Avid Technology Inc (AVID)

Exchange: NASDAQ

$32.92 ($0.23) 0.70%

Data as of Dec. 2, 2021

Dec. 2, 2021
Avid Technology Inc - Daily Information
Click for more stock information on Avid Technology Inc.
Daily Information Data
Date Dec. 2, 2021
Open $33.13
Previous Close $32.92
High $34.03
Low $32.83
Adjusted Open $33.13
Previous Adjusted Close $32.92
Adjusted High $34.03
Adjusted Low $32.83

About Avid Technology Inc (AVID)

Avid Technology, Inc. (Avid) is a provider of digital media content-creation products and solutions for film, video, audio and broadcast professionals, as well as artists and home enthusiasts. The Company provides digital media content-creation products and solutions to customers in the three market segments: media enterprises, professionals and Creative Enthusiasts. The Company provides a range of software and hardware products and solutions, as well as services offerings, to address the needs, skills and levels found within its customer market segments. The Company offers video and audio products and solutions, which are designed for the desktop or home studio. The Company offers a range of products and solutions, including hardware- and software-based video- and audio-editing tools, collaborative workflow and asset management solutions, and graphics-creation and automation tools, as well as scalable media storage options.

Historical Stock Data for Avid Technology Inc (AVID)
Date Open High Low Close Adj.Close Volume
2021-11-29 $33.13 $34.03 $32.83 $32.92 $32.92 308,945
2021-11-26 $33.23 $33.67 $32.22 $32.69 $32.69 206,214
2021-11-24 $34.01 $34.58 $33.02 $34.17 $34.17 337,674
2021-11-23 $34.12 $35.29 $33.03 $34.44 $34.44 377,726
2021-11-22 $35.32 $36.38 $34.45 $34.47 $34.47 1,052,159
2021-11-19 $34.24 $35.46 $34.21 $35.36 $35.36 356,449
2021-11-18 $34.01 $34.60 $33.74 $34.51 $34.51 249,062
2021-11-17 $34.62 $35.16 $33.99 $34.07 $34.07 328,964
2021-11-16 $33.48 $34.66 $32.70 $34.65 $34.65 226,620
2021-11-15 $33.83 $34.56 $33.37 $33.72 $33.72 282,047
2021-11-12 $34.39 $34.48 $33.37 $33.76 $33.76 368,277
2021-11-11 $32.29 $34.92 $31.41 $34.38 $34.38 691,473
2021-11-10 $31.45 $34.48 $31.25 $32.23 $32.23 1,088,243
2021-11-09 $28.94 $29.26 $26.13 $27.25 $27.25 967,657
2021-11-08 $29.49 $30.35 $28.87 $29.00 $29.00 319,167
2021-11-05 $29.91 $30.42 $29.21 $29.38 $29.38 365,996
2021-11-04 $29.20 $30.48 $29.11 $29.60 $29.60 351,751
2021-11-03 $29.47 $29.87 $28.82 $28.88 $28.88 278,440
2021-11-02 $29.41 $29.57 $28.85 $29.41 $29.41 485,478
2021-11-01 $28.68 $29.72 $28.64 $29.29 $29.29 301,060
2021-10-29 $28.40 $29.01 $28.08 $28.64 $28.64 224,030
2021-10-28 $28.63 $29.32 $28.45 $28.52 $28.52 220,888
2021-10-27 $28.44 $28.78 $28.07 $28.52 $28.52 239,245
2021-10-26 $29.25 $29.25 $27.91 $28.49 $28.49 293,322
2021-10-25 $28.94 $29.51 $28.60 $28.78 $28.78 219,143
2021-10-22 $30.05 $30.11 $28.85 $28.93 $28.93 200,828
2021-10-21 $30.21 $30.82 $29.56 $29.97 $29.97 199,019
2021-10-20 $29.30 $30.39 $29.13 $30.25 $30.25 292,459
2021-10-19 $29.10 $29.99 $28.97 $29.43 $29.43 232,305
2021-10-18 $29.57 $29.82 $28.92 $29.15 $29.15 154,574
2021-10-15 $30.29 $30.69 $29.68 $29.76 $29.76 268,864
2021-10-14 $30.14 $30.44 $29.66 $29.96 $29.96 298,625
2021-10-13 $28.89 $29.72 $28.73 $29.71 $29.71 204,041
2021-10-12 $28.48 $29.16 $28.13 $28.63 $28.63 297,698
2021-10-11 $29.24 $29.24 $28.38 $28.40 $28.40 235,080
2021-10-08 $30.52 $30.56 $29.22 $29.27 $29.27 233,120
2021-10-07 $30.02 $30.79 $29.88 $30.42 $30.42 384,912
2021-10-06 $30.00 $30.32 $29.36 $29.64 $29.64 375,777
2021-10-05 $29.30 $30.31 $29.20 $30.24 $30.24 354,056
2021-10-04 $29.05 $29.35 $28.20 $29.20 $29.20 301,530
2021-10-01 $28.88 $29.35 $27.97 $29.09 $29.09 364,682
2021-09-30 $28.10 $29.10 $28.10 $28.92 $28.92 671,440
2021-09-29 $28.41 $28.51 $27.84 $28.06 $28.06 241,630
2021-09-28 $29.16 $29.25 $27.97 $28.26 $28.26 403,621
2021-09-27 $29.14 $30.14 $28.97 $29.42 $29.42 481,577
2021-09-24 $29.00 $29.32 $28.19 $29.19 $29.19 545,928
2021-09-23 $28.64 $29.33 $28.55 $29.15 $29.15 385,544
2021-09-22 $27.93 $28.68 $27.47 $28.59 $28.59 593,542
2021-09-21 $27.07 $27.37 $26.03 $27.24 $27.24 427,930
2021-09-20 $26.21 $27.59 $26.08 $27.00 $27.00 727,120
2021-09-17 $26.30 $27.07 $26.29 $26.92 $26.92 1,434,111
2021-09-16 $25.35 $26.50 $25.31 $26.40 $26.40 496,725
2021-09-15 $25.63 $25.86 $24.79 $25.56 $25.56 599,088
2021-09-14 $25.50 $25.92 $25.10 $25.57 $25.57 527,635
2021-09-13 $25.55 $25.99 $25.29 $25.38 $25.38 422,606
2021-09-10 $26.00 $27.08 $25.24 $25.46 $25.46 638,379
2021-09-09 $24.67 $25.29 $24.15 $24.93 $24.93 395,098
2021-09-08 $24.91 $25.19 $24.55 $24.77 $24.77 250,638
2021-09-07 $25.88 $25.89 $24.79 $25.00 $25.00 461,983
2021-09-03 $26.76 $26.90 $25.24 $25.72 $25.72 336,538
2021-09-02 $26.56 $26.85 $25.97 $26.82 $26.82 370,683
2021-09-01 $26.00 $27.01 $25.75 $26.56 $26.56 342,057
2021-08-31 $25.97 $26.12 $25.35 $25.81 $25.81 604,750
2021-08-30 $26.35 $26.51 $25.60 $26.09 $26.09 280,161
2021-08-27 $25.90 $27.03 $25.88 $26.32 $26.32 341,841
2021-08-26 $26.18 $27.07 $25.78 $25.90 $25.90 457,115
2021-08-25 $26.90 $27.29 $26.31 $26.37 $26.37 288,551
2021-08-24 $26.79 $27.58 $26.57 $26.82 $26.82 236,862
2021-08-23 $26.93 $27.00 $26.10 $26.64 $26.64 246,152
2021-08-20 $26.30 $26.78 $26.08 $26.50 $26.50 251,020
2021-08-19 $26.52 $27.47 $26.11 $26.44 $26.44 289,370
2021-08-18 $26.75 $28.01 $26.75 $26.99 $26.99 405,316
2021-08-17 $27.35 $27.70 $26.66 $26.79 $26.79 364,793
2021-08-16 $27.36 $27.79 $26.35 $27.70 $27.70 357,983
2021-08-13 $28.00 $28.00 $27.18 $27.68 $27.68 198,494
2021-08-12 $28.30 $28.49 $27.74 $27.88 $27.88 222,902
2021-08-11 $28.70 $28.78 $27.42 $28.22 $28.22 357,394
2021-08-10 $29.20 $29.20 $28.00 $28.67 $28.67 374,527
2021-08-09 $28.05 $29.65 $27.72 $29.22 $29.22 641,951
2021-08-06 $29.14 $29.68 $28.20 $28.40 $28.40 376,790
2021-08-05 $27.71 $28.98 $27.64 $28.88 $28.88 779,152
2021-08-04 $30.30 $31.50 $27.05 $27.56 $27.56 2,067,644
2021-08-03 $38.06 $38.44 $35.55 $36.15 $36.15 738,270
2021-08-02 $37.44 $38.99 $37.44 $38.14 $38.14 456,573
2021-07-30 $36.92 $37.70 $36.70 $37.39 $37.39 246,960
2021-07-29 $35.81 $37.16 $35.61 $36.95 $36.95 373,919
2021-07-28 $35.00 $36.77 $35.00 $36.46 $36.46 504,722
2021-07-27 $36.83 $37.02 $34.22 $34.51 $34.51 468,367
2021-07-26 $36.94 $37.44 $36.37 $37.21 $37.21 266,082
2021-07-23 $37.12 $37.27 $36.10 $36.91 $36.91 311,809
2021-07-22 $37.47 $37.69 $36.10 $36.89 $36.89 315,255
2021-07-21 $36.72 $37.86 $36.42 $37.42 $37.42 463,210
2021-07-20 $36.70 $37.26 $36.22 $36.74 $36.74 377,455
2021-07-19 $36.28 $37.70 $35.31 $36.52 $36.52 532,383
2021-07-16 $38.35 $38.57 $36.66 $37.65 $37.65 459,243
2021-07-15 $38.80 $39.82 $37.16 $38.23 $38.23 547,208
2021-07-14 $39.09 $39.73 $38.71 $38.75 $38.75 378,208
2021-07-13 $39.65 $40.45 $38.09 $38.61 $38.61 365,647
2021-07-12 $39.65 $40.48 $38.82 $39.89 $39.89 381,168
2021-07-09 $37.93 $39.72 $37.93 $39.48 $39.48 295,597
2021-07-08 $37.02 $38.15 $35.61 $37.73 $37.73 397,081
2021-07-07 $38.90 $39.33 $37.51 $37.94 $37.94 368,963
2021-07-06 $39.51 $39.58 $38.03 $38.81 $38.81 311,488
2021-07-02 $39.37 $39.76 $38.70 $39.41 $39.41 208,543
2021-07-01 $39.54 $39.59 $38.74 $39.25 $39.25 350,118
2021-06-30 $39.31 $39.40 $38.14 $39.15 $39.15 686,407
2021-06-29 $39.37 $39.99 $39.23 $39.47 $39.47 292,050
2021-06-28 $38.28 $39.67 $38.23 $39.37 $39.37 415,300
2021-06-25 $39.12 $39.30 $38.02 $38.17 $38.17 844,385
2021-06-24 $38.75 $39.59 $38.34 $39.19 $39.19 455,026
2021-06-23 $37.51 $38.48 $37.29 $38.08 $38.08 291,973
2021-06-22 $37.67 $37.75 $36.87 $37.48 $37.48 379,359
2021-06-21 $37.47 $37.62 $36.71 $37.56 $37.56 340,258
2021-06-18 $36.62 $37.37 $35.97 $37.14 $37.14 476,551
2021-06-17 $36.74 $37.84 $36.49 $37.52 $37.52 408,112
2021-06-16 $35.67 $36.77 $35.27 $36.66 $36.66 530,561
2021-06-15 $35.95 $36.55 $35.30 $36.38 $36.38 304,227
2021-06-14 $36.75 $36.94 $35.21 $36.11 $36.11 490,294
2021-06-11 $35.73 $37.63 $35.73 $36.59 $36.59 533,247
2021-06-10 $35.04 $35.81 $34.75 $35.66 $35.66 684,959
2021-06-09 $35.00 $35.26 $34.01 $34.87 $34.87 430,198
2021-06-08 $34.87 $35.04 $34.09 $34.85 $34.85 553,258
2021-06-07 $33.74 $34.62 $33.32 $34.49 $34.49 439,440
2021-06-04 $32.81 $34.30 $32.34 $33.68 $33.68 754,633
2021-06-03 $31.21 $33.32 $30.93 $32.91 $32.91 672,197
2021-06-02 $31.50 $32.32 $30.90 $31.68 $31.68 644,464
2021-06-01 $31.03 $31.50 $30.32 $31.31 $31.31 543,524
2021-05-28 $31.23 $31.40 $30.21 $30.88 $30.88 303,973
2021-05-27 $31.14 $31.35 $30.67 $30.97 $30.97 633,056
2021-05-26 $30.00 $31.25 $29.74 $30.90 $30.90 351,370
2021-05-25 $29.93 $30.76 $29.36 $29.83 $29.83 390,141
2021-05-24 $31.20 $31.59 $29.92 $30.07 $30.07 615,869
2021-05-21 $29.84 $31.15 $29.65 $30.77 $30.77 661,255
2021-05-20 $29.62 $29.81 $28.55 $29.03 $29.03 684,914
2021-05-19 $25.95 $29.14 $25.50 $29.11 $29.11 1,105,762
2021-05-18 $27.30 $28.77 $26.76 $26.84 $26.84 649,587
2021-05-17 $27.14 $27.42 $26.11 $27.03 $27.03 281,714
2021-05-14 $26.54 $27.46 $26.02 $27.36 $27.36 344,758
2021-05-13 $26.36 $27.10 $24.42 $26.02 $26.02 569,957
2021-05-12 $26.80 $27.34 $25.70 $26.10 $26.10 551,912
2021-05-11 $26.10 $27.98 $25.71 $27.39 $27.39 587,494
2021-05-10 $29.31 $29.82 $26.96 $26.98 $26.98 1,328,508
2021-05-07 $27.26 $30.29 $27.16 $29.94 $29.94 1,679,252
2021-05-06 $23.94 $27.66 $23.72 $27.59 $27.59 2,729,810
2021-05-05 $23.00 $23.07 $21.52 $21.71 $21.71 558,737
2021-05-04 $22.63 $22.78 $21.76 $22.73 $22.73 563,498
2021-05-03 $22.85 $23.05 $22.34 $22.75 $22.75 347,523
2021-04-30 $21.93 $22.79 $21.88 $22.74 $22.74 451,258
2021-04-29 $22.18 $22.46 $21.59 $22.35 $22.35 304,416
2021-04-28 $21.62 $22.09 $21.35 $21.95 $21.95 169,416
2021-04-27 $22.01 $22.09 $21.50 $21.64 $21.64 214,627
2021-04-26 $21.36 $21.96 $21.25 $21.91 $21.91 177,099
2021-04-23 $20.25 $21.40 $20.12 $21.23 $21.23 252,805
2021-04-22 $20.26 $20.67 $19.69 $20.20 $20.20 272,384
2021-04-21 $19.52 $20.32 $19.52 $20.18 $20.18 243,187
2021-04-20 $20.51 $20.85 $19.28 $19.52 $19.52 456,259
2021-04-19 $22.20 $22.27 $20.50 $20.68 $20.68 762,383
2021-04-16 $22.47 $22.97 $22.15 $22.34 $22.34 288,190
2021-04-15 $22.61 $22.84 $22.08 $22.47 $22.47 370,089
2021-04-14 $23.34 $23.55 $22.55 $22.62 $22.62 405,770
2021-04-13 $22.47 $23.24 $21.77 $23.19 $23.19 398,150
2021-04-12 $22.21 $23.00 $21.74 $22.36 $22.36 844,724
2021-04-09 $21.47 $22.23 $20.82 $22.21 $22.21 261,660
2021-04-08 $21.64 $21.90 $21.27 $21.54 $21.54 260,059
2021-04-07 $21.60 $22.33 $21.40 $21.58 $21.58 321,047
2021-04-06 $21.88 $22.25 $21.64 $21.76 $21.76 225,882
2021-04-05 $21.82 $22.12 $21.33 $22.01 $22.01 275,886
2021-04-01 $21.34 $21.93 $21.19 $21.64 $21.64 327,751
2021-03-31 $20.00 $21.44 $19.98 $21.11 $21.11 471,575
2021-03-30 $19.36 $19.89 $18.73 $19.80 $19.80 198,482
2021-03-29 $20.00 $20.48 $19.05 $19.24 $19.24 295,448
2021-03-26 $19.66 $20.21 $19.33 $20.16 $20.16 239,355
2021-03-25 $18.50 $19.74 $18.07 $19.53 $19.53 400,596
2021-03-24 $20.17 $20.25 $18.68 $18.77 $18.77 397,246
2021-03-23 $20.02 $21.32 $19.49 $19.73 $19.73 534,020
2021-03-22 $20.05 $20.63 $19.63 $20.11 $20.11 410,560
2021-03-19 $20.40 $20.51 $19.60 $20.05 $20.05 647,553
2021-03-18 $21.08 $21.08 $19.91 $20.24 $20.24 309,163
2021-03-17 $20.95 $21.64 $18.76 $21.44 $21.44 881,114
2021-03-16 $22.00 $22.98 $21.38 $21.64 $21.64 666,761
2021-03-15 $21.03 $22.03 $20.23 $21.75 $21.75 1,125,793
2021-03-12 $20.00 $21.19 $19.51 $21.11 $21.11 416,484
