8.45 $8.45 $8.15 $8.25 $8.17 338,864
2017-06-30 $8.46 $8.47 $8.34 $8.44 $8.36 397,258
2017-06-29 $8.70 $8.70 $8.34 $8.46 $8.38 574,228
2017-06-28 $8.42 $8.85 $8.40 $8.74 $8.65 808,149
2017-06-27 $8.46 $8.50 $8.30 $8.40 $8.32 292,280
2017-06-26 $8.48 $8.58 $8.39 $8.48 $8.39 397,831
2017-06-23 $8.50 $8.54 $8.39 $8.53 $8.44 750,795
2017-06-22 $8.49 $8.58 $8.42 $8.50 $8.41 224,634
2017-06-21 $8.40 $8.52 $8.37 $8.44 $8.36 312,172
2017-06-20 $8.46 $8.59 $8.40 $8.40 $8.32 188,445
2017-06-19 $8.36 $8.48 $8.35 $8.45 $8.37 346,614
2017-06-16 $8.25 $8.43 $8.25 $8.30 $8.22 689,082
2017-06-15 $8.35 $8.43 $8.29 $8.29 $8.21 215,933
2017-06-14 $8.46 $8.54 $8.40 $8.42 $8.34 239,988
2017-06-13 $8.55 $8.61 $8.45 $8.49 $8.40 268,043
2017-06-12 $8.42 $8.74 $8.33 $8.50 $8.41 613,901
2017-06-09 $8.75 $8.88 $8.34 $8.48 $8.39 567,157
2017-06-08 $8.38 $8.77 $8.30 $8.74 $8.65 790,043
2017-06-07 $8.38 $8.43 $8.28 $8.35 $8.27 326,755
2017-06-06 $8.35 $8.50 $8.28 $8.43 $8.35 381,579
2017-06-05 $8.46 $8.46 $8.32 $8.36 $8.28 207,731
2017-06-02 $8.44 $8.58 $8.41 $8.42 $8.34 381,746
2017-06-01 $8.15 $8.45 $8.15 $8.44 $8.36 364,708
2017-05-31 $8.35 $8.43 $8.06 $8.17 $8.09 375,920
2017-05-30 $8.36 $8.43 $8.29 $8.36 $8.28 353,408
2017-05-26 $8.18 $8.42 $8.08 $8.41 $8.33 270,202
2017-05-25 $8.33 $8.37 $8.16 $8.17 $8.09 281,171
2017-05-24 $8.40 $8.44 $8.28 $8.30 $8.22 192,052
2017-05-23 $8.39 $8.55 $8.30 $8.37 $8.29 351,684
2017-05-22 $8.25 $8.37 $8.08 $8.35 $8.27 309,850
2017-05-19 $8.20 $8.31 $8.06 $8.28 $8.20 539,549
2017-05-18 $8.14 $8.23 $8.03 $8.16 $8.08 433,095
2017-05-17 $8.25 $8.27 $8.03 $8.18 $8.10 815,656
2017-05-16 $8.41 $8.45 $8.25 $8.30 $8.22 424,021
2017-05-15 $8.28 $8.49 $8.26 $8.35 $8.27 488,702
2017-05-12 $8.17 $8.28 $8.17 $8.25 $8.17 239,142
2017-05-11 $8.13 $8.25 $8.11 $8.21 $8.13 273,235
2017-05-10 $8.18 $8.25 $8.14 $8.14 $8.06 188,745
2017-05-09 $8.18 $8.26 $8.14 $8.18 $8.10 305,678
2017-05-08 $8.14 $8.24 $8.06 $8.16 $8.08 313,264
2017-05-05 $8.02 $8.19 $7.92 $8.15 $8.07 318,477
2017-05-04 $7.98 $8.11 $7.90 $8.03 $7.95 496,767
2017-05-03 $7.90 $8.02 $7.87 $7.90 $7.82 368,645
2017-05-02 $7.96 $8.12 $7.90 $7.94 $7.86 618,925
2017-05-01 $8.07 $8.13 $7.84 $7.97 $7.89 799,886
2017-04-28 $9.43 $9.75 $7.75 $8.10 $8.02 2,192,371
2017-04-27 $9.15 $9.58 $9.11 $9.55 $9.45 891,935
2017-04-26 $9.02 $9.23 $9.01 $9.17 $9.08 433,385
2017-04-25 $8.99 $9.15 $8.99 $9.02 $8.93 354,255
2017-04-24 $8.93 $8.99 $8.83 $8.92 $8.83 358,063
2017-04-21 $8.75 $8.86 $8.74 $8.81 $8.72 225,354
2017-04-20 $8.77 $8.88 $8.70 $8.78 $8.69 263,958
2017-04-19 $8.75 $8.86 $8.70 $8.75 $8.66 225,610
2017-04-18 $8.75 $8.80 $8.71 $8.72 $8.63 228,308
2017-04-17 $8.71 $8.85 $8.71 $8.79 $8.70 159,030
2017-04-13 $8.83 $8.88 $8.72 $8.72 $8.63 153,735
2017-04-12 $8.89 $8.99 $8.78 $8.84 $8.75 216,385
2017-04-11 $8.80 $8.96 $8.79 $8.91 $8.82 175,363
2017-04-10 $8.88 $9.01 $8.75 $8.84 $8.75 319,870
2017-04-07 $8.84 $8.91 $8.80 $8.91 $8.82 228,572
2017-04-06 $8.80 $8.90 $8.53 $8.89 $8.80 274,464
2017-04-05 $9.02 $9.15 $8.80 $8.84 $8.75 335,692
2017-04-04 $9.12 $9.20 $8.93 $8.96 $8.87 279,684
2017-04-03 $9.05 $9.25 $9.01 $9.17 $9.08 345,770
2017-03-31 $9.00 $9.17 $8.95 $9.15 $9.06 276,968
2017-03-30 $8.96 $9.08 $8.86 $9.00 $8.91 260,988
2017-03-29 $9.00 $9.05 $8.95 $8.96 $8.87 159,002
2017-03-28 $9.08 $9.14 $8.99 $9.01 $8.92 163,038
