AXT Inc (AXTI) Exchange: NASDAQ

Data as of May 24, 2024

$2.97 ($0.07) 2.41%

AXT Inc - Daily Information
Click for more stock information on AXT Inc.
Daily Information Data
Date May 24, 2024
Open $2.90
Previous Close $2.97
High $3.06
Low $2.88
Adjusted Open $2.90
Previous Adjusted Close $2.97
Adjusted High $3.06
Adjusted Low $2.88

Key People AXT Inc

Employee Position
Morris S. Young Chairman & Chief Executive Officer
Gary Lynn Fischer Chief Financial Officer, Secretary & VP
Sung Nee George Chu Vice President-Technology & Chief Scientist
Wei Gao Chief Technical Officer
Timothy J. Bettles Vice President-Strategic Sales & Marketing
Christine A. Russell Independent Director
Jesse Chen Lead Independent Director
David C. Chang Independent Director
Leonard J. LeBlanc Independent Director

Company Profile AXT Inc

Exchange: NASDAQ

IPO Date: May 21, 1998

Employees: 496

Sector: Technology

Industry: Semiconductor Equipment & Materials

Website: AXT Inc Website

Address: 45310 Fremont Boulevard, Fremont, CA 94538, USA

Historical Stock Data for AXT Inc (AXTI)
Date Open High Low Close Adj.Close Volume
2024-04-26 $2.90 $3.06 $2.88 $2.97 $2.97 507,779
2024-04-25 $2.93 $2.99 $2.89 $2.90 $2.90 350,534
2024-04-24 $2.99 $3.02 $2.97 $3.01 $3.01 320,936
2024-04-23 $2.85 $3.00 $2.85 $2.92 $2.92 375,946
2024-04-22 $2.83 $2.92 $2.77 $2.84 $2.84 504,721
2024-04-19 $2.94 $2.95 $2.75 $2.77 $2.77 829,261
2024-04-18 $2.92 $3.02 $2.83 $2.94 $2.94 881,837
2024-04-17 $3.08 $3.09 $2.91 $2.91 $2.91 739,456
2024-04-16 $3.15 $3.20 $3.04 $3.04 $3.04 709,812
2024-04-15 $3.45 $3.45 $3.15 $3.21 $3.21 1,191,020
2024-04-12 $3.69 $3.69 $3.38 $3.43 $3.43 1,201,563
2024-04-11 $3.68 $3.73 $3.49 $3.72 $3.72 762,727
2024-04-10 $3.76 $3.85 $3.60 $3.70 $3.70 905,527
2024-04-09 $3.70 $3.86 $3.63 $3.80 $3.80 921,830
2024-04-08 $3.51 $3.99 $3.43 $3.57 $3.57 2,602,442
2024-04-05 $3.55 $3.76 $3.03 $3.11 $3.11 3,424,366
2024-04-04 $3.92 $4.27 $3.20 $3.22 $3.22 6,318,351
2024-04-03 $4.65 $4.99 $4.61 $4.95 $4.95 567,438
2024-04-02 $4.74 $4.79 $4.58 $4.72 $4.72 433,284
2024-04-01 $4.61 $4.87 $4.55 $4.81 $4.81 359,100
2024-03-28 $4.89 $4.97 $4.50 $4.59 $4.59 564,877
2024-03-27 $4.73 $4.92 $4.66 $4.89 $4.89 566,433