2021-03-11 $19.60 $21.43 $19.44 $21.19 $21.19 516,142
2021-03-10 $19.59 $20.96 $18.90 $19.27 $19.27 995,495
2021-03-09 $19.43 $20.62 $19.40 $20.42 $20.42 439,320
2021-03-08 $19.40 $19.68 $18.72 $18.97 $18.97 352,193
2021-03-05 $18.91 $19.46 $17.79 $19.22 $19.22 513,496
2021-03-04 $19.73 $20.13 $18.46 $18.82 $18.82 542,023
2021-03-03 $20.76 $21.29 $19.59 $19.96 $19.96 380,987
2021-03-02 $20.74 $20.96 $20.01 $20.18 $20.18 193,239
2021-03-01 $19.75 $20.90 $19.27 $20.83 $20.83 433,510
2021-02-26 $19.23 $20.01 $18.83 $19.39 $19.39 342,102
2021-02-25 $20.21 $20.81 $19.22 $19.50 $19.50 414,958
2021-02-24 $20.53 $20.93 $20.34 $20.48 $20.48 305,845
2021-02-23 $20.90 $21.04 $19.26 $20.46 $20.46 564,851
2021-02-22 $21.84 $22.63 $21.29 $21.44 $21.44 341,428
2021-02-19 $22.41 $22.88 $21.50 $22.32 $22.32 445,243
2021-02-18 $21.23 $22.06 $21.03 $21.73 $21.73 379,284
2021-02-17 $22.53 $22.64 $21.70 $22.12 $22.12 400,893
2021-02-16 $23.50 $23.91 $22.58 $22.82 $22.82 490,205
2021-02-12 $24.13 $24.13 $22.92 $23.50 $23.50 559,642
2021-02-11 $22.72 $24.47 $21.81 $23.94 $23.94 1,460,279
2021-02-10 $23.80 $24.07 $22.60 $22.72 $22.72 639,970
2021-02-09 $23.99 $24.07 $22.68 $23.67 $23.67 591,985
2021-02-08 $20.95 $23.40 $20.95 $23.13 $23.13 937,900
2021-02-05 $21.02 $21.85 $20.63 $20.91 $20.91 1,097,986
2021-02-04 $21.27 $21.46 $19.83 $20.85 $20.85 648,463
2021-02-03 $19.25 $21.08 $19.24 $20.94 $20.94 2,131,889
2021-02-02 $18.42 $19.20 $17.93 $19.02 $19.02 656,686
2021-02-01 $17.25 $18.29 $17.01 $18.08 $18.08 402,166
2021-01-29 $17.55 $18.09 $17.02 $17.04 $17.04 375,302
2021-01-28 $17.83 $17.99 $17.00 $17.59 $17.59 383,691
2021-01-27 $18.89 $19.25 $17.66 $17.90 $17.90 567,269
2021-01-26 $19.05 $19.20 $18.58 $19.13 $19.13 596,699
2021-01-25 $18.59 $19.25 $18.20 $18.98 $18.98 618,290
2021-01-22 $17.75 $18.43 $17.60 $18.35 $18.35 877,022
2021-01-21 $17.62 $17.78 $16.90 $17.70 $17.70 383,131
2021-01-20 $16.80 $17.95 $16.80 $17.37 $17.37 438,628
2021-01-19 $16.66 $17.08 $16.43 $16.80 $16.80 409,988
2021-01-15 $16.58 $16.76 $15.93 $16.27 $16.27 287,367
2021-01-14 $16.36 $17.00 $16.33 $16.58 $16.58 340,057
2021-01-13 $16.55 $16.58 $16.10 $16.30 $16.30 292,981
2021-01-12 $16.80 $16.89 $16.39 $16.56 $16.56 184,528
2021-01-11 $16.01 $16.91 $16.00 $16.79 $16.79 260,758
2021-01-08 $17.31 $17.44 $16.26 $16.45 $16.45 302,670
2021-01-07 $16.81 $17.45 $16.60 $16.85 $16.85 787,859
2021-01-06 $15.25 $16.70 $15.24 $16.66 $16.66 748,443
2021-01-05 $14.71 $14.88 $14.23 $14.82 $14.82 428,503
2021-01-04 $16.07 $16.42 $14.30 $14.58 $14.58 983,304
2020-12-31 $14.20 $16.01 $14.20 $15.87 $15.87 992,182
2020-12-30 $13.69 $14.17 $13.66 $14.11 $14.11 320,592
2020-12-29 $13.73 $13.97 $13.50 $13.62 $13.62 252,875
2020-12-28 $13.77 $14.13 $13.70 $13.76 $13.76 250,033
2020-12-24 $13.90 $13.99 $13.72 $13.77 $13.77 128,967
2020-12-23 $14.22 $14.34 $13.75 $13.80 $13.80 314,680
2020-12-22 $14.04 $14.44 $13.92 $14.10 $14.10 221,726
2020-12-21 $13.80 $14.02 $13.60 $14.00 $14.00 273,717
2020-12-18 $14.26 $14.33 $13.90 $14.16 $14.16 699,442
2020-12-17 $13.91 $14.57 $13.91 $14.29 $14.29 340,888
2020-12-16 $14.09 $14.33 $13.84 $13.87 $13.87 226,732
2020-12-15 $14.08 $14.54 $13.99 $14.03 $14.03 359,040
2020-12-14 $13.76 $14.17 $13.76 $13.92 $13.92 286,055
2020-12-11 $13.16 $13.71 $13.16 $13.64 $13.64 209,980
2020-12-10 $12.99 $13.65 $12.91 $13.47 $13.47 221,883
2020-12-09 $13.54 $13.65 $12.95 $13.19 $13.19 345,887
2020-12-08 $14.00 $14.01 $13.45 $13.51 $13.51 391,359
2020-12-07 $13.39 $14.38 $13.39 $14.00 $14.00 702,384
2020-12-04 $12.35 $14.09 $12.18 $13.92 $13.92 843,053
2020-12-03 $12.14 $12.15 $11.82 $12.08 $12.08 549,496
2020-12-02 $11.88 $12.10 $11.64 $12.07 $12.07 242,174
2020-12-01 $12.34 $12.34 $11.85 $11.88 $11.88 199,628
2020-11-30 $12.25 $12.27 $11.86 $12.15 $12.15 458,946
2020-11-27 $12.13 $12.48 $12.12 $12.34 $12.34 185,661
2020-11-25 $11.74 $12.23 $11.58 $12.08 $12.08 301,233
2020-11-24 $12.22 $12.22 $11.78 $11.86 $11.86 335,790
2020-11-23 $12.34 $12.39 $12.07 $12.07 $12.07 312,761
2020-11-20 $12.09 $12.42 $12.09 $12.29 $12.29 444,606
2020-11-19 $12.13 $12.24 $11.85 $12.22 $12.22 309,563
2020-11-18 $12.05 $12.43 $11.85 $12.20 $12.20 542,224
2020-11-17 $11.55 $12.07 $11.36 $12.01 $12.01 564,392
2020-11-16 $11.26 $11.51 $11.06 $11.50 $11.50 509,075
2020-11-13 $10.64 $11.27 $10.55 $11.07 $11.07 754,179
2020-11-12 $10.54 $10.78 $10.50 $10.56 $10.56 191,498
2020-11-11 $10.76 $10.76 $10.39 $10.58 $10.58 352,535
2020-11-10 $10.74 $10.95 $10.45 $10.73 $10.73 693,970
2020-11-09 $10.05 $10.77 $9.96 $10.43 $10.43 681,015
2020-11-06 $9.89 $9.95 $9.66 $9.67 $9.67 198,710
2020-11-05 $9.51 $10.21 $9.51 $9.86 $9.86 451,663
2020-11-04 $9.39 $9.81 $9.37 $9.54 $9.54 492,314
2020-11-03 $8.99 $9.62 $8.95 $9.47 $9.47 730,765
2020-11-02 $9.31 $9.35 $8.74 $8.81 $8.81 986,345
2020-10-30 $9.31 $9.69 $8.98 $9.32 $9.32 891,498
2020-10-29 $9.47 $9.62 $9.12 $9.44 $9.44 2,274,207
2020-10-28 $8.47 $8.55 $8.21 $8.36 $8.36 356,438
2020-10-27 $9.02 $9.02 $8.63 $8.72 $8.72 240,604
2020-10-26 $9.27 $9.50 $8.93 $9.03 $9.03 703,473
2020-10-23 $8.92 $9.43 $8.90 $9.35 $9.35 1,355,561
2020-10-22 $8.75 $8.93 $8.71 $8.90 $8.90 265,534
2020-10-21 $8.69 $8.84 $8.57 $8.76 $8.76 153,446
2020-10-20 $8.60 $8.84 $8.56 $8.68 $8.68 259,969
2020-10-19 $8.96 $8.99 $8.57 $8.60 $8.60 383,677
2020-10-16 $8.81 $8.98 $8.75 $8.82 $8.82 259,577
2020-10-15 $8.71 $8.87 $8.51 $8.85 $8.85 233,264
2020-10-14 $8.88 $8.88 $8.76 $8.78 $8.78 165,549
2020-10-13 $8.91 $8.98 $8.82 $8.86 $8.86 296,171
2020-10-12 $8.87 $9.05 $8.76 $8.97 $8.97 302,523
2020-10-09 $9.05 $9.17 $8.85 $8.91 $8.91 323,174
2020-10-08 $8.90 $9.15 $8.87 $9.04 $9.04 412,896
2020-10-07 $8.70 $8.87 $8.62 $8.76 $8.76 205,771
2020-10-06 $8.73 $8.92 $8.53 $8.53 $8.53 434,115
2020-10-05 $8.46 $8.70 $8.45 $8.60 $8.60 462,627
2020-10-02 $8.20 $8.44 $8.05 $8.36 $8.36 346,357
2020-10-01 $8.61 $8.66 $8.35 $8.36 $8.36 423,504
2020-09-30 $8.81 $8.93 $8.50 $8.56 $8.56 579,029
2020-09-29 $8.45 $8.94 $8.43 $8.81 $8.81 668,227
2020-09-28 $8.30 $8.54 $8.28 $8.45 $8.45 610,143
2020-09-25 $7.75 $8.26 $7.75 $8.22 $8.22 435,605
2020-09-24 $7.75 $7.93 $7.58 $7.75 $7.75 325,077
2020-09-23 $8.15 $8.32 $7.79 $7.80 $7.80 305,479
2020-09-22 $8.09 $8.23 $7.89 $8.18 $8.18 367,326
2020-09-21 $7.82 $8.07 $7.70 $8.03 $8.03 285,876
2020-09-18 $8.09 $8.19 $7.93 $7.97 $7.97 566,676
2020-09-17 $7.90 $8.14 $7.70 $7.99 $7.99 413,822
2020-09-16 $8.19 $8.47 $7.95 $7.98 $7.98 418,491
2020-09-15 $8.19 $8.23 $8.01 $8.11 $8.11 574,096
2020-09-14 $7.57 $8.19 $7.53 $8.11 $8.11 492,816
2020-09-11 $7.53 $7.66 $7.34 $7.51 $7.51 276,735
2020-09-10 $7.55 $7.59 $7.35 $7.53 $7.53 298,174
2020-09-09 $7.55 $7.60 $7.35 $7.51 $7.51 252,594
2020-09-08 $7.43 $7.53 $7.31 $7.45 $7.45 260,837
2020-09-04 $7.67 $7.70 $7.23 $7.60 $7.60 370,719
2020-09-03 $7.87 $7.93 $7.39 $7.60 $7.60 402,176
2020-09-02 $8.11 $8.24 $7.77 $7.85 $7.85 346,217
2020-09-01 $8.17 $8.17 $7.95 $8.16 $8.16 221,553
2020-08-31 $8.20 $8.21 $7.88 $8.10 $8.10 300,790
2020-08-28 $8.05 $8.24 $8.01 $8.20 $8.20 296,721
2020-08-27 $7.98 $8.17 $7.94 $7.98 $7.98 274,880
2020-08-26 $8.12 $8.22 $7.63 $7.95 $7.95 505,635
2020-08-25 $8.08 $8.17 $7.97 $8.16 $8.16 349,879
2020-08-24 $7.84 $8.09 $7.82 $8.06 $8.06 579,340
2020-08-21 $7.65 $7.78 $7.36 $7.74 $7.74 591,465
2020-08-20 $8.29 $8.33 $7.62 $7.71 $7.71 1,003,343
2020-08-19 $8.32 $8.51 $8.06 $8.34 $8.34 709,014
2020-08-18 $8.21 $8.36 $8.11 $8.15 $8.15 356,007
2020-08-17 $8.42 $8.45 $8.24 $8.27 $8.27 295,939
2020-08-14 $8.50 $8.55 $8.25 $8.33 $8.33 396,606
2020-08-13 $8.54 $8.58 $8.36 $8.46 $8.46 283,584
2020-08-12 $8.59 $8.61 $8.26 $8.54 $8.54 314,512
2020-08-11 $8.79 $8.91 $8.44 $8.47 $8.47 304,623
2020-08-10 $8.95 $9.12 $8.69 $8.79 $8.79 423,981
2020-08-07 $9.02 $9.15 $8.82 $8.94 $8.94 347,911
2020-08-06 $9.23 $9.46 $8.90 $9.12 $9.12 512,188
2020-08-05 $9.42 $9.66 $9.11 $9.30 $9.30 627,181
2020-08-04 $8.86 $9.43 $8.82 $9.25 $9.25 1,899,157
2020-08-03 $8.27 $8.43 $8.14 $8.41 $8.41 524,455
2020-07-31 $8.26 $8.28 $8.13 $8.23 $8.23 308,095
2020-07-30 $7.92 $8.30 $7.79 $8.22 $8.22 269,519
2020-07-29 $8.00 $8.10 $7.82 $8.06 $8.06 228,770
2020-07-28 $8.29 $8.36 $7.86 $7.99 $7.99 383,230
2020-07-27 $8.30 $8.47 $8.23 $8.30 $8.30 439,632
2020-07-24 $8.18 $8.32 $8.02 $8.26 $8.26 293,045
2020-07-23 $8.12 $8.33 $8.06 $8.22 $8.22 307,931
2020-07-22 $8.06 $8.16 $7.92 $8.12 $8.12 352,116
2020-07-21 $7.78 $8.04 $7.78 $7.96 $7.96 364,074
2020-07-20 $7.53 $7.80 $7.39 $7.79 $7.79 322,585
2020-07-17 $7.54 $7.60 $7.40 $7.54 $7.54 276,600
2020-07-16 $7.42 $7.56 $7.31 $7.55 $7.55 299,100
2020-07-15 $8.00 $8.00 $7.44 $7.46 $7.46 378,200
2020-07-14 $7.22 $7.85 $7.22 $7.81 $7.81 537,500
2020-07-13 $7.26 $7.41 $7.07 $7.10 $7.10 287,200
2020-07-10 $6.94 $7.25 $6.89 $7.22 $7.22 282,000
2020-07-09 $7.17 $7.20 $6.88 $6.89 $6.89 439,400
2020-07-08 $7.15 $7.19 $7.03 $7.17 $7.17 627,100
2020-07-07 $7.52 $7.52 $7.12 $7.15 $7.15 372,100
2020-07-06 $7.61 $7.61 $7.39 $7.54 $7.54 336,400
2020-07-02 $7.32 $7.65 $7.25 $7.41 $7.41 414,400
2020-07-01 $7.25 $7.37 $7.23 $7.24 $7.24 293,000
2020-06-30 $7.43 $7.51 $7.20 $7.27 $7.27 369,200
2020-06-29 $7.20 $7.62 $7.14 $7.53 $7.53 378,800
2020-06-26 $7.26 $7.34 $7.05 $7.16 $7.16 917,595
2020-06-25 $7.15 $7.33 $7.08 $7.33 $7.33 395,025
2020-06-24 $7.27 $7.32 $7.04 $7.15 $7.15 492,654
2020-06-23 $7.36 $7.48 $7.30 $7.40 $7.40 301,435
2020-06-22 $7.16 $7.29 $6.98 $7.26 $7.26 293,126
2020-06-19 $7.14 $7.59 $7.07 $7.18 $7.18 532,529
2020-06-18 $7.20 $7.27 $6.96 $7.09 $7.09 262,597
2020-06-17 $7.48 $7.62 $7.23 $7.27 $7.27 247,490
2020-06-16 $7.69 $7.71 $7.30 $7.49 $7.49 320,907
2020-06-15 $6.95 $7.45 $6.73 $7.33 $7.33 395,165
2020-06-12 $7.46 $7.50 $7.01 $7.07 $7.07 322,958
2020-06-11 $7.50 $7.59 $7.00 $7.16 $7.16 797,674
2020-06-10 $7.91 $8.18 $7.91 $7.99 $7.99 432,023
2020-06-09 $8.32 $8.36 $7.69 $7.90 $7.90 587,227
2020-06-08 $7.99 $8.52 $7.99 $8.33 $8.33 748,175
2020-06-05 $7.63 $7.99 $7.51 $7.89 $7.89 568,375
2020-06-04 $7.81 $7.92 $7.32 $7.47 $7.47 729,612
2020-06-03 $7.75 $8.02 $7.62 $7.85 $7.85 797,326
2020-06-02 $7.40 $7.55 $7.23 $7.47 $7.47 755,165
2020-06-01 $7.01 $7.63 $6.95 $7.43 $7.43 1,157,261
2020-05-29 $6.46 $7.13 $6.45 $7.06 $7.06 2,608,497
2020-05-28 $6.49 $6.59 $6.29 $6.36 $6.36 931,392
2020-05-27 $6.51 $6.63 $6.37 $6.45 $6.45 976,650
2020-05-26 $6.06 $6.39 $6.00 $6.37 $6.37 1,249,169
2020-05-22 $5.59 $5.97 $5.49 $5.94 $5.94 806,974
2020-05-21 $5.53 $5.69 $5.37 $5.60 $5.60 705,585
2020-05-20 $5.83 $5.87 $5.48 $5.59 $5.59 684,634
2020-05-19 $5.59 $5.96 $5.55 $5.67 $5.67 1,088,787
2020-05-18 $5.28 $5.36 $5.11 $5.23 $5.23 531,747
2020-05-15 $4.82 $5.12 $4.79 $5.08 $5.08 529,126
2020-05-14 $5.00 $5.09 $4.67 $4.92 $4.92 862,834
2020-05-13 $5.37 $5.52 $4.97 $5.04 $5.04 1,230,790
2020-05-12 $5.90 $5.95 $5.41 $5.47 $5.47 1,022,044
2020-05-11 $6.00 $6.04 $5.70 $5.80 $5.80 668,927
2020-05-08 $5.81 $6.29 $5.81 $6.04 $6.04 1,416,211
2020-05-07 $6.20 $6.32 $6.00 $6.28 $6.28 1,132,860
2020-05-06 $6.11 $6.17 $5.94 $6.03 $6.03 502,528
2020-05-05 $6.94 $6.94 $5.93 $5.95 $5.95 1,181,612
2020-05-04 $6.44 $6.50 $6.20 $6.37 $6.37 393,443
2020-05-01 $6.80 $6.90 $6.23 $6.46 $6.46 614,009
2020-04-30 $7.60 $7.70 $6.98 $7.02 $7.02 530,800
2020-04-29 $7.48 $7.78 $7.28 $7.67 $7.67 628,684
2020-04-28 $7.20 $7.50 $7.01 $7.26 $7.26 1,674,792
2020-04-27 $6.96 $7.33 $6.92 $6.98 $6.98 676,548