2017-03-27 $9.07 $9.19 $9.03 $9.13 $9.04 211,375
2017-03-24 $9.24 $9.30 $9.15 $9.18 $9.09 226,362
2017-03-23 $9.24 $9.29 $9.13 $9.16 $9.07 289,701
2017-03-22 $9.21 $9.26 $9.11 $9.22 $9.13 250,707
2017-03-21 $9.30 $9.39 $9.21 $9.23 $9.14 360,495
2017-03-20 $9.18 $9.31 $9.11 $9.22 $9.13 230,209
2017-03-17 $9.26 $9.34 $9.18 $9.25 $9.16 467,779
2017-03-16 $9.21 $9.27 $9.20 $9.25 $9.16 202,891
2017-03-15 $9.04 $9.19 $8.98 $9.18 $9.09 377,524
2017-03-14 $9.05 $9.07 $8.97 $9.02 $8.93 260,463
2017-03-13 $9.12 $9.19 $9.09 $9.10 $9.01 273,627
2017-03-10 $9.18 $9.23 $9.10 $9.15 $9.06 215,485
2017-03-09 $9.14 $9.21 $9.05 $9.11 $9.02 342,015
2017-03-08 $9.24 $9.25 $9.10 $9.12 $9.03 242,774
2017-03-07 $9.05 $9.32 $9.05 $9.19 $9.10 330,550
2017-03-06 $9.46 $9.46 $9.08 $9.11 $9.02 672,208
2017-03-03 $9.47 $9.58 $9.34 $9.55 $9.45 577,124
2017-03-02 $9.57 $9.62 $9.46 $9.48 $9.38 363,997
2017-03-01 $9.59 $9.73 $9.48 $9.56 $9.46 547,717
2017-02-28 $9.62 $9.65 $9.40 $9.46 $9.36 448,913
2017-02-27 $9.50 $9.73 $9.44 $9.65 $9.55 820,753
2017-02-24 $9.35 $9.56 $9.35 $9.47 $9.37 391,689
2017-02-23 $9.58 $9.60 $9.32 $9.46 $9.36 321,191
2017-02-22 $9.48 $9.66 $9.41 $9.52 $9.42 433,638
2017-02-21 $9.47 $9.59 $9.39 $9.55 $9.45 347,257
2017-02-17 $9.65 $9.69 $9.41 $9.50 $9.40 691,041
2017-02-16 $9.80 $9.80 $9.60 $9.76 $9.66 276,792
2017-02-15 $9.64 $9.78 $9.55 $9.74 $9.64 385,369
2017-02-14 $9.78 $9.87 $9.58 $9.72 $9.62 453,854
2017-02-13 $9.54 $9.94 $9.52 $9.78 $9.68 875,223
2017-02-10 $9.01 $9.87 $9.01 $9.52 $9.42 1,769,491
2017-02-09 $8.31 $8.69 $8.31 $8.60 $8.51 914,824
2017-02-08 $8.17 $8.30 $8.03 $8.30 $8.22 487,653
2017-02-07 $7.95 $8.30 $7.95 $8.15 $8.07 397,451
2017-02-06 $7.86 $7.98 $7.86 $7.95 $7.87 278,386
2017-02-03 $7.78 $7.93 $7.75 $7.92 $7.84 426,951
2017-02-02 $7.88 $7.88 $7.66 $7.72 $7.64 656,419
2017-02-01 $8.01 $8.14 $7.89 $7.93 $7.85 174,173
2017-01-31 $7.79 $8.00 $7.77 $7.97 $7.89 249,150
2017-01-30 $7.87 $7.96 $7.79 $7.84 $7.76 346,847
2017-01-27 $7.90 $8.17 $7.90 $7.96 $7.88 362,247
2017-01-26 $8.15 $8.17 $7.86 $7.89 $7.81 362,944
2017-01-25 $8.25 $8.32 $8.14 $8.16 $8.08 203,567
2017-01-24 $7.90 $8.21 $7.90 $8.16 $8.08 293,652
2017-01-23 $8.00 $8.03 $7.82 $7.94 $7.86 318,157
2017-01-20 $8.13 $8.20 $7.94 $8.00 $7.92 486,592
2017-01-19 $8.18 $8.24 $8.07 $8.13 $8.05 236,818
2017-01-18 $8.20 $8.24 $8.12 $8.18 $8.10 357,287
2017-01-17 $8.45 $8.49 $8.11 $8.17 $8.09 521,350
2017-01-13 $8.40 $8.55 $8.40 $8.45 $8.37 295,955
2017-01-12 $8.54 $8.62 $8.31 $8.39 $8.31 320,858
2017-01-11 $8.65 $8.72 $8.55 $8.57 $8.48 187,457
2017-01-10 $8.53 $8.75 $8.52 $8.66 $8.57 270,407
2017-01-09 $8.51 $8.67 $8.43 $8.54 $8.45 220,912
2017-01-06 $8.57 $8.57 $8.40 $8.50 $8.41 242,753
2017-01-05 $8.59 $8.77 $8.46 $8.55 $8.46 288,356
2017-01-04 $8.42 $8.71 $8.41 $8.71 $8.62 377,847
2017-01-03 $8.40 $8.62 $8.33 $8.42 $8.34 295,681
2016-12-30 $8.43 $8.43 $8.27 $8.31 $8.23 389,411
2016-12-29 $8.39 $8.50 $8.33 $8.40 $8.32 246,056
2016-12-28 $8.62 $8.65 $8.32 $8.34 $8.26 352,386
2016-12-27 $8.60 $8.72 $8.59 $8.64 $8.55 151,687
2016-12-23 $8.52 $8.72 $8.52 $8.66 $8.57 168,744
2016-12-22 $8.83 $8.86 $8.52 $8.54 $8.45 275,457
2016-12-21 $8.78 $8.85 $8.63 $8.80 $8.71 300,660
2016-12-20 $8.70 $8.98 $8.67 $8.82 $8.73 478,478
2016-12-19 $8.69 $8.80 $8.57 $8.64 $8.55 348,595