2024-03-26 $4.72 $5.01 $4.70 $4.71 $4.71 544,820
2024-03-25 $4.88 $5.16 $4.65 $4.70 $4.70 842,767
2024-03-22 $5.38 $5.41 $4.86 $4.95 $4.95 945,038
2024-03-21 $5.08 $5.64 $5.08 $5.40 $5.40 1,377,704
2024-03-20 $4.79 $5.08 $4.75 $4.99 $4.99 906,945
2024-03-19 $4.78 $4.91 $4.62 $4.83 $4.83 580,628
2024-03-18 $4.94 $5.11 $4.77 $4.85 $4.85 946,320
2024-03-15 $4.63 $5.12 $4.56 $4.87 $4.87 1,733,340
2024-03-14 $4.78 $5.17 $4.44 $4.57 $4.57 1,256,529
2024-03-13 $4.47 $4.77 $4.30 $4.73 $4.73 754,060
2024-03-12 $4.60 $4.75 $4.46 $4.50 $4.50 581,538
2024-03-11 $4.53 $4.74 $4.35 $4.56 $4.56 762,257
2024-03-08 $4.58 $4.85 $4.50 $4.58 $4.58 672,462
2024-03-07 $4.76 $4.84 $4.48 $4.49 $4.49 918,625
2024-03-06 $4.31 $4.70 $4.19 $4.69 $4.69 1,337,587
2024-03-05 $4.17 $4.49 $4.17 $4.22 $4.22 835,982
2024-03-04 $4.22 $4.34 $3.90 $4.26 $4.26 1,003,583
2024-03-01 $4.36 $4.63 $4.10 $4.27 $4.27 1,106,760
2024-02-29 $4.45 $4.50 $3.84 $4.29 $4.29 2,228,325
2024-02-28 $5.26 $5.26 $4.46 $4.82 $4.82 1,680,707
2024-02-27 $4.45 $5.43 $4.42 $5.37 $5.37 4,138,513
2024-02-26 $4.10 $4.62 $3.58 $4.53 $4.53 6,345,786
2024-02-23 $3.16 $4.85 $3.15 $3.86 $3.86 102,857,791
2024-02-22 $2.24 $2.34 $2.19 $2.28 $2.28 551,639
2024-02-21 $2.27 $2.30 $2.17 $2.20 $2.20 196,168
2024-02-20 $2.40 $2.41 $2.28 $2.28 $2.28 81,209
2024-02-16 $2.43 $2.51 $2.40 $2.40 $2.40 103,896
2024-02-15 $2.36 $2.45 $2.36 $2.42 $2.42 103,332
2024-02-14 $2.35 $2.37 $2.32 $2.35 $2.35 96,892
2024-02-13 $2.41 $2.43 $2.25 $2.33 $2.33 163,132
2024-02-12 $2.53 $2.54 $2.47 $2.47 $2.47 143,396
2024-02-09 $2.49 $2.54 $2.48 $2.52 $2.52 128,802
2024-02-08 $2.38 $2.53 $2.38 $2.47 $2.47 111,908
2024-02-07 $2.48 $2.48 $2.38 $2.44 $2.44 92,347
2024-02-06 $2.42 $2.49 $2.37 $2.47 $2.47 83,068
2024-02-05 $2.50 $2.50 $2.41 $2.41 $2.41 83,235
2024-02-02 $2.51 $2.53 $2.48 $2.52 $2.52 58,749
2024-02-01 $2.50 $2.54 $2.47 $2.52 $2.52 76,361
2024-01-31 $2.46 $2.53 $2.42 $2.46 $2.46 119,875
2024-01-30 $2.62 $2.62 $2.46 $2.47 $2.47 70,314
2024-01-29 $2.55 $2.62 $2.53 $2.61 $2.61 65,214
2024-01-26 $2.67 $2.70 $2.54 $2.58 $2.58 108,844
2024-01-25 $2.83 $2.87 $2.67 $2.67 $2.67 84,498
2024-01-24 $2.88 $2.88 $2.75 $2.80 $2.80 110,146