2020-04-24 $6.95 $7.13 $6.70 $6.86 $6.86 380,175
2020-04-23 $6.64 $7.20 $6.56 $6.90 $6.90 507,171
2020-04-22 $6.34 $6.59 $6.26 $6.53 $6.53 453,307
2020-04-21 $6.32 $6.36 $5.95 $6.19 $6.19 548,010
2020-04-20 $6.18 $6.47 $6.12 $6.35 $6.35 529,579
2020-04-17 $6.25 $6.29 $5.96 $6.18 $6.18 485,015
2020-04-16 $6.35 $6.49 $5.90 $6.01 $6.01 731,296
2020-04-15 $5.90 $6.25 $5.74 $6.11 $6.11 474,089
2020-04-14 $6.20 $6.46 $5.92 $6.07 $6.07 518,060
2020-04-13 $5.75 $6.12 $5.58 $6.05 $6.05 664,376
2020-04-09 $5.93 $6.00 $5.48 $5.70 $5.70 1,105,791
2020-04-08 $6.28 $6.28 $5.42 $5.44 $5.44 1,216,098
2020-04-07 $6.54 $6.59 $5.88 $5.98 $5.98 592,390
2020-04-06 $6.23 $6.36 $6.00 $6.19 $6.19 409,242
2020-04-03 $6.02 $6.06 $5.81 $5.99 $5.99 224,373
2020-04-02 $6.05 $6.33 $5.90 $6.06 $6.06 185,691
2020-04-01 $6.51 $6.58 $6.00 $6.13 $6.13 277,311
2020-03-31 $6.83 $7.07 $6.60 $6.73 $6.73 388,216
2020-03-30 $7.30 $7.30 $6.59 $6.72 $6.72 401,999
2020-03-27 $7.25 $7.37 $6.68 $7.11 $7.11 352,072
2020-03-26 $6.49 $7.33 $6.49 $7.31 $7.31 700,197
2020-03-25 $6.25 $6.69 $5.90 $6.23 $6.23 671,577
2020-03-24 $6.02 $6.61 $6.00 $6.22 $6.22 1,413,056
2020-03-23 $5.83 $5.99 $5.50 $5.81 $5.81 405,561
2020-03-20 $6.10 $6.37 $5.70 $5.71 $5.71 525,452
2020-03-19 $5.54 $6.27 $5.42 $6.05 $6.05 469,108
2020-03-18 $5.90 $6.00 $5.36 $5.47 $5.47 417,349
2020-03-17 $5.94 $6.34 $5.62 $6.02 $6.02 498,569
2020-03-16 $5.80 $6.13 $5.65 $5.91 $5.91 556,637
2020-03-13 $6.66 $6.76 $5.98 $6.23 $6.23 311,581
2020-03-12 $6.54 $6.77 $6.11 $6.13 $6.13 390,028
2020-03-11 $7.32 $7.69 $7.10 $7.22 $7.22 639,142
2020-03-10 $6.77 $7.90 $6.77 $7.47 $7.47 995,219
2020-03-09 $6.50 $6.79 $6.04 $6.15 $6.15 488,764
2020-03-06 $6.86 $7.13 $6.78 $7.13 $7.13 253,888
2020-03-05 $7.35 $7.37 $7.03 $7.11 $7.11 317,663
2020-03-04 $7.30 $7.50 $7.25 $7.47 $7.47 276,437
2020-03-03 $7.15 $7.53 $7.15 $7.22 $7.22 217,799
2020-03-02 $7.32 $7.48 $7.00 $7.15 $7.15 333,830
2020-02-28 $7.60 $7.61 $7.17 $7.39 $7.39 401,063
2020-02-27 $8.00 $8.15 $7.88 $7.89 $7.89 235,903
2020-02-26 $8.23 $8.36 $8.13 $8.21 $8.21 185,205
2020-02-25 $8.51 $8.61 $8.08 $8.25 $8.25 376,536
2020-02-24 $8.28 $8.61 $7.20 $8.47 $8.47 264,938
2020-02-21 $8.97 $9.00 $8.44 $8.69 $8.69 206,072
2020-02-20 $8.93 $9.01 $8.80 $8.99 $8.99 156,668
2020-02-19 $9.24 $9.28 $8.99 $9.01 $9.01 142,750
2020-02-18 $9.14 $9.60 $9.00 $9.21 $9.21 220,504
2020-02-14 $9.00 $9.57 $8.90 $9.24 $9.24 250,065
2020-02-13 $8.90 $9.05 $8.84 $8.98 $8.98 88,480
2020-02-12 $9.00 $9.07 $8.79 $8.94 $8.94 106,181
2020-02-11 $8.81 $9.15 $8.79 $8.95 $8.95 130,305
2020-02-10 $8.48 $8.89 $8.45 $8.78 $8.78 153,960
2020-02-07 $8.48 $8.65 $8.45 $8.48 $8.48 239,825
2020-02-06 $8.64 $8.65 $8.50 $8.50 $8.50 99,700
2020-02-05 $8.56 $8.65 $8.35 $8.61 $8.61 164,415
2020-02-04 $8.41 $8.65 $8.28 $8.43 $8.43 208,910
2020-02-03 $8.41 $8.50 $8.21 $8.30 $8.30 208,976
2020-01-31 $8.57 $8.59 $8.21 $8.41 $8.41 184,990
2020-01-30 $8.68 $8.74 $8.50 $8.61 $8.61 147,833
2020-01-29 $8.86 $8.93 $8.70 $8.74 $8.74 79,650
2020-01-28 $8.71 $8.92 $8.64 $8.83 $8.83 135,118
2020-01-27 $8.63 $8.78 $8.44 $8.69 $8.69 181,228
2020-01-24 $8.99 $9.03 $8.60 $8.86 $8.86 247,608
2020-01-23 $8.95 $8.99 $8.77 $8.95 $8.95 146,882
2020-01-22 $8.93 $8.99 $8.67 $8.97 $8.97 209,927
2020-01-21 $9.24 $9.24 $8.86 $8.89 $8.89 212,718
2020-01-17 $9.27 $9.31 $9.08 $9.16 $9.16 230,588
2020-01-16 $9.09 $9.29 $9.06 $9.19 $9.19 271,510
2020-01-15 $9.10 $9.55 $8.89 $8.95 $8.95 698,730
2020-01-14 $8.45 $9.04 $8.40 $8.94 $8.94 1,414,240
2020-01-13 $8.33 $8.55 $8.30 $8.51 $8.51 134,056
2020-01-10 $8.35 $8.46 $8.20 $8.34 $8.34 124,411
2020-01-09 $8.38 $8.40 $8.18 $8.32 $8.32 118,800
2020-01-08 $8.10 $8.35 $8.10 $8.26 $8.26 79,781
2020-01-07 $8.27 $8.27 $8.04 $8.05 $8.05 118,804
2020-01-06 $8.33 $8.38 $8.18 $8.25 $8.25 156,344
2020-01-03 $8.30 $8.51 $8.21 $8.45 $8.45 230,305
2020-01-02 $8.65 $8.76 $8.26 $8.37 $8.37 160,384
2019-12-31 $8.35 $8.67 $8.31 $8.58 $8.58 200,461
2019-12-30 $8.32 $8.61 $8.23 $8.39 $8.39 162,652
2019-12-27 $8.47 $8.50 $8.27 $8.29 $8.29 102,913
2019-12-26 $8.39 $8.46 $8.36 $8.41 $8.41 84,697
2019-12-24 $8.38 $8.38 $8.17 $8.36 $8.36 112,994
2019-12-23 $8.38 $8.52 $8.28 $8.36 $8.36 174,819
2019-12-20 $8.68 $8.69 $8.30 $8.32 $8.32 248,477
2019-12-19 $8.74 $8.80 $8.59 $8.62 $8.62 154,364
2019-12-18 $8.53 $8.79 $8.52 $8.74 $8.74 182,004
2019-12-17 $8.51 $8.64 $8.35 $8.50 $8.50 214,766
2019-12-16 $8.58 $8.79 $8.46 $8.52 $8.52 223,631
2019-12-13 $8.00 $8.82 $7.97 $8.64 $8.64 367,532
2019-12-12 $8.08 $8.40 $8.08 $8.19 $8.19 144,330
2019-12-11 $8.06 $8.15 $7.95 $8.09 $8.09 115,886
2019-12-10 $8.00 $8.23 $7.94 $8.03 $8.03 142,150
2019-12-09 $7.63 $8.07 $7.59 $7.99 $7.99 288,651
2019-12-06 $7.73 $7.80 $7.64 $7.69 $7.69 153,033
2019-12-05 $7.73 $7.87 $7.63 $7.70 $7.70 126,542
2019-12-04 $7.79 $7.80 $7.62 $7.72 $7.72 221,682
2019-12-03 $7.66 $7.81 $7.56 $7.78 $7.78 178,105
2019-12-02 $7.90 $7.93 $7.54 $7.77 $7.77 169,656
2019-11-29 $8.03 $8.13 $7.79 $7.87 $7.87 107,199
2019-11-27 $8.00 $8.12 $7.82 $8.07 $8.07 177,345
2019-11-26 $8.38 $8.38 $7.93 $7.93 $7.93 234,534
2019-11-25 $8.15 $8.40 $8.06 $8.36 $8.36 386,043
2019-11-22 $8.14 $8.25 $8.08 $8.14 $8.14 162,756
2019-11-21 $8.02 $8.23 $7.95 $8.16 $8.16 196,559
2019-11-20 $8.40 $8.44 $7.60 $8.02 $8.02 878,271
2019-11-19 $7.60 $7.84 $7.24 $7.76 $7.76 404,203
2019-11-18 $7.70 $7.73 $7.57 $7.60 $7.60 235,166
2019-11-15 $7.52 $7.91 $7.52 $7.72 $7.72 348,188
2019-11-14 $7.49 $7.49 $7.19 $7.30 $7.30 299,241
2019-11-13 $7.60 $7.63 $7.31 $7.51 $7.51 268,602
2019-11-12 $7.99 $8.11 $7.66 $7.68 $7.68 410,808
2019-11-11 $7.76 $8.40 $7.70 $8.05 $8.05 452,547
2019-11-08 $7.02 $7.89 $6.91 $7.74 $7.74 878,627
2019-11-07 $6.68 $7.02 $6.63 $6.82 $6.82 348,448
2019-11-06 $6.45 $6.65 $6.41 $6.59 $6.59 476,737
2019-11-05 $6.17 $6.49 $6.17 $6.47 $6.47 568,320
2019-11-04 $6.30 $6.35 $6.11 $6.19 $6.19 315,117
2019-11-01 $5.73 $6.47 $5.68 $6.25 $6.25 1,351,940
2019-10-31 $6.69 $6.87 $6.59 $6.76 $6.76 362,578
2019-10-30 $6.69 $6.75 $6.59 $6.68 $6.68 218,565
2019-10-29 $6.88 $6.90 $6.62 $6.69 $6.69 251,112
2019-10-28 $6.61 $6.91 $6.61 $6.89 $6.89 276,516
2019-10-25 $6.46 $6.63 $6.42 $6.60 $6.60 291,907
2019-10-24 $6.57 $6.62 $6.47 $6.48 $6.48 202,358
2019-10-23 $6.57 $6.62 $6.49 $6.56 $6.56 416,663
2019-10-22 $6.78 $6.79 $6.46 $6.58 $6.58 153,677
2019-10-21 $6.56 $6.79 $6.56 $6.79 $6.79 163,232
2019-10-18 $6.68 $6.73 $6.45 $6.54 $6.54 183,751
2019-10-17 $6.44 $6.73 $6.43 $6.69 $6.69 273,838
2019-10-16 $6.38 $6.42 $6.30 $6.40 $6.40 139,035
2019-10-15 $6.48 $6.50 $6.27 $6.38 $6.38 217,352
2019-10-14 $6.31 $6.46 $6.28 $6.44 $6.44 239,430
2019-10-11 $6.22 $6.34 $6.16 $6.31 $6.31 253,787
2019-10-10 $6.32 $6.34 $5.92 $6.13 $6.13 501,371
2019-10-09 $6.26 $6.36 $6.20 $6.30 $6.30 338,028
2019-10-08 $6.12 $6.28 $6.04 $6.23 $6.23 594,279
2019-10-07 $6.13 $6.26 $6.03 $6.22 $6.22 212,402
2019-10-04 $6.07 $6.25 $6.07 $6.20 $6.20 257,749
2019-10-03 $6.17 $6.20 $5.95 $6.07 $6.07 247,600
2019-10-02 $6.40 $6.40 $6.10 $6.20 $6.20 335,373
2019-10-01 $6.27 $6.40 $6.21 $6.34 $6.34 293,857
2019-09-30 $5.98 $6.28 $5.98 $6.19 $6.19 420,331
2019-09-27 $5.99 $6.00 $5.88 $5.94 $5.94 261,936
2019-09-26 $6.02 $6.15 $5.96 $5.96 $5.96 220,753
2019-09-25 $6.02 $6.10 $6.00 $6.01 $6.01 249,136
2019-09-24 $6.24 $6.36 $6.04 $6.06 $6.06 266,823
2019-09-23 $6.22 $6.32 $6.10 $6.24 $6.24 320,710
2019-09-20 $6.27 $6.35 $6.18 $6.21 $6.21 317,651
2019-09-19 $6.30 $6.50 $6.25 $6.27 $6.27 406,075
2019-09-18 $6.38 $6.46 $6.19 $6.30 $6.30 358,885
2019-09-17 $6.57 $6.64 $6.34 $6.38 $6.38 269,485
2019-09-16 $6.35 $6.63 $6.25 $6.58 $6.58 326,119
2019-09-13 $6.50 $6.53 $6.37 $6.39 $6.39 265,755
2019-09-12 $6.66 $6.75 $6.44 $6.47 $6.47 345,300
2019-09-11 $6.84 $6.86 $6.54 $6.65 $6.65 284,123
2019-09-10 $6.81 $6.88 $6.62 $6.78 $6.78 318,628
2019-09-09 $7.10 $7.16 $6.56 $6.81 $6.81 416,860
2019-09-06 $7.66 $7.69 $7.02 $7.04 $7.04 557,607
2019-09-05 $7.45 $7.64 $7.36 $7.63 $7.63 587,451
2019-09-04 $7.28 $7.48 $7.25 $7.38 $7.38 346,390
2019-09-03 $7.41 $7.46 $6.99 $7.19 $7.19 542,011
2019-08-30 $7.27 $7.74 $7.17 $7.46 $7.46 601,890
2019-08-29 $7.00 $7.59 $6.96 $7.19 $7.19 733,931
2019-08-28 $6.51 $6.98 $6.50 $6.97 $6.97 764,879
2019-08-27 $6.13 $6.57 $6.09 $6.48 $6.48 636,981
2019-08-26 $6.06 $6.22 $6.02 $6.07 $6.07 472,886
2019-08-23 $6.21 $6.22 $5.96 $5.98 $5.98 442,121
2019-08-22 $6.35 $6.44 $6.15 $6.32 $6.32 284,809
2019-08-21 $6.14 $6.38 $6.13 $6.31 $6.31 278,385
2019-08-20 $6.02 $6.12 $5.92 $6.08 $6.08 227,130
2019-08-19 $6.25 $6.28 $5.94 $6.04 $6.04 491,015
2019-08-16 $6.32 $6.40 $6.07 $6.13 $6.13 395,743
2019-08-15 $6.29 $6.35 $6.14 $6.25 $6.25 303,559
2019-08-14 $6.24 $6.32 $6.06 $6.27 $6.27 322,785
2019-08-13 $6.17 $6.56 $6.15 $6.40 $6.40 474,104
2019-08-12 $6.51 $6.64 $6.11 $6.17 $6.17 327,722
2019-08-09 $6.76 $6.87 $6.50 $6.53 $6.53 458,664
2019-08-08 $6.30 $6.98 $6.28 $6.77 $6.77 793,694
2019-08-07 $6.00 $6.50 $5.54 $6.27 $6.27 1,448,994
2019-08-06 $8.22 $8.50 $6.04 $6.13 $6.13 3,450,147
2019-08-05 $9.98 $10.04 $9.49 $9.68 $9.68 534,967
2019-08-02 $10.20 $10.21 $9.73 $10.09 $10.09 333,336
2019-08-01 $10.27 $10.79 $10.04 $10.21 $10.21 624,141
2019-07-31 $9.96 $10.36 $9.94 $10.25 $10.25 452,154
2019-07-30 $9.83 $10.09 $9.69 $9.96 $9.96 507,139
2019-07-29 $10.03 $10.11 $9.80 $9.94 $9.94 274,059
2019-07-26 $10.04 $10.23 $9.92 $10.02 $10.02 287,129
2019-07-25 $10.03 $10.09 $9.85 $10.00 $10.00 250,508
2019-07-24 $9.69 $10.02 $9.58 $9.99 $9.99 275,948
2019-07-23 $9.85 $9.85 $9.71 $9.77 $9.77 187,134
2019-07-22 $9.95 $9.95 $9.70 $9.83 $9.83 257,210
2019-07-19 $9.94 $10.02 $9.87 $9.95 $9.95 260,778
2019-07-18 $10.05 $10.09 $9.78 $9.96 $9.96 419,604
2019-07-17 $10.18 $10.28 $9.96 $10.08 $10.08 237,697
2019-07-16 $10.14 $10.28 $10.02 $10.18 $10.18 350,674
2019-07-15 $10.32 $10.53 $10.18 $10.21 $10.21 359,430
2019-07-12 $10.15 $10.38 $10.04 $10.32 $10.32 364,761
2019-07-11 $10.03 $10.31 $9.98 $10.08 $10.08 397,001
2019-07-10 $10.00 $10.09 $9.91 $10.00 $10.00 459,677
2019-07-09 $9.73 $10.00 $9.71 $9.94 $9.94 573,873
2019-07-08 $9.90 $10.14 $9.70 $9.78 $9.78 774,251
2019-07-05 $9.67 $10.00 $9.66 $9.94 $9.94 477,937
2019-07-03 $9.32 $9.75 $9.26 $9.74 $9.74 348,535
2019-07-02 $9.25 $9.45 $9.05 $9.31 $9.31 598,010
2019-07-01 $9.18 $9.35 $9.03 $9.25 $9.25 508,216
2019-06-28 $8.69 $9.12 $8.60 $9.12 $9.12 1,025,210
2019-06-27 $8.71 $8.86 $8.67 $8.75 $8.75 410,661
2019-06-26 $8.65 $9.07 $8.62 $8.67 $8.67 519,501
2019-06-25 $8.49 $8.61 $8.27 $8.55 $8.55 363,368
2019-06-24 $8.62 $8.73 $8.37 $8.49 $8.49 414,509
2019-06-21 $8.48 $8.74 $8.41 $8.64 $8.64 322,691
2019-06-20 $8.35 $8.65 $8.25 $8.53 $8.53 778,556
2019-06-19 $8.25 $8.37 $8.02 $8.30 $8.30 399,813
2019-06-18 $7.75 $8.30 $7.75 $8.22 $8.22 973,125
2019-06-17 $7.83 $7.89 $7.63 $7.69 $7.69 344,819
2019-06-14 $8.04 $8.14 $7.85 $7.87 $7.87 223,818
2019-06-13 $8.09 $8.14 $7.97 $8.07 $8.07 308,369
2019-06-12 $7.95 $8.11 $7.95 $8.06 $8.06 196,677
2019-06-11 $8.00 $8.11 $7.86 $7.97 $7.97 382,141
2019-06-10 $7.90 $8.22 $7.90 $7.94 $7.94 308,530
2019-06-07 $7.86 $8.08 $7.83 $7.86 $7.86 666,093
2019-06-06 $7.67 $7.82 $7.52 $7.75 $7.75 267,891
2019-06-05 $7.79 $7.90 $7.56 $7.71 $7.71 292,031
2019-06-04 $7.67 $8.00 $7.59 $7.75 $7.75 438,539
2019-06-03 $7.73 $7.82 $7.47 $7.56 $7.56 372,365
2019-05-31 $7.75 $7.91 $7.62 $7.75 $7.75 387,136
2019-05-30 $8.04 $8.12 $7.84 $7.87 $7.87 361,410
