Alumina Ltd (AWCMY) Exchange: OTCQX

  1. Overview
  2. Alumina Ltd (AWCMY)

Data as of May 2, 2025

$3.69 ($0.00) 0.00%

Alumina Ltd - Daily Information
Click for more stock information on Alumina Ltd.
Daily Information Data
Date May 2, 2025
Open $3.69
Previous Close $3.69
High $3.69
Low $3.69
Adjusted Open $3.69
Previous Adjusted Close $3.69
Adjusted High $3.69
Adjusted Low $3.69

About Alumina Ltd (AWCMY)

Alumina Ltd

Invest in Alumina Ltd (AWCMY)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Alumina Ltd (AWCMY)

Date Open High Low Close Adj.Close Volume
2024-08-01 $3.69 $3.69 $3.69 $3.69 $3.69 0
2024-07-31 $3.83 $3.83 $3.52 $3.69 $3.69 6,085
2024-07-30 $3.65 $3.65 $3.60 $3.60 $3.60 8,764
2024-07-29 $3.88 $3.88 $3.44 $3.79 $3.79 1,332
2024-07-26 $3.77 $3.79 $3.77 $3.79 $3.79 884
2024-07-25 $3.46 $3.81 $3.46 $3.75 $3.75 4,947
2024-07-24 $3.78 $3.89 $3.75 $3.78 $3.78 10,321
2024-07-23 $3.69 $3.94 $3.69 $3.86 $3.86 1,481
2024-07-22 $3.90 $3.91 $3.89 $3.91 $3.91 16,075
2024-07-19 $3.95 $3.95 $3.92 $3.93 $3.93 13,924
2024-07-18 $4.18 $4.25 $4.02 $4.02 $4.02 20,657
2024-07-17 $4.24 $4.24 $4.20 $4.20 $4.20 11,149
2024-07-16 $4.33 $4.33 $4.26 $4.33 $4.33 3,155
2024-07-15 $4.45 $4.47 $4.45 $4.47 $4.47 1,134
2024-07-12 $4.44 $4.44 $4.40 $4.40 $4.40 3,892
2024-07-11 $4.48 $4.50 $4.39 $4.45 $4.45 32,621
2024-07-10 $4.56 $4.56 $4.36 $4.36 $4.36 61,860
2024-07-09 $4.63 $4.63 $4.59 $4.59 $4.59 8,863
2024-07-08 $4.60 $4.83 $4.60 $4.70 $4.70 40,932
2024-07-05 $4.85 $4.85 $4.80 $4.82 $4.82 55,540
2024-07-03 $4.77 $4.79 $4.70 $4.78 $4.78 3,879
2024-07-02 $4.43 $4.57 $4.43 $4.55 $4.55 81,341
2024-07-01 $4.51 $4.52 $4.48 $4.48 $4.48 44,550
2024-06-28 $4.49 $4.50 $4.43 $4.43 $4.43 13,492
2024-06-27 $4.41 $4.41 $4.38 $4.38 $4.38 8,212
2024-06-26 $4.45 $4.46 $4.36 $4.36 $4.36 10,452
2024-06-25 $4.53 $4.62 $4.49 $4.54 $4.54 5,262
2024-06-24 $4.58 $4.65 $4.58 $4.62 $4.62 18,425
2024-06-21 $4.53 $4.53 $4.41 $4.53 $4.53 36,268
2024-06-20 $4.31 $4.35 $4.31 $4.35 $4.35 14,884
2024-06-18 $4.21 $4.29 $4.21 $4.25 $4.25 12,043
2024-06-17 $4.20 $4.25 $4.18 $4.22 $4.22 36,908
2024-06-14 $4.21 $4.30 $4.21 $4.30 $4.30 1,120
2024-06-13 $4.38 $4.44 $4.30 $4.30 $4.30 9,541
2024-06-12 $4.63 $4.70 $4.51 $4.51 $4.51 25,039
2024-06-11 $4.51 $4.54 $4.51 $4.54 $4.54 3,820
2024-06-10 $4.63 $4.70 $4.63 $4.69 $4.69 7,366
2024-06-07 $4.70 $4.70 $4.60 $4.64 $4.64 17,334
2024-06-06 $4.78 $4.84 $4.78 $4.84 $4.84 2,290
2024-06-05 $4.56 $4.80 $4.56 $4.77 $4.77 20,436
2024-06-04 $4.90 $4.90 $4.71 $4.77 $4.77 150,347
2024-06-03 $4.82 $5.09 $4.82 $4.92 $4.92 6,328
2024-05-31 $4.98 $5.04 $4.88 $4.97 $4.97 33,476
2024-05-30 $4.84 $5.05 $4.84 $5.00 $5.00 68,159
2024-05-29 $4.66 $4.89 $4.66 $4.84 $4.84 37,602
2024-05-28 $4.45 $4.87 $4.45 $4.85 $4.85 131,308
2024-05-24 $4.65 $4.70 $4.65 $4.67 $4.67 7,334
2024-05-23 $4.59 $4.65 $4.59 $4.64 $4.64 15,093
2024-05-22 $4.82 $4.82 $4.75 $4.79 $4.79 77,147
2024-05-21 $4.64 $4.89 $4.60 $4.89 $4.89 95,856
2024-05-20 $4.50 $4.69 $4.45 $4.69 $4.69 17,167
2024-05-17 $4.40 $4.52 $4.40 $4.45 $4.45 8,343
2024-05-16 $4.45 $4.46 $4.45 $4.46 $4.46 1,625
2024-05-15 $4.43 $4.44 $4.33 $4.44 $4.44 2,342
2024-05-14 $4.45 $4.50 $4.40 $4.49 $4.49 5,638
2024-05-13 $4.22 $4.37 $4.22 $4.37 $4.37 112,352
2024-05-10 $4.16 $4.16 $4.12 $4.12 $4.12 4,286
2024-05-09 $3.99 $4.19 $3.99 $4.13 $4.13 991
2024-05-08 $4.24 $4.24 $4.06 $4.06 $4.06 5,853
2024-05-07 $4.18 $4.18 $4.18 $4.18 $4.18 1,004
2024-05-06 $4.18 $4.23 $4.16 $4.23 $4.23 8,689
2024-05-03 $4.06 $4.07 $4.05 $4.06 $4.06 7,032
2024-05-02 $3.90 $4.00 $3.90 $3.98 $3.98 30,657
2024-05-01 $4.05 $4.05 $3.85 $3.96 $3.96 17,125
2024-04-30 $4.17 $4.17 $4.02 $4.02 $4.02 86,112
2024-04-29 $4.10 $4.22 $4.04 $4.20 $4.20 46,019
2024-04-26 $3.97 $4.06 $3.97 $4.01 $4.01 19,637
2024-04-25 $3.97 $3.97 $3.90 $3.92 $3.92 3,091
2024-04-24 $3.87 $4.05 $3.87 $3.98 $3.98 3,503
2024-04-23 $4.01 $4.04 $3.94 $4.02 $4.02 35,376
2024-04-22 $4.00 $4.00 $3.94 $3.97 $3.97 17,467
2024-04-19 $3.91 $3.97 $3.86 $3.88 $3.88 14,583
2024-04-18 $3.88 $3.97 $3.87 $3.97 $3.97 7,133
2024-04-17 $3.72 $3.97 $3.72 $3.93 $3.93 10,119
2024-04-16 $4.15 $4.15 $3.90 $3.95 $3.95 3,340
2024-04-15 $3.94 $4.07 $3.94 $4.02 $4.02 13,273
2024-04-12 $3.95 $3.97 $3.80 $3.80 $3.80 7,863
2024-04-11 $3.84 $3.89 $3.80 $3.89 $3.89 3,309
2024-04-10 $3.96 $3.96 $3.82 $3.84 $3.84 2,702
2024-04-09 $3.98 $3.98 $3.92 $3.92 $3.92 4,301
2024-04-08 $4.00 $4.00 $3.83 $3.95 $3.95 286
2024-04-05 $4.00 $4.00 $4.00 $4.00 $4.00 71,190
2024-04-04 $4.00 $4.06 $3.95 $3.95 $3.95 36,686
2024-04-03 $3.89 $3.95 $3.84 $3.95 $3.95 36,686
2024-04-02 $3.76 $3.90 $3.76 $3.79 $3.79 2,668
2024-04-01 $3.69 $3.69 $3.69 $3.69 $3.69 5,296
2024-03-28 $3.60 $3.71 $3.52 $3.70 $3.70 17,249
2024-03-27 $3.33 $3.50 $3.33 $3.48 $3.48 3,155
2024-03-26 $3.34 $3.42 $3.34 $3.40 $3.40 668
2024-03-25 $3.35 $3.35 $3.35 $3.35 $3.35 2
2024-03-22 $3.35 $3.35 $3.35 $3.35 $3.35 192
2024-03-21 $3.36 $3.38 $3.34 $3.38 $3.38 3,706
2024-03-20 $3.00 $3.34 $3.00 $3.32 $3.32 22,714
2024-03-19 $3.30 $3.34 $3.29 $3.29 $3.29 3,609
2024-03-18 $3.30 $3.37 $3.27 $3.29 $3.29 6,247
2024-03-15 $3.28 $3.29 $3.16 $3.17 $3.17 2,834
2024-03-14 $3.31 $3.31 $3.26 $3.30 $3.30 11,605
2024-03-13 $3.40 $3.40 $3.23 $3.33 $3.33 9,890
2024-03-12 $3.30 $3.33 $3.23 $3.33 $3.33 9,890
2024-03-11 $3.12 $3.15 $3.09 $3.12 $3.12 1,920
2024-03-08 $3.14 $3.14 $3.14 $3.14 $3.14 431
2024-03-07 $2.91 $3.14 $2.91 $3.14 $3.14 3,894
2024-03-06 $2.88 $2.88 $2.84 $2.84 $2.84 1,461
2024-03-05 $2.89 $2.90 $2.74 $2.74 $2.74 11,662
2024-03-04 $2.77 $2.90 $2.77 $2.90 $2.90 3,432
2024-03-01 $2.90 $2.90 $2.75 $2.85 $2.85 2,153
2024-02-29 $2.79 $2.81 $2.73 $2.77 $2.77 9,054
2024-02-28 $2.72 $2.86 $2.72 $2.80 $2.80 2,551
2024-02-27 $2.78 $2.83 $2.75 $2.79 $2.79 18,325
2024-02-26 $2.72 $2.90 $2.72 $2.83 $2.83 19,303
2024-02-23 $2.83 $2.83 $2.68 $2.75 $2.75 1,843
2024-02-22 $2.73 $2.74 $2.70 $2.74 $2.74 1,483
2024-02-21 $2.76 $2.76 $2.76 $2.76 $2.76 380
2024-02-20 $2.80 $2.80 $2.80 $2.80 $2.80 46
2024-02-16 $2.88 $2.88 $2.80 $2.80 $2.80 3,945
2024-02-15 $2.80 $2.80 $2.80 $2.80 $2.80 200
2024-02-14 $2.79 $2.79 $2.76 $2.79 $2.79 1,531
2024-02-13 $2.81 $2.81 $2.72 $2.80 $2.80 1,986
2024-02-12 $2.94 $2.94 $2.71 $2.81 $2.81 4,027
2024-02-09 $2.79 $2.80 $2.76 $2.80 $2.80 3,466
2024-02-08 $2.75 $2.88 $2.75 $2.88 $2.88 2,409
2024-02-07 $2.90 $2.90 $2.88 $2.88 $2.88 3,928
2024-02-06 $2.77 $2.77 $2.71 $2.75 $2.75 7,107
2024-02-05 $2.84 $2.84 $2.78 $2.78 $2.78 5,545
2024-02-02 $2.95 $2.95 $2.95 $2.95 $2.95 1,064
2024-02-01 $2.92 $2.93 $2.92 $2.93 $2.93 2,033
2024-01-31 $3.02 $3.04 $3.02 $3.03 $3.03 2,735
2024-01-30 $3.00 $3.00 $2.95 $2.98 $2.98 1,796
2024-01-29 $3.06 $3.07 $3.04 $3.06 $3.06 15,407
2024-01-26 $2.95 $2.98 $2.95 $2.95 $2.95 6,808
2024-01-25 $2.92 $2.92 $2.92 $2.92 $2.92 279
2024-01-24 $2.91 $2.92 $2.90 $2.92 $2.92 17,240
2024-01-23 $2.79 $2.82 $2.79 $2.82 $2.82 16,938
2024-01-22 $2.73 $2.75 $2.69 $2.74 $2.74 67,474
2024-01-19 $2.64 $2.66 $2.61 $2.64 $2.64 4,562
2024-01-18 $2.56 $2.60 $2.54 $2.57 $2.57 15,658
2024-01-17 $2.59 $2.64 $2.57 $2.60 $2.60 7,465
2024-01-16 $2.78 $2.78 $2.73 $2.74 $2.74 12,628
2024-01-12 $2.99 $2.99 $2.98 $2.98 $2.98 2,662
2024-01-11 $2.90 $2.98 $2.90 $2.98 $2.98 2,825
2024-01-10 $2.92 $3.03 $2.92 $3.00 $3.00 21,047
2024-01-09 $2.62 $2.63 $2.60 $2.60 $2.60 11,021
2024-01-08 $2.44 $2.45 $2.44 $2.45 $2.45 777
2024-01-05 $2.39 $2.39 $2.37 $2.39 $2.39 11,415
2024-01-04 $2.42 $2.42 $2.38 $2.40 $2.40 2,331
2024-01-03 $2.50 $2.50 $2.42 $2.46 $2.46 798
2024-01-02 $2.50 $2.51 $2.45 $2.45 $2.45 3,701
2023-12-29 $2.40 $2.44 $2.40 $2.41 $2.41 4,989
2023-12-28 $2.50 $2.50 $2.44 $2.44 $2.44 2,076
2023-12-27 $2.44 $2.49 $2.40 $2.45 $2.45 9,968
2023-12-26 $2.27 $2.46 $2.27 $2.44 $2.44 6,277
2023-12-22 $2.44 $2.46 $2.44 $2.45 $2.45 4,085
2023-12-21 $2.32 $2.40 $2.32 $2.40 $2.40 20,549
2023-12-20 $2.50 $2.50 $2.42 $2.47 $2.47 3,955
2023-12-19 $2.52 $2.52 $2.48 $2.49 $2.49 12,596
2023-12-18 $2.35 $2.52 $2.35 $2.51 $2.51 8,294
2023-12-15 $2.28 $2.39 $2.28 $2.32 $2.32 4,504
2023-12-14 $2.24 $2.37 $2.20 $2.37 $2.37 24,509
2023-12-13 $2.06 $2.14 $2.06 $2.12 $2.12 4,430
2023-12-12 $2.02 $2.02 $2.00 $2.02 $2.02 1,127
2023-12-11 $2.00 $2.03 $2.00 $2.03 $2.03 1,543
2023-12-08 $2.02 $2.15 $2.02 $2.10 $2.10 9,243
2023-12-07 $2.10 $2.15 $2.07 $2.15 $2.15 9,838
2023-12-06 $2.00 $2.04 $2.00 $2.02 $2.02 9,417
2023-12-05 $1.92 $1.95 $1.92 $1.95 $1.95 698
2023-12-04 $1.87 $1.96 $1.87 $1.92 $1.92 5,609
2023-12-01 $1.76 $1.96 $1.76 $1.96 $1.96 4,824
2023-11-30 $1.98 $1.98 $1.90 $1.90 $1.90 2,120
2023-11-29 $1.98 $1.98 $1.93 $1.93 $1.93 1,845
2023-11-28 $1.81 $2.00 $1.81 $1.94 $1.94 7,564
2023-11-27 $1.86 $1.92 $1.86 $1.89 $1.89 5,056
2023-11-24 $1.91 $1.91 $1.89 $1.89 $1.89 1,655
2023-11-22 $1.90 $1.91 $1.89 $1.90 $1.90 4,435
2023-11-21 $1.90 $1.90 $1.89 $1.89 $1.89 5,692
2023-11-20 $1.91 $1.91 $1.86 $1.88 $1.88 9,582
2023-11-17 $1.91 $1.92 $1.86 $1.87 $1.87 8,624
2023-11-16 $1.95 $1.95 $1.91 $1.91 $1.91 2,035
2023-11-15 $1.99 $2.07 $1.91 $2.07 $2.07 13,248
2023-11-14 $1.89 $1.90 $1.89 $1.90 $1.90 977
2023-11-13 $1.86 $1.91 $1.86 $1.86 $1.86 9,880
2023-11-10 $1.91 $1.91 $1.86 $1.86 $1.86 7,576
2023-11-09 $1.98 $1.98 $1.94 $1.94 $1.94 11,326
2023-11-08 $2.03 $2.03 $1.99 $1.99 $1.99 5,326
2023-11-07 $1.96 $2.06 $1.96 $2.06 $2.06 2,786
2023-11-06 $2.14 $2.14 $2.05 $2.05 $2.05 8,948
2023-11-03 $2.08 $2.15 $1.96 $2.06 $2.06 5,304
2023-11-02 $2.05 $2.05 $1.99 $2.04 $2.04 5,727
2023-11-01 $1.90 $2.01 $1.90 $2.01 $2.01 951
2023-10-31 $2.00 $2.03 $1.98 $1.98 $1.98 1,899
2023-10-30 $2.05 $2.09 $2.00 $2.00 $2.00 20,337
2023-10-27 $1.93 $2.06 $1.93 $2.04 $2.04 54,347
2023-10-26 $1.82 $1.92 $1.82 $1.90 $1.90 16,272
2023-10-25 $1.85 $1.88 $1.85 $1.87 $1.87 2,725
2023-10-24 $1.90 $1.92 $1.87 $1.87 $1.87 11,470
2023-10-23 $1.98 $2.01 $1.92 $1.92 $1.92 11,111
2023-10-20 $2.10 $2.10 $1.98 $1.99 $1.99 23,025
2023-10-19 $2.30 $2.32 $2.20 $2.20 $2.20 6,433
2023-10-18 $2.40 $2.40 $2.33 $2.33 $2.33 13,993
2023-10-17 $2.29 $2.39 $2.29 $2.39 $2.39 670
2023-10-16 $2.58 $2.58 $2.43 $2.46 $2.46 3,723
2023-10-13 $2.45 $2.45 $2.28 $2.28 $2.28 10,828
2023-10-12 $2.45 $2.49 $2.35 $2.35 $2.35 3,981
2023-10-11 $2.47 $2.53 $2.46 $2.46 $2.46 2,162
2023-10-10 $2.42 $2.49 $2.42 $2.48 $2.48 3,068
2023-10-09 $2.33 $2.33 $2.33 $2.33 $2.33 439
2023-10-06 $2.39 $2.39 $2.27 $2.33 $2.33 476
2023-10-05 $2.30 $2.31 $2.28 $2.28 $2.28 136,611
2023-10-04 $2.25 $2.37 $2.24 $2.37 $2.37 12,713
2023-10-03 $2.31 $2.31 $2.26 $2.27 $2.27 23,623
2023-10-02 $2.40 $2.40 $2.32 $2.32 $2.32 11,719
2023-09-29 $2.44 $2.44 $2.39 $2.39 $2.39 30,425
2023-09-28 $2.46 $2.46 $2.40 $2.41 $2.41 129,936
2023-09-27 $2.49 $2.49 $2.41 $2.42 $2.42 9,651
2023-09-26 $2.50 $2.55 $2.48 $2.49 $2.49 42,829
2023-09-25 $2.54 $2.62 $2.54 $2.57 $2.57 4,160
2023-09-22 $2.56 $2.56 $2.56 $2.56 $2.56 1,604
2023-09-21 $2.60 $2.62 $2.59 $2.59 $2.59 6,498
2023-09-20 $2.58 $2.61 $2.58 $2.58 $2.58 876
2023-09-19 $2.67 $2.67 $2.55 $2.55 $2.55 5,955
2023-09-18 $2.65 $2.69 $2.58 $2.58 $2.58 1,865
2023-09-15 $2.67 $2.68 $2.52 $2.68 $2.68 4,889
2023-09-14 $2.53 $2.72 $2.53 $2.61 $2.61 6,990
2023-09-13 $2.63 $2.63 $2.63 $2.63 $2.63 513
2023-09-12 $2.51 $2.70 $2.51 $2.62 $2.62 1,776
2023-09-11 $2.68 $2.68 $2.68 $2.68 $2.68 1,280
2023-09-08 $2.58 $2.65 $2.58 $2.58 $2.58 1,415
2023-09-07 $2.70 $2.71 $2.65 $2.65 $2.65 4,226
2023-09-06 $2.78 $2.78 $2.70 $2.73 $2.73 1,637
2023-09-05 $2.78 $2.91 $2.78 $2.78 $2.78 13,896
2023-09-01 $2.64 $2.84 $2.64 $2.82 $2.82 1,960
2023-08-31 $2.75 $2.85 $2.75 $2.82 $2.82 12,364
2023-08-30 $2.80 $2.80 $2.70 $2.74 $2.74 4,616
2023-08-29 $2.79 $2.79 $2.74 $2.78 $2.78 7,608
2023-08-28 $2.90 $2.90 $2.76 $2.84 $2.84 22,250
2023-08-25 $2.91 $2.95 $2.90 $2.94 $2.94 13,316
2023-08-24 $2.89 $2.94 $2.86 $2.86 $2.86 31,631
2023-08-23 $3.09 $3.10 $3.01 $3.04 $3.04 30,040
2023-08-22 $3.29 $3.29 $3.12 $3.14 $3.14 16,621
2023-08-21 $3.47 $3.47 $3.41 $3.41 $3.41 6,901
2023-08-18 $3.58 $3.58 $3.45 $3.46 $3.46 5,442
2023-08-17 $3.45 $3.49 $3.45 $3.48 $3.48 1,503
2023-08-16 $3.47 $3.47 $3.43 $3.45 $3.45 5,253
2023-08-15 $3.47 $3.58 $3.47 $3.47 $3.47 3,127
2023-08-14 $3.55 $3.55 $3.47 $3.51 $3.51 4,776
2023-08-11 $3.63 $3.63 $3.63 $3.63 $3.63 529
2023-08-10 $3.59 $3.60 $3.59 $3.59 $3.59 1,660
2023-08-09 $3.74 $3.74 $3.55 $3.55 $3.55 2,337
2023-08-08 $3.59 $3.59 $3.58 $3.58 $3.58 1,760
2023-08-07 $3.59 $3.59 $3.59 $3.59 $3.59 26
2023-08-04 $3.59 $3.59 $3.59 $3.59 $3.59 0
2023-08-03 $3.64 $3.64 $3.59 $3.59 $3.59 1,583
2023-08-02 $3.70 $3.70 $3.65 $3.65 $3.65 416
2023-08-01 $3.71 $3.76 $3.70 $3.70 $3.70 6,399
2023-07-31 $3.71 $3.71 $3.71 $3.71 $3.71 1,022
2023-07-28 $3.71 $3.71 $3.71 $3.71 $3.71 68
2023-07-27 $3.74 $3.74 $3.71 $3.71 $3.71 1,262
2023-07-26 $3.76 $3.76 $3.76 $3.76 $3.76 356
2023-07-25 $3.79 $3.79 $3.79 $3.79 $3.79 701
2023-07-24 $3.80 $3.80 $3.80 $3.80 $3.80 114
2023-07-21 $3.70 $3.70 $3.70 $3.70 $3.70 349
2023-07-20 $3.75 $3.75 $3.70 $3.71 $3.71 1,316