2016-12-16 $8.77 $8.91 $8.56 $8.69 $8.60 2,089,810
2016-12-15 $8.57 $8.84 $8.53 $8.68 $8.59 1,049,643
2016-12-14 $8.35 $8.61 $8.29 $8.56 $8.47 866,465
2016-12-13 $8.05 $8.59 $8.03 $8.37 $8.29 1,339,690
2016-12-12 $8.09 $8.13 $7.92 $7.94 $7.86 265,106
2016-12-09 $8.19 $8.29 $8.04 $8.12 $8.04 244,651
2016-12-08 $8.02 $8.26 $7.98 $8.14 $8.06 482,010
2016-12-07 $8.17 $8.19 $7.96 $8.04 $7.96 421,908
2016-12-06 $8.06 $8.19 $7.91 $8.15 $8.07 317,428
2016-12-05 $7.99 $8.20 $7.94 $8.02 $7.94 371,325
2016-12-02 $7.93 $8.02 $7.74 $7.92 $7.84 367,580
2016-12-01 $8.19 $8.22 $7.86 $7.93 $7.85 474,478
2016-11-30 $8.44 $8.44 $8.13 $8.20 $8.12 467,264
2016-11-29 $8.25 $8.63 $8.21 $8.37 $8.29 607,598
2016-11-28 $8.60 $8.65 $8.19 $8.21 $8.13 438,066
2016-11-25 $8.46 $8.60 $8.43 $8.60 $8.51 223,016
2016-11-23 $8.60 $8.62 $8.45 $8.45 $8.37 507,787
2016-11-22 $8.67 $8.72 $8.50 $8.56 $8.47 639,281
2016-11-21 $8.22 $8.39 $8.22 $8.35 $8.27 273,672
2016-11-18 $8.28 $8.33 $8.14 $8.23 $8.15 291,880
2016-11-17 $8.00 $8.28 $7.98 $8.27 $8.19 586,037
2016-11-16 $7.90 $7.98 $7.82 $7.94 $7.86 213,394
2016-11-15 $8.00 $8.04 $7.81 $7.91 $7.83 440,113
2016-11-14 $7.95 $8.10 $7.89 $8.00 $7.92 354,085
2016-11-11 $7.72 $8.03 $7.70 $7.84 $7.76 567,255
2016-11-10 $7.79 $7.94 $7.58 $7.73 $7.65 393,580
2016-11-09 $7.51 $7.74 $7.40 $7.70 $7.62 567,494
2016-11-08 $7.64 $7.74 $7.58 $7.64 $7.56 484,398
2016-11-07 $7.67 $7.70 $7.58 $7.64 $7.56 568,699
2016-11-04 $7.52 $7.58 $7.39 $7.44 $7.37 522,064
2016-11-03 $7.63 $7.67 $7.45 $7.49 $7.41 492,131
2016-11-02 $7.59 $7.82 $7.56 $7.63 $7.55 436,846
2016-11-01 $7.66 $7.83 $7.47 $7.65 $7.57 815,961
2016-10-31 $7.88 $7.90 $7.30 $7.66 $7.58 1,494,001
2016-10-28 $8.25 $8.28 $6.35 $7.47 $7.39 3,750,311
2016-10-27 $9.22 $9.26 $8.97 $8.99 $8.90 465,698
2016-10-26 $9.06 $9.21 $8.97 $9.08 $8.99 371,619
2016-10-25 $9.46 $9.54 $8.92 $9.05 $8.96 739,971
2016-10-24 $9.50 $9.64 $9.46 $9.49 $9.39 528,840
2016-10-21 $9.40 $9.58 $9.31 $9.50 $9.40 245,253
2016-10-20 $9.41 $9.56 $9.41 $9.46 $9.36 158,371
2016-10-19 $9.50 $9.60 $9.41 $9.47 $9.37 187,110
2016-10-18 $9.58 $9.71 $9.40 $9.44 $9.35 192,464
2016-10-17 $9.39 $9.53 $9.39 $9.50 $9.40 169,389
2016-10-14 $9.48 $9.54 $9.35 $9.39 $9.30 345,121
2016-10-13 $9.49 $9.50 $9.35 $9.45 $9.36 253,017
2016-10-12 $9.70 $9.82 $9.44 $9.54 $9.44 251,529
2016-10-11 $10.06 $10.06 $9.62 $9.67 $9.57 265,255
2016-10-10 $9.86 $10.10 $9.86 $10.08 $9.98 255,949
2016-10-07 $9.74 $10.28 $9.62 $9.92 $9.82 503,506
2016-10-06 $9.71 $9.77 $9.52 $9.75 $9.65 438,231
2016-10-05 $9.96 $10.06 $9.74 $9.81 $9.71 1,243,267
2016-10-04 $10.71 $10.86 $10.61 $10.64 $10.53 241,089
2016-10-03 $10.69 $10.78 $10.59 $10.77 $10.66 309,342
2016-09-30 $10.53 $10.87 $10.46 $10.69 $10.58 671,743
2016-09-29 $10.59 $10.66 $10.42 $10.50 $10.39 267,511
2016-09-28 $10.54 $10.65 $10.46 $10.60 $10.49 256,911
2016-09-27 $10.35 $10.61 $10.32 $10.59 $10.48 412,765
2016-09-26 $10.50 $10.50 $10.27 $10.31 $10.21 247,765
2016-09-23 $10.53 $10.62 $10.36 $10.53 $10.42 329,477
2016-09-22 $10.52 $10.64 $10.43 $10.54 $10.43 559,364
2016-09-21 $10.33 $10.50 $10.24 $10.49 $10.38 291,584
2016-09-20 $10.41 $10.49 $10.28 $10.28 $10.18 274,643
2016-09-19 $10.26 $10.44 $10.19 $10.39 $10.29 492,283
2016-09-16 $10.15 $10.25 $10.10 $10.20 $10.10 421,085
2016-09-15 $9.95 $10.35 $9.94 $10.22 $10.12 580,393