2019-05-29 $7.95 $8.08 $7.82 $8.04 $8.04 534,463
2019-05-28 $8.16 $8.29 $7.95 $8.02 $8.02 479,622
2019-05-24 $8.05 $8.25 $8.05 $8.16 $8.16 390,334
2019-05-23 $8.12 $8.12 $7.80 $7.93 $7.93 407,435
2019-05-22 $8.28 $8.36 $8.05 $8.22 $8.22 449,580
2019-05-21 $7.95 $8.45 $7.92 $8.37 $8.37 737,648
2019-05-20 $7.69 $7.92 $7.53 $7.90 $7.90 416,569
2019-05-17 $7.59 $7.88 $7.50 $7.75 $7.75 373,333
2019-05-16 $7.86 $7.95 $7.67 $7.71 $7.71 475,996
2019-05-15 $7.48 $7.97 $7.45 $7.81 $7.81 493,308
2019-05-14 $7.68 $7.91 $7.50 $7.54 $7.54 678,296
2019-05-13 $7.98 $7.98 $7.58 $7.63 $7.63 529,280
2019-05-10 $8.24 $8.38 $7.89 $8.15 $8.15 585,143
2019-05-09 $8.60 $8.69 $8.11 $8.29 $8.29 701,244
2019-05-08 $8.83 $9.28 $8.67 $8.82 $8.82 921,172
2019-05-07 $10.00 $10.65 $8.71 $8.87 $8.87 1,992,448
2019-05-06 $9.12 $9.35 $8.75 $9.30 $9.30 1,234,991
2019-05-03 $8.58 $9.33 $8.50 $9.05 $9.05 1,176,124
2019-05-02 $8.59 $9.10 $8.48 $8.55 $8.55 1,550,287
2019-05-01 $7.95 $8.51 $7.79 $8.51 $8.51 1,231,043
2019-04-30 $7.66 $7.74 $7.54 $7.60 $7.60 486,063
2019-04-29 $7.45 $7.74 $7.41 $7.61 $7.61 683,929
2019-04-26 $7.62 $7.64 $7.41 $7.45 $7.45 349,396
2019-04-25 $7.70 $7.77 $7.58 $7.63 $7.63 272,180
2019-04-24 $7.98 $8.05 $7.63 $7.73 $7.73 299,988
2019-04-23 $7.83 $8.08 $7.79 $7.99 $7.99 630,275
2019-04-22 $7.74 $7.90 $7.61 $7.81 $7.81 542,728
2019-04-18 $8.13 $8.15 $7.51 $7.74 $7.74 653,193
2019-04-17 $8.52 $8.62 $7.90 $8.16 $8.16 400,950
2019-04-16 $8.34 $8.48 $8.34 $8.44 $8.44 373,067
2019-04-15 $8.45 $8.46 $8.07 $8.32 $8.32 521,942
2019-04-12 $8.71 $8.80 $8.45 $8.48 $8.48 463,486
2019-04-11 $8.58 $8.71 $8.54 $8.69 $8.69 534,222
2019-04-10 $8.75 $8.78 $8.48 $8.62 $8.62 611,202
2019-04-09 $8.51 $8.66 $8.31 $8.60 $8.60 587,092
2019-04-08 $8.39 $8.77 $8.24 $8.45 $8.45 843,035
2019-04-05 $8.52 $8.57 $8.21 $8.34 $8.34 543,222
2019-04-04 $8.50 $8.67 $8.28 $8.45 $8.45 590,116
2019-04-03 $8.31 $9.08 $8.23 $8.50 $8.50 1,676,179
2019-04-02 $7.81 $8.24 $7.73 $8.23 $8.23 796,155
2019-04-01 $7.64 $7.96 $7.44 $7.89 $7.89 700,222
2019-03-29 $7.85 $7.90 $7.25 $7.45 $7.45 716,010
2019-03-28 $7.60 $7.93 $7.40 $7.84 $7.84 471,930
2019-03-27 $7.21 $7.72 $7.01 $7.60 $7.60 763,245
2019-03-26 $7.25 $7.32 $7.08 $7.20 $7.20 319,846
2019-03-25 $7.00 $7.37 $6.91 $7.17 $7.17 539,355
2019-03-22 $7.15 $7.37 $6.85 $6.96 $6.96 582,678
2019-03-21 $7.39 $7.46 $7.05 $7.18 $7.18 782,455
2019-03-20 $7.09 $7.58 $6.97 $7.37 $7.37 1,217,450
2019-03-19 $6.51 $7.15 $6.51 $6.98 $6.98 810,563
2019-03-18 $6.06 $7.08 $6.01 $6.53 $6.53 1,344,242
2019-03-15 $5.35 $6.48 $5.35 $6.23 $6.23 2,922,552
2019-03-14 $4.62 $4.93 $4.57 $4.90 $4.90 150,943
2019-03-13 $4.61 $4.75 $4.57 $4.60 $4.60 91,072
2019-03-12 $4.63 $4.69 $4.57 $4.58 $4.58 48,082
2019-03-11 $4.45 $4.71 $4.45 $4.62 $4.62 98,086
2019-03-08 $4.42 $4.50 $4.37 $4.43 $4.43 102,350
2019-03-07 $4.63 $4.65 $4.41 $4.41 $4.41 231,697
2019-03-06 $4.81 $4.83 $4.59 $4.65 $4.65 86,223
2019-03-05 $4.77 $4.83 $4.70 $4.80 $4.80 78,701
2019-03-04 $4.80 $4.86 $4.72 $4.74 $4.74 50,659
2019-03-01 $4.80 $4.81 $4.67 $4.79 $4.79 67,487
2019-02-28 $4.74 $4.81 $4.70 $4.75 $4.75 60,748
2019-02-27 $4.76 $4.77 $4.61 $4.75 $4.75 70,485
2019-02-26 $4.59 $4.85 $4.53 $4.78 $4.78 127,941
2019-02-25 $4.70 $4.79 $4.61 $4.61 $4.61 173,984
2019-02-22 $4.49 $4.76 $4.43 $4.69 $4.69 269,748
2019-02-21 $4.94 $4.95 $4.87 $4.89 $4.89 257,133
2019-02-20 $4.97 $5.02 $4.93 $4.95 $4.95 270,939
2019-02-19 $4.95 $5.02 $4.93 $4.98 $4.98 96,819
2019-02-15 $5.00 $5.08 $4.95 $4.97 $4.97 130,551
2019-02-14 $4.95 $5.00 $4.88 $4.98 $4.98 55,179
2019-02-13 $5.00 $5.02 $4.93 $4.95 $4.95 53,108
2019-02-12 $4.97 $5.01 $4.92 $5.00 $5.00 56,840
2019-02-11 $5.00 $5.01 $4.87 $4.95 $4.95 71,092
2019-02-08 $5.00 $5.05 $4.82 $5.00 $5.00 115,442
2019-02-07 $5.06 $5.08 $4.95 $5.08 $5.08 95,433
2019-02-06 $4.95 $5.12 $4.95 $5.12 $5.12 92,560
2019-02-05 $4.88 $4.98 $4.86 $4.96 $4.96 80,958
2019-02-04 $4.87 $4.94 $4.80 $4.85 $4.85 91,817
2019-02-01 $4.78 $4.90 $4.74 $4.86 $4.86 86,353
2019-01-31 $4.59 $4.78 $4.58 $4.76 $4.76 192,852
2019-01-30 $4.58 $4.68 $4.39 $4.60 $4.60 212,478
2019-01-29 $4.54 $4.55 $4.46 $4.49 $4.49 122,563
2019-01-28 $4.57 $4.59 $4.37 $4.53 $4.53 139,438
2019-01-25 $4.67 $4.71 $4.57 $4.61 $4.61 101,062
2019-01-24 $4.59 $4.73 $4.56 $4.65 $4.65 124,374
2019-01-23 $4.74 $4.81 $4.57 $4.59 $4.59 125,339
2019-01-22 $4.83 $4.92 $4.66 $4.71 $4.71 175,229
2019-01-18 $4.74 $4.84 $4.67 $4.83 $4.83 132,513
2019-01-17 $4.76 $4.79 $4.59 $4.71 $4.71 150,872
2019-01-16 $4.80 $4.84 $4.63 $4.78 $4.78 107,630
2019-01-15 $4.67 $4.81 $4.64 $4.77 $4.77 114,954
2019-01-14 $4.70 $4.72 $4.55 $4.65 $4.65 119,511
2019-01-11 $4.79 $4.93 $4.70 $4.75 $4.75 126,071
2019-01-10 $4.68 $4.80 $4.66 $4.79 $4.79 79,738
2019-01-09 $4.75 $4.81 $4.59 $4.72 $4.72 316,626
2019-01-08 $4.85 $4.95 $4.71 $4.75 $4.75 219,463
2019-01-07 $4.71 $4.82 $4.70 $4.81 $4.81 160,211
2019-01-04 $4.65 $4.82 $4.56 $4.71 $4.71 153,945
2019-01-03 $4.62 $4.78 $4.44 $4.56 $4.56 200,142
2019-01-02 $4.69 $4.71 $4.57 $4.62 $4.62 122,262
2018-12-31 $4.90 $4.91 $4.67 $4.75 $4.75 144,252
2018-12-28 $4.65 $4.95 $4.59 $4.82 $4.82 178,814
2018-12-27 $4.85 $4.92 $4.44 $4.65 $4.65 379,423
2018-12-26 $4.96 $5.20 $4.69 $4.87 $4.87 286,743
2018-12-24 $4.95 $4.96 $4.77 $4.80 $4.80 133,523
2018-12-21 $5.22 $5.29 $5.00 $5.01 $5.01 336,897
2018-12-20 $5.60 $5.66 $5.21 $5.21 $5.21 266,855
2018-12-19 $5.85 $5.92 $5.58 $5.59 $5.59 116,501
2018-12-18 $6.09 $6.09 $5.80 $5.83 $5.83 167,991
2018-12-17 $6.35 $6.37 $5.97 $6.01 $6.01 162,242
2018-12-14 $6.37 $6.45 $6.25 $6.33 $6.33 180,398
2018-12-13 $6.50 $6.62 $6.44 $6.45 $6.45 205,917
2018-12-12 $6.34 $6.50 $6.34 $6.45 $6.45 329,631
2018-12-11 $6.20 $6.43 $6.20 $6.33 $6.33 214,786
2018-12-10 $6.02 $6.29 $6.01 $6.22 $6.22 264,012
2018-12-07 $6.07 $6.12 $5.97 $6.06 $6.06 151,700
2018-12-06 $6.10 $6.17 $5.98 $6.03 $6.03 186,826
2018-12-04 $6.40 $6.40 $6.10 $6.12 $6.12 155,824
2018-12-03 $6.45 $6.57 $6.39 $6.42 $6.42 255,723
2018-11-30 $6.36 $6.50 $6.24 $6.44 $6.44 316,307
2018-11-29 $6.28 $6.48 $6.28 $6.37 $6.37 162,395
2018-11-28 $6.29 $6.49 $6.22 $6.35 $6.35 266,385
2018-11-27 $6.18 $6.27 $6.09 $6.24 $6.24 207,612
2018-11-26 $6.06 $6.23 $6.00 $6.19 $6.19 171,999
2018-11-23 $6.00 $6.30 $6.00 $6.09 $6.09 105,477
2018-11-21 $6.20 $6.29 $6.00 $6.03 $6.03 253,755
2018-11-20 $6.22 $6.38 $6.08 $6.16 $6.16 225,796
2018-11-19 $6.53 $6.78 $6.28 $6.34 $6.34 253,459
2018-11-16 $6.61 $6.99 $6.11 $6.52 $6.52 677,436
2018-11-15 $5.84 $6.67 $5.84 $6.66 $6.66 622,926
2018-11-14 $5.72 $5.93 $5.63 $5.80 $5.80 212,163
2018-11-13 $5.61 $5.70 $5.52 $5.61 $5.61 172,530
2018-11-12 $5.64 $5.67 $5.35 $5.60 $5.60 126,058
2018-11-09 $5.71 $5.75 $5.57 $5.66 $5.66 122,829
2018-11-08 $5.13 $5.81 $5.03 $5.70 $5.70 166,653
2018-11-07 $5.64 $5.68 $5.55 $5.61 $5.61 131,111
2018-11-06 $5.51 $5.63 $5.47 $5.63 $5.63 88,155
2018-11-05 $5.56 $5.61 $5.38 $5.48 $5.48 82,238
2018-11-02 $5.56 $5.65 $5.48 $5.54 $5.54 73,670
2018-11-01 $5.31 $5.55 $5.26 $5.53 $5.53 70,274
2018-10-31 $5.50 $5.54 $5.27 $5.30 $5.30 112,541
2018-10-30 $5.16 $5.45 $5.14 $5.44 $5.44 138,742
2018-10-29 $5.30 $5.34 $5.11 $5.17 $5.17 129,492
2018-10-26 $5.19 $5.42 $5.15 $5.27 $5.27 197,147
2018-10-25 $5.12 $5.32 $5.10 $5.28 $5.28 121,396
2018-10-24 $5.48 $5.49 $5.14 $5.15 $5.15 114,278
2018-10-23 $5.39 $5.50 $5.24 $5.47 $5.47 112,137
2018-10-22 $5.40 $5.59 $5.40 $5.47 $5.47 127,277
2018-10-19 $5.76 $5.82 $5.35 $5.41 $5.41 278,021
2018-10-18 $5.94 $5.95 $5.74 $5.76 $5.76 99,393
2018-10-17 $5.96 $5.96 $5.80 $5.92 $5.92 52,037
2018-10-16 $5.85 $5.96 $5.85 $5.93 $5.93 135,357
2018-10-15 $5.75 $5.86 $5.67 $5.79 $5.79 201,069
2018-10-12 $5.65 $5.82 $5.59 $5.81 $5.81 263,221
2018-10-11 $5.65 $5.79 $5.51 $5.58 $5.58 186,707
2018-10-10 $5.80 $5.80 $5.59 $5.66 $5.66 267,991
2018-10-09 $5.77 $5.94 $5.75 $5.78 $5.78 170,044
2018-10-08 $6.03 $6.04 $5.77 $5.78 $5.78 301,978
2018-10-05 $6.15 $6.21 $5.96 $6.04 $6.04 245,577
2018-10-04 $6.08 $6.18 $6.00 $6.15 $6.15 328,591
2018-10-03 $5.88 $6.11 $5.74 $6.08 $6.08 299,079
2018-10-02 $5.81 $5.94 $5.77 $5.87 $5.87 129,223
2018-10-01 $5.97 $5.99 $5.67 $5.80 $5.80 440,971
2018-09-28 $5.76 $5.99 $5.76 $5.93 $5.93 178,160
2018-09-27 $5.74 $5.83 $5.62 $5.76 $5.76 201,705
2018-09-26 $5.93 $6.02 $5.70 $5.73 $5.73 330,564
2018-09-25 $5.88 $6.05 $5.86 $5.94 $5.94 218,241
2018-09-24 $5.74 $5.93 $5.71 $5.88 $5.88 111,730
2018-09-21 $5.72 $5.80 $5.69 $5.76 $5.76 374,821
2018-09-20 $5.59 $5.82 $5.54 $5.72 $5.72 301,453
2018-09-19 $5.45 $5.62 $5.43 $5.55 $5.55 211,280
2018-09-18 $5.41 $5.59 $5.41 $5.46 $5.46 211,855
2018-09-17 $5.52 $5.57 $5.39 $5.42 $5.42 215,567
2018-09-14 $5.68 $5.68 $5.50 $5.55 $5.55 138,592
2018-09-13 $5.70 $5.79 $5.60 $5.65 $5.65 213,846
2018-09-12 $6.07 $6.07 $5.66 $5.70 $5.70 293,410
2018-09-11 $6.26 $6.26 $5.96 $6.02 $6.02 315,666
2018-09-10 $6.29 $6.35 $6.12 $6.19 $6.19 249,234
2018-09-07 $6.40 $6.52 $6.26 $6.27 $6.27 198,399
2018-09-06 $6.55 $6.56 $6.18 $6.40 $6.40 221,570
2018-09-05 $6.49 $6.65 $6.36 $6.55 $6.55 412,501
2018-09-04 $5.88 $6.82 $5.88 $6.47 $6.47 1,199,900
2018-08-31 $5.90 $6.01 $5.87 $5.92 $5.92 107,446
2018-08-30 $5.87 $5.96 $5.85 $5.90 $5.90 100,708
2018-08-29 $5.83 $5.92 $5.80 $5.88 $5.88 78,055
2018-08-28 $5.88 $5.92 $5.83 $5.84 $5.84 114,225
2018-08-27 $5.93 $6.11 $5.85 $5.88 $5.88 276,491
2018-08-24 $5.92 $5.95 $5.80 $5.83 $5.83 111,712
2018-08-23 $5.87 $5.95 $5.80 $5.89 $5.89 119,656
2018-08-22 $5.76 $5.92 $5.68 $5.85 $5.85 136,281
2018-08-21 $5.59 $5.86 $5.58 $5.77 $5.77 170,387
2018-08-20 $5.49 $5.69 $5.49 $5.56 $5.56 142,584
2018-08-17 $5.35 $5.49 $5.33 $5.46 $5.46 91,741
2018-08-16 $5.30 $5.53 $5.30 $5.36 $5.36 100,145
2018-08-15 $5.38 $5.45 $5.25 $5.33 $5.33 244,207
2018-08-14 $5.61 $5.68 $5.40 $5.42 $5.42 171,883
2018-08-13 $5.50 $6.05 $5.50 $5.61 $5.61 274,790
2018-08-10 $5.04 $5.69 $5.02 $5.54 $5.54 239,899
2018-08-09 $5.43 $5.72 $5.37 $5.58 $5.58 293,207
2018-08-08 $5.49 $5.57 $5.34 $5.45 $5.45 91,720
2018-08-07 $5.53 $5.65 $5.44 $5.50 $5.50 90,387
2018-08-06 $5.50 $5.70 $5.50 $5.52 $5.52 139,594
2018-08-03 $5.52 $5.61 $5.42 $5.47 $5.47 114,703
2018-08-02 $5.40 $5.65 $5.40 $5.54 $5.54 165,933
2018-08-01 $5.59 $5.59 $5.40 $5.44 $5.44 210,630
2018-07-31 $5.60 $5.78 $5.51 $5.61 $5.61 306,182
2018-07-30 $5.36 $5.86 $5.26 $5.63 $5.63 480,938
2018-07-27 $4.93 $5.53 $4.90 $5.36 $5.36 558,441
2018-07-26 $4.76 $4.96 $4.71 $4.92 $4.92 122,832
2018-07-25 $4.82 $4.97 $4.60 $4.75 $4.75 185,992
2018-07-24 $5.05 $5.16 $4.78 $4.80 $4.80 145,231
2018-07-23 $5.06 $5.12 $4.94 $5.06 $5.06 117,820
2018-07-20 $5.00 $5.08 $4.91 $5.04 $5.04 128,339
2018-07-19 $5.14 $5.20 $5.00 $5.02 $5.02 77,090
2018-07-18 $5.27 $5.27 $5.09 $5.14 $5.14 92,375
2018-07-17 $5.23 $5.37 $5.20 $5.21 $5.21 97,423
2018-07-16 $5.31 $5.35 $5.20 $5.23 $5.23 103,431
2018-07-13 $5.26 $5.41 $5.25 $5.28 $5.28 63,353
2018-07-12 $5.22 $5.29 $5.15 $5.24 $5.24 63,715
2018-07-11 $5.20 $5.31 $5.16 $5.20 $5.20 94,457
2018-07-10 $5.25 $5.35 $5.15 $5.20 $5.20 130,468
2018-07-09 $5.30 $5.30 $5.23 $5.25 $5.25 53,960
2018-07-06 $5.24 $5.42 $5.23 $5.25 $5.25 64,245
2018-07-05 $5.35 $5.35 $5.20 $5.25 $5.25 99,895
2018-07-03 $5.33 $5.35 $5.26 $5.30 $5.30 48,634
2018-07-02 $5.18 $5.34 $5.16 $5.32 $5.32 101,532
2018-06-29 $5.29 $5.38 $5.15 $5.20 $5.20 240,729
2018-06-28 $5.30 $5.33 $5.17 $5.28 $5.28 154,921
2018-06-27 $5.41 $5.58 $5.30 $5.31 $5.31 289,568