2023-07-19 $3.77 $3.77 $3.77 $3.77 $3.77 4,327
2023-07-18 $3.86 $3.86 $3.86 $3.86 $3.86 1
2023-07-17 $3.93 $3.98 $3.86 $3.86 $3.86 1,462
2023-07-14 $3.97 $3.97 $3.95 $3.97 $3.97 2,693
2023-07-13 $3.79 $3.79 $3.79 $3.79 $3.79 3
2023-07-12 $3.79 $3.79 $3.79 $3.79 $3.79 1,042
2023-07-11 $3.53 $3.68 $3.53 $3.57 $3.57 1,569
2023-07-10 $3.59 $3.59 $3.51 $3.51 $3.51 721
2023-07-07 $3.59 $3.59 $3.59 $3.59 $3.59 242
2023-07-06 $3.48 $3.55 $3.48 $3.50 $3.50 5,343
2023-07-05 $3.64 $3.64 $3.64 $3.64 $3.64 0
2023-07-03 $3.64 $3.64 $3.64 $3.64 $3.64 4,676
2023-06-30 $3.66 $3.66 $3.66 $3.66 $3.66 679
2023-06-29 $3.60 $3.60 $3.60 $3.60 $3.60 1,006
2023-06-28 $3.52 $3.60 $3.52 $3.59 $3.59 10,877
2023-06-27 $3.52 $3.52 $3.51 $3.51 $3.51 716
2023-06-26 $3.57 $3.57 $3.52 $3.52 $3.52 1,880
2023-06-23 $3.62 $3.65 $3.51 $3.65 $3.65 1,313
2023-06-22 $3.62 $3.80 $3.62 $3.80 $3.80 1,259
2023-06-21 $3.82 $3.82 $3.82 $3.82 $3.82 0
2023-06-20 $3.82 $3.82 $3.82 $3.82 $3.82 672
2023-06-16 $3.73 $3.85 $3.73 $3.85 $3.85 448
2023-06-15 $3.82 $3.82 $3.70 $3.70 $3.70 1,579
2023-06-14 $3.78 $3.78 $3.69 $3.69 $3.69 1,272
2023-06-13 $3.78 $3.78 $3.78 $3.78 $3.78 76
2023-06-12 $3.78 $3.78 $3.78 $3.78 $3.78 384
2023-06-09 $3.77 $3.77 $3.64 $3.64 $3.64 1,025
2023-06-08 $3.73 $3.77 $3.66 $3.66 $3.66 5,612
2023-06-07 $3.91 $3.91 $3.74 $3.74 $3.74 539
2023-06-06 $3.76 $3.76 $3.76 $3.76 $3.76 325
2023-06-05 $3.80 $3.85 $3.79 $3.80 $3.80 1,807
2023-06-02 $3.62 $3.62 $3.62 $3.62 $3.62 167
2023-06-01 $3.71 $3.72 $3.62 $3.62 $3.62 6,152
2023-05-31 $3.74 $3.80 $3.62 $3.80 $3.80 3,808
2023-05-30 $3.70 $3.73 $3.67 $3.67 $3.67 1,826
2023-05-26 $3.64 $3.64 $3.64 $3.64 $3.64 46
2023-05-25 $3.64 $3.64 $3.64 $3.64 $3.64 173
2023-05-24 $3.71 $3.71 $3.53 $3.53 $3.53 1,541
2023-05-23 $3.70 $3.70 $3.68 $3.68 $3.68 3,010
2023-05-22 $3.83 $3.83 $3.83 $3.83 $3.83 104
2023-05-19 $3.74 $3.83 $3.74 $3.83 $3.83 7,676
2023-05-18 $3.75 $3.76 $3.74 $3.74 $3.74 6,090
2023-05-17 $3.61 $3.80 $3.61 $3.80 $3.80 1,189
2023-05-16 $3.87 $3.87 $3.78 $3.78 $3.78 5,724
2023-05-15 $3.77 $3.87 $3.77 $3.87 $3.87 995
2023-05-12 $3.84 $3.84 $3.82 $3.82 $3.82 6,963
2023-05-11 $4.03 $4.03 $3.94 $3.94 $3.94 351
2023-05-10 $4.05 $4.05 $3.93 $3.94 $3.94 2,013
2023-05-09 $4.15 $4.15 $3.98 $3.98 $3.98 1,007
2023-05-08 $4.00 $4.14 $4.00 $4.14 $4.14 561
2023-05-05 $4.06 $4.06 $3.92 $4.01 $4.01 4,197
2023-05-04 $3.90 $4.03 $3.87 $3.87 $3.87 542
2023-05-03 $4.07 $4.07 $4.07 $4.07 $4.07 109
2023-05-02 $3.88 $4.09 $3.88 $4.07 $4.07 2,220
2023-05-01 $4.05 $4.17 $4.04 $4.16 $4.16 2,525
2023-04-28 $4.03 $4.03 $4.03 $4.03 $4.03 270
2023-04-27 $3.95 $4.05 $3.95 $3.96 $3.96 2,528
2023-04-26 $3.92 $3.92 $3.91 $3.92 $3.92 3,155
2023-04-25 $4.05 $4.05 $4.05 $4.05 $4.05 8
2023-04-24 $4.03 $4.05 $4.03 $4.05 $4.05 950
2023-04-21 $3.97 $3.97 $3.97 $3.97 $3.97 2,001
2023-04-20 $4.00 $4.00 $4.00 $4.00 $4.00 203
2023-04-19 $4.19 $4.19 $4.19 $4.19 $4.19 53
2023-04-18 $4.23 $4.23 $4.18 $4.19 $4.19 5,194
2023-04-17 $4.22 $4.22 $4.22 $4.22 $4.22 195
2023-04-14 $4.22 $4.22 $4.22 $4.22 $4.22 1,374
2023-04-13 $4.25 $4.25 $4.15 $4.25 $4.25 2,506
2023-04-12 $4.13 $4.13 $4.13 $4.13 $4.13 509
2023-04-11 $3.93 $4.09 $3.93 $4.09 $4.09 314
2023-04-10 $3.80 $3.86 $3.80 $3.86 $3.86 3,244
2023-04-06 $3.85 $3.89 $3.81 $3.81 $3.81 11,611
2023-04-05 $3.89 $3.89 $3.89 $3.89 $3.89 502
2023-04-04 $3.91 $3.93 $3.87 $3.92 $3.92 13,540
2023-04-03 $3.95 $3.95 $3.95 $3.95 $3.95 386
2023-03-31 $3.82 $4.00 $3.82 $3.95 $3.95 5,719
2023-03-30 $3.81 $4.00 $3.81 $3.91 $3.91 782
2023-03-29 $3.87 $3.87 $3.87 $3.87 $3.87 212
2023-03-28 $3.75 $3.75 $3.75 $3.75 $3.75 1,014
2023-03-27 $3.75 $3.75 $3.75 $3.75 $3.75 224
2023-03-24 $3.67 $3.76 $3.67 $3.76 $3.76 2,668
2023-03-23 $3.84 $3.84 $3.70 $3.76 $3.76 2,518
2023-03-22 $3.82 $3.82 $3.71 $3.71 $3.71 1,102
2023-03-21 $3.86 $3.92 $3.82 $3.82 $3.82 16,425
2023-03-20 $3.77 $3.77 $3.77 $3.77 $3.77 232
2023-03-17 $3.82 $3.93 $3.81 $3.81 $3.81 802
2023-03-16 $3.74 $3.75 $3.66 $3.74 $3.74 8,434
2023-03-15 $3.81 $3.81 $3.75 $3.80 $3.80 1,430
2023-03-14 $3.80 $3.84 $3.75 $3.83 $3.83 2,298
2023-03-13 $3.82 $3.92 $3.81 $3.87 $3.87 3,499
2023-03-10 $3.92 $4.01 $3.82 $3.82 $3.82 4,376
2023-03-09 $4.08 $4.08 $4.08 $4.08 $4.08 26
2023-03-08 $4.08 $4.08 $4.08 $4.08 $4.08 612
2023-03-07 $4.00 $4.01 $3.99 $3.99 $3.99 867
2023-03-06 $4.25 $4.25 $4.25 $4.25 $4.25 93
2023-03-03 $4.19 $4.25 $4.19 $4.25 $4.25 5,156
2023-03-02 $4.08 $4.21 $4.08 $4.21 $4.21 3,417
2023-03-01 $4.09 $4.16 $4.09 $4.16 $4.16 738
2023-02-28 $4.05 $4.06 $4.05 $4.06 $4.06 477
2023-02-27 $4.02 $4.02 $4.00 $4.00 $4.00 26,993
2023-02-24 $4.05 $4.05 $4.02 $4.02 $4.02 948
2023-02-23 $4.15 $4.17 $4.09 $4.09 $4.09 1,737
2023-02-22 $4.10 $4.22 $4.10 $4.22 $4.22 1,263
2023-02-21 $4.15 $4.25 $4.15 $4.18 $4.18 15,764
2023-02-17 $4.15 $4.17 $4.15 $4.17 $4.17 2,519
2023-02-16 $4.20 $4.20 $4.12 $4.18 $4.18 10,739
2023-02-15 $4.26 $4.36 $4.20 $4.28 $4.28 1,724
2023-02-14 $4.26 $4.37 $4.26 $4.36 $4.36 37,280
2023-02-13 $4.42 $4.42 $4.28 $4.31 $4.31 10,589
2023-02-10 $4.39 $4.44 $4.39 $4.42 $4.42 2,296
2023-02-09 $4.67 $4.67 $4.67 $4.67 $4.67 127
2023-02-08 $4.61 $4.69 $4.61 $4.69 $4.69 965
2023-02-07 $4.69 $4.69 $4.69 $4.69 $4.69 254
2023-02-06 $4.70 $4.70 $4.68 $4.69 $4.69 10,698
2023-02-03 $4.69 $4.73 $4.69 $4.73 $4.73 531
2023-02-02 $4.65 $4.68 $4.65 $4.68 $4.68 757
2023-02-01 $4.59 $4.62 $4.52 $4.62 $4.62 4,894
2023-01-31 $4.44 $4.47 $4.44 $4.47 $4.47 3,097
2023-01-30 $4.53 $4.58 $4.53 $4.53 $4.53 4,186
2023-01-27 $4.53 $4.53 $4.53 $4.53 $4.53 106
2023-01-26 $4.79 $4.79 $4.67 $4.67 $4.67 710
2023-01-25 $4.55 $4.61 $4.55 $4.61 $4.61 1,805
2023-01-24 $4.48 $4.55 $4.48 $4.55 $4.55 10,555
2023-01-23 $4.50 $4.50 $4.48 $4.48 $4.48 3,575
2023-01-20 $4.29 $4.35 $4.25 $4.33 $4.33 5,249
2023-01-19 $4.42 $4.42 $4.31 $4.37 $4.37 7,359
2023-01-18 $4.68 $4.78 $4.68 $4.69 $4.69 4,626
2023-01-17 $4.60 $4.60 $4.58 $4.58 $4.58 3,471
2023-01-13 $4.61 $4.63 $4.59 $4.62 $4.62 7,987
2023-01-12 $4.53 $4.56 $4.53 $4.55 $4.55 6,933
2023-01-11 $4.31 $4.44 $4.31 $4.44 $4.44 9,594
2023-01-10 $4.40 $4.40 $4.33 $4.33 $4.33 336
2023-01-09 $4.41 $4.41 $4.40 $4.40 $4.40 5,703
2023-01-06 $4.35 $4.37 $4.35 $4.37 $4.37 1,472
2023-01-05 $4.16 $4.16 $4.16 $4.16 $4.16 64
2023-01-04 $4.14 $4.16 $4.11 $4.16 $4.16 4,917
2023-01-03 $4.13 $4.13 $4.07 $4.07 $4.07 4,326
2022-12-30 $3.98 $4.10 $3.98 $4.06 $4.06 14,592
2022-12-29 $4.00 $4.17 $4.00 $4.17 $4.17 5,299
2022-12-28 $4.20 $4.20 $4.08 $4.09 $4.09 6,565
2022-12-27 $4.12 $4.13 $4.09 $4.12 $4.12 2,899
2022-12-23 $4.10 $4.12 $4.06 $4.12 $4.12 1,757
2022-12-22 $4.06 $4.06 $4.02 $4.02 $4.02 674
2022-12-21 $4.22 $4.22 $4.17 $4.17 $4.17 6,333
2022-12-20 $4.10 $4.10 $4.06 $4.06 $4.06 1,165
2022-12-19 $3.92 $4.05 $3.92 $4.00 $4.00 2,874
2022-12-16 $4.00 $4.00 $3.98 $3.98 $3.98 12,385
2022-12-15 $4.14 $4.14 $4.08 $4.08 $4.08 7,159
2022-12-14 $4.23 $4.25 $4.22 $4.25 $4.25 704
2022-12-13 $4.08 $4.23 $4.08 $4.14 $4.14 3,157
2022-12-12 $4.17 $4.20 $4.17 $4.17 $4.17 9,648
2022-12-09 $4.38 $4.38 $4.30 $4.30 $4.30 3,501
2022-12-08 $4.25 $4.45 $4.25 $4.41 $4.41 14,690
2022-12-07 $4.26 $4.26 $4.26 $4.26 $4.26 196
2022-12-06 $4.25 $4.25 $4.18 $4.18 $4.18 558
2022-12-05 $4.23 $4.23 $4.20 $4.20 $4.20 2,011
2022-12-02 $4.23 $4.24 $4.23 $4.24 $4.24 1,072
2022-12-01 $4.30 $4.30 $4.30 $4.30 $4.30 120
2022-11-30 $3.99 $4.13 $3.99 $4.12 $4.12 2,873
2022-11-29 $4.05 $4.06 $4.04 $4.06 $4.06 497
2022-11-28 $4.04 $4.04 $4.00 $4.04 $4.04 1,520
2022-11-25 $4.11 $4.11 $4.11 $4.11 $4.11 13
2022-11-23 $4.01 $4.11 $4.01 $4.11 $4.11 2,096
2022-11-22 $4.16 $4.16 $4.16 $4.16 $4.16 242
2022-11-21 $4.00 $4.00 $3.96 $3.96 $3.96 1,599
2022-11-18 $4.03 $4.03 $4.03 $4.03 $4.03 790
2022-11-17 $3.90 $4.05 $3.90 $4.05 $4.05 2,721
2022-11-16 $4.35 $4.35 $4.12 $4.18 $4.18 6,786
2022-11-15 $4.45 $4.46 $4.39 $4.40 $4.40 11,902
2022-11-14 $4.20 $4.25 $4.15 $4.24 $4.24 14,623
2022-11-11 $4.10 $4.19 $4.09 $4.10 $4.10 53,663
2022-11-10 $3.97 $4.08 $3.97 $4.08 $4.08 54,338
2022-11-09 $3.72 $3.94 $3.72 $3.94 $3.94 1,318
2022-11-08 $3.83 $3.85 $3.81 $3.81 $3.81 3,455
2022-11-07 $3.92 $3.92 $3.83 $3.83 $3.83 911
2022-11-04 $3.83 $3.86 $3.83 $3.86 $3.86 20,722
2022-11-03 $3.72 $3.72 $3.72 $3.72 $3.72 8
2022-11-02 $3.64 $3.75 $3.64 $3.72 $3.72 2,861
2022-11-01 $3.57 $3.61 $3.57 $3.61 $3.61 1,448
2022-10-31 $3.27 $3.50 $3.27 $3.50 $3.50 345
2022-10-28 $3.64 $3.64 $3.53 $3.53 $3.53 6,166
2022-10-27 $3.61 $3.61 $3.57 $3.59 $3.59 10,340
2022-10-26 $3.34 $3.55 $3.34 $3.51 $3.51 13,729
2022-10-25 $3.31 $3.35 $3.28 $3.35 $3.35 7,341
2022-10-24 $3.11 $3.34 $3.11 $3.33 $3.33 7,428
2022-10-21 $3.26 $3.32 $3.26 $3.32 $3.32 2,368
2022-10-20 $3.18 $3.18 $3.16 $3.16 $3.16 1,186
2022-10-19 $3.18 $3.22 $3.17 $3.22 $3.22 42,540
2022-10-18 $3.22 $3.25 $3.20 $3.21 $3.21 37,018
2022-10-17 $3.16 $3.20 $3.15 $3.16 $3.16 5,974
2022-10-14 $3.30 $3.30 $3.07 $3.08 $3.08 88,546
2022-10-13 $3.25 $3.30 $3.12 $3.30 $3.30 55,716
2022-10-12 $3.25 $3.43 $3.17 $3.30 $3.30 20,523
2022-10-11 $3.20 $3.24 $3.17 $3.17 $3.17 40,982
2022-10-10 $3.23 $3.25 $3.21 $3.25 $3.25 3,634
2022-10-07 $3.29 $3.30 $3.25 $3.25 $3.25 15,135
2022-10-06 $3.34 $3.37 $3.33 $3.35 $3.35 15,762
2022-10-05 $3.40 $3.45 $3.40 $3.45 $3.45 3,347
2022-10-04 $3.42 $3.45 $3.40 $3.40 $3.40 9,369
2022-10-03 $3.27 $3.33 $3.27 $3.32 $3.32 31,466
2022-09-30 $3.34 $3.36 $3.34 $3.34 $3.34 86,695
2022-09-29 $3.35 $3.38 $3.33 $3.36 $3.36 43,589
2022-09-28 $3.19 $3.36 $3.19 $3.36 $3.36 6,970
2022-09-27 $3.41 $3.41 $3.30 $3.34 $3.34 9,974
2022-09-26 $3.46 $3.46 $3.34 $3.35 $3.35 13,537
2022-09-23 $3.50 $3.62 $3.43 $3.51 $3.51 13,040
2022-09-22 $3.85 $3.85 $3.64 $3.65 $3.65 2,932
2022-09-21 $3.85 $3.85 $3.69 $3.69 $3.69 2,681
2022-09-20 $3.97 $3.97 $3.73 $3.82 $3.82 11,350
2022-09-19 $3.78 $3.78 $3.78 $3.78 $3.78 535
2022-09-16 $3.81 $3.81 $3.79 $3.80 $3.80 3,193
2022-09-15 $3.86 $3.86 $3.80 $3.80 $3.80 1,335
2022-09-14 $3.90 $3.94 $3.89 $3.89 $3.89 864
2022-09-13 $3.99 $3.99 $3.90 $3.93 $3.93 1,563
2022-09-12 $4.03 $4.06 $4.03 $4.05 $4.05 2,050
2022-09-09 $3.98 $3.99 $3.96 $3.96 $3.96 877
2022-09-08 $3.82 $3.82 $3.68 $3.70 $3.70 4,218
2022-09-07 $3.61 $3.86 $3.61 $3.86 $3.86 3,558
2022-09-06 $3.96 $3.96 $3.87 $3.87 $3.87 2,635
2022-09-02 $3.93 $4.00 $3.93 $3.94 $3.94 3,030
2022-09-01 $3.98 $4.04 $3.98 $4.00 $4.00 18,923
2022-08-31 $4.27 $4.31 $4.22 $4.22 $4.06 1,845
2022-08-30 $4.26 $4.29 $4.26 $4.29 $4.13 2,524
2022-08-29 $4.21 $4.30 $4.21 $4.28 $4.12 5,186
2022-08-26 $4.34 $4.34 $4.27 $4.27 $4.11 3,254
2022-08-25 $4.39 $4.39 $4.39 $4.39 $4.22 3,199
2022-08-24 $4.16 $4.27 $4.16 $4.27 $4.11 6,287
2022-08-23 $4.22 $4.22 $4.20 $4.20 $4.04 505
2022-08-22 $4.15 $4.16 $4.15 $4.16 $4.00 875
2022-08-19 $4.37 $4.37 $4.20 $4.20 $4.04 2,004
2022-08-18 $4.31 $4.31 $4.31 $4.31 $4.14 2,022
2022-08-17 $4.26 $4.28 $4.25 $4.25 $4.09 5,032
2022-08-16 $4.29 $4.31 $4.27 $4.27 $4.11 4,507
2022-08-15 $4.42 $4.42 $4.25 $4.28 $4.12 4,497
2022-08-12 $4.44 $4.46 $4.44 $4.46 $4.29 672
2022-08-11 $4.43 $4.43 $4.41 $4.41 $4.24 1,736
2022-08-10 $4.36 $4.39 $4.35 $4.39 $4.22 5,732
2022-08-09 $4.26 $4.26 $4.25 $4.25 $4.08 609
2022-08-08 $4.25 $4.26 $4.25 $4.26 $4.10 1,141
2022-08-05 $4.26 $4.26 $4.22 $4.23 $4.07 3,509
2022-08-04 $4.26 $4.26 $4.26 $4.26 $4.09 49
2022-08-03 $4.22 $4.26 $4.22 $4.26 $4.09 4,971
2022-08-02 $4.28 $4.35 $4.24 $4.30 $4.14 1,479
2022-08-01 $4.40 $4.40 $4.33 $4.33 $4.16 2,043
2022-07-29 $4.14 $4.35 $4.14 $4.31 $4.14 4,328
2022-07-28 $4.16 $4.16 $4.16 $4.16 $4.00 30
2022-07-27 $4.07 $4.16 $4.07 $4.16 $4.00 2,102
2022-07-26 $4.04 $4.04 $4.04 $4.04 $3.88 287
2022-07-25 $3.91 $4.08 $3.91 $4.05 $3.89 906
2022-07-22 $4.00 $4.08 $4.00 $4.00 $3.85 2,514
2022-07-21 $3.80 $4.01 $3.80 $4.01 $3.86 4,489
2022-07-20 $3.93 $3.93 $3.93 $3.93 $3.78 806
2022-07-19 $4.04 $4.04 $3.89 $3.92 $3.77 4,821
2022-07-18 $3.80 $3.99 $3.80 $3.87 $3.72 5,719
2022-07-15 $3.83 $3.83 $3.76 $3.76 $3.62 327
2022-07-14 $3.75 $3.76 $3.71 $3.76 $3.62 2,719
2022-07-13 $3.90 $3.90 $3.75 $3.81 $3.66 2,224
2022-07-12 $3.92 $3.94 $3.91 $3.91 $3.76 4,221
2022-07-11 $4.24 $4.24 $4.24 $4.24 $4.07 77
2022-07-08 $4.01 $4.24 $4.01 $4.24 $4.07 1,817
2022-07-07 $4.05 $4.05 $4.00 $4.05 $3.89 3,114
2022-07-06 $3.81 $3.92 $3.81 $3.86 $3.71 7,171
2022-07-05 $3.95 $3.99 $3.90 $3.98 $3.83 7,613
2022-07-01 $4.00 $4.03 $3.97 $4.01 $3.86 12,350
2022-06-30 $4.07 $4.09 $4.02 $4.09 $3.93 3,689
2022-06-29 $4.32 $4.32 $4.12 $4.12 $3.96 2,625
2022-06-28 $4.23 $4.31 $4.23 $4.30 $4.13 2,574
2022-06-27 $4.20 $4.20 $4.20 $4.20 $4.03 332
2022-06-24 $3.95 $4.19 $3.95 $4.12 $3.96 5,159
2022-06-23 $4.19 $4.19 $4.11 $4.11 $3.95 5,468
2022-06-22 $4.31 $4.31 $4.23 $4.23 $4.07 3,368
2022-06-21 $4.12 $4.34 $4.12 $4.31 $4.14 1,016
2022-06-17 $4.28 $4.35 $4.27 $4.27 $4.11 855
2022-06-16 $4.40 $4.52 $4.40 $4.41 $4.24 1,851
2022-06-15 $4.34 $4.52 $4.30 $4.46 $4.29 2,329
2022-06-14 $4.25 $4.25 $4.25 $4.25 $4.09 921
2022-06-13 $4.35 $4.35 $4.12 $4.12 $3.96 39,520