2016-09-14 $9.82 $10.03 $9.78 $9.92 $9.82 306,041
2016-09-13 $10.07 $10.11 $9.56 $9.81 $9.71 534,326
2016-09-12 $9.85 $10.23 $9.66 $10.17 $10.07 612,026
2016-09-09 $10.11 $10.25 $9.83 $9.90 $9.80 490,423
2016-09-08 $10.24 $10.28 $10.14 $10.20 $10.10 320,386
2016-09-07 $10.10 $10.22 $10.08 $10.22 $10.12 657,733
2016-09-06 $9.97 $10.24 $9.97 $10.09 $9.99 589,334
2016-09-02 $10.03 $10.12 $9.96 $10.07 $9.97 465,262
2016-09-01 $9.79 $10.01 $9.79 $9.93 $9.83 506,490
2016-08-31 $10.15 $10.21 $9.72 $9.85 $9.75 712,908
2016-08-30 $10.18 $10.24 $10.02 $10.24 $10.14 693,610
2016-08-29 $9.90 $10.26 $9.87 $10.10 $10.00 1,222,373
2016-08-26 $9.68 $9.88 $9.68 $9.85 $9.75 527,024
2016-08-25 $9.56 $9.83 $9.52 $9.76 $9.66 793,140
2016-08-24 $9.71 $9.85 $9.57 $9.66 $9.56 702,456
2016-08-23 $9.86 $9.90 $9.64 $9.77 $9.67 677,370
2016-08-22 $9.63 $9.86 $9.47 $9.84 $9.74 757,774
2016-08-19 $9.31 $9.68 $9.28 $9.68 $9.58 1,469,121
2016-08-18 $9.00 $9.36 $9.00 $9.30 $9.21 922,172
2016-08-17 $8.65 $9.18 $8.65 $9.05 $8.96 1,991,875
2016-08-16 $8.49 $8.68 $8.45 $8.68 $8.59 586,504
2016-08-15 $8.24 $8.64 $8.21 $8.51 $8.42 897,093
2016-08-12 $7.95 $8.19 $7.94 $8.19 $8.11 655,864
2016-08-11 $7.87 $8.00 $7.84 $7.99 $7.91 498,898
2016-08-10 $7.99 $8.00 $7.78 $7.82 $7.74 614,554
2016-08-09 $7.93 $8.00 $7.90 $7.98 $7.90 439,817
2016-08-08 $7.85 $7.99 $7.85 $7.90 $7.82 341,921
2016-08-05 $7.84 $7.95 $7.76 $7.91 $7.83 505,132
2016-08-04 $7.69 $7.83 $7.53 $7.80 $7.72 507,379
2016-08-03 $7.96 $7.96 $7.63 $7.68 $7.60 705,753
2016-08-02 $7.97 $8.00 $7.83 $7.94 $7.86 554,533
2016-08-01 $7.83 $8.00 $7.78 $8.00 $7.92 442,673
2016-07-29 $7.56 $7.95 $7.46 $7.82 $7.74 812,280
2016-07-28 $7.53 $7.60 $7.50 $7.56 $7.48 573,340
2016-07-27 $7.36 $7.53 $7.36 $7.51 $7.43 583,756
2016-07-26 $7.07 $7.34 $7.06 $7.32 $7.25 455,042
2016-07-25 $7.08 $7.17 $7.03 $7.15 $7.08 263,887
2016-07-22 $6.94 $7.07 $6.91 $7.05 $6.98 288,739
2016-07-21 $6.91 $7.00 $6.89 $6.91 $6.84 368,204
2016-07-20 $6.93 $6.94 $6.83 $6.89 $6.82 382,592
2016-07-19 $7.00 $7.00 $6.86 $6.86 $6.79 205,039
2016-07-18 $6.93 $7.03 $6.91 $6.99 $6.92 177,343
2016-07-15 $6.99 $7.00 $6.90 $6.91 $6.84 211,566
2016-07-14 $7.08 $7.12 $6.94 $6.94 $6.87 231,110
2016-07-13 $7.06 $7.17 $7.01 $7.02 $6.95 294,235
2016-07-12 $7.06 $7.13 $6.97 $7.09 $7.02 443,696
2016-07-11 $6.94 $7.06 $6.94 $7.03 $6.96 331,502
2016-07-08 $6.78 $6.99 $6.75 $6.93 $6.86 463,759
2016-07-07 $6.51 $6.77 $6.51 $6.74 $6.67 322,113
2016-07-06 $6.41 $6.63 $6.34 $6.58 $6.51 216,178
2016-07-05 $6.58 $6.64 $6.45 $6.52 $6.45 277,012
2016-07-01 $6.50 $6.60 $6.47 $6.58 $6.51 286,904
2016-06-30 $6.38 $6.48 $6.36 $6.47 $6.41 293,216
2016-06-29 $6.25 $6.39 $6.23 $6.36 $6.30 307,693
2016-06-28 $6.16 $6.29 $6.12 $6.20 $6.14 413,941
2016-06-27 $6.21 $6.26 $6.05 $6.07 $6.01 509,078
2016-06-24 $6.34 $6.40 $6.25 $6.34 $6.28 1,351,094
2016-06-23 $6.60 $6.66 $6.53 $6.62 $6.55 243,907
2016-06-22 $6.57 $6.63 $6.49 $6.49 $6.42 159,482
2016-06-21 $6.65 $6.71 $6.51 $6.57 $6.50 225,769
2016-06-20 $6.64 $6.78 $6.61 $6.61 $6.54 261,119
2016-06-17 $6.51 $6.59 $6.43 $6.51 $6.44 413,024
2016-06-16 $6.53 $6.60 $6.44 $6.56 $6.49 207,326
2016-06-15 $6.52 $6.72 $6.49 $6.57 $6.50 303,012
2016-06-14 $6.62 $6.69 $6.46 $6.49 $6.42 274,125
2016-06-13 $6.79 $6.83 $6.64 $6.66 $6.59 197,584