2018-06-26 $5.17 $5.45 $5.17 $5.39 $5.39 361,887
2018-06-25 $5.38 $5.41 $5.06 $5.16 $5.16 380,062
2018-06-22 $5.39 $5.60 $5.31 $5.41 $5.41 687,661
2018-06-21 $5.30 $5.53 $5.15 $5.39 $5.39 245,770
2018-06-20 $5.04 $5.31 $5.04 $5.29 $5.29 277,687
2018-06-19 $4.94 $5.02 $4.65 $5.00 $5.00 132,227
2018-06-18 $4.90 $4.97 $4.86 $4.96 $4.96 196,191
2018-06-15 $4.79 $4.99 $4.77 $4.95 $4.95 193,104
2018-06-14 $4.75 $4.95 $4.73 $4.83 $4.83 226,003
2018-06-13 $4.73 $4.86 $4.66 $4.73 $4.73 235,341
2018-06-12 $4.75 $4.84 $4.66 $4.72 $4.72 243,966
2018-06-11 $4.80 $4.83 $4.72 $4.74 $4.74 90,445
2018-06-08 $4.88 $4.90 $4.74 $4.75 $4.75 171,038
2018-06-07 $4.98 $5.05 $4.82 $4.89 $4.89 197,590
2018-06-06 $4.91 $5.05 $4.89 $5.00 $5.00 208,399
2018-06-05 $5.04 $5.16 $4.86 $4.91 $4.91 141,232
2018-06-04 $5.21 $5.35 $5.05 $5.05 $5.05 90,800
2018-06-01 $5.14 $5.26 $5.12 $5.19 $5.19 71,156
2018-05-31 $5.27 $5.36 $5.09 $5.10 $5.10 136,411
2018-05-30 $5.31 $5.50 $5.28 $5.29 $5.29 182,968
2018-05-29 $5.17 $5.31 $5.13 $5.26 $5.26 66,610
2018-05-25 $5.20 $5.27 $5.10 $5.22 $5.22 129,584
2018-05-24 $5.14 $5.20 $4.93 $5.19 $5.19 125,995
2018-05-23 $5.00 $5.14 $4.70 $5.13 $5.13 127,837
2018-05-22 $5.05 $5.07 $4.97 $4.99 $4.99 89,020
2018-05-21 $5.01 $5.15 $5.01 $5.03 $5.03 90,533
2018-05-18 $4.99 $5.01 $4.95 $4.98 $4.98 126,898
2018-05-17 $4.99 $5.02 $4.93 $4.96 $4.96 64,620
2018-05-16 $5.08 $5.10 $4.92 $4.99 $4.99 140,296
2018-05-15 $5.01 $5.10 $4.97 $5.08 $5.08 86,835
2018-05-14 $5.18 $5.19 $4.91 $5.04 $5.04 188,890
2018-05-11 $4.97 $5.50 $4.95 $5.15 $5.15 468,843
2018-05-10 $4.83 $4.94 $4.82 $4.89 $4.89 138,698
2018-05-09 $4.80 $4.90 $4.77 $4.85 $4.85 103,363
2018-05-08 $4.86 $4.88 $4.75 $4.80 $4.80 80,088
2018-05-07 $4.73 $4.93 $4.73 $4.85 $4.85 74,583
2018-05-04 $4.65 $4.83 $4.57 $4.72 $4.72 128,121
2018-05-03 $4.80 $4.84 $4.63 $4.66 $4.66 165,666
2018-05-02 $4.81 $4.91 $4.79 $4.85 $4.85 141,745
2018-05-01 $4.49 $4.82 $4.48 $4.80 $4.80 164,966
2018-04-30 $4.40 $4.53 $4.34 $4.48 $4.48 251,739
2018-04-27 $4.41 $4.46 $4.33 $4.39 $4.39 159,815
2018-04-26 $4.42 $4.44 $4.33 $4.42 $4.42 126,667
2018-04-25 $4.51 $4.60 $4.38 $4.40 $4.40 297,693
2018-04-24 $4.66 $4.71 $4.49 $4.50 $4.50 194,763
2018-04-23 $4.82 $4.86 $4.58 $4.65 $4.65 155,634
2018-04-20 $4.89 $4.93 $4.76 $4.80 $4.80 109,351
2018-04-19 $4.93 $4.99 $4.81 $4.93 $4.93 135,106
2018-04-18 $4.79 $4.99 $4.77 $4.95 $4.95 95,710
2018-04-17 $4.60 $5.00 $4.60 $4.79 $4.79 313,750
2018-04-16 $4.63 $4.72 $4.56 $4.58 $4.58 319,768
2018-04-13 $4.78 $4.80 $4.56 $4.63 $4.63 152,701
2018-04-12 $4.70 $4.92 $4.57 $4.76 $4.76 216,206
2018-04-11 $4.59 $4.74 $4.59 $4.66 $4.66 92,528
2018-04-10 $4.53 $4.67 $4.43 $4.61 $4.61 175,862
2018-04-09 $4.48 $4.52 $4.46 $4.49 $4.49 124,786
2018-04-06 $4.50 $4.60 $4.41 $4.43 $4.43 107,254
2018-04-05 $4.56 $4.60 $4.51 $4.54 $4.54 171,221
2018-04-04 $4.41 $4.57 $4.33 $4.52 $4.52 168,764
2018-04-03 $4.52 $4.52 $4.34 $4.46 $4.46 211,182
2018-04-02 $4.52 $4.55 $4.43 $4.48 $4.48 173,351
2018-03-29 $4.45 $4.56 $4.37 $4.54 $4.54 274,763
2018-03-28 $4.42 $4.46 $4.30 $4.43 $4.43 206,189
2018-03-27 $4.43 $4.52 $4.39 $4.43 $4.43 229,989
2018-03-26 $4.36 $4.45 $4.30 $4.41 $4.41 241,229
2018-03-23 $4.42 $4.48 $4.26 $4.28 $4.28 295,710
2018-03-22 $4.46 $4.50 $4.36 $4.41 $4.41 248,921
2018-03-21 $4.47 $4.57 $4.45 $4.52 $4.52 223,540
2018-03-20 $4.70 $4.73 $4.45 $4.50 $4.50 481,731
2018-03-19 $4.81 $4.94 $4.65 $4.71 $4.71 443,441
2018-03-16 $5.16 $5.16 $4.57 $4.83 $4.83 790,191
2018-03-15 $5.13 $5.24 $5.07 $5.20 $5.20 188,737
2018-03-14 $5.25 $5.25 $5.06 $5.09 $5.09 263,193
2018-03-13 $5.20 $5.32 $5.16 $5.30 $5.30 169,042
2018-03-12 $5.28 $5.29 $5.01 $5.14 $5.14 321,299
2018-03-09 $5.14 $5.30 $5.05 $5.29 $5.29 159,026
2018-03-08 $5.11 $5.13 $5.06 $5.09 $5.09 97,331
2018-03-07 $5.11 $5.14 $4.86 $5.11 $5.11 94,800
2018-03-06 $5.05 $5.19 $4.97 $5.16 $5.16 202,405
2018-03-05 $4.87 $5.05 $4.86 $5.02 $5.02 118,490
2018-03-02 $4.81 $4.93 $4.75 $4.86 $4.86 170,491
2018-03-01 $4.78 $4.93 $4.71 $4.85 $4.85 162,931
2018-02-28 $4.91 $4.91 $4.73 $4.79 $4.79 213,267
2018-02-27 $4.87 $4.95 $4.75 $4.86 $4.86 223,566
2018-02-26 $4.81 $4.89 $4.71 $4.87 $4.87 198,528
2018-02-23 $4.84 $4.94 $4.81 $4.83 $4.83 108,049
2018-02-22 $4.77 $4.84 $4.74 $4.82 $4.82 215,811
2018-02-21 $4.77 $4.86 $4.73 $4.75 $4.75 119,680
2018-02-20 $4.85 $4.94 $4.73 $4.76 $4.76 172,184
2018-02-16 $4.93 $4.99 $4.77 $4.84 $4.84 204,743
2018-02-15 $4.94 $4.97 $4.82 $4.96 $4.96 174,692
2018-02-14 $4.73 $4.97 $4.62 $4.92 $4.92 267,925
2018-02-13 $4.64 $4.76 $4.58 $4.75 $4.75 181,189
2018-02-12 $4.67 $4.75 $4.51 $4.67 $4.67 189,786
2018-02-09 $4.73 $4.89 $4.50 $4.66 $4.66 263,607
2018-02-08 $4.84 $4.87 $4.65 $4.66 $4.66 294,789
2018-02-07 $4.95 $4.99 $4.71 $4.83 $4.83 332,536
2018-02-06 $4.62 $5.00 $4.62 $4.93 $4.93 252,824
2018-02-05 $4.83 $4.92 $4.69 $4.69 $4.69 284,638
2018-02-02 $5.08 $5.08 $4.88 $4.91 $4.91 349,465
2018-02-01 $5.38 $5.40 $5.07 $5.09 $5.09 468,252
2018-01-31 $5.45 $5.57 $5.37 $5.40 $5.40 236,123
2018-01-30 $5.40 $5.49 $5.36 $5.45 $5.45 128,744
2018-01-29 $5.50 $5.51 $5.36 $5.45 $5.45 419,892
2018-01-26 $5.54 $5.56 $5.45 $5.54 $5.54 236,906
2018-01-25 $5.57 $5.61 $5.45 $5.52 $5.52 438,870
2018-01-24 $5.57 $5.61 $5.42 $5.53 $5.53 292,532
2018-01-23 $5.58 $5.67 $5.51 $5.57 $5.57 294,289
2018-01-22 $5.64 $5.67 $5.52 $5.61 $5.61 489,647
2018-01-19 $5.61 $5.77 $5.50 $5.69 $5.69 347,622
2018-01-18 $5.67 $5.67 $5.47 $5.63 $5.63 439,072
2018-01-17 $6.03 $6.10 $5.52 $5.66 $5.66 757,763
2018-01-16 $5.65 $6.09 $5.65 $5.99 $5.99 945,506
2018-01-12 $5.61 $5.67 $5.54 $5.63 $5.63 197,601
2018-01-11 $5.47 $5.71 $5.47 $5.60 $5.60 366,547
2018-01-10 $5.45 $5.51 $5.38 $5.47 $5.47 158,350
2018-01-09 $5.83 $5.83 $5.45 $5.49 $5.49 222,089
2018-01-08 $5.46 $5.58 $5.37 $5.57 $5.57 219,314
2018-01-05 $5.53 $5.57 $5.43 $5.44 $5.44 198,423
2018-01-04 $5.56 $5.65 $5.47 $5.52 $5.52 326,792
2018-01-03 $5.60 $5.62 $5.48 $5.52 $5.52 268,586
2018-01-02 $5.40 $5.65 $5.40 $5.57 $5.57 349,430
2017-12-29 $5.60 $5.61 $5.34 $5.39 $5.39 542,364
2017-12-28 $5.81 $5.83 $5.56 $5.65 $5.65 537,777
2017-12-27 $5.86 $6.02 $5.68 $5.81 $5.81 383,875
2017-12-26 $5.89 $5.99 $5.87 $5.88 $5.88 520,535
2017-12-22 $6.04 $6.05 $5.85 $5.89 $5.89 336,211
2017-12-21 $6.04 $6.18 $6.03 $6.05 $6.05 218,654
2017-12-20 $6.03 $6.14 $5.95 $6.07 $6.07 204,621
2017-12-19 $5.97 $6.24 $5.97 $6.03 $6.03 831,047
2017-12-18 $5.94 $6.07 $5.81 $5.94 $5.94 587,840
2017-12-15 $5.93 $6.06 $5.83 $5.96 $5.96 696,786
2017-12-14 $6.03 $6.19 $5.89 $5.92 $5.92 449,384
2017-12-13 $6.08 $6.30 $6.02 $6.07 $6.07 357,296
2017-12-12 $6.28 $6.33 $6.09 $6.16 $6.16 604,519
2017-12-11 $5.89 $6.33 $5.87 $6.27 $6.27 606,980
2017-12-08 $6.16 $6.37 $5.83 $5.84 $5.84 972,666
2017-12-07 $5.91 $6.21 $5.68 $5.95 $5.95 1,324,630
2017-12-06 $6.75 $6.94 $6.23 $6.50 $6.50 878,322
2017-12-05 $7.10 $7.24 $6.61 $6.76 $6.76 821,806
2017-12-04 $6.71 $7.46 $6.61 $6.99 $6.99 1,917,313
2017-12-01 $6.71 $6.73 $6.30 $6.62 $6.62 714,651
2017-11-30 $6.71 $6.81 $6.65 $6.73 $6.73 601,865
2017-11-29 $6.83 $7.01 $6.64 $6.68 $6.68 502,554
2017-11-28 $6.45 $6.95 $6.40 $6.81 $6.81 788,310
2017-11-27 $7.45 $7.63 $6.37 $6.50 $6.50 1,150,385
2017-11-24 $7.04 $7.65 $7.04 $7.38 $7.38 457,263
2017-11-22 $6.62 $7.21 $6.56 $7.05 $7.05 949,120
2017-11-21 $6.39 $6.65 $6.32 $6.59 $6.59 721,826
2017-11-20 $5.93 $6.56 $5.93 $6.40 $6.40 826,546
2017-11-17 $5.74 $5.96 $5.59 $5.92 $5.92 453,096
2017-11-16 $5.80 $5.87 $5.35 $5.74 $5.74 755,437
2017-11-15 $5.30 $6.33 $5.30 $6.07 $6.07 1,640,558
2017-11-14 $5.10 $5.45 $5.00 $5.29 $5.29 946,050
2017-11-13 $5.05 $5.38 $5.02 $5.11 $5.11 511,826
2017-11-10 $4.07 $5.20 $4.07 $5.10 $5.10 1,843,677
2017-11-09 $4.08 $4.13 $3.99 $4.04 $4.04 292,024
2017-11-08 $4.09 $4.17 $4.01 $4.08 $4.08 181,917
2017-11-07 $4.21 $4.25 $4.09 $4.10 $4.10 181,571
2017-11-06 $4.27 $4.36 $4.21 $4.23 $4.23 150,978
2017-11-03 $4.40 $4.41 $4.25 $4.26 $4.26 160,164
2017-11-02 $4.35 $4.41 $4.29 $4.39 $4.39 102,750
2017-11-01 $4.47 $4.50 $4.33 $4.35 $4.35 133,151
2017-10-31 $4.39 $4.45 $4.34 $4.44 $4.44 136,122
2017-10-30 $4.36 $4.41 $4.30 $4.37 $4.37 230,167
2017-10-27 $4.36 $4.47 $4.28 $4.46 $4.46 255,507
2017-10-26 $4.37 $4.42 $4.28 $4.35 $4.35 117,485
2017-10-25 $4.47 $4.47 $4.33 $4.40 $4.40 152,636
2017-10-24 $4.60 $4.60 $4.42 $4.45 $4.45 139,410
2017-10-23 $4.66 $4.66 $4.47 $4.56 $4.56 116,114
2017-10-20 $4.57 $4.66 $4.48 $4.59 $4.59 110,655
2017-10-19 $4.53 $4.65 $4.46 $4.51 $4.51 175,179
2017-10-18 $4.61 $4.67 $4.53 $4.54 $4.54 134,978
2017-10-17 $4.53 $4.62 $4.51 $4.57 $4.57 180,831
2017-10-16 $4.57 $4.66 $4.54 $4.56 $4.56 169,025
2017-10-13 $4.62 $4.68 $4.55 $4.59 $4.59 102,825
2017-10-12 $4.63 $4.74 $4.57 $4.64 $4.64 126,803
2017-10-11 $4.54 $4.69 $4.51 $4.67 $4.67 97,589
2017-10-10 $4.75 $4.77 $4.52 $4.56 $4.56 141,706
2017-10-09 $4.61 $4.76 $4.61 $4.74 $4.74 157,771
2017-10-06 $4.61 $4.67 $4.50 $4.61 $4.61 225,160
2017-10-05 $4.59 $4.72 $4.58 $4.63 $4.63 61,482
2017-10-04 $4.72 $4.75 $4.56 $4.58 $4.58 158,371
2017-10-03 $4.68 $4.73 $4.66 $4.70 $4.70 113,378
2017-10-02 $4.57 $4.67 $4.55 $4.66 $4.66 130,233
2017-09-29 $4.65 $4.65 $4.53 $4.54 $4.54 102,490
2017-09-28 $4.52 $4.66 $4.47 $4.63 $4.63 357,329
2017-09-27 $4.46 $4.51 $4.40 $4.51 $4.51 228,078
2017-09-26 $4.34 $4.49 $4.33 $4.46 $4.46 109,392
2017-09-25 $4.47 $4.48 $4.31 $4.34 $4.34 152,568
2017-09-22 $4.40 $4.49 $4.38 $4.48 $4.48 148,270
2017-09-21 $4.34 $4.46 $4.32 $4.41 $4.41 163,320
2017-09-20 $4.45 $4.48 $4.28 $4.36 $4.36 272,100
2017-09-19 $4.47 $4.49 $4.39 $4.43 $4.43 171,935
2017-09-18 $4.53 $4.53 $4.39 $4.49 $4.49 262,508
2017-09-15 $4.41 $4.55 $4.36 $4.50 $4.50 435,668
2017-09-14 $4.28 $4.41 $4.27 $4.38 $4.38 247,644
2017-09-13 $4.28 $4.35 $4.25 $4.28 $4.28 211,065
2017-09-12 $4.34 $4.35 $4.23 $4.31 $4.31 224,193
2017-09-11 $4.32 $4.36 $4.27 $4.33 $4.33 172,145
2017-09-08 $4.53 $4.53 $4.22 $4.26 $4.26 246,897
2017-09-07 $4.13 $4.52 $4.13 $4.50 $4.50 376,099
2017-09-06 $4.34 $4.38 $4.17 $4.19 $4.19 212,400
2017-09-05 $4.47 $4.54 $4.25 $4.29 $4.29 204,613
2017-09-01 $4.45 $4.50 $4.42 $4.47 $4.47 217,671
2017-08-31 $4.52 $4.52 $4.37 $4.41 $4.41 155,631
2017-08-30 $4.45 $4.53 $4.45 $4.48 $4.48 100,718
2017-08-29 $4.41 $4.50 $4.41 $4.46 $4.46 77,893
2017-08-28 $4.56 $4.57 $4.36 $4.44 $4.44 246,154
2017-08-25 $4.44 $4.59 $4.42 $4.57 $4.57 145,285
2017-08-24 $4.37 $4.58 $4.37 $4.45 $4.45 183,823
2017-08-23 $4.33 $4.44 $4.33 $4.34 $4.34 98,338
2017-08-22 $4.38 $4.55 $4.32 $4.34 $4.34 221,404
2017-08-21 $4.23 $4.42 $4.20 $4.38 $4.38 202,714
2017-08-18 $4.24 $4.28 $4.09 $4.22 $4.22 411,014
2017-08-17 $4.31 $4.37 $4.25 $4.29 $4.29 290,739
2017-08-16 $4.37 $4.43 $4.28 $4.32 $4.32 188,205
2017-08-15 $4.45 $4.45 $4.32 $4.33 $4.33 271,026
2017-08-14 $4.28 $4.48 $4.26 $4.41 $4.41 182,896
2017-08-11 $4.42 $4.43 $4.24 $4.34 $4.34 387,656
2017-08-10 $4.58 $4.60 $4.41 $4.43 $4.43 286,808
2017-08-09 $4.69 $4.73 $4.56 $4.58 $4.58 328,216
2017-08-08 $4.81 $4.90 $4.72 $4.73 $4.73 230,959
2017-08-07 $4.82 $4.95 $4.64 $4.84 $4.84 456,570
2017-08-04 $5.07 $5.17 $4.74 $4.78 $4.78 811,897
2017-08-03 $5.22 $5.31 $5.17 $5.22 $5.22 265,374
2017-08-02 $5.15 $5.26 $5.05 $5.25 $5.25 311,249
2017-08-01 $5.15 $5.17 $5.07 $5.14 $5.14 181,780
2017-07-31 $5.22 $5.23 $5.02 $5.15 $5.15 253,885
2017-07-28 $5.31 $5.34 $5.13 $5.19 $5.19 140,578