2022-06-10 $4.50 $4.50 $4.37 $4.43 $4.26 15,207
2022-06-09 $4.65 $4.68 $4.63 $4.65 $4.47 13,567
2022-06-08 $4.78 $4.83 $4.78 $4.83 $4.64 7,402
2022-06-07 $4.75 $4.79 $4.75 $4.79 $4.61 1,389
2022-06-06 $4.76 $4.76 $4.76 $4.76 $4.58 523
2022-06-03 $4.88 $4.88 $4.88 $4.88 $4.69 185
2022-06-02 $4.89 $4.90 $4.87 $4.87 $4.68 5,649
2022-06-01 $4.87 $4.87 $4.85 $4.85 $4.66 1,463
2022-05-31 $4.77 $4.88 $4.77 $4.85 $4.66 8,651
2022-05-27 $4.78 $4.79 $4.75 $4.79 $4.60 2,648
2022-05-26 $4.64 $4.73 $4.64 $4.73 $4.55 3,036
2022-05-25 $4.70 $4.70 $4.67 $4.67 $4.49 1,000
2022-05-24 $4.80 $4.80 $4.60 $4.66 $4.48 6,452
2022-05-23 $4.78 $4.84 $4.75 $4.80 $4.62 5,941
2022-05-20 $4.75 $4.76 $4.63 $4.68 $4.50 11,873
2022-05-19 $4.64 $4.77 $4.64 $4.77 $4.59 3,702
2022-05-18 $4.67 $4.67 $4.59 $4.61 $4.43 3,452
2022-05-17 $4.67 $4.74 $4.66 $4.66 $4.48 4,647
2022-05-16 $4.60 $4.60 $4.52 $4.55 $4.38 2,089
2022-05-13 $4.51 $4.60 $4.51 $4.56 $4.39 5,217
2022-05-12 $4.50 $4.50 $4.38 $4.45 $4.28 12,524
2022-05-11 $4.73 $4.73 $4.60 $4.60 $4.42 2,084
2022-05-10 $4.75 $4.80 $4.60 $4.65 $4.47 22,181
2022-05-09 $4.93 $4.93 $4.83 $4.84 $4.65 5,121
2022-05-06 $5.05 $5.05 $5.05 $5.05 $4.86 6,709
2022-05-05 $5.18 $5.18 $5.03 $5.07 $4.88 7,466
2022-05-04 $5.18 $5.36 $5.08 $5.36 $5.15 6,383
2022-05-03 $5.12 $5.12 $5.12 $5.12 $4.92 563
2022-05-02 $5.00 $5.08 $5.00 $5.00 $4.81 24,552
2022-04-29 $5.10 $5.10 $4.97 $4.97 $4.78 10,995
2022-04-28 $5.13 $5.21 $5.10 $5.16 $4.96 84,223
2022-04-27 $4.82 $5.02 $4.82 $5.02 $4.83 2,829
2022-04-26 $4.91 $4.91 $4.87 $4.90 $4.71 5,023
2022-04-25 $5.05 $5.05 $4.88 $5.00 $4.81 23,442
2022-04-22 $5.38 $5.38 $5.06 $5.06 $4.87 12,786
2022-04-21 $5.60 $5.60 $5.38 $5.39 $5.18 9,964
2022-04-20 $5.75 $5.75 $5.73 $5.75 $5.53 931
2022-04-19 $5.61 $5.70 $5.61 $5.70 $5.48 12,898
2022-04-18 $5.68 $5.68 $5.55 $5.55 $5.34 758
2022-04-14 $5.80 $5.80 $5.61 $5.68 $5.46 735
2022-04-13 $5.40 $5.67 $5.40 $5.67 $5.45 4,853
2022-04-12 $5.69 $5.69 $5.59 $5.59 $5.38 10,615
2022-04-11 $5.68 $5.70 $5.64 $5.65 $5.43 8,337
2022-04-08 $5.83 $5.83 $5.72 $5.77 $5.55 1,698
2022-04-07 $5.85 $5.85 $5.85 $5.85 $5.63 2,322
2022-04-06 $6.04 $6.12 $5.92 $5.94 $5.71 34,004
2022-04-05 $6.24 $6.24 $6.13 $6.13 $5.89 1,616
2022-04-04 $6.16 $6.16 $6.12 $6.16 $5.92 17,234
2022-04-01 $6.00 $6.09 $6.00 $6.07 $5.84 3,205
2022-03-31 $6.00 $6.00 $5.94 $5.94 $5.71 1,749
2022-03-30 $6.00 $6.02 $6.00 $6.00 $5.77 2,222
2022-03-29 $6.05 $6.12 $6.05 $6.08 $5.85 3,643
2022-03-28 $6.04 $6.05 $6.02 $6.03 $5.79 2,677
2022-03-25 $5.90 $6.02 $5.90 $6.01 $5.78 2,451
2022-03-24 $6.11 $6.11 $5.94 $5.94 $5.71 2,346
2022-03-23 $5.93 $5.93 $5.93 $5.93 $5.70 589
2022-03-22 $5.95 $6.00 $5.93 $5.99 $5.76 5,933
2022-03-21 $6.12 $6.12 $5.92 $6.03 $5.80 974
2022-03-18 $5.98 $6.03 $5.97 $6.03 $5.80 974
2022-03-17 $5.74 $5.81 $5.74 $5.81 $5.58 9,076
2022-03-16 $5.79 $5.80 $5.70 $5.80 $5.58 5,606
2022-03-15 $5.76 $5.76 $5.68 $5.73 $5.51 3,744
2022-03-14 $5.92 $5.96 $5.77 $5.77 $5.55 3,329
2022-03-11 $5.82 $5.92 $5.82 $5.92 $5.69 3,218
2022-03-10 $5.85 $5.87 $5.76 $5.82 $5.60 6,248
2022-03-09 $5.85 $5.89 $5.83 $5.85 $5.63 10,533
2022-03-08 $6.00 $6.00 $5.77 $5.85 $5.63 5,805
2022-03-07 $6.21 $6.29 $6.02 $6.09 $5.86 21,289
2022-03-04 $6.12 $6.13 $6.09 $6.13 $5.89 9,508
2022-03-03 $6.19 $6.26 $6.08 $6.14 $5.90 11,364
2022-03-02 $6.00 $6.20 $6.00 $6.15 $5.81 26,896
2022-03-01 $5.94 $6.00 $5.81 $5.91 $5.59 33,247
2022-02-28 $5.87 $5.95 $5.66 $5.93 $5.60 7,521
2022-02-25 $5.65 $5.80 $5.65 $5.71 $5.40 5,028
2022-02-24 $5.72 $5.74 $5.59 $5.74 $5.42 3,194
2022-02-23 $5.81 $5.81 $5.77 $5.77 $5.45 1,155
2022-02-22 $5.68 $6.14 $5.68 $6.02 $5.69 3,156
2022-02-18 $6.00 $6.03 $5.99 $6.03 $5.70 3,810
2022-02-17 $6.00 $6.10 $5.98 $5.98 $5.65 2,928
2022-02-16 $5.90 $5.90 $5.90 $5.90 $5.58 383
2022-02-15 $5.89 $5.93 $5.89 $5.93 $5.60 8,015
2022-02-14 $5.74 $5.74 $5.74 $5.74 $5.42 21
2022-02-11 $5.85 $5.93 $5.74 $5.74 $5.42 5,242
2022-02-10 $6.01 $6.01 $5.86 $5.87 $5.55 4,734
2022-02-09 $5.89 $6.06 $5.82 $6.06 $5.73 14,850
2022-02-08 $5.65 $5.77 $5.65 $5.76 $5.44 68,617
2022-02-07 $5.50 $5.56 $5.50 $5.53 $5.22 2,188
2022-02-04 $5.45 $5.49 $5.45 $5.49 $5.19 1,705
2022-02-03 $5.41 $5.43 $5.38 $5.38 $5.08 25,595
2022-02-02 $5.42 $5.45 $5.42 $5.45 $5.15 707
2022-02-01 $5.37 $5.37 $5.37 $5.37 $5.08 66
2022-01-31 $5.34 $5.38 $5.34 $5.37 $5.08 3,452
2022-01-28 $5.07 $5.15 $5.07 $5.14 $4.85 3,686
2022-01-27 $5.25 $5.25 $5.14 $5.14 $4.86 7,143
2022-01-26 $5.35 $5.35 $5.22 $5.25 $4.96 6,773
2022-01-25 $5.43 $5.43 $5.26 $5.35 $5.06 11,860
2022-01-24 $5.46 $5.46 $5.26 $5.39 $5.09 8,631
2022-01-21 $5.74 $5.74 $5.50 $5.52 $5.22 4,817
2022-01-20 $5.72 $5.81 $5.72 $5.78 $5.46 3,452
2022-01-19 $5.94 $5.94 $5.87 $5.87 $5.55 3,759
2022-01-18 $5.83 $5.97 $5.83 $5.87 $5.55 3,759
2022-01-14 $5.88 $5.88 $5.85 $5.85 $5.53 3,200
2022-01-13 $5.82 $5.82 $5.73 $5.73 $5.42 1,441
2022-01-12 $5.84 $5.84 $5.77 $5.80 $5.48 5,010
2022-01-11 $5.98 $5.98 $5.76 $5.79 $5.47 2,117
2022-01-10 $5.34 $5.51 $5.34 $5.43 $5.13 3,660
2022-01-07 $5.33 $5.44 $5.32 $5.37 $5.08 3,353
2022-01-06 $5.20 $5.40 $5.20 $5.35 $5.06 5,522
2022-01-05 $5.69 $5.69 $5.33 $5.33 $5.04 13,957
2022-01-04 $5.49 $5.61 $5.49 $5.54 $5.24 9,659
2022-01-03 $5.38 $5.39 $5.37 $5.37 $5.08 7,004
2021-12-31 $5.46 $5.46 $5.39 $5.39 $5.09 4,803
2021-12-30 $5.47 $5.51 $5.46 $5.50 $5.20 2,574
2021-12-29 $5.50 $5.50 $5.46 $5.46 $5.16 4,897
2021-12-28 $5.54 $5.57 $5.54 $5.55 $5.25 4,869
2021-12-27 $5.34 $5.56 $5.34 $5.54 $5.24 16,652
2021-12-23 $5.66 $5.66 $5.44 $5.49 $5.19 3,181
2021-12-22 $5.29 $5.33 $5.26 $5.33 $5.04 4,221
2021-12-21 $5.20 $5.33 $5.20 $5.30 $5.01 7,272
2021-12-20 $5.24 $5.24 $5.15 $5.20 $4.91 3,034
2021-12-17 $5.10 $5.19 $5.10 $5.18 $4.90 1,945
2021-12-16 $5.11 $5.27 $5.11 $5.27 $4.98 3,681
2021-12-15 $5.20 $5.35 $5.20 $5.35 $5.06 6,633
2021-12-14 $5.16 $5.21 $5.13 $5.18 $4.90 15,751
2021-12-13 $5.20 $5.20 $5.12 $5.12 $4.84 3,708
2021-12-10 $5.20 $5.24 $5.20 $5.22 $4.93 3,649
2021-12-09 $5.24 $5.24 $5.24 $5.24 $4.95 121
2021-12-08 $5.19 $5.25 $5.19 $5.24 $4.95 1,362
2021-12-07 $5.27 $5.28 $5.26 $5.26 $4.97 3,924
2021-12-06 $5.29 $5.29 $5.03 $5.11 $4.83 9,721
2021-12-03 $5.15 $5.19 $5.15 $5.19 $4.90 2,930
2021-12-02 $5.16 $5.19 $5.13 $5.13 $4.85 11,838
2021-12-01 $5.06 $5.18 $5.06 $5.08 $4.80 7,373
2021-11-30 $5.16 $5.16 $5.05 $5.07 $4.79 6,430
2021-11-29 $5.25 $5.25 $5.16 $5.16 $4.88 6,044
2021-11-26 $5.20 $5.20 $5.16 $5.16 $4.88 5,449
2021-11-24 $5.17 $5.26 $5.17 $5.24 $4.95 16,144
2021-11-23 $5.37 $5.37 $5.30 $5.30 $5.01 1,335
2021-11-22 $5.37 $5.40 $5.35 $5.37 $5.08 20,123
2021-11-19 $5.40 $5.40 $5.35 $5.35 $5.06 1,910
2021-11-18 $5.29 $5.41 $5.28 $5.32 $5.03 10,670
2021-11-17 $5.17 $5.40 $5.17 $5.38 $5.08 4,036
2021-11-16 $5.26 $5.45 $5.26 $5.42 $5.12 4,484
2021-11-15 $5.55 $5.55 $5.46 $5.46 $5.16 10,580
2021-11-12 $5.53 $5.57 $5.53 $5.55 $5.25 3,018
2021-11-11 $5.24 $5.47 $5.24 $5.47 $5.17 5,040
2021-11-10 $5.50 $5.50 $5.42 $5.43 $5.13 51,547
2021-11-09 $5.60 $5.60 $5.50 $5.50 $5.20 9,916
2021-11-08 $5.55 $5.65 $5.55 $5.60 $5.29 4,217
2021-11-05 $5.57 $5.59 $5.52 $5.57 $5.26 7,219
2021-11-04 $5.57 $5.76 $5.57 $5.70 $5.39 6,515
2021-11-03 $5.74 $5.75 $5.74 $5.75 $5.43 4,458
2021-11-02 $5.71 $5.83 $5.71 $5.83 $5.51 3,793
2021-11-01 $5.97 $5.97 $5.83 $5.87 $5.55 14,789
2021-10-29 $6.00 $6.00 $5.95 $5.99 $5.66 2,364
2021-10-28 $6.25 $6.25 $5.97 $5.97 $5.64 5,581
2021-10-27 $6.16 $6.25 $6.16 $6.25 $5.91 88,020
2021-10-26 $6.20 $6.20 $6.14 $6.15 $5.81 7,176
2021-10-25 $6.27 $6.32 $6.24 $6.32 $5.97 14,875
2021-10-22 $6.17 $6.17 $6.14 $6.17 $5.83 1,091
2021-10-21 $6.33 $6.36 $6.31 $6.31 $5.96 8,896
2021-10-20 $6.40 $6.50 $6.40 $6.46 $6.11 8,837
2021-10-19 $6.78 $6.78 $6.62 $6.66 $6.29 36,100
2021-10-18 $6.77 $6.78 $6.74 $6.76 $6.38 10,835
2021-10-15 $6.74 $6.78 $6.74 $6.78 $6.40 5,860
2021-10-14 $6.99 $6.99 $6.62 $6.79 $6.42 16,186
2021-10-13 $6.60 $6.60 $6.56 $6.60 $6.23 29,178
2021-10-12 $6.55 $6.58 $6.55 $6.57 $6.21 63,047
2021-10-11 $6.37 $6.50 $6.36 $6.36 $6.01 52,626
2021-10-08 $6.30 $6.30 $6.30 $6.30 $5.95 1,418
2021-10-07 $6.34 $6.44 $6.34 $6.40 $6.05 5,933
2021-10-06 $6.42 $6.42 $6.34 $6.34 $5.99 2,390
2021-10-05 $6.50 $6.55 $6.45 $6.55 $6.19 17,034
2021-10-04 $6.36 $6.44 $6.36 $6.36 $6.01 11,065
2021-10-01 $6.07 $6.13 $6.01 $6.13 $5.79 1,788
2021-09-30 $6.06 $6.06 $5.96 $6.06 $5.73 1,721
2021-09-29 $6.26 $6.26 $6.09 $6.12 $5.78 6,051
2021-09-28 $6.12 $6.22 $6.12 $6.22 $5.88 2,677
2021-09-27 $6.01 $6.12 $6.01 $6.12 $5.78 21,656
2021-09-24 $6.18 $6.18 $6.05 $6.12 $5.78 12,498
2021-09-23 $6.15 $6.20 $6.10 $6.16 $5.82 7,722
2021-09-22 $6.02 $6.03 $5.92 $5.92 $5.59 35,196
2021-09-21 $5.67 $5.88 $5.67 $5.88 $5.56 5,412
2021-09-20 $6.03 $6.03 $5.71 $5.74 $5.42 10,867
2021-09-17 $6.10 $6.10 $5.93 $6.04 $5.71 7,089
2021-09-16 $6.42 $6.42 $6.15 $6.18 $5.84 5,694
2021-09-15 $5.99 $6.20 $5.95 $6.20 $5.86 21,517
2021-09-14 $6.29 $6.30 $6.18 $6.18 $5.84 43,456
2021-09-13 $6.34 $6.62 $6.34 $6.49 $6.13 14,616
2021-09-10 $6.26 $6.55 $6.26 $6.50 $6.14 80,069
2021-09-09 $6.22 $6.22 $6.05 $6.12 $5.78 12,387
2021-09-08 $6.33 $6.33 $6.12 $6.20 $5.86 44,469
2021-09-07 $5.82 $5.96 $5.82 $5.90 $5.58 23,765
2021-09-03 $5.76 $5.92 $5.76 $5.83 $5.51 40,134
2021-09-02 $5.36 $5.69 $5.36 $5.57 $5.26 47,498
2021-09-01 $5.72 $5.72 $5.45 $5.62 $5.18 108,072
2021-08-31 $5.35 $5.45 $5.32 $5.37 $4.95 45,550
2021-08-30 $5.41 $5.41 $5.19 $5.34 $4.93 75,562
2021-08-27 $5.00 $5.01 $4.92 $5.00 $4.61 14,156
2021-08-26 $4.95 $4.95 $4.77 $4.84 $4.47 7,145
2021-08-25 $4.65 $4.83 $4.65 $4.83 $4.46 3,168
2021-08-24 $4.76 $4.89 $4.76 $4.89 $4.51 1,791
2021-08-23 $4.80 $4.81 $4.73 $4.78 $4.41 18,821
2021-08-20 $4.65 $4.65 $4.61 $4.63 $4.27 5,925
2021-08-19 $4.73 $4.73 $4.63 $4.65 $4.29 10,797
2021-08-18 $4.62 $4.83 $4.62 $4.77 $4.40 3,907
2021-08-17 $4.90 $4.90 $4.77 $4.83 $4.46 5,322
2021-08-16 $4.94 $4.94 $4.90 $4.90 $4.52 3,627
2021-08-13 $4.99 $5.00 $4.97 $5.00 $4.61 3,030
2021-08-12 $5.00 $5.00 $4.93 $4.93 $4.55 1,047
2021-08-11 $5.01 $5.01 $5.00 $5.00 $4.61 1,146
2021-08-10 $4.99 $4.99 $4.93 $4.95 $4.57 1,447
2021-08-09 $5.05 $5.05 $5.05 $5.05 $4.66 5,064
2021-08-06 $5.10 $5.10 $5.00 $5.05 $4.66 3,455
2021-08-05 $5.05 $5.06 $5.05 $5.05 $4.66 5,118
2021-08-04 $5.04 $5.10 $5.03 $5.03 $4.64 8,968
2021-08-03 $4.98 $5.05 $4.98 $5.05 $4.66 455
2021-08-02 $4.90 $4.95 $4.90 $4.93 $4.55 6,829
2021-07-30 $4.73 $5.04 $4.73 $4.95 $4.56 3,183
2021-07-29 $5.02 $5.02 $5.02 $5.02 $4.63 766
2021-07-28 $4.91 $4.91 $4.83 $4.83 $4.46 2,640
2021-07-27 $4.93 $4.93 $4.91 $4.91 $4.53 3,483
2021-07-26 $4.87 $5.05 $4.87 $5.01 $4.62 6,175
2021-07-23 $4.79 $4.79 $4.79 $4.79 $4.42 6,007
2021-07-22 $4.61 $4.61 $4.57 $4.57 $4.22 34,294
2021-07-21 $4.55 $4.60 $4.55 $4.60 $4.24 5,269
2021-07-20 $4.59 $4.59 $4.51 $4.55 $4.19 8,267
2021-07-19 $4.61 $4.61 $4.44 $4.45 $4.11 22,530
2021-07-16 $4.59 $4.76 $4.59 $4.69 $4.33 2,383
2021-07-15 $5.02 $5.02 $4.77 $4.77 $4.40 6,465
2021-07-14 $4.69 $4.75 $4.69 $4.69 $4.33 2,994
2021-07-13 $4.50 $4.78 $4.50 $4.65 $4.29 1,199
2021-07-12 $4.69 $4.69 $4.60 $4.60 $4.24 1,200
2021-07-09 $4.85 $4.85 $4.76 $4.79 $4.42 1,164
2021-07-08 $4.70 $4.70 $4.59 $4.63 $4.27 18,216
2021-07-07 $4.59 $4.79 $4.59 $4.76 $4.39 3,165
2021-07-06 $4.82 $4.82 $4.80 $4.80 $4.43 4,287
2021-07-02 $4.97 $4.97 $4.84 $4.84 $4.47 4,403
2021-07-01 $4.84 $4.85 $4.84 $4.85 $4.47 1,087
2021-06-30 $4.98 $4.98 $4.88 $4.88 $4.50 2,987
2021-06-29 $4.92 $4.96 $4.91 $4.96 $4.58 9,177
2021-06-28 $4.88 $4.88 $4.88 $4.88 $4.50 423
2021-06-25 $5.04 $5.04 $4.98 $4.98 $4.59 4,601
2021-06-24 $5.16 $5.16 $4.93 $4.93 $4.55 1,646
2021-06-23 $4.95 $5.00 $4.92 $4.92 $4.54 2,239
2021-06-22 $4.67 $4.87 $4.67 $4.87 $4.49 4,990
2021-06-21 $4.80 $4.87 $4.75 $4.83 $4.46 6,589
2021-06-18 $4.84 $4.91 $4.78 $4.85 $4.47 4,815
2021-06-17 $4.84 $5.21 $4.84 $4.97 $4.58 6,588
2021-06-16 $5.12 $5.13 $5.04 $5.04 $4.65 2,325
2021-06-15 $5.25 $5.28 $5.24 $5.24 $4.83 2,588
2021-06-14 $5.35 $5.35 $5.35 $5.35 $4.94 1,587
2021-06-11 $5.30 $5.31 $5.30 $5.30 $4.89 2,632
2021-06-10 $5.22 $5.26 $5.19 $5.22 $4.81 8,481
2021-06-09 $5.28 $5.28 $5.25 $5.25 $4.84 1,578
2021-06-08 $5.27 $5.28 $5.27 $5.28 $4.87 356
2021-06-07 $5.32 $5.32 $5.27 $5.27 $4.86 3,732
2021-06-04 $5.28 $5.28 $5.28 $5.28 $4.87 2,829
2021-06-03 $5.32 $5.32 $5.28 $5.32 $4.90 4,972
2021-06-02 $5.15 $5.35 $5.15 $5.34 $4.92 2,292
2021-06-01 $5.36 $5.36 $5.25 $5.25 $4.84 1,690
2021-05-28 $5.22 $5.22 $5.22 $5.22 $4.82 671
2021-05-27 $5.19 $5.21 $5.10 $5.20 $4.80 8,454
2021-05-26 $5.21 $5.21 $5.15 $5.17 $4.77 5,690
2021-05-25 $5.23 $5.23 $5.22 $5.22 $4.82 1,326
2021-05-24 $5.23 $5.23 $5.23 $5.23 $4.82 1,907
2021-05-21 $5.26 $5.31 $5.24 $5.30 $4.89 8,631
2021-05-20 $5.23 $5.28 $5.23 $5.28 $4.87 2,139
2021-05-19 $5.08 $5.33 $5.08 $5.24 $4.83 4,532
2021-05-18 $5.44 $5.44 $5.38 $5.38 $4.96 3,565
2021-05-17 $5.63 $5.63 $5.39 $5.46 $5.04 6,921
2021-05-14 $5.61 $5.61 $5.60 $5.61 $5.18 2,250
2021-05-13 $5.53 $5.53 $5.44 $5.44 $5.02 2,252