2016-06-10 $6.76 $6.94 $6.76 $6.81 $6.74 392,132
2016-06-09 $6.90 $6.91 $6.81 $6.87 $6.80 193,514
2016-06-08 $6.80 $6.96 $6.76 $6.92 $6.85 372,806
2016-06-07 $6.73 $6.83 $6.71 $6.80 $6.73 361,300
2016-06-06 $6.67 $6.80 $6.66 $6.76 $6.69 328,428
2016-06-03 $6.73 $6.73 $6.60 $6.67 $6.60 233,520
2016-06-02 $6.56 $6.75 $6.56 $6.75 $6.68 324,929
2016-06-01 $6.40 $6.65 $6.39 $6.64 $6.57 381,054
2016-05-31 $6.40 $6.46 $6.37 $6.46 $6.40 349,426
2016-05-27 $6.30 $6.40 $6.24 $6.37 $6.31 183,493
2016-05-26 $6.36 $6.38 $6.28 $6.32 $6.26 228,062
2016-05-25 $6.31 $6.44 $6.27 $6.35 $6.29 265,819
2016-05-24 $6.20 $6.35 $6.16 $6.34 $6.28 474,259
2016-05-23 $6.15 $6.22 $6.10 $6.13 $6.07 276,892
2016-05-20 $6.06 $6.23 $6.02 $6.22 $6.16 243,121
2016-05-19 $6.12 $6.16 $6.00 $6.05 $5.99 172,464
2016-05-18 $6.12 $6.21 $6.07 $6.17 $6.11 204,990
2016-05-17 $6.25 $6.25 $6.08 $6.12 $6.06 372,482
2016-05-16 $6.18 $6.33 $6.18 $6.25 $6.19 301,314
2016-05-13 $6.19 $6.28 $6.16 $6.20 $6.14 240,988
2016-05-12 $6.26 $6.30 $6.12 $6.18 $6.12 263,334
2016-05-11 $6.15 $6.35 $6.15 $6.21 $6.15 333,753
2016-05-10 $6.13 $6.20 $6.05 $6.19 $6.13 373,530
2016-05-09 $6.09 $6.14 $6.01 $6.07 $6.01 363,408
2016-05-06 $6.03 $6.08 $5.93 $6.06 $6.00 299,198
2016-05-05 $6.07 $6.11 $6.00 $6.09 $6.03 332,823
2016-05-04 $6.02 $6.16 $5.95 $6.01 $5.95 522,063
2016-05-03 $6.06 $6.28 $6.00 $6.05 $5.99 655,984
2016-05-02 $5.90 $6.20 $5.90 $6.17 $6.11 787,747
2016-04-29 $6.34 $6.43 $5.87 $5.97 $5.91 968,332
2016-04-28 $6.56 $6.78 $6.56 $6.67 $6.60 780,698
2016-04-27 $6.49 $6.68 $6.49 $6.61 $6.54 370,065
2016-04-26 $6.42 $6.50 $6.37 $6.46 $6.40 200,484
2016-04-25 $6.50 $6.50 $6.05 $6.40 $6.34 410,628
2016-04-22 $6.42 $6.54 $6.42 $6.47 $6.41 266,647
2016-04-21 $6.47 $6.51 $6.39 $6.43 $6.37 408,439
2016-04-20 $6.26 $6.44 $6.25 $6.41 $6.35 238,414
2016-04-19 $6.18 $6.32 $6.10 $6.25 $6.19 305,979
2016-04-18 $6.09 $6.16 $6.04 $6.14 $6.08 259,246
2016-04-15 $6.14 $6.17 $6.02 $6.16 $6.10 286,227
2016-04-14 $6.17 $6.18 $6.05 $6.17 $6.11 248,377
2016-04-13 $5.90 $6.21 $5.86 $6.19 $6.13 430,097
2016-04-12 $5.78 $5.92 $5.70 $5.85 $5.79 304,846
2016-04-11 $5.76 $5.86 $5.61 $5.79 $5.73 273,530
2016-04-08 $5.92 $6.00 $5.65 $5.74 $5.68 379,207
2016-04-07 $6.01 $6.03 $5.86 $5.87 $5.81 253,265
2016-04-06 $5.92 $6.06 $5.88 $6.06 $6.00 163,459
2016-04-05 $5.94 $5.99 $5.90 $5.91 $5.85 155,449
2016-04-04 $6.11 $6.13 $5.97 $6.01 $5.95 178,688
2016-04-01 $5.87 $6.14 $5.87 $6.13 $6.07 256,880
2016-03-31 $6.03 $6.06 $5.92 $5.92 $5.86 205,959
2016-03-30 $6.09 $6.13 $5.92 $6.06 $6.00 222,623
2016-03-29 $5.82 $6.12 $5.78 $6.03 $5.97 273,839
2016-03-28 $5.88 $5.91 $5.79 $5.86 $5.80 97,370
2016-03-24 $5.85 $5.91 $5.77 $5.87 $5.81 127,882
2016-03-23 $5.95 $6.09 $5.85 $5.90 $5.84 174,356
2016-03-22 $6.08 $6.13 $6.01 $6.03 $5.97 206,157
2016-03-21 $6.09 $6.18 $6.07 $6.11 $6.05 197,184
2016-03-18 $6.18 $6.24 $6.12 $6.13 $6.07 413,043
2016-03-17 $6.03 $6.18 $5.94 $6.13 $6.07 318,628
2016-03-16 $5.94 $6.11 $5.94 $6.04 $5.98 311,795
2016-03-15 $6.10 $6.17 $5.85 $5.96 $5.90 411,241
2016-03-14 $6.35 $6.35 $6.12 $6.16 $6.10 188,063
2016-03-11 $6.16 $6.43 $6.11 $6.39 $6.33 244,060
2016-03-10 $6.35 $6.37 $6.03 $6.05 $5.99 328,337
2016-03-09 $6.37 $6.44 $6.29 $6.36 $6.30 158,948
2016-03-08 $6.39 $6.46 $6.31 $6.34 $6.28 214,617
2016-03-07 $6.32 $6.53 $6.32 $6.48 $6.41 263,564