2017-07-27 $5.42 $5.43 $5.17 $5.34 $5.34 259,339
2017-07-26 $5.40 $5.46 $5.35 $5.38 $5.38 181,184
2017-07-25 $5.37 $5.45 $5.30 $5.40 $5.40 132,363
2017-07-24 $5.30 $5.37 $5.22 $5.34 $5.34 151,006
2017-07-21 $5.47 $5.47 $5.30 $5.33 $5.33 312,846
2017-07-20 $5.44 $5.48 $5.37 $5.43 $5.43 221,843
2017-07-19 $5.38 $5.53 $5.35 $5.41 $5.41 165,567
2017-07-18 $5.40 $5.40 $5.23 $5.31 $5.31 176,992
2017-07-17 $5.38 $5.48 $5.27 $5.44 $5.44 357,392
2017-07-14 $5.28 $5.39 $5.28 $5.35 $5.35 119,480
2017-07-13 $5.24 $5.30 $5.22 $5.29 $5.29 100,631
2017-07-12 $5.20 $5.30 $5.16 $5.23 $5.23 288,390
2017-07-11 $5.08 $5.32 $5.08 $5.17 $5.17 216,240
2017-07-10 $5.21 $5.28 $5.10 $5.13 $5.13 347,127
2017-07-07 $5.14 $5.24 $5.11 $5.22 $5.22 150,204
2017-07-06 $5.11 $5.16 $5.08 $5.13 $5.13 248,382
2017-07-05 $5.25 $5.25 $5.11 $5.16 $5.16 289,344
2017-07-03 $5.26 $5.40 $5.19 $5.27 $5.27 140,846
2017-06-30 $5.38 $5.49 $5.24 $5.26 $5.26 216,885
2017-06-29 $5.27 $5.47 $5.22 $5.38 $5.38 269,794
2017-06-28 $5.19 $5.28 $5.17 $5.26 $5.26 210,492
2017-06-27 $5.11 $5.25 $5.07 $5.15 $5.15 331,811
2017-06-26 $5.07 $5.18 $5.06 $5.11 $5.11 173,711
2017-06-23 $5.17 $5.20 $5.00 $5.05 $5.05 413,689
2017-06-22 $5.01 $5.19 $4.96 $5.14 $5.14 286,800
2017-06-21 $4.98 $5.08 $4.93 $5.02 $5.02 330,504
2017-06-20 $5.12 $5.12 $4.93 $4.99 $4.99 331,131
2017-06-19 $5.19 $5.29 $5.09 $5.15 $5.15 390,808
2017-06-16 $5.10 $5.15 $4.91 $5.03 $5.03 394,810
2017-06-15 $5.09 $5.30 $5.08 $5.14 $5.14 409,240
2017-06-14 $5.01 $5.05 $4.91 $4.92 $4.92 325,286
2017-06-13 $4.88 $5.06 $4.86 $5.01 $5.01 405,186
2017-06-12 $4.90 $5.08 $4.84 $4.87 $4.87 405,315
2017-06-09 $5.03 $5.07 $4.83 $4.93 $4.93 347,450
2017-06-08 $4.99 $5.08 $4.94 $5.04 $5.04 208,014
2017-06-07 $4.89 $5.15 $4.89 $4.99 $4.99 1,160,620
2017-06-06 $4.84 $5.01 $4.68 $4.91 $4.91 894,164
2017-06-05 $5.02 $5.07 $4.88 $4.88 $4.88 701,170
2017-06-02 $5.19 $5.31 $5.01 $5.02 $5.02 438,995
2017-06-01 $5.21 $5.29 $5.14 $5.19 $5.19 302,277
2017-05-31 $5.31 $5.31 $5.09 $5.21 $5.21 161,566
2017-05-30 $5.33 $5.36 $5.28 $5.32 $5.32 114,992
2017-05-26 $5.32 $5.38 $5.29 $5.36 $5.36 141,005
2017-05-25 $5.48 $5.50 $5.26 $5.33 $5.33 253,565
2017-05-24 $5.44 $5.54 $5.38 $5.45 $5.45 213,101
2017-05-23 $5.46 $5.46 $5.29 $5.43 $5.43 273,690
2017-05-22 $5.25 $5.43 $5.23 $5.40 $5.40 332,894
2017-05-19 $5.31 $5.37 $5.22 $5.25 $5.25 304,467
2017-05-18 $5.30 $5.34 $5.15 $5.27 $5.27 261,069
2017-05-17 $5.43 $5.53 $5.30 $5.31 $5.31 311,313
2017-05-16 $5.58 $5.62 $5.51 $5.52 $5.52 311,919
2017-05-15 $5.55 $5.60 $5.50 $5.55 $5.55 232,846
2017-05-12 $5.67 $5.72 $5.45 $5.55 $5.55 362,952
2017-05-11 $5.61 $5.87 $5.57 $5.70 $5.70 517,958
2017-05-10 $4.94 $5.64 $4.88 $5.52 $5.52 1,523,027
2017-05-09 $5.41 $5.55 $5.29 $5.47 $5.47 410,449
2017-05-08 $5.26 $5.47 $5.17 $5.37 $5.37 345,532
2017-05-05 $5.35 $5.42 $5.19 $5.24 $5.24 224,465
2017-05-04 $5.21 $5.33 $5.14 $5.31 $5.31 319,013
2017-05-03 $5.39 $5.40 $5.20 $5.22 $5.22 435,129
2017-05-02 $5.73 $5.78 $5.42 $5.44 $5.44 329,483
2017-05-01 $5.61 $5.77 $5.55 $5.70 $5.70 322,009
2017-04-28 $5.54 $5.67 $5.47 $5.61 $5.61 391,445
2017-04-27 $5.68 $5.69 $5.42 $5.54 $5.54 450,937
2017-04-26 $5.66 $5.75 $5.50 $5.65 $5.65 717,762
2017-04-25 $5.31 $5.64 $5.31 $5.63 $5.63 1,163,705
2017-04-24 $5.30 $5.54 $5.24 $5.29 $5.29 577,011
2017-04-21 $4.90 $5.27 $4.88 $5.11 $5.11 1,207,887
2017-04-20 $4.93 $4.97 $4.75 $4.92 $4.92 343,173
2017-04-19 $4.85 $5.04 $4.82 $4.89 $4.89 450,286
2017-04-18 $4.82 $4.85 $4.75 $4.84 $4.84 268,838
2017-04-17 $4.64 $4.83 $4.61 $4.82 $4.82 377,083
2017-04-13 $4.63 $4.76 $4.58 $4.61 $4.61 260,092
2017-04-12 $4.71 $4.79 $4.59 $4.66 $4.66 338,653
2017-04-11 $4.63 $4.80 $4.50 $4.74 $4.74 427,633
2017-04-10 $4.59 $4.69 $4.59 $4.63 $4.63 332,003
2017-04-07 $4.58 $4.74 $4.54 $4.58 $4.58 390,147
2017-04-06 $4.56 $4.62 $4.45 $4.61 $4.61 284,360
2017-04-05 $4.55 $4.59 $4.50 $4.52 $4.52 428,448
2017-04-04 $4.66 $4.72 $4.51 $4.54 $4.54 321,811
2017-04-03 $4.69 $4.72 $4.57 $4.66 $4.66 436,721
2017-03-31 $4.70 $4.72 $4.60 $4.66 $4.66 429,796
2017-03-30 $4.70 $4.76 $4.61 $4.73 $4.73 387,838
2017-03-29 $4.61 $4.75 $4.58 $4.71 $4.71 325,265
2017-03-28 $4.57 $4.62 $4.47 $4.59 $4.59 363,918
2017-03-27 $4.64 $4.77 $4.53 $4.59 $4.59 461,990
2017-03-24 $4.89 $4.91 $4.59 $4.70 $4.70 603,571
2017-03-23 $4.77 $5.03 $4.71 $4.88 $4.88 1,152,146
2017-03-22 $4.60 $4.60 $4.33 $4.60 $4.60 519,895
2017-03-21 $4.75 $4.75 $4.60 $4.63 $4.63 549,571
2017-03-20 $4.88 $4.88 $4.53 $4.75 $4.75 835,269
2017-03-17 $4.53 $4.99 $4.45 $4.96 $4.96 1,361,622
2017-03-16 $5.00 $5.00 $4.21 $4.45 $4.45 2,607,479
2017-03-15 $5.18 $5.38 $5.16 $5.35 $5.35 541,442
2017-03-14 $5.09 $5.20 $5.05 $5.15 $5.15 228,613
2017-03-13 $5.10 $5.20 $5.02 $5.13 $5.13 275,611
2017-03-10 $5.05 $5.17 $5.00 $5.09 $5.09 265,706
2017-03-09 $5.07 $5.15 $4.95 $5.04 $5.04 302,170
2017-03-08 $5.10 $5.14 $4.98 $5.10 $5.10 308,829
2017-03-07 $5.20 $5.27 $5.04 $5.09 $5.09 339,758
2017-03-06 $5.36 $5.43 $5.21 $5.23 $5.23 326,664
2017-03-03 $5.52 $5.57 $5.28 $5.38 $5.38 521,355
2017-03-02 $5.65 $5.72 $5.52 $5.53 $5.53 299,304
2017-03-01 $5.71 $5.78 $5.59 $5.67 $5.67 310,751
2017-02-28 $5.80 $5.81 $5.58 $5.62 $5.62 469,028
2017-02-27 $5.81 $6.04 $5.81 $5.83 $5.83 238,310
2017-02-24 $5.83 $5.87 $5.72 $5.85 $5.85 266,490
2017-02-23 $5.87 $5.93 $5.71 $5.88 $5.88 341,674
2017-02-22 $6.00 $6.07 $5.85 $5.86 $5.86 271,065
2017-02-21 $5.93 $6.00 $5.90 $5.97 $5.97 369,939
2017-02-17 $5.93 $5.94 $5.80 $5.87 $5.87 253,977
2017-02-16 $5.68 $5.96 $5.68 $5.91 $5.91 439,292
2017-02-15 $5.69 $5.76 $5.52 $5.71 $5.71 506,711
2017-02-14 $5.56 $5.73 $5.56 $5.70 $5.70 437,784
2017-02-13 $5.61 $5.75 $5.54 $5.58 $5.58 367,256
2017-02-10 $5.65 $5.75 $5.51 $5.55 $5.55 251,325
2017-02-09 $5.52 $5.69 $5.52 $5.65 $5.65 410,728
2017-02-08 $5.66 $5.73 $5.38 $5.50 $5.50 399,191
2017-02-07 $5.68 $5.78 $5.57 $5.65 $5.65 384,501
2017-02-06 $5.65 $5.67 $5.53 $5.65 $5.65 274,060
2017-02-03 $5.64 $5.70 $5.51 $5.70 $5.70 399,507
2017-02-02 $5.47 $5.62 $5.33 $5.61 $5.61 451,363
2017-02-01 $5.44 $5.50 $5.27 $5.49 $5.49 634,936
2017-01-31 $5.32 $5.85 $5.30 $5.35 $5.35 1,995,224
2017-01-30 $5.03 $5.11 $4.93 $5.03 $5.03 384,976
2017-01-27 $4.85 $5.08 $4.81 $5.03 $5.03 555,914
2017-01-26 $4.95 $5.00 $4.85 $4.87 $4.87 175,625
2017-01-25 $4.97 $5.06 $4.88 $4.95 $4.95 312,495
2017-01-24 $4.91 $5.10 $4.89 $4.95 $4.95 322,024
2017-01-23 $4.88 $4.96 $4.80 $4.92 $4.92 335,480
2017-01-20 $4.88 $4.93 $4.83 $4.86 $4.86 342,736
2017-01-19 $5.02 $5.02 $4.85 $4.88 $4.88 384,140
2017-01-18 $5.08 $5.08 $4.85 $5.03 $5.03 531,977
2017-01-17 $5.11 $5.13 $4.98 $5.02 $5.02 518,977
2017-01-13 $5.01 $5.11 $4.87 $5.11 $5.11 362,796
2017-01-12 $5.09 $5.27 $4.92 $5.03 $5.03 614,646
2017-01-11 $4.91 $5.08 $4.84 $5.05 $5.05 852,185
2017-01-10 $4.71 $4.88 $4.65 $4.86 $4.86 492,214
2017-01-09 $4.55 $4.81 $4.52 $4.70 $4.70 823,180
2017-01-06 $4.55 $4.61 $4.50 $4.55 $4.55 288,126
2017-01-05 $4.60 $4.69 $4.54 $4.55 $4.55 319,367
2017-01-04 $4.67 $4.73 $4.58 $4.59 $4.59 611,338
2017-01-03 $4.40 $4.64 $4.35 $4.63 $4.63 584,502
2016-12-30 $4.44 $4.50 $4.30 $4.40 $4.40 372,948
2016-12-29 $4.46 $4.47 $4.29 $4.42 $4.42 798,768
2016-12-28 $4.62 $4.65 $4.44 $4.45 $4.45 722,430
2016-12-27 $4.60 $4.71 $4.53 $4.60 $4.60 586,366
2016-12-23 $4.51 $4.64 $4.45 $4.63 $4.63 426,605
2016-12-22 $4.40 $4.57 $4.40 $4.53 $4.53 699,636
2016-12-21 $4.46 $4.53 $4.31 $4.40 $4.40 548,087
2016-12-20 $4.35 $4.45 $4.26 $4.43 $4.43 840,911
2016-12-19 $4.35 $4.45 $4.29 $4.34 $4.34 470,705
2016-12-16 $4.34 $4.40 $4.27 $4.32 $4.32 704,081
2016-12-15 $4.18 $4.40 $4.18 $4.31 $4.31 603,201
2016-12-14 $4.20 $4.43 $4.17 $4.36 $4.36 560,280
2016-12-13 $4.51 $4.57 $4.17 $4.19 $4.19 830,527
2016-12-12 $4.61 $4.64 $4.45 $4.49 $4.49 396,310
2016-12-09 $4.61 $4.69 $4.53 $4.57 $4.57 430,512
2016-12-08 $4.53 $4.68 $4.52 $4.57 $4.57 433,791
2016-12-07 $4.45 $4.56 $4.40 $4.54 $4.54 459,370
2016-12-06 $4.43 $4.53 $4.27 $4.49 $4.49 964,905
2016-12-05 $4.13 $4.54 $4.08 $4.43 $4.43 1,302,544
2016-12-02 $4.16 $4.19 $3.99 $4.07 $4.07 543,543
2016-12-01 $4.22 $4.22 $4.04 $4.17 $4.17 640,136
2016-11-30 $4.46 $4.46 $4.20 $4.21 $4.21 477,504
2016-11-29 $4.29 $4.48 $4.26 $4.42 $4.42 528,115
2016-11-28 $4.33 $4.35 $4.14 $4.29 $4.29 1,149,351
2016-11-25 $4.38 $4.42 $4.31 $4.33 $4.33 289,540
2016-11-23 $4.30 $4.36 $4.24 $4.35 $4.35 687,696
2016-11-22 $4.52 $4.53 $4.27 $4.31 $4.31 1,479,356
2016-11-21 $4.70 $4.74 $4.49 $4.49 $4.49 857,403
2016-11-18 $4.98 $4.98 $4.64 $4.68 $4.68 781,919
2016-11-17 $4.85 $4.99 $4.75 $4.95 $4.95 946,112
2016-11-16 $4.75 $4.95 $4.70 $4.81 $4.81 691,076
2016-11-15 $4.66 $4.77 $4.65 $4.71 $4.71 727,881
2016-11-14 $4.53 $4.68 $4.41 $4.65 $4.65 1,196,444
2016-11-11 $4.61 $4.64 $4.34 $4.47 $4.47 1,983,099
2016-11-10 $5.06 $5.11 $4.46 $4.52 $4.52 5,035,608
2016-11-09 $5.92 $6.36 $5.76 $6.32 $6.32 631,676
2016-11-08 $6.17 $6.24 $6.02 $6.05 $6.05 333,089
2016-11-07 $6.15 $6.22 $5.97 $6.20 $6.20 563,063
2016-11-04 $6.03 $6.27 $5.94 $5.97 $5.97 445,508
2016-11-03 $6.34 $6.37 $6.02 $6.05 $6.05 597,351
2016-11-02 $6.50 $6.59 $6.35 $6.38 $6.38 240,793
2016-11-01 $6.55 $6.57 $6.40 $6.55 $6.55 235,046
2016-10-31 $6.53 $6.62 $6.52 $6.57 $6.57 199,524
2016-10-28 $6.75 $6.82 $6.54 $6.59 $6.59 238,181
2016-10-27 $6.76 $6.79 $6.40 $6.76 $6.76 674,776
2016-10-26 $6.89 $6.98 $6.75 $6.75 $6.75 233,073
2016-10-25 $7.14 $7.14 $6.87 $6.89 $6.89 308,864
2016-10-24 $7.27 $7.32 $7.09 $7.14 $7.14 229,752
2016-10-21 $7.10 $7.23 $7.06 $7.18 $7.18 335,493
2016-10-20 $7.26 $7.30 $7.13 $7.13 $7.13 295,470
2016-10-19 $7.38 $7.45 $7.21 $7.28 $7.28 643,419
2016-10-18 $7.55 $7.56 $7.35 $7.41 $7.41 266,857
2016-10-17 $7.21 $7.48 $7.18 $7.43 $7.43 406,868
2016-10-14 $7.22 $7.28 $7.08 $7.19 $7.19 403,918
2016-10-13 $7.18 $7.25 $7.04 $7.21 $7.21 301,785
2016-10-12 $7.24 $7.46 $7.18 $7.25 $7.25 163,099
2016-10-11 $7.51 $7.51 $7.20 $7.24 $7.24 303,255
2016-10-10 $7.54 $7.70 $7.54 $7.55 $7.55 223,685
2016-10-07 $7.55 $7.63 $7.41 $7.47 $7.47 222,843
2016-10-06 $7.63 $7.66 $7.30 $7.56 $7.56 536,747
2016-10-05 $7.62 $7.73 $7.56 $7.65 $7.65 326,433
2016-10-04 $7.70 $7.74 $7.49 $7.56 $7.56 449,681
2016-10-03 $7.87 $7.92 $7.66 $7.67 $7.67 281,387
2016-09-30 $7.61 $7.97 $7.61 $7.94 $7.94 482,139
2016-09-29 $7.81 $7.89 $7.57 $7.60 $7.60 414,965
2016-09-28 $7.92 $8.05 $7.84 $7.86 $7.86 263,201
2016-09-27 $7.94 $8.15 $7.83 $7.87 $7.87 451,502
2016-09-26 $8.12 $8.15 $7.90 $7.98 $7.98 393,044
2016-09-23 $8.05 $8.18 $7.96 $8.11 $8.11 349,334
2016-09-22 $7.91 $8.16 $7.69 $8.05 $8.05 800,197
2016-09-21 $7.37 $7.82 $7.26 $7.79 $7.79 1,022,343
2016-09-20 $7.61 $7.71 $7.38 $7.38 $7.38 382,043
2016-09-19 $7.63 $7.80 $7.62 $7.64 $7.64 544,459
2016-09-16 $7.74 $7.78 $7.60 $7.60 $7.60 307,453
2016-09-15 $7.75 $7.87 $7.69 $7.82 $7.82 412,060
2016-09-14 $7.36 $7.80 $7.15 $7.75 $7.75 619,016
2016-09-13 $7.49 $7.72 $7.38 $7.66 $7.66 641,980
2016-09-12 $7.76 $8.01 $7.58 $7.88 $7.88 778,636
2016-09-09 $8.04 $8.18 $7.76 $7.76 $7.76 532,958
2016-09-08 $8.53 $8.59 $8.10 $8.16 $8.16 480,098
2016-09-07 $8.76 $8.77 $8.15 $8.53 $8.53 840,718
2016-09-06 $8.99 $8.99 $8.62 $8.78 $8.78 637,594
2016-09-02 $9.06 $9.15 $8.95 $9.12 $9.12 319,025
2016-09-01 $9.05 $9.17 $8.84 $9.04 $9.04 461,903
2016-08-31 $9.21 $9.23 $8.85 $8.99 $8.99 378,322
2016-08-30 $9.16 $9.25 $9.10 $9.18 $9.18 338,535
2016-08-29 $9.25 $9.28 $9.05 $9.18 $9.18 396,027