2021-05-12 $5.55 $5.67 $5.52 $5.57 $5.14 10,420
2021-05-11 $5.60 $5.60 $5.50 $5.52 $5.09 1,836
2021-05-10 $5.60 $5.71 $5.60 $5.64 $5.20 21,527
2021-05-07 $5.61 $5.61 $5.42 $5.45 $5.03 2,303
2021-05-06 $5.37 $5.45 $5.37 $5.45 $5.03 6,053
2021-05-05 $5.34 $5.42 $5.34 $5.37 $4.95 35,889
2021-05-04 $5.28 $5.28 $5.20 $5.24 $4.83 9,776
2021-05-03 $5.28 $5.28 $5.24 $5.24 $4.83 5,787
2021-04-30 $5.36 $5.36 $5.30 $5.33 $4.92 9,248
2021-04-29 $5.34 $5.36 $5.33 $5.36 $4.94 1,363
2021-04-28 $5.35 $5.36 $5.31 $5.36 $4.94 4,329
2021-04-27 $5.39 $5.45 $5.37 $5.40 $4.98 19,459
2021-04-26 $5.27 $5.32 $5.27 $5.32 $4.91 4,919
2021-04-23 $5.27 $5.30 $5.21 $5.28 $4.87 3,293
2021-04-22 $5.25 $5.25 $5.20 $5.22 $4.81 4,113
2021-04-21 $5.21 $5.21 $5.15 $5.21 $4.81 4,477
2021-04-20 $5.20 $5.24 $5.12 $5.12 $4.72 12,216
2021-04-19 $5.35 $5.38 $5.26 $5.31 $4.90 10,897
2021-04-16 $5.40 $5.43 $5.39 $5.43 $5.01 16,994
2021-04-15 $5.40 $5.51 $5.38 $5.49 $5.06 8,971
2021-04-14 $5.35 $5.37 $5.33 $5.36 $4.94 9,325
2021-04-13 $5.40 $5.40 $5.32 $5.39 $4.97 1,308
2021-04-12 $5.46 $5.46 $5.45 $5.46 $5.04 9,439
2021-04-09 $5.48 $5.50 $5.48 $5.49 $5.06 929
2021-04-08 $5.50 $5.50 $5.48 $5.50 $5.07 3,756
2021-04-07 $5.36 $5.45 $5.36 $5.42 $5.00 3,864
2021-04-06 $5.47 $5.47 $5.25 $5.29 $4.88 12,108
2021-04-05 $5.41 $5.50 $5.40 $5.50 $5.07 6,588
2021-04-01 $5.35 $5.39 $5.35 $5.38 $4.96 3,242
2021-03-31 $5.31 $5.31 $5.29 $5.29 $4.88 1,586
2021-03-30 $5.07 $5.32 $5.07 $5.29 $4.88 2,761
2021-03-29 $5.42 $5.43 $5.40 $5.43 $5.00 12,903
2021-03-26 $5.25 $5.30 $5.25 $5.30 $4.89 12,541
2021-03-25 $4.91 $5.12 $4.91 $5.11 $4.71 652
2021-03-24 $4.99 $5.03 $4.99 $5.01 $4.62 11,095
2021-03-23 $5.32 $5.32 $5.09 $5.09 $4.69 5,683
2021-03-22 $5.39 $5.39 $5.18 $5.18 $4.78 4,115
2021-03-19 $5.12 $5.15 $5.10 $5.15 $4.75 4,587
2021-03-18 $5.19 $5.37 $5.19 $5.21 $4.81 11,216
2021-03-17 $5.13 $5.20 $5.12 $5.19 $4.79 11,700
2021-03-16 $5.35 $5.43 $5.17 $5.26 $4.85 293,269
2021-03-15 $5.17 $5.34 $5.17 $5.34 $4.93 6,343
2021-03-12 $5.36 $5.37 $5.33 $5.34 $4.93 2,770
2021-03-11 $5.31 $5.47 $5.31 $5.45 $5.03 5,827
2021-03-10 $5.49 $5.50 $5.48 $5.49 $5.06 10,102
2021-03-09 $5.30 $5.50 $5.30 $5.50 $5.07 2,881
2021-03-08 $5.14 $5.38 $5.14 $5.31 $4.90 12,351
2021-03-05 $5.27 $5.32 $5.27 $5.32 $4.91 5,032
2021-03-04 $5.41 $5.45 $5.33 $5.40 $4.98 2,338
2021-03-03 $5.52 $5.52 $5.19 $5.30 $4.79 18,264
2021-03-02 $5.03 $5.19 $5.03 $5.19 $4.69 14,998
2021-03-01 $5.21 $5.24 $5.14 $5.14 $4.64 17,079
2021-02-26 $5.08 $5.27 $5.08 $5.14 $4.64 927
2021-02-25 $5.52 $5.52 $5.26 $5.35 $4.83 10,565
2021-02-24 $5.07 $5.35 $5.07 $5.35 $4.83 10,565
2021-02-23 $5.18 $5.18 $5.13 $5.17 $4.67 3,722
2021-02-22 $5.47 $5.47 $5.31 $5.32 $4.80 7,718
2021-02-19 $5.16 $5.31 $5.16 $5.23 $4.72 60,192
2021-02-18 $5.37 $5.38 $5.33 $5.35 $4.83 3,525
2021-02-17 $5.35 $5.36 $5.34 $5.35 $4.83 3,525
2021-02-16 $5.25 $5.50 $5.23 $5.30 $4.79 7,109
2021-02-12 $5.13 $5.21 $5.13 $5.21 $4.70 17,443
2021-02-11 $5.00 $5.25 $5.00 $5.11 $4.62 8,046
2021-02-10 $5.25 $5.25 $5.14 $5.25 $4.74 7,789
2021-02-09 $5.24 $5.25 $5.23 $5.25 $4.74 7,789
2021-02-08 $5.26 $5.28 $5.24 $5.26 $4.75 17,076
2021-02-05 $5.05 $5.21 $5.05 $5.18 $4.68 11,171
2021-02-04 $5.10 $5.15 $5.10 $5.13 $4.63 4,710
2021-02-03 $4.95 $5.08 $4.95 $5.05 $4.56 50,327
2021-02-02 $5.08 $5.10 $4.99 $5.00 $4.52 15,987
2021-02-01 $5.01 $5.08 $5.01 $5.08 $4.59 17,058
2021-01-29 $5.14 $5.14 $5.05 $5.05 $4.56 2,353
2021-01-28 $5.20 $5.32 $5.20 $5.30 $4.79 16,390
2021-01-27 $5.15 $5.24 $5.00 $5.09 $4.60 4,014
2021-01-26 $5.33 $5.35 $5.33 $5.35 $4.83 743
2021-01-25 $5.53 $5.53 $5.25 $5.25 $4.74 1,719
2021-01-22 $5.44 $5.44 $5.24 $5.25 $4.74 9,403
2021-01-21 $5.40 $5.40 $5.38 $5.38 $4.86 6,379
2021-01-20 $5.55 $5.57 $5.54 $5.57 $5.03 5,974
2021-01-19 $5.46 $5.52 $5.45 $5.49 $4.96 4,836
2021-01-15 $5.50 $5.60 $5.50 $5.54 $5.00 26,069
2021-01-14 $5.64 $5.66 $5.64 $5.66 $5.11 16,421
2021-01-13 $5.63 $5.66 $5.63 $5.66 $5.11 1,727
2021-01-12 $5.67 $5.68 $5.63 $5.68 $5.13 4,947
2021-01-11 $5.77 $5.80 $5.72 $5.77 $5.21 5,887
2021-01-08 $5.87 $5.94 $5.79 $5.82 $5.26 11,735
2021-01-07 $5.97 $5.97 $5.97 $5.97 $5.39 1,674
2021-01-06 $5.76 $5.90 $5.76 $5.90 $5.33 11,616
2021-01-05 $5.60 $5.78 $5.60 $5.76 $5.20 10,877
2021-01-04 $5.70 $5.79 $5.65 $5.67 $5.12 28,751
2020-12-31 $5.59 $5.65 $5.58 $5.60 $5.06 3,689
2020-12-30 $5.52 $5.60 $5.52 $5.59 $5.05 4,548
2020-12-29 $5.53 $5.57 $5.50 $5.52 $4.99 8,318
2020-12-28 $5.60 $5.61 $5.51 $5.51 $4.98 5,301
2020-12-24 $5.52 $5.52 $5.45 $5.51 $4.97 1,613
2020-12-23 $5.37 $5.47 $5.37 $5.45 $4.92 4,686
2020-12-22 $5.45 $5.49 $5.45 $5.47 $4.94 2,776
2020-12-21 $5.39 $5.60 $5.39 $5.59 $5.05 35,308
2020-12-18 $5.52 $5.56 $5.50 $5.53 $4.99 10,356
2020-12-17 $5.52 $5.64 $5.52 $5.56 $5.02 33,980
2020-12-16 $5.60 $5.60 $5.53 $5.57 $5.03 21,447
2020-12-15 $5.53 $5.59 $5.53 $5.59 $5.05 9,165
2020-12-14 $5.74 $5.75 $5.68 $5.68 $5.13 9,277
2020-12-11 $5.69 $5.69 $5.67 $5.68 $5.13 3,812
2020-12-10 $5.74 $5.74 $5.63 $5.65 $5.10 2,313
2020-12-09 $5.52 $5.67 $5.52 $5.63 $5.08 5,169
2020-12-08 $5.60 $5.66 $5.60 $5.65 $5.10 6,447
2020-12-07 $5.44 $5.63 $5.44 $5.62 $5.08 4,562
2020-12-04 $5.61 $5.65 $5.61 $5.65 $5.10 10,216
2020-12-03 $5.37 $5.57 $5.37 $5.53 $4.99 23,968
2020-12-02 $5.25 $5.39 $5.20 $5.38 $4.86 9,763
2020-12-01 $4.96 $5.20 $4.96 $5.16 $4.66 17,823
2020-11-30 $5.25 $5.25 $5.12 $5.12 $4.62 1,928
2020-11-27 $5.29 $5.32 $5.29 $5.32 $4.80 470
2020-11-25 $5.30 $5.34 $5.28 $5.34 $4.82 49,168
2020-11-24 $5.15 $5.31 $5.15 $5.31 $4.80 50,005
2020-11-23 $5.08 $5.15 $5.00 $5.06 $4.57 5,956
2020-11-20 $5.00 $5.00 $4.99 $5.00 $4.51 2,200
2020-11-19 $4.90 $4.90 $4.81 $4.86 $4.39 6,360
2020-11-18 $4.90 $5.05 $4.90 $4.98 $4.50 54,337
2020-11-17 $4.60 $4.71 $4.60 $4.70 $4.24 1,995
2020-11-16 $4.41 $4.59 $4.41 $4.58 $4.14 56,395
2020-11-13 $4.40 $4.42 $4.39 $4.42 $3.99 3,465
2020-11-12 $4.47 $4.48 $4.41 $4.42 $3.99 5,883
2020-11-11 $4.62 $4.62 $4.56 $4.57 $4.13 4,480
2020-11-10 $4.50 $4.56 $4.50 $4.55 $4.10 4,186
2020-11-09 $4.34 $4.50 $4.34 $4.42 $3.99 29,244
2020-11-06 $4.19 $4.24 $4.19 $4.22 $3.81 5,673
2020-11-05 $4.15 $4.18 $4.13 $4.18 $3.78 24,383
2020-11-04 $4.10 $4.13 $4.09 $4.12 $3.72 7,323
2020-11-03 $4.00 $4.13 $4.00 $4.12 $3.72 15,002
2020-11-02 $3.90 $4.00 $3.90 $4.00 $3.61 5,928
2020-10-30 $4.00 $4.02 $3.98 $3.99 $3.60 8,743
2020-10-29 $3.98 $4.03 $3.97 $4.01 $3.62 18,556
2020-10-28 $3.92 $3.94 $3.91 $3.91 $3.53 14,872
2020-10-27 $4.14 $4.14 $4.01 $4.01 $3.62 37,998
2020-10-26 $4.13 $4.14 $4.08 $4.12 $3.72 6,161
2020-10-23 $4.15 $4.20 $4.15 $4.19 $3.78 3,238
2020-10-22 $4.17 $4.19 $4.17 $4.18 $3.78 3,367
2020-10-21 $4.15 $4.15 $4.13 $4.14 $3.74 24,081
2020-10-20 $4.13 $4.15 $4.10 $4.12 $3.72 44,896
2020-10-19 $4.19 $4.19 $4.13 $4.13 $3.73 71,412
2020-10-16 $4.07 $4.07 $4.06 $4.07 $3.67 5,836
2020-10-15 $3.95 $4.04 $3.95 $3.99 $3.60 111,651
2020-10-14 $4.05 $4.05 $3.98 $3.98 $3.59 10,631
2020-10-13 $4.09 $4.09 $4.02 $4.03 $3.64 14,216
2020-10-12 $4.18 $4.18 $4.08 $4.09 $3.69 3,128
2020-10-09 $4.00 $4.04 $4.00 $4.03 $3.64 39,929
2020-10-08 $3.99 $4.00 $3.95 $4.00 $3.61 35,282
2020-10-07 $4.02 $4.02 $4.00 $4.02 $3.63 4,374
2020-10-06 $4.01 $4.03 $4.00 $4.00 $3.61 26,717
2020-10-05 $3.95 $4.06 $3.95 $4.03 $3.64 7,031
2020-10-02 $3.87 $3.90 $3.85 $3.88 $3.51 77,927
2020-10-01 $4.06 $4.06 $3.83 $3.97 $3.59 85,843
2020-09-30 $4.09 $4.09 $3.91 $3.92 $3.54 19,111
2020-09-29 $4.03 $4.03 $3.99 $4.03 $3.64 21,828
2020-09-28 $3.98 $4.04 $3.98 $4.04 $3.64 75,621
2020-09-25 $3.94 $3.95 $3.91 $3.95 $3.57 6,709
2020-09-24 $3.83 $3.97 $3.83 $3.91 $3.53 54,304
2020-09-23 $4.04 $4.04 $3.92 $3.92 $3.54 34,122
2020-09-22 $4.05 $4.07 $4.03 $4.03 $3.64 6,625
2020-09-21 $4.31 $4.31 $4.07 $4.10 $3.70 46,416
2020-09-18 $4.29 $4.30 $4.29 $4.29 $3.87 2,570
2020-09-17 $4.23 $4.25 $4.23 $4.25 $3.84 2,080
2020-09-16 $4.33 $4.33 $4.33 $4.33 $3.91 438
2020-09-15 $4.33 $4.33 $4.25 $4.33 $3.91 94,911
2020-09-14 $4.31 $4.31 $4.30 $4.31 $3.89 3,736
2020-09-11 $4.26 $4.28 $4.22 $4.27 $3.86 41,641
2020-09-10 $4.21 $4.30 $4.21 $4.24 $3.83 7,635
2020-09-09 $4.29 $4.32 $4.28 $4.32 $3.90 13,543
2020-09-08 $4.42 $4.42 $4.32 $4.33 $3.91 12,431
2020-09-04 $4.29 $4.41 $4.28 $4.35 $3.93 3,057
2020-09-03 $4.38 $4.42 $4.29 $4.29 $3.87 5,251
2020-09-02 $4.59 $4.63 $4.56 $4.57 $4.02 8,514
2020-09-01 $4.58 $4.61 $4.58 $4.58 $4.03 6,443
2020-08-31 $4.84 $4.84 $4.65 $4.70 $4.14 7,556
2020-08-28 $4.51 $4.68 $4.51 $4.66 $4.10 4,205
2020-08-27 $4.69 $4.74 $4.69 $4.70 $4.14 7,086
2020-08-26 $4.68 $4.75 $4.68 $4.70 $4.14 4,488
2020-08-25 $4.60 $4.72 $4.60 $4.67 $4.11 8,020
2020-08-24 $4.53 $4.57 $4.53 $4.55 $4.00 4,870
2020-08-21 $4.60 $4.69 $4.60 $4.69 $4.13 13,635
2020-08-20 $4.66 $4.67 $4.63 $4.66 $4.10 16,021
2020-08-19 $4.67 $4.72 $4.63 $4.67 $4.11 19,813
2020-08-18 $4.56 $4.56 $4.55 $4.56 $4.01 3,552
2020-08-17 $4.64 $4.64 $4.44 $4.55 $4.00 18,069
2020-08-14 $4.51 $4.60 $4.51 $4.56 $4.01 19,582
2020-08-13 $4.69 $4.69 $4.63 $4.63 $4.08 10,931
2020-08-12 $4.75 $4.76 $4.74 $4.76 $4.19 1,532
2020-08-11 $4.78 $4.78 $4.74 $4.75 $4.18 31,179
2020-08-10 $4.69 $4.72 $4.67 $4.69 $4.12 15,816
2020-08-07 $4.71 $4.71 $4.63 $4.69 $4.12 14,184
2020-08-06 $4.67 $4.83 $4.64 $4.77 $4.20 27,280
2020-08-05 $4.49 $4.55 $4.49 $4.55 $4.00 70,608
2020-08-04 $4.32 $4.45 $4.32 $4.41 $3.88 16,958
2020-08-03 $4.32 $4.42 $4.32 $4.38 $3.86 60,014
2020-07-31 $4.31 $4.32 $4.26 $4.31 $3.79 9,495
2020-07-30 $4.55 $4.55 $4.39 $4.50 $3.96 14,272
2020-07-29 $4.64 $4.65 $4.60 $4.65 $4.09 24,258
2020-07-28 $4.71 $4.71 $4.61 $4.64 $4.08 8,201
2020-07-27 $4.70 $4.80 $4.70 $4.80 $4.22 8,725
2020-07-24 $4.60 $4.70 $4.60 $4.69 $4.12 14,356
2020-07-23 $4.68 $4.88 $4.68 $4.80 $4.22 6,258
2020-07-22 $4.74 $5.00 $4.74 $4.92 $4.33 20,768
2020-07-21 $4.95 $4.95 $4.89 $4.91 $4.32 47,963
2020-07-20 $4.97 $4.98 $4.95 $4.95 $4.36 12,306
2020-07-17 $4.89 $5.00 $4.89 $4.95 $4.36 20,822
2020-07-16 $4.79 $4.84 $4.79 $4.82 $4.24 27,897
2020-07-15 $4.64 $4.72 $4.64 $4.70 $4.14 58,873
2020-07-14 $4.60 $4.68 $4.60 $4.68 $4.12 56,336
2020-07-13 $4.57 $4.60 $4.50 $4.51 $3.97 11,146
2020-07-10 $4.44 $4.48 $4.39 $4.48 $3.94 27,347
2020-07-09 $4.50 $4.52 $4.36 $4.37 $3.85 14,920
2020-07-08 $4.50 $4.51 $4.37 $4.37 $3.85 7,723
2020-07-07 $4.61 $4.71 $4.61 $4.65 $4.09 24,424
2020-07-06 $4.45 $4.58 $4.45 $4.56 $4.01 12,924
2020-07-02 $4.45 $4.45 $4.38 $4.41 $3.88 22,862
2020-07-01 $4.31 $4.40 $4.31 $4.37 $3.85 20,242
2020-06-30 $4.42 $4.45 $4.41 $4.43 $3.90 7,297
2020-06-29 $4.30 $4.32 $4.30 $4.30 $3.78 11,456
2020-06-26 $4.35 $4.35 $4.31 $4.32 $3.80 8,939
2020-06-25 $4.35 $4.37 $4.28 $4.33 $3.81 20,018
2020-06-24 $4.56 $4.56 $4.47 $4.47 $3.93 6,422
2020-06-23 $4.64 $4.64 $4.61 $4.63 $4.08 16,026
2020-06-22 $4.58 $4.58 $4.46 $4.50 $3.96 1,826
2020-06-19 $4.26 $4.54 $4.26 $4.37 $3.85 4,953
2020-06-18 $4.48 $4.57 $4.48 $4.54 $4.00 7,747
2020-06-17 $4.38 $4.51 $4.38 $4.48 $3.94 17,300
2020-06-16 $4.62 $4.62 $4.55 $4.62 $4.07 11,190
2020-06-15 $4.15 $4.39 $4.15 $4.38 $3.86 1,618
2020-06-12 $4.57 $4.57 $4.33 $4.38 $3.86 5,641
2020-06-11 $4.35 $4.57 $4.35 $4.35 $3.83 22,959
2020-06-10 $4.77 $4.77 $4.67 $4.71 $4.15 9,789
2020-06-09 $4.66 $4.70 $4.65 $4.68 $4.12 34,031
2020-06-08 $4.61 $4.66 $4.59 $4.66 $4.10 36,382
2020-06-05 $4.37 $4.67 $4.37 $4.56 $4.01 16,134
2020-06-04 $4.70 $4.70 $4.58 $4.58 $4.03 17,237
2020-06-03 $4.60 $4.60 $4.51 $4.53 $3.99 4,816
2020-06-02 $4.25 $4.35 $4.25 $4.33 $3.81 49,536
2020-06-01 $4.06 $4.09 $4.05 $4.09 $3.60 10,063
2020-05-29 $3.99 $4.00 $3.87 $3.90 $3.43 90,068
2020-05-28 $4.13 $4.13 $4.06 $4.09 $3.60 22,667
2020-05-27 $4.02 $4.03 $3.95 $4.01 $3.53 14,701
2020-05-26 $3.96 $4.06 $3.92 $4.01 $3.53 8,492
2020-05-22 $3.86 $3.88 $3.82 $3.88 $3.42 3,879
2020-05-21 $4.02 $4.02 $3.89 $3.92 $3.45 16,317
2020-05-20 $3.87 $3.87 $3.80 $3.84 $3.38 14,209
2020-05-19 $3.80 $3.89 $3.76 $3.83 $3.37 17,717
2020-05-18 $3.78 $3.85 $3.78 $3.85 $3.39 6,815
2020-05-15 $3.49 $3.68 $3.49 $3.68 $3.24 28,182
2020-05-14 $3.63 $3.68 $3.59 $3.68 $3.24 12,895
2020-05-13 $3.75 $3.75 $3.52 $3.52 $3.10 17,292
2020-05-12 $3.82 $3.93 $3.82 $3.89 $3.42 5,631
2020-05-11 $4.00 $4.00 $3.94 $3.95 $3.48 3,729
2020-05-08 $3.97 $4.00 $3.95 $4.00 $3.52 39,310
2020-05-07 $4.04 $4.06 $4.01 $4.04 $3.56 20,390
2020-05-06 $4.00 $4.05 $3.99 $3.99 $3.51 12,047
2020-05-05 $4.01 $4.09 $4.01 $4.02 $3.54 8,703
2020-05-04 $4.10 $4.10 $3.98 $4.03 $3.55 18,001
2020-05-01 $4.31 $4.31 $4.10 $4.10 $3.61 2,968
2020-04-30 $4.42 $4.49 $4.38 $4.39 $3.86 14,727
2020-04-29 $3.91 $4.09 $3.91 $4.09 $3.60 38,943
2020-04-28 $3.78 $3.88 $3.78 $3.81 $3.35 16,711
2020-04-27 $3.80 $3.80 $3.70 $3.77 $3.32 20,309
2020-04-24 $3.82 $3.84 $3.80 $3.84 $3.38 3,894
2020-04-23 $3.83 $3.86 $3.83 $3.83 $3.37 27,392
2020-04-22 $3.68 $3.74 $3.67 $3.70 $3.26 12,506
2020-04-21 $3.71 $3.71 $3.51 $3.54 $3.12 113,902
2020-04-20 $3.85 $3.85 $3.65 $3.72 $3.27 45,057
2020-04-17 $3.82 $3.96 $3.82 $3.90 $3.43 13,855
2020-04-16 $3.64 $3.85 $3.64 $3.73 $3.28 29,415