2016-03-04 $6.52 $6.60 $6.39 $6.42 $6.36 283,317
2016-03-03 $6.61 $6.65 $6.44 $6.52 $6.45 322,373
2016-03-02 $6.47 $6.62 $6.46 $6.61 $6.54 287,429
2016-03-01 $6.21 $6.49 $6.18 $6.47 $6.41 476,566
2016-02-29 $5.99 $6.21 $5.96 $6.16 $6.10 390,566
2016-02-26 $6.20 $6.31 $5.90 $5.98 $5.92 480,096
2016-02-25 $6.19 $6.20 $6.07 $6.19 $6.13 175,874
2016-02-24 $6.00 $6.16 $5.83 $6.15 $6.09 212,767
2016-02-23 $6.12 $6.16 $5.99 $6.04 $5.98 265,370
2016-02-22 $6.06 $6.22 $6.06 $6.16 $6.10 245,223
2016-02-19 $5.82 $6.06 $5.80 $6.02 $5.96 401,000
2016-02-18 $5.90 $5.98 $5.82 $5.84 $5.78 182,578
2016-02-17 $5.74 $5.94 $5.73 $5.92 $5.86 472,174
2016-02-16 $5.59 $5.70 $5.46 $5.66 $5.60 390,565
2016-02-12 $5.63 $5.66 $5.39 $5.52 $5.46 388,075
2016-02-11 $5.47 $5.87 $5.30 $5.47 $5.42 720,009
2016-02-10 $5.64 $6.28 $5.55 $5.66 $5.60 1,639,333
2016-02-09 $4.84 $5.17 $4.84 $4.92 $4.87 595,635
2016-02-08 $5.30 $5.35 $4.88 $4.99 $4.94 648,161
2016-02-05 $5.55 $5.58 $5.35 $5.35 $5.30 422,655
2016-02-04 $5.56 $5.65 $5.35 $5.57 $5.51 299,520
2016-02-03 $5.61 $5.66 $5.51 $5.58 $5.52 210,263
2016-02-02 $5.74 $5.76 $5.55 $5.56 $5.50 291,820
2016-02-01 $5.90 $5.90 $5.71 $5.77 $5.71 255,723
2016-01-29 $5.58 $5.93 $5.55 $5.92 $5.86 282,753
2016-01-28 $5.75 $5.80 $5.55 $5.57 $5.51 306,791
2016-01-27 $5.74 $5.79 $5.61 $5.64 $5.58 268,860
2016-01-26 $5.71 $5.87 $5.59 $5.78 $5.72 178,172
2016-01-25 $5.95 $6.00 $5.62 $5.64 $5.58 249,113
2016-01-22 $5.92 $6.03 $5.88 $6.00 $5.94 237,760
2016-01-21 $5.75 $5.92 $5.65 $5.81 $5.75 254,852
2016-01-20 $5.67 $5.79 $5.41 $5.74 $5.68 308,751
2016-01-19 $5.95 $6.04 $5.73 $5.78 $5.72 320,900
2016-01-15 $5.98 $5.98 $5.60 $5.90 $5.84 520,484
2016-01-14 $6.02 $6.29 $5.83 $6.21 $6.15 286,899
2016-01-13 $6.13 $6.27 $6.00 $6.01 $5.95 270,629
2016-01-12 $6.10 $6.25 $5.96 $6.11 $6.05 258,730
2016-01-11 $6.02 $6.07 $5.92 $6.02 $5.96 257,246
2016-01-08 $6.07 $6.18 $5.95 $5.97 $5.91 298,217
2016-01-07 $6.27 $6.33 $6.02 $6.06 $6.00 246,375
2016-01-06 $6.35 $6.44 $6.26 $6.31 $6.25 212,551
2016-01-05 $6.40 $6.47 $6.35 $6.45 $6.39 288,134
2016-01-04 $6.50 $6.51 $6.30 $6.36 $6.30 367,938
2015-12-31 $6.65 $6.66 $6.53 $6.56 $6.49 340,023
2015-12-30 $6.71 $6.88 $6.61 $6.65 $6.58 200,639
2015-12-29 $6.63 $6.86 $6.60 $6.76 $6.69 305,344
2015-12-28 $6.62 $6.70 $6.58 $6.63 $6.56 205,248
2015-12-24 $6.71 $6.72 $6.60 $6.65 $6.58 112,761
2015-12-23 $6.66 $6.79 $6.60 $6.68 $6.61 250,765
2015-12-22 $6.64 $6.78 $6.60 $6.65 $6.58 219,154
2015-12-21 $6.70 $6.75 $6.55 $6.64 $6.57 307,411
2015-12-18 $6.71 $6.82 $6.62 $6.67 $6.60 508,400
2015-12-17 $6.88 $6.97 $6.76 $6.76 $6.69 201,658
2015-12-16 $6.87 $6.94 $6.71 $6.86 $6.79 226,260
2015-12-15 $6.76 $6.84 $6.70 $6.81 $6.74 185,032
2015-12-14 $6.75 $6.75 $6.54 $6.72 $6.65 272,532
2015-12-11 $6.92 $7.05 $6.70 $6.71 $6.64 405,589
2015-12-10 $7.03 $7.10 $6.95 $7.06 $6.99 374,845
2015-12-09 $7.30 $7.34 $6.85 $7.03 $6.96 553,526
2015-12-08 $7.32 $7.39 $7.30 $7.35 $7.28 174,613
2015-12-07 $7.42 $7.50 $7.30 $7.37 $7.30 259,524
2015-12-04 $7.43 $7.50 $7.38 $7.47 $7.39 297,162
2015-12-03 $7.68 $7.68 $7.35 $7.40 $7.33 264,453
2015-12-02 $7.87 $7.88 $7.55 $7.63 $7.55 368,134
2015-12-01 $7.72 $7.88 $7.59 $7.85 $7.77 463,311
2015-11-30 $7.69 $7.74 $7.62 $7.71 $7.63 553,697
2015-11-27 $7.64 $7.70 $7.59 $7.69 $7.61 146,035