2016-08-26 $9.23 $9.37 $9.20 $9.31 $9.31 340,322
2016-08-25 $9.30 $9.31 $9.12 $9.18 $9.18 436,140
2016-08-24 $9.67 $9.67 $9.35 $9.37 $9.37 361,024
2016-08-23 $9.59 $9.78 $9.59 $9.66 $9.66 392,346
2016-08-22 $9.71 $9.78 $9.35 $9.63 $9.63 547,014
2016-08-19 $9.36 $9.76 $9.24 $9.69 $9.69 663,849
2016-08-18 $9.10 $9.48 $9.10 $9.42 $9.42 507,118
2016-08-17 $9.15 $9.20 $9.05 $9.12 $9.12 583,962
2016-08-16 $9.16 $9.25 $9.00 $9.15 $9.15 778,704
2016-08-15 $9.07 $9.42 $8.88 $9.12 $9.12 1,492,138
2016-08-12 $8.76 $8.95 $8.58 $8.85 $8.85 921,775
2016-08-11 $8.36 $8.90 $8.30 $8.69 $8.69 841,357
2016-08-10 $8.66 $9.09 $8.33 $8.34 $8.34 871,883
2016-08-09 $8.18 $8.62 $8.17 $8.62 $8.62 861,995
2016-08-08 $7.57 $8.20 $7.57 $8.09 $8.09 654,381
2016-08-05 $7.33 $7.59 $7.00 $7.53 $7.53 874,606
2016-08-04 $7.46 $7.75 $6.99 $7.23 $7.23 2,398,991
2016-08-03 $6.63 $6.68 $6.53 $6.67 $6.67 392,995
2016-08-02 $6.72 $6.82 $6.55 $6.59 $6.59 310,749
2016-08-01 $6.57 $6.75 $6.51 $6.69 $6.69 246,624
2016-07-29 $6.49 $6.54 $6.41 $6.51 $6.51 191,520
2016-07-28 $6.48 $6.68 $6.44 $6.49 $6.49 397,517
2016-07-27 $6.44 $6.54 $6.40 $6.46 $6.46 146,160
2016-07-26 $6.24 $6.47 $6.17 $6.43 $6.43 385,526
2016-07-25 $6.24 $6.27 $6.20 $6.23 $6.23 122,187
2016-07-22 $6.31 $6.31 $6.15 $6.25 $6.25 187,195
2016-07-21 $6.59 $6.71 $6.29 $6.30 $6.30 227,730
2016-07-20 $6.22 $6.63 $6.15 $6.58 $6.58 730,678
2016-07-19 $6.38 $6.42 $6.15 $6.21 $6.21 283,037
2016-07-18 $6.46 $6.58 $6.36 $6.39 $6.39 291,365
2016-07-15 $6.63 $6.76 $6.48 $6.49 $6.49 247,819
2016-07-14 $6.63 $6.71 $6.47 $6.61 $6.61 367,913
2016-07-13 $6.45 $6.74 $6.43 $6.59 $6.59 401,514
2016-07-12 $6.23 $6.52 $6.20 $6.44 $6.44 405,218
2016-07-11 $6.15 $6.23 $5.97 $6.14 $6.14 194,556
2016-07-08 $5.98 $6.13 $5.98 $6.11 $6.11 336,372
2016-07-07 $5.90 $6.02 $5.77 $5.91 $5.91 180,165
2016-07-06 $5.67 $5.87 $5.60 $5.86 $5.86 194,634
2016-07-05 $5.78 $6.02 $5.65 $5.72 $5.72 110,299
2016-07-01 $5.81 $5.97 $5.76 $5.81 $5.81 115,918
2016-06-30 $5.70 $5.82 $5.62 $5.81 $5.81 139,002
2016-06-29 $5.79 $5.80 $5.59 $5.70 $5.70 269,967
2016-06-28 $5.60 $5.92 $5.55 $5.71 $5.71 265,915
2016-06-27 $5.71 $5.92 $5.50 $5.55 $5.55 298,149
2016-06-24 $5.98 $6.27 $5.73 $5.77 $5.77 406,934
2016-06-23 $5.98 $6.30 $5.96 $6.30 $6.30 347,584
2016-06-22 $6.27 $6.31 $5.93 $5.95 $5.95 186,113
2016-06-21 $6.29 $6.38 $6.12 $6.30 $6.30 139,103
2016-06-20 $6.20 $6.45 $6.20 $6.32 $6.32 190,511
2016-06-17 $5.85 $6.17 $5.83 $6.15 $6.15 334,632
2016-06-16 $5.84 $5.92 $5.82 $5.85 $5.85 255,669
2016-06-15 $5.90 $5.98 $5.82 $5.89 $5.89 208,826
2016-06-14 $5.84 $5.95 $5.77 $5.89 $5.89 290,461
2016-06-13 $5.95 $6.11 $5.77 $5.84 $5.84 228,806
2016-06-10 $6.00 $6.02 $5.83 $5.91 $5.91 219,865
2016-06-09 $6.19 $6.19 $5.94 $6.05 $6.05 296,231
2016-06-08 $6.18 $6.23 $6.12 $6.18 $6.18 257,313
2016-06-07 $6.32 $6.41 $6.15 $6.16 $6.16 205,202
2016-06-06 $6.02 $6.33 $6.00 $6.28 $6.28 357,984
2016-06-03 $6.03 $6.03 $5.92 $5.98 $5.98 216,999
2016-06-02 $6.09 $6.21 $5.98 $6.03 $6.03 350,261
2016-06-01 $5.96 $6.12 $5.93 $6.08 $6.08 528,411
2016-05-31 $5.90 $5.98 $5.89 $5.95 $5.95 363,938
2016-05-27 $5.88 $5.97 $5.88 $5.90 $5.90 277,702
2016-05-26 $5.82 $5.95 $5.80 $5.90 $5.90 1,226,534
2016-05-25 $5.82 $5.86 $5.71 $5.80 $5.80 349,720
2016-05-24 $5.72 $5.82 $5.63 $5.77 $5.77 329,121
2016-05-23 $5.65 $5.77 $5.62 $5.71 $5.71 345,645
2016-05-20 $5.55 $5.68 $5.55 $5.62 $5.62 262,911
2016-05-19 $5.76 $5.76 $5.45 $5.53 $5.53 574,777
2016-05-18 $6.04 $6.04 $5.70 $5.76 $5.76 603,061
2016-05-17 $5.90 $6.05 $5.76 $5.82 $5.82 378,776
2016-05-16 $5.77 $5.96 $5.70 $5.89 $5.89 743,571
2016-05-13 $5.51 $5.82 $5.48 $5.73 $5.73 506,798
2016-05-12 $5.78 $5.86 $5.40 $5.52 $5.52 408,877
2016-05-11 $5.53 $5.88 $5.52 $5.72 $5.72 1,141,037
2016-05-10 $5.67 $5.67 $5.36 $5.38 $5.38 247,156
2016-05-09 $5.26 $5.87 $5.26 $5.62 $5.62 943,804
2016-05-06 $5.89 $5.89 $5.29 $5.38 $5.38 349,675
2016-05-05 $5.52 $6.04 $5.46 $5.90 $5.90 823,921
2016-05-04 $5.59 $5.66 $5.37 $5.37 $5.37 270,102
2016-05-03 $5.50 $5.75 $5.40 $5.59 $5.59 357,539
2016-05-02 $5.59 $5.71 $5.50 $5.57 $5.57 132,454
2016-04-29 $5.70 $5.72 $5.56 $5.58 $5.58 246,068
2016-04-28 $5.75 $5.80 $5.63 $5.64 $5.64 192,261
2016-04-27 $5.81 $5.82 $5.71 $5.75 $5.75 176,715
2016-04-26 $5.79 $5.85 $5.79 $5.82 $5.82 284,941
2016-04-25 $5.96 $5.96 $5.75 $5.81 $5.81 220,494
2016-04-22 $5.95 $6.05 $5.92 $5.96 $5.96 202,792
2016-04-21 $6.03 $6.05 $5.88 $5.93 $5.93 170,951
2016-04-20 $5.90 $6.04 $5.86 $6.00 $6.00 263,882
2016-04-19 $5.92 $6.03 $5.85 $5.88 $5.88 120,593
2016-04-18 $5.84 $5.96 $5.76 $5.89 $5.89 142,982
2016-04-15 $5.89 $5.99 $5.81 $5.87 $5.87 139,205
2016-04-14 $6.17 $6.17 $5.86 $5.93 $5.93 277,183
2016-04-13 $5.93 $6.22 $5.90 $6.14 $6.14 371,495
2016-04-12 $5.92 $6.06 $5.80 $5.99 $5.99 106,677
2016-04-11 $6.01 $6.10 $5.86 $5.91 $5.91 169,817
2016-04-08 $6.04 $6.16 $5.87 $5.98 $5.98 280,099
2016-04-07 $6.25 $6.31 $5.98 $5.99 $5.99 399,463
2016-04-06 $6.24 $6.33 $6.08 $6.28 $6.28 87,643
2016-04-05 $6.28 $6.35 $6.20 $6.24 $6.24 231,958
2016-04-04 $6.62 $6.68 $6.37 $6.37 $6.37 123,988
2016-04-01 $6.67 $6.69 $6.53 $6.66 $6.66 165,839
2016-03-31 $6.52 $6.81 $6.52 $6.76 $6.76 252,845
2016-03-30 $6.56 $6.72 $6.44 $6.50 $6.50 228,378
2016-03-29 $6.20 $6.54 $6.05 $6.50 $6.50 313,852
2016-03-28 $6.43 $6.47 $6.15 $6.16 $6.16 123,537
2016-03-24 $6.45 $6.60 $6.28 $6.44 $6.44 438,310
2016-03-23 $6.70 $6.78 $6.41 $6.49 $6.49 371,718
2016-03-22 $6.84 $6.92 $6.70 $6.77 $6.77 174,685
2016-03-21 $7.00 $7.02 $6.66 $6.89 $6.89 355,647
2016-03-18 $7.25 $7.38 $6.79 $7.07 $7.07 331,217
2016-03-17 $6.88 $7.21 $6.68 $7.19 $7.19 631,056
2016-03-16 $7.00 $8.04 $6.95 $6.99 $6.99 1,614,527
2016-03-15 $7.02 $7.04 $6.64 $6.69 $6.69 263,808
2016-03-14 $6.96 $7.07 $6.85 $7.00 $7.00 250,377
2016-03-11 $6.98 $7.04 $6.86 $7.00 $7.00 188,618
2016-03-10 $7.09 $7.24 $6.87 $6.92 $6.92 316,717
2016-03-09 $7.09 $7.27 $6.95 $7.05 $7.05 449,742
2016-03-08 $7.31 $7.56 $6.76 $7.04 $7.04 297,484
2016-03-07 $7.45 $7.73 $7.39 $7.41 $7.41 212,846
2016-03-04 $7.53 $7.59 $7.34 $7.43 $7.43 166,912
2016-03-03 $7.44 $7.78 $7.18 $7.50 $7.50 196,560
2016-03-02 $7.12 $7.48 $7.08 $7.48 $7.48 289,354
2016-03-01 $7.70 $7.70 $7.08 $7.11 $7.11 281,325
2016-02-29 $7.51 $8.13 $7.34 $7.65 $7.65 568,688
2016-02-26 $7.08 $7.50 $6.98 $7.48 $7.48 191,118
2016-02-25 $7.28 $7.31 $6.71 $7.01 $7.01 177,725
2016-02-24 $7.13 $7.41 $6.95 $7.27 $7.27 159,746
2016-02-23 $7.52 $7.55 $7.14 $7.21 $7.21 249,819
2016-02-22 $7.37 $7.57 $7.18 $7.55 $7.55 406,382
2016-02-19 $7.29 $7.34 $7.03 $7.30 $7.30 240,523
2016-02-18 $7.32 $7.45 $7.13 $7.32 $7.32 206,883
2016-02-17 $7.24 $7.52 $7.07 $7.28 $7.28 280,701
2016-02-16 $6.79 $7.21 $6.74 $7.18 $7.18 250,615
2016-02-12 $6.56 $6.83 $6.49 $6.73 $6.73 241,974
2016-02-11 $6.81 $6.81 $6.34 $6.53 $6.53 289,703
2016-02-10 $6.84 $6.99 $6.74 $6.82 $6.82 161,930
2016-02-09 $7.12 $7.13 $6.72 $6.76 $6.76 259,844
2016-02-08 $7.36 $7.57 $7.00 $7.19 $7.19 285,903
2016-02-05 $7.36 $7.59 $7.25 $7.45 $7.45 235,663
2016-02-04 $6.85 $7.44 $6.72 $7.40 $7.40 227,915
2016-02-03 $6.71 $6.89 $6.56 $6.88 $6.88 220,030
2016-02-02 $7.03 $7.14 $6.62 $6.68 $6.68 238,470
2016-02-01 $7.06 $7.08 $6.89 $7.05 $7.05 260,759
2016-01-29 $6.86 $7.11 $6.85 $7.10 $7.10 268,804
2016-01-28 $7.02 $7.14 $6.80 $6.85 $6.85 222,317
2016-01-27 $7.01 $7.13 $6.87 $6.95 $6.95 178,171
2016-01-26 $7.05 $7.14 $6.96 $7.05 $7.05 282,010
2016-01-25 $7.19 $7.21 $7.00 $7.05 $7.05 312,925
2016-01-22 $7.45 $7.55 $7.17 $7.20 $7.20 253,578
2016-01-21 $7.23 $7.46 $7.07 $7.31 $7.31 286,455
2016-01-20 $6.72 $7.35 $6.56 $7.26 $7.26 322,177
2016-01-19 $7.34 $7.63 $6.64 $6.89 $6.89 329,445
2016-01-15 $7.49 $7.57 $7.08 $7.24 $7.24 295,724
2016-01-14 $7.32 $7.70 $7.16 $7.67 $7.67 560,915
2016-01-13 $7.22 $7.97 $7.20 $7.30 $7.30 461,826
2016-01-12 $7.18 $7.27 $6.91 $7.20 $7.20 372,206
2016-01-11 $7.40 $7.54 $7.07 $7.12 $7.12 419,567
2016-01-08 $7.49 $7.55 $7.37 $7.40 $7.40 316,956
2016-01-07 $7.50 $7.61 $7.24 $7.48 $7.48 380,828
2016-01-06 $7.65 $7.78 $7.60 $7.64 $7.64 384,904
2016-01-05 $7.97 $8.33 $7.68 $7.71 $7.71 1,252,945
2016-01-04 $7.16 $7.40 $7.09 $7.38 $7.38 332,582
2015-12-31 $7.24 $7.32 $7.17 $7.29 $7.29 254,400
2015-12-30 $7.25 $7.33 $7.14 $7.26 $7.26 187,500
2015-12-29 $7.30 $7.42 $7.13 $7.26 $7.26 503,000
2015-12-28 $7.36 $7.41 $7.00 $7.32 $7.32 547,200
2015-12-24 $7.36 $7.57 $7.06 $7.49 $7.49 262,100
2015-12-23 $6.28 $7.44 $6.28 $7.34 $7.34 1,254,200
2015-12-22 $6.13 $6.27 $6.09 $6.26 $6.26 279,000
2015-12-21 $6.12 $6.17 $5.97 $6.10 $6.10 340,000
2015-12-18 $6.09 $6.23 $5.93 $6.10 $6.10 347,800
2015-12-17 $6.32 $6.44 $6.08 $6.09 $6.09 307,000
2015-12-16 $6.34 $6.62 $6.23 $6.31 $6.31 307,400
2015-12-15 $6.33 $6.46 $6.24 $6.27 $6.27 249,500
2015-12-14 $6.60 $6.74 $6.34 $6.38 $6.38 282,900
2015-12-11 $6.63 $6.79 $6.50 $6.58 $6.58 230,100
2015-12-10 $6.60 $6.97 $6.46 $6.75 $6.75 220,500
2015-12-09 $6.45 $6.82 $6.40 $6.59 $6.59 287,600
2015-12-08 $6.62 $6.76 $6.41 $6.48 $6.48 255,900
2015-12-07 $6.68 $6.79 $6.60 $6.65 $6.65 205,600
2015-12-04 $7.05 $7.08 $6.62 $6.68 $6.68 249,800
2015-12-03 $7.23 $7.28 $7.02 $7.04 $7.04 176,600
2015-12-02 $7.22 $7.34 $7.10 $7.18 $7.18 190,600
2015-12-01 $7.52 $7.53 $7.07 $7.24 $7.24 247,900
2015-11-30 $7.02 $7.65 $6.90 $7.59 $7.59 396,600
2015-11-27 $6.92 $6.99 $6.51 $6.97 $6.97 91,500
2015-11-25 $6.49 $7.04 $6.41 $6.91 $6.91 272,200
2015-11-24 $6.52 $6.56 $6.34 $6.52 $6.52 230,600
2015-11-23 $6.59 $6.63 $6.10 $6.58 $6.58 297,900
2015-11-20 $6.37 $6.63 $6.28 $6.57 $6.57 192,200
2015-11-19 $6.13 $6.30 $6.07 $6.26 $6.26 149,400
2015-11-18 $6.19 $6.28 $6.05 $6.14 $6.14 227,700
2015-11-17 $6.37 $6.41 $6.12 $6.15 $6.15 446,300
2015-11-16 $6.26 $6.45 $6.21 $6.40 $6.40 241,100
2015-11-13 $6.61 $6.61 $6.22 $6.24 $6.24 560,600
2015-11-12 $6.04 $6.52 $6.00 $6.49 $6.49 362,300
2015-11-11 $6.24 $6.27 $5.90 $6.13 $6.13 906,900
2015-11-10 $6.31 $6.34 $5.95 $6.24 $6.24 482,800
2015-11-09 $6.66 $6.90 $6.24 $6.35 $6.35 813,500
2015-11-06 $6.99 $6.99 $5.77 $6.66 $6.66 1,817,600
2015-11-05 $8.94 $9.11 $8.84 $8.98 $8.98 211,300
2015-11-04 $9.08 $9.18 $8.85 $8.93 $8.93 167,000
2015-11-03 $8.87 $9.18 $8.75 $9.04 $9.04 309,700
2015-11-02 $8.43 $8.99 $8.29 $8.92 $8.92 258,200
2015-10-30 $7.95 $8.53 $7.95 $8.45 $8.45 379,500
2015-10-29 $8.24 $8.25 $7.83 $7.93 $7.93 437,200
2015-10-28 $8.20 $8.44 $7.99 $8.28 $8.28 238,000
2015-10-27 $8.38 $8.41 $8.08 $8.16 $8.16 162,700
2015-10-26 $8.80 $8.80 $8.28 $8.39 $8.39 222,000
2015-10-23 $8.58 $8.84 $8.38 $8.79 $8.79 151,400
2015-10-22 $8.30 $8.76 $8.30 $8.47 $8.47 188,800
2015-10-21 $8.65 $8.65 $8.25 $8.28 $8.28 131,900
2015-10-20 $8.59 $8.98 $8.54 $8.64 $8.64 243,700
2015-10-19 $8.63 $8.67 $8.21 $8.59 $8.59 116,100
2015-10-16 $8.87 $8.87 $8.56 $8.69 $8.69 124,700
2015-10-15 $8.66 $8.89 $8.40 $8.83 $8.83 174,400
2015-10-14 $8.55 $8.68 $8.38 $8.66 $8.66 296,900
2015-10-13 $8.42 $8.68 $8.38 $8.53 $8.53 299,200
2015-10-12 $8.56 $8.56 $8.29 $8.48 $8.48 126,600
2015-10-09 $8.44 $8.68 $8.36 $8.56 $8.56 366,700
2015-10-08 $8.31 $8.45 $8.03 $8.42 $8.42 309,400
2015-10-07 $8.19 $8.40 $8.11 $8.35 $8.35 394,500
2015-10-06 $7.93 $8.31 $7.89 $8.19 $8.19 277,900
2015-10-05 $7.81 $8.08 $7.64 $7.95 $7.95 359,600
2015-10-02 $7.76 $7.83 $7.56 $7.79 $7.79 333,200
2015-10-01 $7.92 $8.07 $7.71 $7.80 $7.80 501,300
2015-09-30 $7.90 $8.01 $7.84 $7.96 $7.96 253,900