2020-04-15 $3.99 $3.99 $3.72 $3.72 $3.27 12,251
2020-04-14 $3.88 $3.90 $3.81 $3.87 $3.41 16,236
2020-04-13 $3.50 $3.80 $3.50 $3.72 $3.27 19,421
2020-04-09 $3.75 $3.75 $3.64 $3.66 $3.22 16,783
2020-04-08 $3.45 $3.52 $3.42 $3.50 $3.08 16,358
2020-04-07 $3.60 $3.64 $3.54 $3.57 $3.14 29,577
2020-04-06 $3.38 $3.48 $3.31 $3.48 $3.06 42,237
2020-04-03 $3.19 $3.28 $3.10 $3.10 $2.73 19,835
2020-04-02 $3.27 $3.45 $3.27 $3.38 $2.97 20,125
2020-04-01 $3.57 $3.57 $3.40 $3.41 $3.00 8,873
2020-03-31 $3.58 $3.70 $3.47 $3.57 $3.14 26,739
2020-03-30 $3.69 $3.83 $3.69 $3.82 $3.36 98,130
2020-03-27 $3.33 $3.58 $3.33 $3.56 $3.13 21,960
2020-03-26 $3.82 $3.82 $3.66 $3.71 $3.27 60,456
2020-03-25 $3.42 $3.75 $3.42 $3.61 $3.18 17,596
2020-03-24 $3.66 $3.86 $3.66 $3.85 $3.39 52,386
2020-03-23 $3.09 $3.63 $3.09 $3.28 $2.89 40,957
2020-03-20 $3.69 $3.69 $3.25 $3.29 $2.90 34,152
2020-03-19 $3.12 $3.32 $3.12 $3.27 $2.88 16,210
2020-03-18 $3.27 $3.57 $3.14 $3.16 $2.78 17,471
2020-03-17 $3.48 $3.68 $3.48 $3.68 $3.24 48,566
2020-03-16 $3.80 $3.80 $3.33 $3.41 $3.00 27,096
2020-03-13 $4.25 $4.25 $3.85 $4.00 $3.52 35,848
2020-03-12 $3.72 $3.80 $3.34 $3.56 $3.13 31,460
2020-03-11 $4.44 $4.44 $4.02 $4.04 $3.56 55,530
2020-03-10 $4.50 $4.58 $4.22 $4.37 $3.85 85,915
2020-03-09 $4.02 $4.02 $3.85 $3.85 $3.39 34,866
2020-03-06 $4.60 $4.66 $4.59 $4.63 $4.08 11,585
2020-03-05 $4.99 $4.99 $4.80 $4.80 $4.22 18,569
2020-03-04 $5.03 $5.18 $5.03 $5.16 $4.41 58,355
2020-03-03 $5.05 $5.16 $4.97 $4.97 $4.25 210,969
2020-03-02 $5.09 $5.17 $5.07 $5.15 $4.41 62,623
2020-02-28 $5.03 $5.12 $5.00 $5.00 $4.28 34,987
2020-02-27 $5.20 $5.26 $5.12 $5.12 $4.38 44,356
2020-02-26 $5.22 $5.45 $5.22 $5.26 $4.50 58,667
2020-02-25 $5.66 $5.67 $5.48 $5.48 $4.69 66,278
2020-02-24 $5.80 $5.80 $5.54 $5.57 $4.77 20,923
2020-02-21 $5.89 $5.90 $5.78 $5.80 $4.96 25,885
2020-02-20 $5.75 $5.85 $5.75 $5.78 $4.94 25,833
2020-02-19 $5.59 $5.77 $5.59 $5.69 $4.87 31,591
2020-02-18 $5.94 $5.94 $5.72 $5.77 $4.94 12,135
2020-02-14 $5.87 $5.89 $5.85 $5.88 $5.03 21,439
2020-02-13 $5.88 $5.92 $5.79 $5.79 $4.95 39,365
2020-02-12 $5.71 $5.81 $5.71 $5.80 $4.96 48,158
2020-02-11 $5.77 $5.78 $5.66 $5.75 $4.92 32,617
2020-02-10 $5.65 $5.65 $5.50 $5.59 $4.78 7,886
2020-02-07 $5.80 $5.81 $5.76 $5.78 $4.94 15,318
2020-02-06 $5.77 $5.86 $5.77 $5.79 $4.95 26,982
2020-02-05 $5.67 $5.83 $5.67 $5.76 $4.93 82,359
2020-02-04 $5.60 $5.69 $5.57 $5.66 $4.84 96,926
2020-02-03 $5.54 $5.75 $5.54 $5.57 $4.77 17,815
2020-01-31 $5.77 $5.83 $5.67 $5.67 $4.85 52,603
2020-01-30 $5.90 $5.90 $5.78 $5.85 $5.00 32,182
2020-01-29 $5.90 $5.98 $5.90 $5.93 $5.07 73,856
2020-01-28 $5.89 $6.05 $5.89 $6.00 $5.13 34,469
2020-01-27 $6.01 $6.02 $5.97 $5.97 $5.11 15,258
2020-01-24 $6.29 $6.29 $6.07 $6.10 $5.22 7,086
2020-01-23 $6.52 $6.52 $6.22 $6.29 $5.38 21,359
2020-01-22 $6.26 $6.34 $6.26 $6.31 $5.40 7,990
2020-01-21 $6.26 $6.36 $6.26 $6.31 $5.40 7,411
2020-01-17 $6.48 $6.48 $6.22 $6.24 $5.34 4,595
2020-01-16 $6.18 $6.32 $6.10 $6.13 $5.24 32,491
2020-01-15 $6.47 $6.47 $6.18 $6.32 $5.41 9,479
2020-01-14 $6.30 $6.43 $6.30 $6.43 $5.50 2,258
2020-01-13 $6.21 $6.31 $6.21 $6.31 $5.40 7,453
2020-01-10 $6.35 $6.35 $6.28 $6.28 $5.37 16,311
2020-01-09 $6.19 $6.35 $6.19 $6.32 $5.41 8,692
2020-01-08 $6.14 $6.40 $6.14 $6.35 $5.43 9,896
2020-01-07 $6.36 $6.49 $6.34 $6.36 $5.44 23,756
2020-01-06 $6.36 $6.36 $6.21 $6.33 $5.42 7,777
2020-01-03 $6.42 $6.49 $6.36 $6.36 $5.44 10,072
2020-01-02 $6.39 $6.50 $6.31 $6.50 $5.56 14,737
2019-12-31 $6.31 $6.49 $6.31 $6.41 $5.48 11,768
2019-12-30 $6.51 $6.51 $6.43 $6.49 $5.55 13,732
2019-12-27 $6.52 $6.57 $6.47 $6.51 $5.57 17,333
2019-12-26 $6.41 $6.57 $6.41 $6.57 $5.62 34,195
2019-12-24 $6.54 $6.55 $6.50 $6.55 $5.60 4,741
2019-12-23 $6.56 $6.60 $6.36 $6.51 $5.57 12,545
2019-12-20 $6.45 $6.75 $6.45 $6.60 $5.65 14,203
2019-12-19 $6.32 $6.60 $6.32 $6.49 $5.55 11,040
2019-12-18 $6.46 $6.54 $6.44 $6.50 $5.56 8,510
2019-12-17 $6.57 $6.57 $6.50 $6.54 $5.60 9,623
2019-12-16 $6.67 $6.72 $6.67 $6.70 $5.73 7,014
2019-12-13 $6.50 $6.64 $6.50 $6.59 $5.64 11,794
2019-12-12 $6.30 $6.41 $6.23 $6.41 $5.48 21,061
2019-12-11 $6.12 $6.30 $6.12 $6.27 $5.36 16,566
2019-12-10 $6.04 $6.28 $6.04 $6.18 $5.29 17,346
2019-12-09 $6.17 $6.26 $6.16 $6.22 $5.32 16,462
2019-12-06 $6.13 $6.15 $6.01 $6.14 $5.25 15,662
2019-12-05 $5.97 $6.23 $5.97 $6.12 $5.24 36,261
2019-12-04 $6.22 $6.28 $6.16 $6.23 $5.33 62,558
2019-12-03 $6.16 $6.28 $6.16 $6.28 $5.37 47,760
2019-12-02 $6.55 $6.55 $6.23 $6.25 $5.35 13,992
2019-11-29 $6.32 $6.32 $6.23 $6.32 $5.41 4,458
2019-11-27 $6.17 $6.36 $6.17 $6.32 $5.41 8,365
2019-11-26 $6.44 $6.44 $6.27 $6.32 $5.41 58,317
2019-11-25 $6.44 $6.59 $6.44 $6.59 $5.64 11,510
2019-11-22 $6.51 $6.62 $6.45 $6.45 $5.52 8,144
2019-11-21 $6.24 $6.53 $6.24 $6.50 $5.56 18,768
2019-11-20 $6.60 $6.63 $6.54 $6.60 $5.65 10,831
2019-11-19 $6.60 $6.73 $6.60 $6.71 $5.74 26,407
2019-11-18 $6.72 $6.75 $6.71 $6.74 $5.77 3,880
2019-11-15 $6.71 $6.75 $6.71 $6.71 $5.74 14,050
2019-11-14 $6.67 $6.74 $6.66 $6.66 $5.70 11,958
2019-11-13 $6.66 $6.74 $6.60 $6.67 $5.71 20,391
2019-11-12 $6.58 $6.70 $6.58 $6.68 $5.71 15,149
2019-11-11 $6.56 $6.70 $6.56 $6.69 $5.72 12,319
2019-11-08 $6.60 $6.65 $6.60 $6.60 $5.65 9,741
2019-11-07 $6.57 $6.60 $6.57 $6.59 $5.64 20,219
2019-11-06 $6.65 $6.65 $6.36 $6.46 $5.53 5,612
2019-11-05 $6.42 $6.48 $6.42 $6.44 $5.51 9,327
2019-11-04 $6.54 $6.54 $6.35 $6.43 $5.50 7,041
2019-11-01 $6.32 $6.34 $6.21 $6.31 $5.40 10,600
2019-10-31 $6.41 $6.41 $6.13 $6.20 $5.30 9,667
2019-10-30 $6.06 $6.23 $6.06 $6.20 $5.30 19,065
2019-10-29 $6.21 $6.31 $6.10 $6.16 $5.27 11,298
2019-10-28 $6.24 $6.30 $6.24 $6.25 $5.35 18,384
2019-10-25 $6.48 $6.48 $6.36 $6.42 $5.49 6,333
2019-10-24 $6.39 $6.40 $6.39 $6.40 $5.48 7,725
2019-10-23 $6.55 $6.55 $6.39 $6.44 $5.51 22,973
2019-10-22 $6.41 $6.48 $6.35 $6.41 $5.48 25,315
2019-10-21 $6.28 $6.47 $6.28 $6.33 $5.42 38,217
2019-10-18 $6.20 $6.23 $6.16 $6.16 $5.27 3,226
2019-10-17 $6.07 $6.32 $6.07 $6.21 $5.31 29,016
2019-10-16 $6.04 $6.06 $6.00 $6.00 $5.13 19,147
2019-10-15 $5.97 $6.08 $5.97 $6.07 $5.19 38,272
2019-10-14 $6.05 $6.15 $6.05 $6.06 $5.18 17,342
2019-10-11 $6.11 $6.16 $6.11 $6.15 $5.26 4,620
2019-10-10 $6.06 $6.21 $6.02 $6.15 $5.26 51,701
2019-10-09 $6.13 $6.24 $6.03 $6.16 $5.27 22,107
2019-10-08 $6.21 $6.24 $6.19 $6.21 $5.31 19,932
2019-10-07 $6.16 $6.27 $6.16 $6.24 $5.34 11,686
2019-10-04 $6.05 $6.25 $6.05 $6.25 $5.35 11,186
2019-10-03 $6.30 $6.35 $6.21 $6.28 $5.37 40,339
2019-10-02 $6.46 $6.46 $6.26 $6.40 $5.48 6,671
2019-10-01 $6.45 $6.50 $6.42 $6.43 $5.50 30,002
2019-09-30 $6.45 $6.49 $6.35 $6.49 $5.55 55,192
2019-09-27 $6.45 $6.47 $6.38 $6.39 $5.47 11,519
2019-09-26 $6.39 $6.46 $6.39 $6.46 $5.53 18,550
2019-09-25 $6.42 $6.48 $6.38 $6.41 $5.48 11,917
2019-09-24 $6.55 $6.61 $6.40 $6.43 $5.50 82,154
2019-09-23 $6.51 $6.66 $6.51 $6.65 $5.69 23,863
2019-09-20 $6.77 $6.77 $6.60 $6.60 $5.65 7,583
2019-09-19 $6.72 $6.72 $6.55 $6.55 $5.60 11,137
2019-09-18 $6.80 $6.80 $6.54 $6.66 $5.70 16,707
2019-09-17 $6.74 $6.74 $6.45 $6.62 $5.66 28,659
2019-09-16 $6.71 $6.81 $6.71 $6.73 $5.76 8,651
2019-09-13 $6.72 $6.80 $6.72 $6.77 $5.79 4,340
2019-09-12 $6.61 $6.89 $6.61 $6.80 $5.82 10,677
2019-09-11 $6.50 $6.60 $6.50 $6.60 $5.65 19,821
2019-09-10 $6.12 $6.39 $6.12 $6.34 $5.42 42,174
2019-09-09 $6.02 $6.24 $6.02 $6.09 $5.21 27,074
2019-09-06 $6.00 $6.07 $6.00 $6.05 $5.18 21,695
2019-09-05 $6.00 $6.00 $5.91 $5.97 $5.11 44,068
2019-09-04 $5.75 $5.94 $5.74 $5.86 $5.01 150,150
2019-09-03 $5.76 $5.87 $5.76 $5.85 $5.00 65,023
2019-08-30 $5.70 $5.94 $5.70 $5.78 $4.94 10,805
2019-08-29 $5.86 $5.98 $5.86 $5.95 $4.95 20,114
2019-08-28 $5.85 $6.01 $5.84 $5.85 $4.86 37,617
2019-08-27 $5.82 $5.82 $5.75 $5.76 $4.79 100,926
2019-08-26 $5.69 $5.82 $5.69 $5.82 $4.84 2,110
2019-08-23 $5.80 $5.80 $5.69 $5.71 $4.75 14,916
2019-08-22 $5.83 $5.96 $5.77 $5.93 $4.93 68,126
2019-08-21 $5.85 $5.89 $5.80 $5.84 $4.85 9,902
2019-08-20 $5.95 $5.95 $5.77 $5.77 $4.80 48,262
2019-08-19 $6.06 $6.06 $5.91 $5.95 $4.95 7,728
2019-08-16 $6.08 $6.08 $5.93 $5.99 $4.98 7,113
2019-08-15 $6.18 $6.20 $6.13 $6.14 $5.10 23,795
2019-08-14 $6.09 $6.12 $6.06 $6.12 $5.09 6,264
2019-08-13 $6.19 $6.21 $6.15 $6.18 $5.14 18,313
2019-08-12 $6.07 $6.13 $6.03 $6.03 $5.01 8,266
2019-08-09 $6.17 $6.21 $6.07 $6.14 $5.10 15,074
2019-08-08 $5.89 $6.12 $5.89 $6.09 $5.06 10,391
2019-08-07 $5.99 $5.99 $5.90 $5.95 $4.95 27,966
2019-08-06 $5.81 $6.03 $5.81 $6.01 $5.00 51,156
2019-08-05 $6.05 $6.13 $5.90 $5.90 $4.90 29,039
2019-08-02 $6.19 $6.20 $6.11 $6.15 $5.11 18,159
2019-08-01 $6.37 $6.41 $6.24 $6.24 $5.19 18,279
2019-07-31 $6.53 $6.53 $6.37 $6.42 $5.34 4,876
2019-07-30 $6.48 $6.50 $6.38 $6.45 $5.36 9,147
2019-07-29 $6.50 $6.53 $6.50 $6.53 $5.43 9,872
2019-07-26 $6.50 $6.50 $6.46 $6.48 $5.39 1,838
2019-07-25 $6.43 $6.49 $6.43 $6.45 $5.36 5,098
2019-07-24 $6.50 $6.56 $6.43 $6.56 $5.45 8,164
2019-07-23 $6.48 $6.48 $6.43 $6.45 $5.36 9,192
2019-07-22 $6.54 $6.55 $6.39 $6.49 $5.39 20,228
2019-07-19 $6.21 $6.39 $6.21 $6.33 $5.26 7,241
2019-07-18 $6.15 $6.21 $6.15 $6.18 $5.14 36,405
2019-07-17 $6.06 $6.17 $6.06 $6.16 $5.12 31,401
2019-07-16 $6.21 $6.33 $6.14 $6.16 $5.12 45,419
2019-07-15 $6.38 $6.40 $6.34 $6.34 $5.27 16,983
2019-07-12 $6.41 $6.43 $6.32 $6.40 $5.32 13,679
2019-07-11 $6.45 $6.50 $6.39 $6.39 $5.31 11,490
2019-07-10 $6.53 $6.53 $6.33 $6.40 $5.32 10,712
2019-07-09 $6.41 $6.49 $6.32 $6.36 $5.29 55,358
2019-07-08 $6.60 $6.60 $6.58 $6.58 $5.47 1,435
2019-07-05 $6.60 $6.61 $6.51 $6.53 $5.43 9,346
2019-07-03 $6.70 $6.77 $6.70 $6.72 $5.59 4,043
2019-07-02 $6.67 $6.75 $6.59 $6.64 $5.52 5,706
2019-07-01 $6.64 $6.64 $6.57 $6.59 $5.48 9,475
2019-06-28 $6.46 $6.60 $6.46 $6.52 $5.42 3,360
2019-06-27 $6.61 $6.69 $6.60 $6.65 $5.53 7,799
2019-06-26 $6.78 $6.82 $6.74 $6.74 $5.60 2,591
2019-06-25 $6.66 $6.78 $6.66 $6.70 $5.57 15,627
2019-06-24 $6.61 $6.73 $6.61 $6.73 $5.59 10,978
2019-06-21 $6.60 $6.60 $6.46 $6.60 $5.49 9,164
2019-06-20 $6.79 $6.79 $6.73 $6.75 $5.61 1,913
2019-06-19 $6.78 $6.78 $6.72 $6.74 $5.60 5,646
2019-06-18 $6.58 $6.73 $6.58 $6.69 $5.56 34,479
2019-06-17 $6.47 $6.62 $6.47 $6.58 $5.47 8,881
2019-06-14 $6.81 $6.81 $6.61 $6.61 $5.49 14,454
2019-06-13 $6.71 $6.72 $6.62 $6.65 $5.53 14,735
2019-06-12 $6.72 $6.73 $6.67 $6.71 $5.58 55,482
2019-06-11 $6.79 $6.84 $6.68 $6.76 $5.62 82,287
2019-06-10 $6.80 $6.83 $6.76 $6.79 $5.64 8,741
2019-06-07 $6.70 $6.77 $6.70 $6.76 $5.62 15,386
2019-06-06 $6.65 $6.70 $6.65 $6.67 $5.54 3,486
2019-06-05 $6.57 $6.69 $6.57 $6.64 $5.52 12,035
2019-06-04 $6.64 $6.77 $6.64 $6.71 $5.58 25,391
2019-06-03 $6.58 $6.63 $6.57 $6.61 $5.49 15,823
2019-05-31 $6.56 $6.58 $6.56 $6.57 $5.46 36,043
2019-05-30 $6.58 $6.58 $6.53 $6.53 $5.43 20,418
2019-05-29 $6.61 $6.67 $6.55 $6.59 $5.48 41,654
2019-05-28 $6.63 $6.69 $6.63 $6.66 $5.54 13,057
2019-05-24 $6.51 $6.63 $6.51 $6.62 $5.50 7,544
2019-05-23 $6.77 $6.77 $6.69 $6.70 $5.57 8,806
2019-05-22 $6.54 $6.65 $6.54 $6.62 $5.50 4,540
2019-05-21 $6.65 $6.65 $6.51 $6.51 $5.41 10,476
2019-05-20 $6.61 $6.64 $6.61 $6.64 $5.52 2,282
2019-05-17 $6.58 $6.67 $6.49 $6.49 $5.39 11,980
2019-05-16 $6.63 $6.78 $6.63 $6.67 $5.54 11,117
2019-05-15 $6.42 $6.55 $6.42 $6.51 $5.41 116,685
2019-05-14 $6.42 $6.48 $6.36 $6.46 $5.37 50,383
2019-05-13 $6.39 $6.39 $6.26 $6.33 $5.26 10,671
2019-05-10 $6.41 $6.41 $6.20 $6.29 $5.23 12,990
2019-05-09 $6.00 $6.17 $6.00 $6.10 $5.07 18,454
2019-05-08 $6.23 $6.26 $6.14 $6.18 $5.14 101,034
2019-05-07 $6.09 $6.10 $6.05 $6.08 $5.05 7,884
2019-05-06 $6.16 $6.16 $6.06 $6.09 $5.06 23,945
2019-05-03 $6.14 $6.42 $6.14 $6.35 $5.28 7,732
2019-05-02 $6.29 $6.29 $6.13 $6.14 $5.10 18,536
2019-05-01 $6.38 $6.38 $6.20 $6.23 $5.18 10,800
2019-04-30 $6.32 $6.37 $6.25 $6.27 $5.21 13,097
2019-04-29 $6.45 $6.47 $6.35 $6.38 $5.30 12,803
2019-04-26 $6.41 $6.50 $6.41 $6.49 $5.39 31,597
2019-04-25 $6.50 $6.50 $6.41 $6.41 $5.33 7,365
2019-04-24 $6.50 $6.58 $6.41 $6.44 $5.35 13,161
2019-04-23 $6.64 $6.77 $6.60 $6.60 $5.49 36,306
2019-04-22 $6.74 $6.80 $6.61 $6.75 $5.61 9,001
2019-04-18 $6.85 $6.85 $6.71 $6.73 $5.59 74,204
2019-04-17 $7.10 $7.14 $6.85 $6.85 $5.69 45,936
2019-04-16 $6.90 $7.01 $6.90 $6.99 $5.81 10,549
2019-04-15 $6.95 $6.95 $6.80 $6.80 $5.65 7,407
2019-04-12 $7.00 $7.03 $6.87 $6.93 $5.76 11,167
2019-04-11 $7.05 $7.06 $6.97 $7.06 $5.87 10,444
2019-04-10 $7.20 $7.20 $7.07 $7.08 $5.89 3,923
2019-04-09 $7.31 $7.31 $7.19 $7.21 $5.99 20,466
2019-04-08 $7.30 $7.41 $7.30 $7.37 $6.13 16,510
2019-04-05 $7.17 $7.27 $7.17 $7.23 $6.01 7,676
2019-04-04 $7.22 $7.23 $7.15 $7.23 $6.01 3,427
2019-04-03 $7.04 $7.28 $7.04 $7.22 $6.00 5,403
2019-04-02 $7.00 $7.11 $7.00 $7.08 $5.89 11,740
2019-04-01 $7.00 $7.06 $6.83 $7.04 $5.85 10,835
2019-03-29 $6.92 $7.02 $6.91 $6.93 $5.76 25,293
2019-03-28 $6.95 $6.98 $6.88 $6.96 $5.79 4,025
2019-03-27 $7.08 $7.08 $6.85 $6.91 $5.74 29,634
2019-03-26 $7.34 $7.34 $7.24 $7.24 $6.02 30,171
2019-03-25 $7.35 $7.35 $7.24 $7.29 $6.06 5,270
2019-03-22 $7.50 $7.50 $7.31 $7.32 $6.08 10,799