2015-11-25 $7.70 $7.76 $7.60 $7.66 $7.58 185,154
2015-11-24 $7.76 $7.80 $7.61 $7.67 $7.59 160,331
2015-11-23 $7.64 $7.80 $7.58 $7.80 $7.72 301,518
2015-11-20 $7.63 $7.78 $7.50 $7.69 $7.61 333,240
2015-11-19 $7.59 $7.77 $7.57 $7.60 $7.52 310,180
2015-11-18 $7.50 $7.64 $7.31 $7.62 $7.54 595,394
2015-11-17 $7.63 $7.63 $7.44 $7.44 $7.37 236,645
2015-11-16 $7.43 $7.67 $7.40 $7.65 $7.57 298,391
2015-11-13 $7.85 $7.91 $7.43 $7.46 $7.39 531,394
2015-11-12 $7.74 $8.00 $7.66 $7.89 $7.81 337,600
2015-11-11 $7.93 $8.10 $7.79 $7.79 $7.71 389,283
2015-11-10 $8.06 $8.10 $7.68 $7.80 $7.72 496,062
2015-11-09 $7.69 $8.30 $7.62 $8.10 $8.02 1,259,535
2015-11-06 $7.52 $7.77 $7.41 $7.72 $7.64 597,695
2015-11-05 $7.60 $7.69 $7.30 $7.60 $7.52 615,906
2015-11-04 $7.60 $7.72 $7.52 $7.60 $7.52 536,173
2015-11-03 $7.68 $7.88 $7.37 $7.56 $7.48 957,777
2015-11-02 $7.18 $7.97 $7.04 $7.69 $7.61 1,761,679
2015-10-30 $6.41 $7.28 $6.38 $7.18 $7.11 2,729,284
2015-10-29 $5.94 $6.07 $5.72 $5.86 $5.80 612,459
2015-10-28 $6.03 $6.19 $5.83 $5.96 $5.90 563,640
2015-10-27 $6.31 $6.35 $5.78 $5.89 $5.83 466,082
2015-10-26 $6.11 $6.36 $6.03 $6.34 $6.28 335,359
2015-10-23 $6.38 $6.38 $5.99 $6.11 $6.05 315,589
2015-10-22 $6.04 $6.36 $6.02 $6.29 $6.23 322,455
2015-10-21 $6.44 $6.44 $5.98 $5.99 $5.93 345,216
2015-10-20 $6.22 $6.45 $6.20 $6.41 $6.35 367,581
2015-10-19 $6.29 $6.36 $6.09 $6.24 $6.18 227,896
2015-10-16 $6.14 $6.38 $6.08 $6.30 $6.24 298,665
2015-10-15 $6.07 $6.25 $6.03 $6.08 $6.02 296,163
2015-10-14 $6.17 $6.26 $6.00 $6.02 $5.96 242,113
2015-10-13 $6.15 $6.22 $6.04 $6.11 $6.05 222,476
2015-10-12 $6.42 $6.45 $6.14 $6.16 $6.10 145,956
2015-10-09 $6.34 $6.50 $6.29 $6.42 $6.36 246,910
2015-10-08 $6.39 $6.41 $6.24 $6.31 $6.25 278,941
2015-10-07 $6.30 $6.51 $6.20 $6.38 $6.32 433,851
2015-10-06 $6.40 $6.49 $6.21 $6.23 $6.17 406,471
2015-10-05 $6.00 $6.54 $5.99 $6.49 $6.42 426,763
2015-10-02 $5.76 $6.02 $5.68 $6.02 $5.96 407,976
2015-10-01 $6.05 $6.05 $5.75 $5.83 $5.77 217,243
2015-09-30 $5.85 $6.10 $5.69 $5.99 $5.93 658,107
2015-09-29 $6.15 $6.16 $5.71 $5.81 $5.75 451,708
2015-09-28 $6.07 $6.17 $5.98 $6.12 $6.06 386,178
2015-09-25 $6.58 $6.60 $6.06 $6.07 $6.01 360,815
2015-09-24 $6.47 $6.52 $6.40 $6.49 $6.42 191,311
2015-09-23 $6.62 $6.63 $6.40 $6.52 $6.45 224,826
2015-09-22 $6.67 $6.78 $6.44 $6.57 $6.50 272,971
2015-09-21 $6.70 $6.89 $6.62 $6.73 $6.66 239,398
2015-09-18 $6.55 $6.94 $6.54 $6.66 $6.59 1,081,811
2015-09-17 $6.52 $6.81 $6.45 $6.64 $6.57 382,268
2015-09-16 $6.58 $6.66 $6.41 $6.52 $6.45 230,974
2015-09-15 $6.50 $6.69 $6.44 $6.59 $6.52 193,772
2015-09-14 $6.59 $6.65 $6.46 $6.51 $6.44 223,233
2015-09-11 $6.49 $6.69 $6.40 $6.58 $6.51 330,295
2015-09-10 $6.56 $6.64 $6.37 $6.51 $6.44 362,677
2015-09-09 $6.79 $6.96 $6.55 $6.57 $6.50 398,029
2015-09-08 $6.51 $6.75 $6.51 $6.75 $6.68 308,527
2015-09-04 $6.41 $6.58 $6.36 $6.40 $6.34 203,992
2015-09-03 $6.49 $6.69 $6.45 $6.52 $6.45 212,983
2015-09-02 $6.44 $6.55 $6.30 $6.47 $6.41 414,966
2015-09-01 $6.48 $6.57 $6.32 $6.36 $6.30 385,149
2015-08-31 $6.62 $6.81 $6.55 $6.64 $6.57 299,803
2015-08-28 $6.65 $6.82 $6.61 $6.72 $6.65 260,733
2015-08-27 $6.55 $6.81 $6.48 $6.69 $6.62 286,910
2015-08-26 $6.24 $6.55 $6.18 $6.53 $6.46 516,163
2015-08-25 $6.16 $6.49 $6.05 $6.06 $6.00 691,824
2015-08-24 $5.00 $6.17 $5.00 $5.96 $5.90 1,348,294
2015-08-21 $6.57 $6.89 $6.47 $6.69 $6.62 722,049