2024-01-23 $2.83 $2.93 $2.81 $2.84 $2.84 150,732
2024-01-22 $2.65 $2.84 $2.65 $2.81 $2.81 289,153
2024-01-19 $2.60 $2.66 $2.57 $2.65 $2.65 47,509
2024-01-18 $2.61 $2.67 $2.46 $2.60 $2.60 158,209
2024-01-17 $2.70 $2.70 $2.50 $2.56 $2.56 191,202
2024-01-16 $2.61 $2.75 $2.60 $2.72 $2.72 186,025
2024-01-12 $2.62 $2.64 $2.58 $2.63 $2.63 97,454
2024-01-11 $2.58 $2.62 $2.54 $2.61 $2.61 127,737
2024-01-10 $2.58 $2.61 $2.55 $2.60 $2.60 143,646
2024-01-09 $2.51 $2.60 $2.51 $2.58 $2.58 138,147
2024-01-08 $2.49 $2.57 $2.45 $2.55 $2.55 137,150
2024-01-05 $2.45 $2.52 $2.43 $2.50 $2.50 108,040
2024-01-04 $2.44 $2.47 $2.42 $2.45 $2.45 131,150
2024-01-03 $2.46 $2.49 $2.36 $2.47 $2.47 142,240
2024-01-02 $2.40 $2.52 $2.38 $2.47 $2.47 101,860
2023-12-29 $2.32 $2.41 $2.28 $2.40 $2.40 295,143
2023-12-28 $2.41 $2.44 $2.31 $2.35 $2.35 238,921
2023-12-27 $2.48 $2.53 $2.40 $2.40 $2.40 233,758
2023-12-26 $2.46 $2.53 $2.45 $2.48 $2.48 164,092
2023-12-22 $2.44 $2.49 $2.43 $2.48 $2.48 111,456
2023-12-21 $2.34 $2.45 $2.31 $2.45 $2.45 119,016
2023-12-20 $2.51 $2.55 $2.31 $2.32 $2.32 197,938
2023-12-19 $2.56 $2.56 $2.47 $2.48 $2.48 88,906
2023-12-18 $2.70 $2.70 $2.54 $2.56 $2.56 189,079
2023-12-15 $2.69 $2.75 $2.63 $2.70 $2.70 224,374
2023-12-14 $2.36 $2.68 $2.36 $2.65 $2.65 267,832
2023-12-13 $2.30 $2.32 $2.20 $2.28 $2.28 155,792
2023-12-12 $2.47 $2.52 $2.30 $2.30 $2.30 176,968
2023-12-11 $2.32 $2.69 $2.30 $2.44 $2.44 428,458
2023-12-08 $2.06 $2.34 $2.06 $2.33 $2.33 307,889
2023-12-07 $2.01 $2.12 $1.99 $2.05 $2.05 141,175
2023-12-06 $2.02 $2.06 $2.00 $2.01 $2.01 158,910
2023-12-05 $2.04 $2.08 $2.01 $2.01 $2.01 182,467
2023-12-04 $2.01 $2.05 $1.98 $2.03 $2.03 215,620
2023-12-01 $2.00 $2.03 $1.97 $2.02 $2.02 160,444
2023-11-30 $2.07 $2.11 $1.98 $1.99 $1.99 187,570
2023-11-29 $2.10 $2.18 $2.07 $2.07 $2.07 141,845
2023-11-28 $2.00 $2.09 $1.97 $2.08 $2.08 188,067
2023-11-27 $1.96 $2.06 $1.95 $1.98 $1.98 461,744
2023-11-24 $2.00 $2.01 $1.98 $1.99 $1.99 14,937
2023-11-22 $1.98 $2.02 $1.94 $1.98 $1.98 81,669
2023-11-21 $2.05 $2.06 $1.98 $1.99 $1.99 80,590
2023-11-20 $2.03 $2.05 $2.02 $2.05 $2.05 79,744
2023-11-17 $2.02 $2.05 $1.98 $2.04 $2.04 79,079
2023-11-16 $2.14 $2.15 $2.02 $2.03 $2.03 140,571