2019-03-21 $7.44 $7.56 $7.33 $7.48 $6.22 9,016
2019-03-20 $7.62 $7.62 $7.15 $7.39 $6.14 6,973
2019-03-19 $7.41 $7.50 $7.36 $7.41 $6.16 28,365
2019-03-18 $7.57 $7.57 $7.30 $7.30 $6.07 20,612
2019-03-15 $7.25 $7.36 $7.22 $7.32 $6.08 4,330
2019-03-14 $7.31 $7.38 $7.31 $7.35 $6.11 2,076
2019-03-13 $7.15 $7.21 $7.09 $7.21 $5.99 16,746
2019-03-12 $7.15 $7.25 $7.11 $7.18 $5.97 22,988
2019-03-11 $7.01 $7.29 $7.01 $7.25 $6.03 6,285
2019-03-08 $7.15 $7.18 $7.06 $7.12 $5.92 5,605
2019-03-07 $7.20 $7.20 $7.05 $7.12 $5.92 13,159
2019-03-06 $7.10 $7.34 $7.10 $7.24 $6.02 11,709
2019-03-05 $7.23 $7.27 $7.20 $7.23 $6.01 5,634
2019-03-04 $7.04 $7.37 $7.04 $7.19 $5.98 19,218
2019-03-01 $7.40 $7.40 $7.18 $7.24 $6.02 6,542
2019-02-28 $7.78 $7.80 $7.78 $7.78 $6.02 7,245
2019-02-27 $7.63 $7.93 $7.63 $7.79 $6.02 42,904
2019-02-26 $7.75 $7.93 $7.74 $7.81 $6.04 14,490
2019-02-25 $7.79 $7.88 $7.79 $7.83 $6.06 12,571
2019-02-22 $7.53 $7.73 $7.53 $7.70 $5.96 21,399
2019-02-21 $7.76 $7.76 $7.52 $7.53 $5.82 12,838
2019-02-20 $7.75 $7.90 $7.68 $7.80 $6.03 6,930
2019-02-19 $7.60 $7.68 $7.43 $7.65 $5.91 14,059
2019-02-15 $7.56 $7.67 $7.56 $7.67 $5.93 1,288
2019-02-14 $7.38 $7.43 $7.37 $7.42 $5.74 4,672
2019-02-13 $7.47 $7.50 $7.39 $7.39 $5.72 4,578
2019-02-12 $7.35 $7.45 $7.24 $7.45 $5.76 15,014
2019-02-11 $7.31 $7.35 $7.25 $7.33 $5.67 10,870
2019-02-08 $7.16 $7.16 $6.96 $6.98 $5.40 16,987
2019-02-07 $7.48 $7.48 $7.28 $7.28 $5.63 5,190
2019-02-06 $7.25 $7.31 $7.25 $7.29 $5.64 3,444
2019-02-05 $7.31 $7.40 $7.24 $7.27 $5.62 15,503
2019-02-04 $7.28 $7.29 $7.21 $7.24 $5.60 11,520
2019-02-01 $6.93 $7.27 $6.93 $7.12 $5.51 7,585
2019-01-31 $7.08 $7.15 $6.98 $7.11 $5.50 11,188
2019-01-30 $6.90 $7.02 $6.90 $6.98 $5.40 18,504
2019-01-29 $6.83 $6.93 $6.82 $6.87 $5.31 4,913
2019-01-28 $6.77 $6.88 $6.71 $6.88 $5.32 7,678
2019-01-25 $6.79 $6.87 $6.71 $6.84 $5.29 9,223
2019-01-24 $6.71 $6.79 $6.61 $6.70 $5.18 10,703
2019-01-23 $6.68 $6.69 $6.61 $6.63 $5.13 9,725
2019-01-22 $6.73 $6.77 $6.64 $6.67 $5.15 11,771
2019-01-18 $6.86 $7.00 $6.86 $6.99 $5.41 8,895
2019-01-17 $6.79 $6.92 $6.70 $6.88 $5.32 27,733
2019-01-16 $6.69 $6.69 $6.61 $6.66 $5.15 6,722
2019-01-15 $6.61 $6.86 $6.61 $6.83 $5.28 14,621
2019-01-14 $6.80 $6.81 $6.77 $6.78 $5.24 34,872
2019-01-11 $6.67 $6.76 $6.55 $6.73 $5.20 7,836
2019-01-10 $6.68 $6.80 $6.53 $6.74 $5.21 11,367
2019-01-09 $6.48 $6.79 $6.48 $6.72 $5.20 16,457
2019-01-08 $6.50 $6.50 $6.30 $6.38 $4.93 72,092
2019-01-07 $6.24 $6.48 $6.24 $6.44 $4.98 10,199
2019-01-04 $6.18 $6.37 $6.18 $6.30 $4.87 8,767
2019-01-03 $6.39 $6.39 $6.15 $6.22 $4.81 30,836
2019-01-02 $6.39 $6.39 $6.29 $6.32 $4.88 13,954
2018-12-31 $6.32 $6.65 $6.32 $6.45 $4.99 91,594
2018-12-28 $6.59 $6.76 $6.41 $6.56 $5.07 20,782
2018-12-27 $6.32 $6.62 $6.32 $6.44 $4.98 79,789
2018-12-26 $6.19 $6.48 $6.13 $6.48 $5.01 37,072
2018-12-24 $6.33 $6.33 $6.11 $6.15 $4.76 17,493
2018-12-21 $6.21 $6.24 $6.09 $6.18 $4.78 68,054
2018-12-20 $6.25 $6.38 $6.13 $6.24 $4.83 28,222
2018-12-19 $6.29 $6.48 $6.17 $6.33 $4.89 87,178
2018-12-18 $6.40 $6.40 $6.23 $6.31 $4.88 96,050
2018-12-17 $6.33 $6.42 $6.26 $6.33 $4.89 15,003
2018-12-14 $6.19 $6.38 $6.15 $6.22 $4.81 25,431
2018-12-13 $6.36 $6.49 $6.36 $6.41 $4.96 38,021
2018-12-12 $6.40 $6.49 $6.32 $6.36 $4.92 31,872
2018-12-11 $6.17 $6.35 $6.17 $6.27 $4.85 82,780
2018-12-10 $6.30 $6.37 $6.15 $6.25 $4.83 39,129
2018-12-07 $6.43 $6.51 $6.25 $6.32 $4.89 13,446
2018-12-06 $6.39 $6.52 $6.31 $6.38 $4.93 16,236
2018-12-04 $6.82 $6.86 $6.54 $6.58 $5.09 102,487
2018-12-03 $6.85 $6.99 $6.77 $6.83 $5.28 10,716
2018-11-30 $6.37 $6.68 $6.37 $6.56 $5.07 15,444
2018-11-29 $6.79 $6.79 $6.66 $6.68 $5.17 27,770
2018-11-28 $6.54 $6.82 $6.54 $6.81 $5.27 50,324
2018-11-27 $6.70 $6.70 $6.40 $6.48 $5.01 96,406
2018-11-26 $6.59 $6.59 $6.31 $6.38 $4.93 12,172
2018-11-23 $6.45 $6.49 $6.45 $6.49 $5.02 1,153
2018-11-21 $6.50 $6.64 $6.36 $6.47 $5.00 14,439
2018-11-20 $6.70 $6.75 $6.57 $6.58 $5.09 41,229
2018-11-19 $6.58 $6.96 $6.58 $6.72 $5.20 20,864
2018-11-16 $6.88 $6.99 $6.85 $6.98 $5.40 15,211
2018-11-15 $6.80 $6.99 $6.80 $6.92 $5.35 7,975
2018-11-14 $6.92 $6.92 $6.83 $6.88 $5.32 9,593
2018-11-13 $7.14 $7.14 $6.90 $6.90 $5.34 45,544
2018-11-12 $7.01 $7.08 $6.92 $7.00 $5.41 9,100
2018-11-09 $7.38 $7.38 $7.08 $7.15 $5.53 5,828
2018-11-08 $7.30 $7.41 $7.23 $7.23 $5.59 61,546
2018-11-07 $7.18 $7.51 $7.18 $7.34 $5.68 7,122
2018-11-06 $7.45 $7.45 $7.31 $7.38 $5.71 24,669
2018-11-05 $7.20 $7.39 $7.20 $7.25 $5.61 15,766
2018-11-02 $7.17 $7.39 $7.17 $7.28 $5.63 12,385
2018-11-01 $7.21 $7.47 $7.21 $7.39 $5.72 45,766
2018-10-31 $7.05 $7.23 $7.05 $7.21 $5.58 10,616
2018-10-30 $7.02 $7.12 $7.02 $7.12 $5.51 154,589
2018-10-29 $6.96 $7.08 $6.80 $6.82 $5.27 29,105
2018-10-26 $6.88 $7.05 $6.84 $6.94 $5.37 12,589
2018-10-25 $7.11 $7.13 $7.06 $7.08 $5.48 23,085
2018-10-24 $7.28 $7.40 $7.19 $7.28 $5.63 16,699
2018-10-23 $7.42 $7.42 $7.16 $7.40 $5.72 53,919
2018-10-22 $7.05 $7.99 $7.05 $7.66 $5.92 16,571
2018-10-19 $7.48 $7.61 $7.48 $7.56 $5.85 35,726
2018-10-18 $7.30 $7.49 $7.30 $7.40 $5.72 98,481
2018-10-17 $7.47 $7.47 $7.26 $7.30 $5.65 33,504
2018-10-16 $7.61 $7.61 $7.30 $7.55 $5.84 41,973
2018-10-15 $7.45 $7.49 $7.39 $7.39 $5.72 8,865
2018-10-12 $7.39 $7.56 $7.39 $7.47 $5.78 19,835
2018-10-11 $7.50 $7.50 $7.28 $7.36 $5.69 23,734
2018-10-10 $7.73 $7.98 $7.59 $7.60 $5.88 36,346
2018-10-09 $8.15 $8.15 $7.84 $7.87 $6.09 16,746
2018-10-08 $7.81 $8.15 $7.81 $7.99 $6.18 9,118
2018-10-05 $8.70 $8.70 $8.44 $8.47 $6.55 42,005
2018-10-04 $8.70 $8.70 $8.58 $8.65 $6.69 30,730
2018-10-03 $8.11 $8.26 $8.10 $8.15 $6.30 110,802
2018-10-02 $7.71 $7.98 $7.71 $7.91 $6.12 13,247
2018-10-01 $7.77 $8.05 $7.67 $8.02 $6.20 46,531
2018-09-28 $7.83 $8.10 $7.83 $8.03 $6.21 14,388
2018-09-27 $8.19 $8.19 $8.02 $8.11 $6.27 5,144
2018-09-26 $8.11 $8.11 $7.97 $7.98 $6.17 7,302
2018-09-25 $8.14 $8.14 $7.83 $8.01 $6.19 20,716
2018-09-24 $8.10 $8.10 $7.95 $8.00 $6.19 9,910
2018-09-21 $8.10 $8.10 $7.99 $7.99 $6.18 8,798
2018-09-20 $7.95 $8.06 $7.88 $8.05 $6.23 21,429
2018-09-19 $8.11 $8.11 $7.95 $7.98 $6.17 13,609
2018-09-18 $7.95 $7.95 $7.86 $7.89 $6.10 24,837
2018-09-17 $7.99 $8.01 $7.95 $7.98 $6.17 4,964
2018-09-14 $8.06 $8.06 $7.89 $7.94 $6.14 9,857
2018-09-13 $8.17 $8.17 $7.83 $8.07 $6.24 7,766
2018-09-12 $7.70 $7.86 $7.70 $7.83 $6.06 13,504
2018-09-11 $7.59 $7.81 $7.59 $7.79 $6.02 28,776
2018-09-10 $7.78 $7.87 $7.75 $7.81 $6.04 7,054
2018-09-07 $7.73 $7.90 $7.73 $7.80 $6.03 14,642
2018-09-06 $8.03 $8.10 $7.87 $7.90 $6.11 33,993
2018-09-05 $8.15 $8.26 $8.07 $8.11 $6.27 16,373
2018-09-04 $8.15 $8.32 $8.07 $8.13 $6.29 24,326
2018-08-31 $8.50 $8.50 $8.27 $8.34 $6.45 7,156
2018-08-30 $8.70 $8.75 $8.68 $8.71 $6.47 9,168
2018-08-29 $7.94 $8.66 $7.94 $8.66 $6.44 7,600
2018-08-28 $8.70 $8.70 $8.59 $8.60 $6.39 8,843
2018-08-27 $8.60 $8.70 $8.52 $8.67 $6.44 11,104
2018-08-24 $8.67 $8.67 $8.36 $8.50 $6.32 21,609
2018-08-23 $8.45 $8.46 $8.35 $8.43 $6.27 17,881
2018-08-22 $8.16 $8.20 $8.16 $8.17 $6.07 14,818
2018-08-21 $8.21 $8.22 $8.16 $8.19 $6.09 10,556
2018-08-20 $8.20 $8.21 $8.11 $8.21 $6.10 18,425
2018-08-17 $8.10 $8.16 $8.06 $8.16 $6.06 11,670
2018-08-16 $7.88 $8.22 $7.88 $8.10 $6.02 19,213
2018-08-15 $8.25 $8.26 $8.01 $8.12 $6.03 13,718
2018-08-14 $8.49 $8.49 $8.28 $8.31 $6.17 36,398
2018-08-13 $8.51 $8.51 $8.35 $8.37 $6.22 28,012
2018-08-10 $8.50 $8.51 $8.42 $8.44 $6.27 13,520
2018-08-09 $8.75 $8.76 $8.70 $8.71 $6.47 11,065
2018-08-08 $8.50 $8.75 $8.50 $8.74 $6.50 20,702
2018-08-07 $8.77 $8.77 $8.61 $8.64 $6.42 11,731
2018-08-06 $8.65 $8.66 $8.56 $8.65 $6.43 6,708
2018-08-03 $8.50 $8.50 $8.42 $8.50 $6.32 20,048
2018-08-02 $8.47 $8.47 $8.28 $8.35 $6.21 10,499
2018-08-01 $8.50 $8.58 $8.47 $8.54 $6.35 13,531
2018-07-31 $8.57 $8.57 $8.40 $8.47 $6.29 15,311
2018-07-30 $8.51 $8.51 $8.39 $8.41 $6.25 16,101
2018-07-27 $8.45 $8.45 $8.39 $8.40 $6.24 15,243
2018-07-26 $8.30 $8.45 $8.30 $8.43 $6.27 5,849
2018-07-25 $8.28 $8.57 $8.28 $8.53 $6.34 15,008
2018-07-24 $8.20 $8.34 $8.20 $8.30 $6.17 33,195
2018-07-23 $8.19 $8.19 $8.09 $8.11 $6.03 35,852
2018-07-20 $8.35 $8.35 $8.19 $8.21 $6.10 18,953
2018-07-19 $8.46 $8.50 $8.32 $8.47 $6.29 26,282
2018-07-18 $8.45 $8.55 $8.45 $8.55 $6.35 19,460
2018-07-17 $8.52 $8.52 $8.40 $8.47 $6.29 22,661
2018-07-16 $8.40 $8.51 $8.40 $8.45 $6.28 20,731
2018-07-13 $8.40 $8.53 $8.40 $8.45 $6.28 12,968
2018-07-12 $8.64 $8.64 $8.41 $8.50 $6.32 23,686
2018-07-11 $8.68 $8.68 $8.49 $8.49 $6.31 33,244
2018-07-10 $8.70 $8.70 $8.62 $8.63 $6.41 36,529
2018-07-09 $8.58 $8.76 $8.58 $8.69 $6.46 41,275
2018-07-06 $8.40 $8.62 $8.40 $8.58 $6.38 29,523
2018-07-05 $8.50 $8.50 $8.31 $8.39 $6.24 26,043
2018-07-03 $8.37 $8.37 $8.22 $8.22 $6.11 21,287
2018-07-02 $8.32 $8.35 $8.31 $8.33 $6.19 42,932
2018-06-29 $8.44 $8.44 $8.31 $8.40 $6.24 30,161
2018-06-28 $8.33 $8.33 $8.13 $8.27 $6.15 42,616
2018-06-27 $8.19 $8.19 $8.02 $8.07 $6.00 50,214
2018-06-26 $8.28 $8.28 $8.12 $8.16 $6.06 83,237
2018-06-25 $8.49 $8.49 $8.26 $8.32 $6.18 82,845
2018-06-22 $8.36 $8.36 $8.29 $8.31 $6.18 56,543
2018-06-21 $8.36 $8.36 $8.20 $8.23 $6.12 81,763
2018-06-20 $7.92 $8.25 $7.92 $8.19 $6.09 67,258
2018-06-19 $8.23 $8.23 $8.05 $8.20 $6.09 62,213
2018-06-18 $8.30 $8.30 $8.26 $8.29 $6.16 59,895
2018-06-15 $8.30 $8.30 $8.19 $8.22 $6.11 12,389
2018-06-14 $8.15 $8.34 $8.15 $8.31 $6.18 7,361
2018-06-13 $8.34 $8.38 $8.34 $8.36 $6.21 19,808
2018-06-12 $8.38 $8.41 $8.32 $8.34 $6.20 15,587
2018-06-11 $8.49 $8.49 $8.37 $8.39 $6.24 15,150
2018-06-08 $8.47 $8.47 $8.32 $8.37 $6.22 3,523
2018-06-07 $8.42 $8.43 $8.36 $8.43 $6.27 19,124
2018-06-06 $8.31 $8.42 $8.29 $8.34 $6.20 4,771
2018-06-05 $8.18 $8.18 $8.07 $8.09 $6.01 11,222
2018-06-04 $8.18 $8.19 $8.14 $8.19 $6.09 4,457
2018-06-01 $8.35 $8.35 $8.32 $8.34 $6.20 11,891
2018-05-31 $8.21 $8.21 $8.06 $8.10 $6.02 28,225
2018-05-30 $7.95 $8.06 $7.94 $8.05 $5.98 11,634
2018-05-29 $7.76 $7.79 $7.76 $7.79 $5.79 3,861
2018-05-25 $7.77 $7.77 $7.75 $7.76 $5.77 1,831
2018-05-24 $7.66 $7.78 $7.66 $7.78 $5.78 12,828
2018-05-23 $7.60 $7.90 $7.60 $7.85 $5.83 5,612
2018-05-22 $8.08 $8.09 $8.02 $8.02 $5.96 8,422
2018-05-21 $8.22 $8.27 $8.22 $8.27 $6.15 5,307
2018-05-18 $8.29 $8.29 $8.22 $8.22 $6.11 2,936
2018-05-17 $8.36 $8.37 $8.31 $8.37 $6.22 4,803
2018-05-16 $8.25 $8.25 $8.12 $8.19 $6.09 6,652
2018-05-15 $8.42 $8.45 $8.42 $8.42 $6.26 5,970
2018-05-14 $8.60 $8.62 $8.57 $8.58 $6.38 7,886
2018-05-11 $8.22 $8.39 $8.22 $8.33 $6.19 49,361
2018-05-10 $8.44 $8.45 $8.35 $8.45 $6.28 45,758
2018-05-09 $8.35 $8.38 $8.35 $8.38 $6.23 2,737
2018-05-08 $8.35 $8.42 $8.35 $8.40 $6.24 5,810
2018-05-07 $8.61 $8.63 $8.57 $8.60 $6.39 2,555
2018-05-04 $8.50 $8.56 $8.50 $8.51 $6.32 2,761
2018-05-03 $8.36 $8.57 $8.36 $8.54 $6.35 63,890
2018-05-02 $8.17 $8.24 $8.16 $8.19 $6.09 8,308
2018-05-01 $8.07 $8.08 $8.05 $8.05 $5.98 7,550
2018-04-30 $8.14 $8.14 $7.92 $7.93 $5.89 11,561
2018-04-27 $7.95 $8.07 $7.95 $8.04 $5.98 12,734
2018-04-26 $8.00 $8.18 $8.00 $8.14 $6.05 13,052
2018-04-25 $7.95 $7.99 $7.86 $7.95 $5.91 19,318
2018-04-24 $8.00 $8.00 $7.85 $7.85 $5.83 8,708
2018-04-23 $8.36 $8.36 $8.05 $8.09 $6.01 36,285
2018-04-20 $8.69 $8.70 $8.64 $8.66 $6.44 6,616
2018-04-19 $8.73 $8.97 $8.73 $8.80 $6.54 26,351
2018-04-18 $8.30 $8.44 $8.24 $8.41 $6.25 16,165
2018-04-17 $8.25 $8.31 $8.25 $8.31 $6.18 20,518
2018-04-16 $8.25 $8.34 $8.25 $8.31 $6.18 24,131
2018-04-13 $8.10 $8.15 $8.08 $8.11 $6.03 5,552
2018-04-12 $7.98 $7.98 $7.85 $7.89 $5.86 17,998
2018-04-11 $7.98 $7.98 $7.84 $7.84 $5.83 16,616
2018-04-10 $8.26 $8.26 $7.94 $8.07 $6.00 18,855
2018-04-09 $7.67 $7.89 $7.67 $7.83 $5.82 9,549
2018-04-06 $7.41 $7.41 $7.30 $7.34 $5.46 7,910
2018-04-05 $7.20 $7.37 $7.20 $7.36 $5.47 62,773
2018-04-04 $7.36 $7.44 $7.25 $7.44 $5.53 19,127
2018-04-03 $7.24 $7.42 $7.24 $7.30 $5.43 29,156
2018-04-02 $7.40 $7.40 $7.18 $7.26 $5.40 4,622
2018-03-29 $7.22 $7.38 $7.21 $7.35 $5.46 26,488
2018-03-28 $7.30 $7.30 $7.20 $7.25 $5.39 7,822
2018-03-27 $7.52 $7.53 $7.37 $7.40 $5.50 33,429
2018-03-26 $7.65 $7.73 $7.60 $7.71 $5.73 25,702
2018-03-23 $7.60 $7.70 $7.53 $7.57 $5.63 8,358
2018-03-22 $7.56 $7.58 $7.46 $7.46 $5.54 24,980
2018-03-21 $7.43 $7.43 $7.27 $7.35 $5.46 24,045
2018-03-20 $7.33 $7.36 $7.32 $7.35 $5.46 25,594
2018-03-19 $7.40 $7.49 $7.37 $7.41 $5.51 15,954
2018-03-16 $7.31 $7.36 $7.31 $7.35 $5.46 3,093
2018-03-15 $7.03 $7.21 $7.03 $7.17 $5.33 7,467
2018-03-14 $7.45 $7.45 $7.29 $7.30 $5.43 39,990
2018-03-13 $7.27 $7.34 $7.19 $7.21 $5.36 31,939
2018-03-12 $7.54 $7.54 $7.35 $7.39 $5.49 6,632
2018-03-09 $7.29 $7.35 $7.29 $7.33 $5.45 3,900
2018-03-08 $7.26 $7.27 $7.25 $7.27 $5.40 6,178
2018-03-07 $7.33 $7.36 $7.30 $7.34 $5.46 7,712
2018-03-06 $7.33 $7.52 $7.33 $7.50 $5.57 13,007
2018-03-05 $7.12 $7.18 $7.12 $7.18 $5.34 11,067
2018-03-02 $6.88 $7.00 $6.87 $7.00 $5.20 34,996
2018-03-01 $7.24 $7.34 $7.20 $7.27 $5.13 17,358
2018-02-28 $7.29 $7.30 $7.20 $7.21 $5.09 20,559
2018-02-27 $7.30 $7.30 $7.08 $7.14 $5.04 11,932
2018-02-26 $7.26 $7.34 $7.23 $7.29 $5.15 11,235
2018-02-23 $7.14 $7.32 $7.14 $7.32 $5.17 14,823