2015-08-20 $6.98 $7.03 $6.51 $6.67 $6.60 958,694
2015-08-19 $7.08 $7.21 $6.96 $7.07 $7.00 492,263
2015-08-18 $7.38 $7.38 $7.03 $7.09 $7.02 547,796
2015-08-17 $7.17 $7.40 $7.10 $7.38 $7.31 892,490
2015-08-14 $7.20 $7.25 $7.06 $7.17 $7.10 349,459
2015-08-13 $7.20 $7.28 $7.05 $7.20 $7.13 493,837
2015-08-12 $7.32 $7.33 $6.93 $7.20 $7.13 696,039
2015-08-11 $6.95 $7.37 $6.78 $7.17 $7.10 1,789,289
2015-08-10 $6.99 $7.05 $6.76 $6.95 $6.88 689,178
2015-08-07 $6.85 $7.00 $6.69 $6.92 $6.85 723,496
2015-08-06 $6.82 $6.95 $6.59 $6.65 $6.58 411,013
2015-08-05 $6.63 $7.00 $6.54 $6.81 $6.74 637,304
2015-08-04 $6.94 $7.11 $6.40 $6.55 $6.48 1,193,171
2015-08-03 $6.48 $6.99 $6.42 $6.92 $6.85 1,362,396
2015-07-31 $5.75 $6.59 $5.72 $6.51 $6.44 2,215,317
2015-07-30 $5.25 $5.51 $5.15 $5.43 $5.38 722,599
2015-07-29 $5.06 $5.27 $5.05 $5.23 $5.18 239,473
2015-07-28 $5.12 $5.18 $5.01 $5.05 $5.00 267,083
2015-07-27 $5.21 $5.21 $4.98 $5.11 $5.06 377,947
2015-07-24 $5.26 $5.35 $5.18 $5.22 $5.17 382,047
2015-07-23 $5.31 $5.45 $5.18 $5.24 $5.19 384,824
2015-07-22 $5.20 $5.33 $5.14 $5.23 $5.18 259,165
2015-07-21 $5.13 $5.35 $5.13 $5.19 $5.14 413,953
2015-07-20 $5.78 $5.78 $5.07 $5.10 $5.05 715,147
2015-07-17 $5.92 $5.92 $5.75 $5.76 $5.70 376,332
2015-07-16 $5.84 $5.97 $5.78 $5.93 $5.87 357,277
2015-07-15 $6.00 $6.10 $5.74 $5.80 $5.74 336,067
2015-07-14 $5.83 $6.00 $5.82 $5.98 $5.92 327,202
2015-07-13 $5.90 $5.93 $5.80 $5.84 $5.78 350,534
2015-07-10 $5.83 $5.95 $5.76 $5.87 $5.81 331,664
2015-07-09 $5.84 $5.96 $5.74 $5.79 $5.73 272,733
2015-07-08 $5.78 $5.90 $5.65 $5.77 $5.71 255,656
2015-07-07 $5.96 $6.01 $5.64 $5.85 $5.79 503,793
2015-07-06 $6.25 $6.32 $5.89 $5.96 $5.90 634,478
2015-07-02 $6.38 $6.44 $6.27 $6.36 $6.30 246,018
2015-07-01 $6.44 $6.55 $6.37 $6.44 $6.38 306,032
2015-06-30 $6.51 $6.54 $6.28 $6.44 $6.38 419,310
2015-06-29 $6.53 $6.66 $6.25 $6.39 $6.33 695,753
2015-06-26 $6.86 $6.97 $6.56 $6.66 $6.59 2,119,331
2015-06-25 $6.93 $6.97 $6.86 $6.93 $6.86 392,487
2015-06-24 $6.98 $7.12 $6.88 $6.94 $6.87 260,190
2015-06-23 $7.14 $7.19 $6.87 $7.03 $6.96 390,266
2015-06-22 $7.11 $7.31 $7.07 $7.14 $7.07 290,863
2015-06-19 $7.15 $7.38 $7.08 $7.09 $7.02 384,302
2015-06-18 $7.10 $7.24 $7.05 $7.20 $7.13 536,875
2015-06-17 $7.00 $7.14 $6.99 $7.10 $7.03 440,326
2015-06-16 $7.14 $7.20 $6.90 $7.05 $6.98 747,102
2015-06-15 $6.69 $7.22 $6.57 $7.14 $7.07 1,482,531
2015-06-12 $6.43 $6.80 $6.30 $6.72 $6.65 747,903
2015-06-11 $6.38 $6.49 $6.27 $6.40 $6.34 261,836
2015-06-10 $6.40 $6.57 $6.30 $6.35 $6.29 665,643
2015-06-09 $6.45 $6.45 $6.25 $6.35 $6.29 303,226
2015-06-08 $6.39 $6.45 $6.20 $6.43 $6.37 393,738
2015-06-05 $6.18 $6.45 $6.07 $6.42 $6.36 529,004
2015-06-04 $6.18 $6.28 $6.01 $6.13 $6.07 360,454
2015-06-03 $6.13 $6.29 $6.07 $6.22 $6.16 278,044
2015-06-02 $5.79 $6.16 $5.74 $6.15 $6.09 650,722
2015-06-01 $6.10 $6.10 $5.81 $5.86 $5.80 1,303,821
2015-05-29 $6.30 $6.30 $6.01 $6.05 $5.99 614,803
2015-05-28 $6.40 $6.41 $6.15 $6.32 $6.26 527,332
2015-05-27 $6.08 $6.45 $6.04 $6.43 $6.37 544,725
2015-05-26 $6.10 $6.24 $5.70 $6.18 $6.12 639,464
2015-05-22 $6.09 $6.28 $6.00 $6.14 $6.08 499,976
2015-05-21 $6.00 $6.33 $5.95 $6.20 $6.14 834,622

A10 Networks Inc (ATEN) News Headlines

Recent A10 Networks Inc (ATEN) News

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.