2015-09-29 $7.92 $7.98 $7.76 $7.82 $7.82 324,800
2015-09-28 $8.13 $8.29 $7.91 $7.92 $7.92 633,200
2015-09-25 $8.37 $8.37 $8.07 $8.10 $8.10 381,200
2015-09-24 $8.16 $8.29 $8.04 $8.27 $8.27 320,700
2015-09-23 $8.41 $8.42 $8.03 $8.17 $8.17 672,600
2015-09-22 $8.41 $8.42 $8.25 $8.38 $8.38 703,900
2015-09-21 $8.66 $8.73 $8.36 $8.46 $8.46 415,400
2015-09-18 $8.61 $8.80 $8.56 $8.63 $8.63 969,200
2015-09-17 $8.64 $8.82 $8.56 $8.70 $8.70 243,700
2015-09-16 $8.77 $8.85 $8.57 $8.61 $8.61 309,500
2015-09-15 $8.77 $8.89 $8.55 $8.69 $8.69 333,400
2015-09-14 $8.97 $9.02 $8.65 $8.74 $8.74 227,900
2015-09-11 $8.73 $9.07 $8.69 $8.90 $8.90 266,300
2015-09-10 $8.56 $8.79 $8.51 $8.75 $8.75 257,000
2015-09-09 $8.71 $8.78 $8.50 $8.56 $8.56 544,500
2015-09-08 $8.72 $8.79 $8.59 $8.63 $8.63 310,500
2015-09-04 $8.47 $8.73 $8.44 $8.54 $8.54 432,700
2015-09-03 $8.27 $8.60 $8.27 $8.50 $8.50 567,400
2015-09-02 $8.32 $8.48 $8.24 $8.29 $8.29 442,800
2015-09-01 $8.18 $8.45 $8.18 $8.23 $8.23 552,100
2015-08-31 $8.45 $8.58 $8.27 $8.31 $8.31 440,700
2015-08-28 $8.41 $8.57 $8.35 $8.51 $8.51 485,800
2015-08-27 $8.07 $8.24 $7.92 $8.22 $8.22 536,600
2015-08-26 $8.04 $8.04 $7.83 $8.00 $8.00 1,257,700
2015-08-25 $7.89 $8.25 $7.80 $7.91 $7.91 867,700
2015-08-24 $7.60 $8.16 $7.60 $7.62 $7.62 1,041,700
2015-08-21 $7.73 $8.10 $7.65 $8.01 $8.01 895,700
2015-08-20 $8.20 $8.24 $7.81 $7.94 $7.94 330,000
2015-08-19 $8.67 $8.69 $8.18 $8.32 $8.32 358,100
2015-08-18 $9.09 $9.09 $8.56 $8.61 $8.61 510,300
2015-08-17 $9.12 $9.25 $9.00 $9.10 $9.10 320,000
2015-08-14 $9.05 $9.23 $8.85 $9.15 $9.15 517,700
2015-08-13 $9.60 $9.70 $8.90 $9.08 $9.08 923,600
2015-08-12 $8.53 $9.44 $8.50 $9.40 $9.40 1,715,800
2015-08-11 $9.11 $9.11 $7.71 $8.54 $8.54 3,660,700
2015-08-10 $11.46 $12.13 $11.21 $12.02 $12.02 454,600
2015-08-07 $11.21 $11.45 $11.16 $11.44 $11.44 330,700
2015-08-06 $11.47 $11.51 $11.08 $11.30 $11.30 261,600
2015-08-05 $11.44 $11.65 $11.35 $11.41 $11.41 210,800
2015-08-04 $11.63 $11.85 $11.17 $11.35 $11.35 329,900
2015-08-03 $12.21 $12.21 $11.62 $11.64 $11.64 329,600
2015-07-31 $11.95 $12.45 $11.95 $12.26 $12.26 252,900
2015-07-30 $10.95 $12.19 $10.95 $11.88 $11.88 189,300
2015-07-29 $12.14 $12.42 $11.80 $12.18 $12.18 425,700
2015-07-28 $12.66 $12.66 $12.10 $12.17 $12.17 392,300
2015-07-27 $12.72 $12.80 $12.51 $12.55 $12.55 258,700
2015-07-24 $12.86 $12.96 $12.51 $12.60 $12.60 202,300
2015-07-23 $13.06 $13.30 $12.83 $12.88 $12.88 338,700
2015-07-22 $12.91 $13.07 $12.88 $13.03 $13.03 313,600
2015-07-21 $13.13 $13.22 $12.94 $13.01 $13.01 230,200
2015-07-20 $13.29 $13.29 $12.99 $13.17 $13.17 345,900
2015-07-17 $13.14 $13.26 $13.00 $13.20 $13.20 304,700
2015-07-16 $13.26 $13.38 $13.00 $13.17 $13.17 268,600
2015-07-15 $13.05 $13.33 $12.89 $13.15 $13.15 420,100
2015-07-14 $13.23 $13.23 $12.97 $13.00 $13.00 409,900
2015-07-13 $13.36 $13.46 $13.13 $13.19 $13.19 268,900
2015-07-10 $13.39 $13.45 $13.06 $13.38 $13.38 373,600
2015-07-09 $13.19 $13.30 $13.05 $13.28 $13.28 335,800
2015-07-08 $13.17 $13.23 $12.70 $13.09 $13.09 617,000
2015-07-07 $13.65 $13.65 $12.94 $13.26 $13.26 458,100
2015-07-06 $13.25 $13.75 $13.08 $13.68 $13.68 826,100
2015-07-02 $13.54 $13.54 $13.23 $13.23 $13.23 280,600
2015-07-01 $13.48 $13.58 $13.17 $13.47 $13.47 507,800
2015-06-30 $13.51 $13.65 $13.22 $13.34 $13.34 539,900
2015-06-29 $13.22 $13.77 $13.08 $13.41 $13.41 690,500
2015-06-26 $14.19 $14.29 $13.24 $13.45 $13.45 5,486,000
2015-06-25 $14.22 $14.57 $14.06 $14.28 $14.28 970,400
2015-06-24 $15.11 $15.22 $13.78 $14.28 $14.28 2,907,400
2015-06-23 $15.09 $15.27 $14.71 $15.16 $15.16 629,800
2015-06-22 $15.22 $15.36 $14.82 $14.94 $14.94 328,200
2015-06-19 $15.27 $15.54 $15.01 $15.12 $15.12 288,100
2015-06-18 $15.46 $15.50 $14.96 $15.34 $15.34 388,700
2015-06-17 $15.58 $16.05 $15.26 $15.35 $15.35 589,000
2015-06-16 $15.49 $16.09 $15.49 $15.53 $15.53 314,100
2015-06-15 $15.60 $15.86 $15.24 $15.79 $15.79 645,000
2015-06-12 $16.00 $16.00 $15.02 $15.65 $15.65 671,800
2015-06-11 $15.96 $16.14 $15.61 $15.91 $15.91 423,400
2015-06-10 $16.10 $16.25 $15.80 $16.00 $16.00 1,859,000
2015-06-09 $16.95 $17.15 $15.80 $16.25 $16.25 947,600
2015-06-08 $17.95 $18.10 $17.78 $17.82 $17.82 301,800
2015-06-05 $17.63 $17.95 $17.14 $17.85 $17.85 257,300
2015-06-04 $17.90 $18.06 $17.60 $17.73 $17.73 202,600
2015-06-03 $17.50 $18.05 $17.45 $17.90 $17.90 190,800
2015-06-02 $17.87 $17.91 $17.58 $17.59 $17.59 250,400
2015-06-01 $17.85 $17.98 $17.54 $17.85 $17.85 255,800
2015-05-29 $17.69 $18.00 $17.51 $17.81 $17.81 419,500
2015-05-28 $17.45 $17.77 $17.31 $17.46 $17.46 323,100
2015-05-27 $16.61 $17.50 $16.61 $17.49 $17.49 395,900
2015-05-26 $17.20 $17.20 $16.44 $16.70 $16.70 318,500
2015-05-22 $16.98 $17.27 $16.73 $17.04 $17.04 285,500
2015-05-21 $16.50 $16.90 $16.47 $16.73 $16.73 376,900
2015-05-20 $15.95 $16.45 $15.95 $16.21 $16.21 280,700
2015-05-19 $16.20 $16.41 $15.97 $15.99 $15.99 179,400
2015-05-18 $16.31 $16.52 $15.96 $16.25 $16.25 244,500
2015-05-15 $16.24 $16.89 $16.18 $16.31 $16.31 531,900
2015-05-14 $15.57 $16.24 $15.12 $16.08 $16.08 309,100
2015-05-13 $15.51 $15.91 $15.46 $15.80 $15.80 218,500
2015-05-12 $15.11 $15.77 $14.99 $15.56 $15.56 404,500
2015-05-11 $15.00 $15.57 $14.85 $15.36 $15.36 170,500
2015-05-08 $14.50 $15.49 $13.71 $15.07 $15.07 683,600
2015-05-07 $15.67 $15.96 $15.57 $15.87 $15.87 247,300
2015-05-06 $15.44 $15.86 $15.25 $15.69 $15.69 220,300
2015-05-05 $16.25 $16.47 $15.43 $15.45 $15.45 226,000
2015-05-04 $16.22 $16.50 $16.13 $16.46 $16.46 186,500
2015-05-01 $16.19 $16.37 $16.07 $16.22 $16.22 113,900
2015-04-30 $16.25 $16.37 $15.95 $16.19 $16.19 203,900
2015-04-29 $16.40 $16.66 $16.29 $16.40 $16.40 172,400
2015-04-28 $16.10 $16.51 $16.00 $16.50 $16.50 176,500
2015-04-27 $16.15 $16.25 $16.00 $16.11 $16.11 163,400
2015-04-24 $16.48 $16.50 $16.06 $16.15 $16.15 277,600
2015-04-23 $16.40 $16.75 $15.82 $16.35 $16.35 894,100
2015-04-22 $16.10 $16.61 $15.86 $16.35 $16.35 231,600
2015-04-21 $16.05 $16.20 $15.85 $16.06 $16.06 275,200
2015-04-20 $15.96 $16.28 $15.80 $16.01 $16.01 201,200
2015-04-17 $15.83 $15.94 $15.49 $15.84 $15.84 153,000
2015-04-16 $16.14 $16.24 $15.64 $15.92 $15.92 258,200
2015-04-15 $16.40 $16.49 $16.04 $16.19 $16.19 432,600
2015-04-14 $16.06 $16.62 $15.83 $16.29 $16.29 450,600
2015-04-13 $15.80 $16.40 $15.55 $16.30 $16.30 467,200
2015-04-10 $15.20 $15.85 $15.14 $15.69 $15.69 211,600
2015-04-09 $15.11 $15.32 $14.94 $15.16 $15.16 175,900
2015-04-08 $15.17 $15.18 $14.68 $15.18 $15.18 322,000
2015-04-07 $15.40 $15.48 $15.07 $15.14 $15.14 175,700
2015-04-06 $15.54 $15.72 $15.31 $15.47 $15.47 183,200
2015-04-02 $15.11 $15.61 $15.00 $15.55 $15.55 258,300
2015-04-01 $14.93 $15.34 $14.73 $15.05 $15.05 214,600
2015-03-31 $14.60 $14.98 $14.50 $14.90 $14.90 183,800
2015-03-30 $14.70 $14.72 $14.56 $14.66 $14.66 152,900
2015-03-27 $14.71 $14.78 $14.48 $14.73 $14.73 150,000
2015-03-26 $14.66 $14.85 $14.54 $14.78 $14.78 235,400
2015-03-25 $14.96 $15.20 $14.66 $14.82 $14.82 267,200
2015-03-24 $15.16 $15.35 $14.88 $15.01 $15.01 323,200
2015-03-23 $15.05 $15.33 $15.00 $15.20 $15.20 366,800
2015-03-20 $14.77 $15.08 $14.44 $15.02 $15.02 1,830,800
2015-03-19 $14.37 $14.63 $13.87 $14.27 $14.27 564,800
2015-03-18 $12.33 $14.61 $12.20 $14.46 $14.46 1,035,300
2015-03-17 $13.99 $13.99 $12.02 $12.66 $12.66 1,675,300
2015-03-16 $14.74 $14.79 $14.01 $14.23 $14.23 841,800
2015-03-13 $14.79 $15.03 $14.56 $14.63 $14.63 384,400
2015-03-12 $14.85 $15.11 $14.60 $14.81 $14.81 654,300
2015-03-11 $14.90 $15.14 $14.79 $14.85 $14.85 725,400
2015-03-10 $15.26 $15.50 $14.82 $14.87 $14.87 315,700
2015-03-09 $15.93 $16.05 $15.06 $15.21 $15.21 361,600
2015-03-06 $15.80 $15.90 $15.60 $15.70 $15.70 203,400
2015-03-05 $15.60 $15.87 $15.45 $15.74 $15.74 169,300
2015-03-04 $15.48 $15.70 $15.38 $15.51 $15.51 191,700
2015-03-03 $15.70 $15.82 $15.06 $15.46 $15.46 226,500
2015-03-02 $15.74 $15.95 $15.51 $15.55 $15.55 311,200
2015-02-27 $15.20 $15.95 $15.00 $15.68 $15.68 564,700
2015-02-26 $15.00 $15.14 $14.71 $15.07 $15.07 516,400
2015-02-25 $14.73 $14.93 $14.55 $14.92 $14.92 332,400
2015-02-24 $14.66 $14.92 $14.51 $14.80 $14.80 334,800
2015-02-23 $14.17 $15.03 $14.17 $14.72 $14.72 402,000
2015-02-20 $14.60 $14.92 $14.31 $14.74 $14.74 348,700
2015-02-19 $14.53 $14.70 $14.41 $14.52 $14.52 243,400
2015-02-18 $14.43 $14.70 $14.43 $14.49 $14.49 359,600
2015-02-17 $14.30 $14.40 $14.12 $14.36 $14.36 263,100
2015-02-13 $13.78 $14.31 $13.75 $14.12 $14.12 253,200
2015-02-12 $13.35 $13.92 $13.24 $13.78 $13.78 266,200
2015-02-11 $13.34 $13.44 $13.14 $13.24 $13.24 210,300
2015-02-10 $13.40 $13.59 $13.23 $13.29 $13.29 160,100
2015-02-09 $13.37 $13.78 $13.30 $13.33 $13.33 162,200
2015-02-06 $13.50 $13.66 $13.33 $13.39 $13.39 164,900
2015-02-05 $13.07 $13.37 $12.97 $13.25 $13.25 154,300
2015-02-04 $12.99 $13.10 $12.91 $13.01 $13.01 113,700
2015-02-03 $12.87 $13.37 $12.71 $13.02 $13.02 267,200
2015-02-02 $12.78 $13.45 $12.61 $12.87 $12.87 401,100
2015-01-30 $12.75 $13.64 $12.50 $12.96 $12.96 107,700
2015-01-29 $12.89 $13.05 $12.63 $12.98 $12.98 190,000
2015-01-28 $13.27 $13.55 $12.89 $12.94 $12.94 174,100
2015-01-27 $14.16 $14.16 $12.82 $13.29 $13.29 307,000
2015-01-26 $14.00 $14.33 $13.91 $14.22 $14.22 127,900
2015-01-23 $14.11 $14.24 $13.73 $13.91 $13.91 88,100
2015-01-22 $14.15 $14.15 $13.74 $13.97 $13.97 170,600
2015-01-21 $14.30 $14.66 $13.79 $13.95 $13.95 149,200
2015-01-20 $14.46 $14.63 $14.09 $14.26 $14.26 184,300
2015-01-16 $14.05 $14.52 $13.76 $14.00 $14.00 191,800
2015-01-15 $15.06 $15.25 $13.83 $14.35 $14.35 327,500
2015-01-14 $15.25 $15.25 $14.83 $14.98 $14.98 175,300
2015-01-13 $14.75 $15.25 $14.69 $14.91 $14.91 491,200
2015-01-12 $14.75 $14.88 $14.35 $14.55 $14.55 283,400
2015-01-09 $14.50 $14.80 $14.45 $14.70 $14.70 273,200
2015-01-08 $13.40 $14.51 $13.40 $14.47 $14.47 313,400
2015-01-07 $14.17 $14.22 $13.71 $14.02 $14.02 279,000
2015-01-06 $14.06 $14.39 $13.58 $14.08 $14.08 382,000
2015-01-05 $14.75 $14.75 $14.07 $14.11 $14.11 322,200
2015-01-02 $14.25 $14.25 $14.02 $14.22 $14.22 147,100
2014-12-31 $14.33 $14.40 $14.17 $14.21 $14.21 127,000
2014-12-30 $14.43 $14.55 $14.27 $14.32 $14.32 40,100
2014-12-29 $14.53 $14.55 $14.25 $14.39 $14.39 78,100
2014-12-26 $14.40 $14.43 $14.35 $14.38 $14.38 82,200
2014-12-24 $14.06 $14.41 $14.05 $14.36 $14.36 30,500
2014-12-23 $14.26 $14.26 $13.99 $14.10 $14.10 154,400
2014-12-22 $14.00 $14.27 $13.99 $14.20 $14.20 152,000
2014-12-19 $13.95 $14.00 $13.67 $13.99 $13.99 90,900
2014-12-18 $13.78 $14.00 $13.71 $13.89 $13.89 163,500
2014-12-17 $13.65 $13.75 $13.21 $13.72 $13.72 269,400
2014-12-16 $13.75 $14.00 $13.56 $13.59 $13.59 191,500
2014-12-15 $14.35 $14.39 $14.09 $14.10 $14.10 158,500
2014-12-12 $14.64 $14.67 $14.25 $14.28 $14.28 135,200
2014-12-11 $14.25 $14.57 $14.00 $14.48 $14.48 135,000
2014-12-10 $14.30 $14.30 $13.77 $14.25 $14.25 202,500
2014-12-09 $14.30 $14.55 $14.22 $14.29 $14.29 452,000
2014-12-08 $14.25 $14.39 $14.00 $14.22 $14.22 210,000
2014-12-05 $13.95 $14.20 $13.80 $14.07 $14.07 183,100
2014-12-04 $14.42 $14.42 $13.50 $13.85 $13.85 129,200
2014-12-03 $13.01 $14.27 $13.01 $14.00 $14.00 204,200
2014-12-02 $12.85 $13.10 $12.80 $13.06 $13.06 243,100
2014-12-01 $12.14 $12.87 $12.14 $12.69 $12.69 258,200
2014-11-28 $12.15 $12.17 $12.05 $12.05 $12.05 87,800

Avid Technology Inc (AVID) News Headlines

Recent Avid Technology Inc (AVID) News
Time Published Title News Site