2018-02-22 $7.10 $7.32 $7.10 $7.29 $5.14 3,471
2018-02-21 $7.23 $7.31 $7.20 $7.20 $5.08 6,073
2018-02-20 $7.38 $7.38 $7.18 $7.25 $5.12 45,247
2018-02-16 $7.30 $7.35 $7.23 $7.29 $5.15 10,001
2018-02-15 $7.29 $7.40 $7.29 $7.40 $5.23 5,633
2018-02-14 $6.94 $7.16 $6.94 $7.15 $5.05 11,208
2018-02-13 $7.00 $7.06 $7.00 $7.05 $4.98 15,420
2018-02-12 $7.07 $7.20 $6.98 $7.07 $4.99 8,683
2018-02-09 $6.87 $6.99 $6.77 $6.96 $4.91 7,636
2018-02-08 $7.03 $7.11 $6.89 $6.89 $4.87 12,652
2018-02-07 $7.37 $7.39 $7.26 $7.30 $5.16 28,029
2018-02-06 $6.64 $7.24 $6.64 $7.24 $5.11 15,405
2018-02-05 $7.24 $7.29 $7.00 $7.07 $4.99 31,173
2018-02-02 $7.49 $7.49 $7.44 $7.45 $5.26 4,781
2018-02-01 $7.65 $7.68 $7.65 $7.67 $5.42 3,619
2018-01-31 $7.77 $7.77 $7.71 $7.76 $5.48 27,256
2018-01-30 $7.75 $7.79 $7.75 $7.76 $5.48 4,119
2018-01-29 $7.79 $7.88 $7.79 $7.88 $5.56 6,160
2018-01-26 $7.87 $7.92 $7.87 $7.91 $5.59 22,910
2018-01-25 $7.82 $7.82 $7.76 $7.79 $5.50 4,594
2018-01-24 $7.88 $7.89 $7.82 $7.87 $5.56 9,385
2018-01-23 $7.92 $7.95 $7.92 $7.95 $5.61 8,375
2018-01-22 $7.70 $7.70 $7.62 $7.65 $5.40 7,134
2018-01-19 $7.64 $7.71 $7.64 $7.70 $5.44 11,793
2018-01-18 $7.79 $7.79 $7.76 $7.76 $5.48 9,717
2018-01-17 $7.80 $7.92 $7.80 $7.89 $5.57 19,070
2018-01-16 $7.82 $7.82 $7.78 $7.80 $5.51 5,060
2018-01-12 $8.10 $8.15 $8.10 $8.15 $5.76 17,420
2018-01-11 $8.07 $8.10 $8.07 $8.09 $5.71 26,123
2018-01-10 $7.88 $7.92 $7.82 $7.85 $5.54 21,694
2018-01-09 $7.90 $7.92 $7.88 $7.92 $5.59 12,296
2018-01-08 $7.88 $7.89 $7.87 $7.88 $5.56 13,307
2018-01-05 $7.90 $8.06 $7.90 $8.06 $5.69 8,813
2018-01-04 $7.80 $7.84 $7.80 $7.82 $5.52 24,339
2018-01-03 $7.78 $7.78 $7.76 $7.78 $5.49 3,267
2018-01-02 $7.58 $7.68 $7.58 $7.66 $5.41 22,247
2017-12-29 $7.52 $7.55 $7.51 $7.51 $5.30 19,064
2017-12-28 $7.38 $7.49 $7.38 $7.48 $5.28 5,022
2017-12-27 $7.42 $7.50 $7.42 $7.50 $5.30 16,038
2017-12-26 $7.41 $7.41 $7.41 $7.41 $5.23 921
2017-12-22 $7.38 $7.42 $7.38 $7.40 $5.23 3,674
2017-12-21 $7.29 $7.43 $7.29 $7.42 $5.24 15,065
2017-12-20 $7.24 $7.30 $7.24 $7.27 $5.13 13,335
2017-12-19 $7.35 $7.35 $7.23 $7.26 $5.13 11,731
2017-12-18 $7.10 $7.18 $7.10 $7.16 $5.06 31,309
2017-12-15 $7.00 $7.00 $6.88 $6.90 $4.87 11,475
2017-12-14 $7.05 $7.05 $7.03 $7.04 $4.97 5,790
2017-12-13 $6.94 $7.05 $6.91 $7.03 $4.96 14,211
2017-12-12 $6.95 $6.95 $6.90 $6.93 $4.89 6,498
2017-12-11 $6.84 $6.87 $6.84 $6.87 $4.85 10,777
2017-12-08 $6.56 $6.67 $6.56 $6.67 $4.71 6,321
2017-12-07 $6.57 $6.62 $6.57 $6.58 $4.65 3,856
2017-12-06 $6.65 $6.66 $6.61 $6.63 $4.68 6,502
2017-12-05 $6.65 $6.69 $6.60 $6.65 $4.70 37,319
2017-12-04 $6.80 $6.84 $6.77 $6.77 $4.78 23,090
2017-12-01 $6.70 $6.70 $6.61 $6.63 $4.68 14,551
2017-11-30 $6.74 $6.75 $6.72 $6.74 $4.76 43,772
2017-11-29 $6.94 $6.95 $6.94 $6.94 $4.90 2,269
2017-11-28 $6.87 $6.90 $6.84 $6.87 $4.85 20,442
2017-11-27 $6.88 $6.88 $6.85 $6.87 $4.85 14,537
2017-11-24 $6.80 $6.81 $6.80 $6.80 $4.80 970
2017-11-22 $6.70 $6.72 $6.70 $6.72 $4.75 12,411
2017-11-21 $6.78 $6.79 $6.75 $6.77 $4.78 9,784
2017-11-20 $6.65 $6.65 $6.58 $6.62 $4.67 189,361
2017-11-17 $6.70 $6.70 $6.68 $6.69 $4.72 7,251
2017-11-16 $6.85 $6.87 $6.83 $6.85 $4.84 7,729
2017-11-15 $6.71 $6.76 $6.71 $6.76 $4.77 7,001
2017-11-14 $6.85 $6.88 $6.85 $6.87 $4.85 5,298
2017-11-13 $6.90 $6.97 $6.90 $6.97 $4.92 5,832
2017-11-10 $6.95 $6.95 $6.81 $6.84 $4.83 13,624
2017-11-09 $7.04 $7.07 $7.04 $7.07 $4.99 9,005
2017-11-08 $7.36 $7.45 $7.34 $7.42 $5.24 15,363
2017-11-07 $7.30 $7.30 $7.15 $7.19 $5.08 25,503
2017-11-06 $7.32 $7.39 $7.32 $7.39 $5.22 7,516
2017-11-03 $7.45 $7.45 $7.37 $7.37 $5.20 54,406
2017-11-02 $7.40 $7.57 $7.40 $7.57 $5.35 9,045
2017-11-01 $7.31 $7.35 $7.31 $7.35 $5.19 2,406
2017-10-31 $7.20 $7.20 $7.11 $7.16 $5.06 8,838
2017-10-30 $7.19 $7.36 $7.19 $7.34 $5.18 3,841
2017-10-27 $7.42 $7.46 $7.42 $7.46 $5.27 9,602
2017-10-26 $7.46 $7.50 $7.44 $7.46 $5.27 7,436
2017-10-25 $7.46 $7.46 $7.42 $7.44 $5.25 11,229
2017-10-24 $7.37 $7.48 $7.37 $7.46 $5.27 13,566
2017-10-23 $7.25 $7.29 $7.24 $7.28 $5.14 21,217
2017-10-20 $7.24 $7.25 $7.22 $7.24 $5.11 4,052
2017-10-19 $7.17 $7.22 $7.17 $7.22 $5.10 20,746
2017-10-18 $7.17 $7.17 $7.10 $7.14 $5.04 16,895
2017-10-17 $6.98 $7.01 $6.98 $6.99 $4.94 5,005
2017-10-16 $7.08 $7.08 $7.01 $7.05 $4.98 31,629
2017-10-13 $7.03 $7.05 $6.99 $7.05 $4.98 14,825
2017-10-12 $6.98 $6.98 $6.82 $6.86 $4.84 4,579
2017-10-11 $6.86 $6.90 $6.86 $6.90 $4.87 14,662
2017-10-10 $6.88 $6.88 $6.85 $6.85 $4.84 25,139
2017-10-09 $6.90 $6.90 $6.81 $6.82 $4.82 12,082
2017-10-06 $7.10 $7.10 $6.95 $7.00 $4.94 1,724
2017-10-05 $6.96 $7.01 $6.96 $6.99 $4.94 5,824
2017-10-04 $6.99 $7.01 $6.99 $7.00 $4.94 3,495
2017-10-03 $6.96 $6.97 $6.94 $6.95 $4.91 4,313
2017-10-02 $6.92 $7.04 $6.92 $7.02 $4.96 8,273
2017-09-29 $6.88 $6.88 $6.88 $6.88 $4.86 4,503
2017-09-28 $6.64 $6.75 $6.64 $6.74 $4.76 11,189
2017-09-27 $6.77 $6.77 $6.71 $6.76 $4.77 4,684
2017-09-26 $6.76 $6.78 $6.75 $6.78 $4.79 26,917
2017-09-25 $7.00 $7.00 $6.84 $6.88 $4.86 1,922
2017-09-22 $6.73 $6.90 $6.73 $6.89 $4.87 4,349
2017-09-21 $6.92 $6.94 $6.92 $6.94 $4.90 6,227
2017-09-20 $6.93 $6.94 $6.88 $6.89 $4.87 13,500
2017-09-19 $7.06 $7.06 $6.89 $6.91 $4.88 11,604
2017-09-18 $6.92 $7.00 $6.84 $6.91 $4.88 3,855
2017-09-15 $7.01 $7.01 $6.83 $6.86 $4.84 15,190
2017-09-14 $6.90 $6.98 $6.90 $6.98 $4.93 2,066
2017-09-13 $7.02 $7.02 $6.97 $6.97 $4.92 6,142
2017-09-12 $6.97 $7.07 $6.97 $7.06 $4.99 27,096
2017-09-11 $7.04 $7.04 $6.89 $6.96 $4.91 15,303
2017-09-08 $7.00 $7.04 $6.97 $7.04 $4.97 104,258
2017-09-07 $6.89 $6.90 $6.85 $6.90 $4.87 22,358
2017-09-06 $6.79 $6.83 $6.79 $6.83 $4.82 24,465
2017-09-05 $6.85 $6.85 $6.77 $6.82 $4.82 5,955
2017-09-01 $6.86 $6.90 $6.86 $6.90 $4.87 17,846
2017-08-31 $6.70 $6.73 $6.68 $6.72 $4.75 13,072
2017-08-30 $6.79 $6.80 $6.72 $6.75 $4.65 26,549
2017-08-29 $6.77 $6.81 $6.77 $6.80 $4.68 14,054
2017-08-28 $6.75 $6.75 $6.70 $6.74 $4.64 10,437
2017-08-25 $6.79 $6.80 $6.78 $6.79 $4.68 7,695
2017-08-24 $6.90 $6.90 $6.70 $6.80 $4.69 26,745
2017-08-23 $6.29 $6.40 $6.29 $6.39 $4.40 11,172
2017-08-22 $6.43 $6.47 $6.43 $6.47 $4.46 6,283
2017-08-21 $6.38 $6.40 $6.37 $6.38 $4.40 5,290
2017-08-18 $6.42 $6.47 $6.40 $6.47 $4.46 14,895
2017-08-17 $6.49 $6.49 $6.40 $6.40 $4.41 19,202
2017-08-16 $6.40 $6.45 $6.31 $6.45 $4.44 17,953
2017-08-15 $6.20 $6.25 $6.20 $6.22 $4.29 6,650
2017-08-14 $6.17 $6.19 $6.14 $6.14 $4.23 21,222
2017-08-11 $6.06 $6.10 $6.06 $6.09 $4.20 69,726
2017-08-10 $6.14 $6.18 $6.12 $6.14 $4.23 11,138
2017-08-09 $6.07 $6.15 $6.07 $6.12 $4.22 12,185
2017-08-08 $6.09 $6.11 $6.06 $6.10 $4.20 12,582
2017-08-07 $5.95 $6.03 $5.95 $6.03 $4.15 8,755
2017-08-04 $5.97 $6.00 $5.97 $5.99 $4.13 4,539
2017-08-03 $6.01 $6.02 $6.00 $6.01 $4.14 53,284
2017-08-02 $5.97 $5.97 $5.96 $5.96 $4.11 3,119
2017-08-01 $6.04 $6.04 $6.00 $6.02 $4.15 3,439
2017-07-31 $6.03 $6.06 $6.03 $6.05 $4.17 6,786
2017-07-28 $6.15 $6.15 $6.00 $6.05 $4.17 1,348
2017-07-27 $6.10 $6.10 $6.06 $6.07 $4.18 1,623
2017-07-26 $6.14 $6.15 $6.09 $6.15 $4.24 9,169
2017-07-25 $6.11 $6.11 $6.06 $6.09 $4.20 14,350
2017-07-24 $6.00 $6.06 $6.00 $6.06 $4.18 3,369
2017-07-21 $6.00 $6.00 $5.99 $5.99 $4.13 3,052
2017-07-20 $6.06 $6.07 $6.04 $6.05 $4.17 7,707
2017-07-19 $6.22 $6.26 $6.22 $6.24 $4.30 3,713
2017-07-18 $6.21 $6.26 $6.21 $6.23 $4.29 11,266
2017-07-17 $6.25 $6.32 $6.25 $6.29 $4.33 4,411
2017-07-14 $6.15 $6.22 $6.15 $6.22 $4.29 7,011
2017-07-13 $6.09 $6.12 $6.08 $6.12 $4.22 23,980
2017-07-12 $6.22 $6.25 $6.20 $6.25 $4.31 27,599
2017-07-11 $6.16 $6.19 $6.14 $6.19 $4.27 139,765
2017-07-10 $6.14 $6.21 $6.14 $6.21 $4.28 12,924
2017-07-07 $6.10 $6.18 $6.10 $6.17 $4.25 53,824
2017-07-06 $6.08 $6.10 $6.06 $6.09 $4.20 6,915
2017-07-05 $6.00 $6.10 $6.00 $6.10 $4.20 16,813
2017-07-03 $5.95 $5.95 $5.95 $5.95 $4.10 1,579
2017-06-30 $5.90 $5.92 $5.90 $5.92 $4.08 2,740
2017-06-29 $6.05 $6.05 $5.97 $5.99 $4.13 6,480
2017-06-28 $5.94 $6.05 $5.94 $6.05 $4.17 26,223
2017-06-27 $5.90 $5.90 $5.86 $5.89 $4.06 8,064
2017-06-26 $5.85 $5.87 $5.83 $5.87 $4.04 16,692
2017-06-23 $5.79 $5.82 $5.79 $5.82 $4.01 5,740
2017-06-22 $5.60 $5.63 $5.60 $5.62 $3.87 12,984
2017-06-21 $5.66 $5.66 $5.64 $5.65 $3.89 9,835
2017-06-20 $5.74 $5.74 $5.69 $5.70 $3.93 17,052
2017-06-19 $5.74 $5.75 $5.74 $5.74 $3.95 3,172
2017-06-16 $5.66 $5.71 $5.66 $5.69 $3.92 2,828
2017-06-15 $5.81 $5.84 $5.81 $5.84 $4.02 23,367
2017-06-14 $6.00 $6.01 $5.95 $5.96 $4.10 13,471
2017-06-13 $5.92 $5.96 $5.92 $5.94 $4.09 17,549
2017-06-12 $5.96 $5.96 $5.92 $5.95 $4.10 36,955
2017-06-09 $5.93 $5.95 $5.93 $5.94 $4.09 1,996
2017-06-08 $5.84 $5.90 $5.84 $5.90 $4.07 8,730
2017-06-07 $5.85 $5.85 $5.80 $5.84 $4.02 9,420
2017-06-06 $5.80 $5.81 $5.79 $5.80 $4.00 16,186
2017-06-05 $5.94 $5.95 $5.92 $5.95 $4.10 7,818
2017-06-02 $5.86 $5.90 $5.75 $5.90 $4.07 18,110
2017-06-01 $5.65 $5.74 $5.65 $5.72 $3.94 13,113
2017-05-31 $5.62 $5.72 $5.62 $5.70 $3.93 18,709
2017-05-30 $5.68 $5.71 $5.68 $5.71 $3.93 11,050
2017-05-26 $5.58 $5.71 $5.58 $5.70 $3.93 50,827
2017-05-25 $5.80 $5.80 $5.74 $5.77 $3.98 14,735
2017-05-24 $5.79 $5.87 $5.79 $5.87 $4.04 16,690
2017-05-23 $5.68 $5.70 $5.65 $5.65 $3.89 21,582
2017-05-22 $5.67 $5.67 $5.60 $5.66 $3.90 9,145
2017-05-19 $5.45 $5.54 $5.45 $5.52 $3.80 34,303
2017-05-18 $5.41 $5.44 $5.41 $5.44 $3.75 4,272
2017-05-17 $5.41 $5.41 $5.37 $5.39 $3.71 13,664
2017-05-16 $5.45 $5.50 $5.44 $5.48 $3.78 38,518
2017-05-15 $5.36 $5.36 $5.35 $5.35 $3.69 7,276
2017-05-12 $5.43 $5.44 $5.40 $5.42 $3.73 46,083
2017-05-11 $5.15 $5.17 $5.13 $5.17 $3.56 31,325
2017-05-10 $5.11 $5.12 $5.06 $5.07 $3.49 21,770
2017-05-09 $5.05 $5.07 $5.05 $5.07 $3.49 19,356
2017-05-08 $4.96 $4.96 $4.95 $4.95 $3.41 1,470
2017-05-05 $4.95 $5.03 $4.95 $5.02 $3.46 12,697
2017-05-04 $5.01 $5.02 $4.99 $5.02 $3.46 6,840
2017-05-03 $5.02 $5.09 $5.02 $5.06 $3.49 2,849
2017-05-02 $5.28 $5.28 $5.23 $5.25 $3.62 24,908
2017-05-01 $5.45 $5.45 $5.39 $5.40 $3.72 59,715
2017-04-28 $5.44 $5.48 $5.44 $5.48 $3.78 2,722
2017-04-27 $5.27 $5.29 $5.25 $5.26 $3.62 6,430
2017-04-26 $5.48 $5.50 $5.46 $5.46 $3.76 9,578
2017-04-25 $5.45 $5.51 $5.45 $5.50 $3.79 18,947
2017-04-24 $5.44 $5.45 $5.43 $5.45 $3.76 3,290
2017-04-21 $5.37 $5.40 $5.36 $5.39 $3.71 5,661
2017-04-20 $5.34 $5.37 $5.34 $5.35 $3.69 6,069
2017-04-19 $5.35 $5.36 $5.33 $5.33 $3.67 5,225
2017-04-18 $5.13 $5.15 $5.11 $5.13 $3.53 18,822
2017-04-17 $5.35 $5.35 $5.22 $5.24 $3.61 421,904
2017-04-13 $5.26 $5.26 $5.20 $5.23 $3.60 8,254
2017-04-12 $5.35 $5.39 $5.35 $5.39 $3.71 7,585
2017-04-11 $5.33 $5.36 $5.30 $5.35 $3.69 23,071
2017-04-10 $5.36 $5.37 $5.36 $5.36 $3.69 2,266
2017-04-07 $5.29 $5.31 $5.28 $5.31 $3.66 17,475
2017-04-06 $5.39 $5.41 $5.38 $5.39 $3.71 5,635
2017-04-05 $5.56 $5.56 $5.48 $5.51 $3.80 18,286
2017-04-04 $5.36 $5.40 $5.36 $5.39 $3.71 8,439
2017-04-03 $5.27 $5.41 $5.27 $5.41 $3.73 6,079
2017-03-31 $5.45 $5.46 $5.44 $5.45 $3.76 3,534
2017-03-30 $5.51 $5.54 $5.51 $5.54 $3.82 10,013
2017-03-29 $5.48 $5.54 $5.48 $5.52 $3.80 11,571
2017-03-28 $5.27 $5.41 $5.27 $5.41 $3.73 7,657
2017-03-27 $5.18 $5.26 $5.18 $5.24 $3.61 3,050
2017-03-24 $5.36 $5.44 $5.36 $5.36 $3.69 6,427
2017-03-23 $5.47 $5.51 $5.42 $5.43 $3.74 22,374
2017-03-22 $5.37 $5.37 $5.32 $5.34 $3.68 4,377
2017-03-21 $5.44 $5.45 $5.39 $5.39 $3.71 6,057
2017-03-20 $5.76 $5.76 $5.59 $5.60 $3.86 8,802
2017-03-17 $5.77 $5.77 $5.63 $5.63 $3.88 16,316
2017-03-16 $5.69 $5.70 $5.69 $5.69 $3.92 9,988
2017-03-15 $5.50 $5.70 $5.46 $5.70 $3.93 16,368
2017-03-14 $5.39 $5.47 $5.39 $5.47 $3.77 24,187
2017-03-13 $5.49 $5.52 $5.49 $5.51 $3.80 20,936
2017-03-10 $5.58 $5.62 $5.55 $5.55 $3.82 16,169
2017-03-09 $5.44 $5.56 $5.44 $5.53 $3.81 19,143
2017-03-08 $5.65 $5.72 $5.61 $5.61 $3.87 16,690
2017-03-07 $5.86 $5.90 $5.85 $5.87 $4.04 8,458
2017-03-06 $5.93 $5.96 $5.80 $5.80 $4.00 12,084
2017-03-03 $5.89 $5.89 $5.80 $5.84 $4.02 16,606
2017-03-02 $6.03 $6.04 $5.97 $5.99 $4.13 29,512
2017-03-01 $5.86 $5.86 $5.73 $5.80 $3.92 10,857
2017-02-28 $5.65 $5.70 $5.62 $5.63 $3.80 10,183
2017-02-27 $5.57 $5.66 $5.57 $5.64 $3.81 8,049
2017-02-24 $5.68 $5.68 $5.67 $5.68 $3.84 3,562
2017-02-23 $5.94 $5.97 $5.93 $5.94 $4.01 6,565
2017-02-22 $5.98 $6.00 $5.97 $5.99 $4.04 5,193
2017-02-21 $5.91 $5.98 $5.90 $5.96 $4.02 14,706
2017-02-17 $5.95 $5.98 $5.93 $5.95 $4.02 6,543
2017-02-16 $6.08 $6.11 $6.06 $6.11 $4.13 19,115
2017-02-15 $6.02 $6.05 $6.00 $6.05 $4.08 9,213
2017-02-14 $6.04 $6.05 $6.02 $6.04 $4.08 23,142
2017-02-13 $6.06 $6.14 $6.03 $6.05 $4.08 49,118
2017-02-10 $5.91 $6.00 $5.91 $6.00 $4.05 70,498
2017-02-09 $5.77 $5.79 $5.77 $5.79 $3.91 2,220
2017-02-08 $5.77 $5.80 $5.77 $5.79 $3.91 10,077
2017-02-07 $5.81 $5.83 $5.81 $5.83 $3.94 12,306
2017-02-06 $5.76 $5.83 $5.75 $5.81 $3.92 10,201
2017-02-03 $5.74 $5.87 $5.74 $5.87 $3.96 7,581
2017-02-02 $5.93 $5.94 $5.93 $5.94 $4.01 10,474
2017-02-01 $5.84 $5.85 $5.82 $5.83 $3.94 15,600
2017-01-31 $5.82 $5.85 $5.81 $5.83 $3.94 12,948
2017-01-30 $5.83 $5.88 $5.81 $5.85 $3.95 18,346
2017-01-27 $5.88 $5.88 $5.84 $5.85 $3.95 18,689
2017-01-26 $5.98 $6.02 $5.98 $6.02 $4.06 47,441
2017-01-25 $6.19 $6.24 $5.95 $5.97 $4.03 110,314
2017-01-24 $5.47 $5.59 $5.47 $5.59 $3.77 58,448
2017-01-23 $5.35 $5.39 $5.35 $5.38 $3.63 5,457
2017-01-20 $5.32 $5.44 $5.32 $5.38 $3.63 6,396
2017-01-19 $5.40 $5.45 $5.40 $5.45 $3.68 10,345
2017-01-18 $5.34 $5.37 $5.34 $5.36 $3.62 18,303
2017-01-17 $5.34 $5.34 $5.29 $5.31 $3.59 6,728
2017-01-13 $5.30 $5.31 $5.25 $5.26 $3.55 37,093
2017-01-12 $5.38 $5.39 $5.37 $5.37 $3.63 11,112
2017-01-11 $5.27 $5.32 $5.27 $5.32 $3.59 3,614
2017-01-10 $5.28 $5.28 $5.23 $5.23 $3.53 7,258
2017-01-09 $5.20 $5.23 $5.18 $5.23 $3.53 3,806
2017-01-06 $5.28 $5.29 $5.19 $5.21 $3.51 11,845
2017-01-05 $5.24 $5.25 $5.16 $5.25 $3.54 7,350
2017-01-04 $5.19 $5.26 $5.19 $5.24 $3.54 4,650
2017-01-03 $5.27 $5.33 $5.27 $5.29 $3.57 18,472
2016-12-30 $5.18 $5.22 $5.18 $5.22 $3.52 5,869
2016-12-29 $5.15 $5.25 $5.15 $5.24 $3.54 22,127
2016-12-28 $5.09 $5.21 $5.09 $5.13 $3.46 24,201
2016-12-27 $5.06 $5.27 $5.06 $5.20 $3.51 16,688
2016-12-23 $5.19 $5.19 $5.02 $5.11 $3.45 28,765
2016-12-22 $5.18 $5.21 $5.07 $5.13 $3.46 20,983
2016-12-21 $5.18 $5.21 $5.18 $5.21 $3.51 43,156
2016-12-20 $4.99 $5.27 $4.99 $5.20 $3.51 76,712
2016-12-19 $5.01 $5.04 $5.00 $5.00 $3.38 2,356
2016-12-16 $5.03 $5.05 $5.02 $5.04 $3.40 3,712
2016-12-15 $5.10 $5.10 $5.06 $5.09 $3.44 6,814
2016-12-14 $5.19 $5.24 $5.16 $5.17 $3.49 31,349
2016-12-13 $5.26 $5.32 $5.26 $5.32 $3.59 18,081
2016-12-12 $5.23 $5.29 $5.23 $5.26 $3.55 22,227
2016-12-09 $5.21 $5.22 $5.21 $5.22 $3.52 6,448
2016-12-08 $5.22 $5.23 $5.19 $5.21 $3.52 35,889
2016-12-07 $5.08 $5.20 $5.08 $5.20 $3.51 26,356
2016-12-06 $4.99 $5.12 $4.99 $5.11 $3.45 69,394
2016-12-05 $5.06 $5.07 $4.98 $5.06 $3.42 26,066
2016-12-02 $4.78 $4.78 $4.74 $4.74 $3.20 18,743
2016-12-01 $4.82 $4.92 $4.81 $4.84 $3.27 21,381
2016-11-30 $5.02 $5.02 $4.85 $4.91 $3.32 38,349
2016-11-29 $5.10 $5.10 $4.99 $5.05 $3.41 44,563
2016-11-28 $5.03 $5.11 $5.03 $5.11 $3.45 7,277
2016-11-25 $4.97 $5.11 $4.97 $5.11 $3.45 10,006
2016-11-23 $5.00 $5.02 $4.98 $5.01 $3.38 13,745
2016-11-22 $5.00 $5.07 $5.00 $5.07 $3.42 67,460
2016-11-21 $4.94 $4.94 $4.94 $4.94 $3.34 1,223
2016-11-18 $4.94 $4.96 $4.93 $4.93 $3.33 6,616
2016-11-17 $4.92 $4.96 $4.92 $4.96 $3.35 2,180
2016-11-16 $4.91 $4.92 $4.91 $4.92 $3.32 6,316
2016-11-15 $4.97 $5.00 $4.97 $5.00 $3.38 6,057
2016-11-14 $4.91 $4.96 $4.89 $4.96 $3.35 17,378
2016-11-11 $5.07 $5.07 $5.06 $5.07 $3.42 3,612
2016-11-10 $5.15 $5.17 $5.02 $5.06 $3.42 13,645
2016-11-09 $4.98 $4.99 $4.93 $4.97 $3.36 9,194
2016-11-08 $4.98 $5.09 $4.98 $5.09 $3.43 228,593
2016-11-07 $4.96 $5.04 $4.96 $5.04 $3.40 50,294
2016-11-04 $4.65 $4.66 $4.64 $4.64 $3.13 4,750
2016-11-03 $4.62 $4.62 $4.61 $4.61 $3.11 553
2016-11-02 $4.70 $4.73 $4.68 $4.70 $3.17 19,685
2016-11-01 $4.83 $4.83 $4.73 $4.74 $3.20 14,076
2016-10-31 $4.72 $4.78 $4.71 $4.74 $3.20 25,870
2016-10-28 $4.62 $4.72 $4.62 $4.68 $3.16 11,090
2016-10-27 $4.68 $4.68 $4.66 $4.66 $3.15 3,193
2016-10-26 $4.87 $4.94 $4.86 $4.86 $3.28 59,394
2016-10-25 $4.82 $4.85 $4.82 $4.83 $3.26 28,455
2016-10-24 $4.68 $4.71 $4.68 $4.71 $3.18 46,065
2016-10-21 $4.50 $4.61 $4.50 $4.58 $3.09 9,974
2016-10-20 $4.57 $4.62 $4.57 $4.62 $3.12 8,348
2016-10-19 $4.64 $4.70 $4.64 $4.67 $3.15 13,124
2016-10-18 $4.58 $4.59 $4.55 $4.56 $3.08 8,693
2016-10-17 $4.53 $4.55 $4.53 $4.54 $3.06 17,909
2016-10-14 $4.57 $4.62 $4.52 $4.57 $3.09 71,155
2016-10-13 $4.32 $4.37 $4.32 $4.37 $2.95 1,652
2016-10-12 $4.43 $4.48 $4.40 $4.40 $2.97 5,468
2016-10-11 $4.54 $4.56 $4.52 $4.54 $3.07 43,741
2016-10-10 $4.41 $4.46 $4.41 $4.45 $3.00 15,535
2016-10-07 $4.38 $4.41 $4.33 $4.38 $2.95 17,818
2016-10-06 $4.32 $4.35 $4.32 $4.34 $2.93 32,314
2016-10-05 $4.29 $4.32 $4.28 $4.31 $2.91 18,777
2016-10-04 $4.38 $4.38 $4.33 $4.34 $2.93 5,850
2016-10-03 $4.39 $4.39 $4.37 $4.39 $2.96 8,269
2016-09-30 $4.45 $4.46 $4.41 $4.45 $3.00 32,340
2016-09-29 $4.39 $4.46 $4.38 $4.38 $2.96 14,626
2016-09-28 $4.35 $4.40 $4.31 $4.40 $2.97 15,220
2016-09-27 $4.14 $4.21 $4.14 $4.21 $2.84 4,082
2016-09-26 $4.21 $4.22 $4.21 $4.22 $2.85 4,912
2016-09-23 $4.26 $4.26 $4.26 $4.26 $2.88 155
2016-09-22 $4.29 $4.29 $4.26 $4.27 $2.88 28,927
2016-09-21 $4.11 $4.18 $4.11 $4.17 $2.82 53,375
2016-09-20 $4.07 $4.07 $3.98 $3.99 $2.69 9,013
2016-09-19 $4.01 $4.01 $3.95 $3.97 $2.68 4,116
2016-09-16 $3.92 $3.93 $3.89 $3.90 $2.63 13,572
2016-09-15 $3.89 $3.89 $3.89 $3.89 $2.63 573
2016-09-14 $3.96 $3.96 $3.89 $3.92 $2.65 4,417
2016-09-13 $4.11 $4.11 $3.90 $3.92 $2.65 23,597
2016-09-12 $3.99 $4.06 $3.99 $4.06 $2.74 1,119
2016-09-09 $4.13 $4.13 $4.10 $4.10 $2.77 907
2016-09-08 $4.18 $4.21 $4.18 $4.18 $2.82 3,750
2016-09-07 $4.30 $4.30 $4.30 $4.30 $2.90 2,587
2016-09-06 $4.33 $4.37 $4.33 $4.36 $2.94 15,970
2016-09-02 $4.33 $4.33 $4.12 $4.13 $2.79 4,622
2016-09-01 $3.88 $3.88 $3.86 $3.86 $2.60 19,732
2016-08-31 $4.04 $4.06 $4.03 $4.03 $2.64 4,655
2016-08-30 $4.07 $4.10 $4.07 $4.10 $2.69 6,069
2016-08-29 $4.02 $4.06 $4.02 $4.05 $2.66 6,047
2016-08-26 $4.29 $4.29 $4.14 $4.14 $2.71 10,771
2016-08-25 $4.10 $4.13 $4.10 $4.12 $2.70 5,164
2016-08-24 $4.07 $4.09 $4.07 $4.07 $2.67 481
2016-08-23 $4.08 $4.15 $4.08 $4.10 $2.69 6,571
2016-08-22 $4.02 $4.03 $4.02 $4.03 $2.64 4,137
2016-08-19 $4.08 $4.12 $4.08 $4.12 $2.70 11,303
2016-08-18 $4.17 $4.17 $4.13 $4.17 $2.73 13,157
2016-08-17 $4.03 $4.06 $4.03 $4.06 $2.66 3,728
2016-08-16 $4.14 $4.14 $4.03 $4.05 $2.66 26,167
2016-08-15 $4.00 $4.01 $4.00 $4.01 $2.63 2,081
2016-08-12 $4.00 $4.04 $4.00 $4.02 $2.64 3,057
2016-08-11 $4.06 $4.10 $4.06 $4.09 $2.68 7,221
2016-08-10 $4.04 $4.08 $4.04 $4.06 $2.66 3,670
2016-08-09 $4.06 $4.11 $4.06 $4.08 $2.67 4,468
2016-08-08 $4.14 $4.17 $4.14 $4.16 $2.73 2,578
2016-08-05 $4.12 $4.14 $4.11 $4.14 $2.71 12,939
2016-08-04 $4.14 $4.14 $4.09 $4.12 $2.70 6,871
2016-08-03 $3.99 $4.01 $3.99 $4.01 $2.63 11,537
2016-08-02 $3.97 $3.99 $3.97 $3.99 $2.62 7,812
2016-08-01 $4.07 $4.07 $4.01 $4.01 $2.63 5,383
2016-07-29 $3.94 $4.00 $3.94 $4.00 $2.62 5,435
2016-07-28 $3.99 $3.99 $3.93 $3.98 $2.61 2,368
2016-07-27 $3.98 $4.01 $3.94 $3.99 $2.62 28,866
2016-07-26 $3.86 $3.87 $3.83 $3.86 $2.53 23,475
2016-07-25 $3.91 $3.91 $3.86 $3.86 $2.53 7,883
2016-07-22 $4.01 $4.01 $4.00 $4.00 $2.62 1,248
2016-07-21 $4.01 $4.02 $4.01 $4.01 $2.63 5,580
2016-07-20 $4.07 $4.09 $4.06 $4.06 $2.66 8,897
2016-07-19 $4.16 $4.18 $4.13 $4.18 $2.74 34,279
2016-07-18 $4.31 $4.40 $4.31 $4.38 $2.87 4,312
2016-07-15 $4.34 $4.41 $4.34 $4.40 $2.88 25,338
2016-07-14 $4.35 $4.36 $4.33 $4.34 $2.85 30,674
2016-07-13 $4.32 $4.33 $4.31 $4.32 $2.83 103,586
2016-07-12 $4.24 $4.28 $4.24 $4.26 $2.79 23,842
2016-07-11 $4.17 $4.20 $4.16 $4.18 $2.74 18,993
2016-07-08 $3.95 $4.01 $3.95 $3.99 $2.62 22,449
2016-07-07 $3.90 $3.90 $3.86 $3.86 $2.53 9,690
2016-07-06 $3.88 $3.96 $3.87 $3.96 $2.60 8,975
2016-07-05 $3.93 $3.94 $3.91 $3.91 $2.56 2,273
2016-07-01 $3.94 $4.00 $3.94 $3.97 $2.60 23,209
2016-06-30 $3.85 $3.85 $3.80 $3.84 $2.52 221,159
2016-06-29 $3.79 $3.80 $3.79 $3.79 $2.48 66,276
2016-06-28 $3.72 $3.72 $3.67 $3.70 $2.43 70,780
2016-06-27 $3.72 $3.72 $3.62 $3.64 $2.39 9,899
2016-06-24 $3.89 $3.94 $3.85 $3.85 $2.52 51,528
2016-06-23 $4.07 $4.09 $4.06 $4.09 $2.68 14,333
2016-06-22 $3.94 $3.95 $3.92 $3.92 $2.57 11,274
2016-06-21 $3.92 $3.96 $3.92 $3.94 $2.58 6,664
2016-06-20 $3.99 $3.99 $3.96 $3.96 $2.59 5,651
2016-06-17 $3.88 $3.90 $3.85 $3.90 $2.56 5,811
2016-06-16 $3.85 $3.85 $3.76 $3.82 $2.50 17,628
2016-06-15 $4.01 $4.09 $4.01 $4.01 $2.63 5,209
2016-06-14 $4.02 $4.05 $4.02 $4.05 $2.66 3,457
2016-06-13 $4.12 $4.13 $4.08 $4.08 $2.67 5,923
2016-06-10 $4.11 $4.13 $4.11 $4.12 $2.70 1,260
2016-06-09 $4.23 $4.26 $4.21 $4.21 $2.76 20,184
2016-06-08 $4.34 $4.35 $4.32 $4.32 $2.83 8,451
2016-06-07 $4.25 $4.33 $4.25 $4.31 $2.83 15,401
2016-06-06 $4.27 $4.28 $4.23 $4.26 $2.79 22,818
2016-06-03 $3.99 $4.04 $3.99 $4.04 $2.65 25,114
2016-06-02 $3.84 $3.90 $3.84 $3.90 $2.56 80,151
2016-06-01 $3.94 $4.03 $3.94 $4.01 $2.63 95,720
2016-05-31 $4.01 $4.10 $4.01 $4.03 $2.64 80,636
2016-05-27 $4.07 $4.08 $4.07 $4.07 $2.67 3,320
2016-05-26 $4.11 $4.11 $4.10 $4.10 $2.69 2,404
2016-05-25 $4.08 $4.09 $4.05 $4.07 $2.67 2,775
2016-05-24 $4.09 $4.09 $4.07 $4.09 $2.68 6,529
2016-05-23 $4.10 $4.12 $4.08 $4.11 $2.69 6,258
2016-05-20 $4.08 $4.09 $4.08 $4.09 $2.68 2,961
2016-05-19 $3.94 $3.96 $3.92 $3.96 $2.60 6,943
2016-05-18 $4.00 $4.08 $4.00 $4.03 $2.64 12,086
2016-05-17 $4.05 $4.05 $4.00 $4.02 $2.63 7,307
2016-05-16 $3.96 $3.96 $3.93 $3.93 $2.58 4,504
2016-05-13 $3.81 $3.88 $3.81 $3.86 $2.53 6,893
2016-05-12 $3.88 $3.96 $3.88 $3.92 $2.57 2,394
2016-05-11 $3.86 $3.89 $3.85 $3.88 $2.54 11,901
2016-05-10 $3.90 $3.90 $3.80 $3.82 $2.50 6,548
2016-05-09 $4.00 $4.02 $3.97 $4.00 $2.62 4,864
2016-05-06 $4.00 $4.10 $4.00 $4.07 $2.67 3,675
2016-05-05 $4.13 $4.14 $4.07 $4.10 $2.69 15,035
2016-05-04 $4.22 $4.31 $4.20 $4.20 $2.75 6,864
2016-05-03 $4.73 $4.73 $4.57 $4.59 $3.01 13,084
2016-05-02 $4.59 $4.67 $4.59 $4.67 $3.06 16,932
2016-04-29 $4.51 $4.54 $4.47 $4.47 $2.93 67,321
2016-04-28 $4.57 $4.60 $4.53 $4.59 $3.01 4,971
2016-04-27 $4.48 $4.55 $4.48 $4.55 $2.98 6,595
2016-04-26 $4.42 $4.48 $4.41 $4.43 $2.90 7,247
2016-04-25 $4.27 $4.29 $4.27 $4.27 $2.80 5,193
2016-04-22 $4.36 $4.36 $4.29 $4.29 $2.81 1,090
2016-04-21 $4.54 $4.54 $4.30 $4.31 $2.83 6,996
2016-04-20 $4.47 $4.52 $4.47 $4.50 $2.95 8,652
2016-04-19 $4.35 $4.44 $4.35 $4.40 $2.88 13,930
2016-04-18 $4.20 $4.26 $4.20 $4.25 $2.79 3,978
2016-04-15 $4.17 $4.17 $4.17 $4.17 $2.73 945
2016-04-14 $4.19 $4.20 $4.18 $4.19 $2.75 23,078
2016-04-13 $3.99 $4.05 $3.99 $4.04 $2.65 23,613
2016-04-12 $3.79 $3.92 $3.79 $3.92 $2.57 29,744
2016-04-11 $3.70 $3.80 $3.66 $3.67 $2.41 14,230
2016-04-08 $3.84 $3.84 $3.83 $3.83 $2.51 8,670
2016-04-07 $3.88 $3.89 $3.83 $3.83 $2.51 2,412
2016-04-06 $3.93 $3.93 $3.85 $3.91 $2.56 20,490
2016-04-05 $3.83 $3.88 $3.83 $3.88 $2.54 2,708
2016-04-04 $3.92 $3.92 $3.92 $3.92 $2.57 1,080
2016-04-01 $3.95 $3.96 $3.95 $3.96 $2.60 2,223
2016-03-31 $3.99 $4.00 $3.92 $3.92 $2.57 3,744
2016-03-30 $3.99 $4.04 $3.93 $3.96 $2.60 10,877
2016-03-29 $3.92 $3.92 $3.80 $3.88 $2.54 8,117
2016-03-28 $3.85 $3.92 $3.85 $3.88 $2.54 31,782
2016-03-24 $3.96 $3.96 $3.85 $3.86 $2.53 5,300
2016-03-23 $3.92 $3.92 $3.90 $3.90 $2.56 3,074
2016-03-22 $3.92 $3.99 $3.91 $3.96 $2.60 19,348
2016-03-21 $4.14 $4.14 $3.93 $3.96 $2.59 3,847
2016-03-18 $4.10 $4.10 $4.01 $4.01 $2.63 5,505
2016-03-17 $4.02 $4.11 $4.02 $4.11 $2.69 8,011
2016-03-16 $3.90 $3.99 $3.85 $3.99 $2.62 21,506
2016-03-15 $3.85 $3.90 $3.85 $3.88 $2.54 2,482
2016-03-14 $4.18 $4.23 $4.15 $4.18 $2.74 121,146
2016-03-11 $4.15 $4.20 $4.15 $4.20 $2.75 67,301
2016-03-10 $4.03 $4.06 $3.97 $3.98 $2.61 135,519
2016-03-09 $4.00 $4.09 $3.98 $3.98 $2.61 2,424
2016-03-08 $3.97 $4.14 $3.97 $4.01 $2.63 23,753
2016-03-07 $4.05 $4.16 $4.05 $4.14 $2.71 53,537
2016-03-04 $3.82 $3.90 $3.82 $3.84 $2.52 60,250
2016-03-03 $3.95 $4.05 $3.95 $4.03 $2.64 4,566
2016-03-02 $3.84 $4.00 $3.84 $3.95 $2.54 3,573
2016-03-01 $3.75 $3.91 $3.75 $3.85 $2.48 24,020
2016-02-29 $3.77 $3.80 $3.76 $3.77 $2.43 3,163
2016-02-26 $3.75 $3.77 $3.71 $3.76 $2.42 17,699
2016-02-25 $3.59 $3.70 $3.59 $3.70 $2.38 23,012
2016-02-24 $3.50 $3.58 $3.50 $3.57 $2.30 35,288
2016-02-23 $3.70 $3.70 $3.59 $3.61 $2.32 8,065
2016-02-22 $3.60 $3.63 $3.55 $3.63 $2.34 45,892
2016-02-19 $3.52 $3.52 $3.39 $3.42 $2.20 6,025
2016-02-18 $3.50 $3.62 $3.50 $3.58 $2.31 19,136
2016-02-17 $3.41 $3.43 $3.40 $3.43 $2.21 55,981
2016-02-16 $3.35 $3.44 $3.35 $3.38 $2.18 24,713
2016-02-12 $3.09 $3.15 $3.09 $3.13 $2.02 21,300
2016-02-11 $3.00 $3.06 $3.00 $3.01 $1.94 12,153
2016-02-10 $3.15 $3.15 $3.14 $3.15 $2.03 9,642
2016-02-09 $3.06 $3.17 $3.06 $3.09 $1.99 25,853
2016-02-08 $3.18 $3.20 $3.18 $3.20 $2.06 7,839
2016-02-05 $3.20 $3.23 $3.20 $3.20 $2.06 8,219
2016-02-04 $3.05 $3.09 $3.04 $3.08 $1.98 31,963
2016-02-03 $2.78 $2.83 $2.78 $2.83 $1.82 8,575
2016-02-02 $2.86 $2.86 $2.78 $2.78 $1.79 51,463
2016-02-01 $2.86 $2.93 $2.86 $2.88 $1.86 8,650
2016-01-29 $2.91 $2.91 $2.88 $2.91 $1.87 20,468
2016-01-28 $3.03 $3.03 $2.93 $2.93 $1.89 27,224
2016-01-27 $3.10 $3.14 $3.06 $3.12 $2.01 9,916
2016-01-26 $3.11 $3.12 $3.09 $3.12 $2.01 49,223
2016-01-25 $3.05 $3.07 $3.05 $3.05 $1.96 6,883
2016-01-22 $3.12 $3.13 $3.10 $3.10 $2.00 23,374
2016-01-21 $2.90 $3.00 $2.90 $2.99 $1.93 95,037
2016-01-20 $2.80 $2.84 $2.76 $2.82 $1.82 10,516
2016-01-19 $2.93 $2.93 $2.82 $2.82 $1.82 5,674
2016-01-15 $2.79 $2.79 $2.76 $2.76 $1.78 11,669
2016-01-14 $2.89 $2.96 $2.87 $2.93 $1.89 76,972
2016-01-13 $2.99 $3.00 $2.92 $2.93 $1.88 86,640
2016-01-12 $2.72 $2.72 $2.70 $2.71 $1.75 52,382
2016-01-11 $2.77 $2.85 $2.74 $2.74 $1.76 43,154
2016-01-08 $2.83 $2.83 $2.73 $2.73 $1.76 18,413
2016-01-07 $2.88 $2.88 $2.81 $2.81 $1.81 10,290
2016-01-06 $2.97 $3.00 $2.95 $2.95 $1.90 17,111
2016-01-05 $3.13 $3.13 $3.07 $3.07 $1.98 12,032
2016-01-04 $3.28 $3.28 $3.17 $3.18 $2.05 13,034

Alumina Ltd (AWCMY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.