2023-11-15 $2.14 $2.20 $2.11 $2.13 $2.13 137,937
2023-11-14 $2.07 $2.15 $2.07 $2.10 $2.10 106,958
2023-11-13 $1.98 $2.02 $1.97 $2.01 $2.01 83,715
2023-11-10 $2.08 $2.09 $1.95 $1.98 $1.98 109,504
2023-11-09 $2.09 $2.15 $2.05 $2.07 $2.07 303,275
2023-11-08 $2.20 $2.20 $2.10 $2.10 $2.10 275,356
2023-11-07 $2.27 $2.28 $2.15 $2.17 $2.17 88,799
2023-11-06 $2.23 $2.31 $2.23 $2.30 $2.30 98,514
2023-11-03 $2.01 $2.28 $2.01 $2.25 $2.25 258,786
2023-11-02 $1.89 $2.10 $1.89 $2.05 $2.05 327,578
2023-11-01 $1.98 $2.01 $1.90 $1.93 $1.93 361,577
2023-10-31 $2.00 $2.10 $1.98 $1.99 $1.99 362,649
2023-10-30 $2.09 $2.10 $2.01 $2.03 $2.03 128,190
2023-10-27 $2.09 $2.12 $2.06 $2.07 $2.07 192,528
2023-10-26 $2.12 $2.16 $2.08 $2.08 $2.08 393,136
2023-10-25 $2.21 $2.21 $2.13 $2.14 $2.14 248,356
2023-10-24 $2.28 $2.28 $2.16 $2.21 $2.21 257,148
2023-10-23 $2.25 $2.29 $2.23 $2.25 $2.25 118,086
2023-10-20 $2.30 $2.31 $2.21 $2.24 $2.24 167,556
2023-10-19 $2.29 $2.33 $2.26 $2.28 $2.28 146,446
2023-10-18 $2.33 $2.33 $2.26 $2.28 $2.28 200,792
2023-10-17 $2.35 $2.38 $2.32 $2.34 $2.34 156,627
2023-10-16 $2.32 $2.38 $2.30 $2.35 $2.35 200,871
2023-10-13 $2.43 $2.43 $2.30 $2.33 $2.33 105,302
2023-10-12 $2.49 $2.50 $2.42 $2.44 $2.44 150,042
2023-10-11 $2.51 $2.54 $2.45 $2.49 $2.49 155,956
2023-10-10 $2.42 $2.51 $2.41 $2.48 $2.48 94,389
2023-10-09 $2.47 $2.47 $2.40 $2.43 $2.43 126,976
2023-10-06 $2.50 $2.50 $2.44 $2.49 $2.49 78,792
2023-10-05 $2.50 $2.53 $2.49 $2.50 $2.50 134,452
2023-10-04 $2.39 $2.52 $2.39 $2.51 $2.51 102,333
2023-10-03 $2.39 $2.42 $2.36 $2.40 $2.40 120,051
2023-10-02 $2.41 $2.41 $2.37 $2.39 $2.39 109,129
2023-09-29 $2.38 $2.45 $2.35 $2.40 $2.40 589,393
2023-09-28 $2.35 $2.38 $2.33 $2.35 $2.35 113,116
2023-09-27 $2.35 $2.37 $2.31 $2.34 $2.34 88,191
2023-09-26 $2.36 $2.36 $2.28 $2.30 $2.30 218,947
2023-09-25 $2.33 $2.37 $2.32 $2.37 $2.37 86,831
2023-09-22 $2.37 $2.38 $2.33 $2.35 $2.35 146,862
2023-09-21 $2.32 $2.36 $2.29 $2.34 $2.34 219,693
2023-09-20 $2.32 $2.35 $2.30 $2.32 $2.32 188,441
2023-09-19 $2.32 $2.35 $2.30 $2.32 $2.32 115,430
2023-09-18 $2.33 $2.34 $2.29 $2.32 $2.32 116,648
2023-09-15 $2.34 $2.37 $2.31 $2.32 $2.32 252,992
2023-09-14 $2.35 $2.41 $2.35 $2.38 $2.38 105,989
2023-09-13 $2.42 $2.42 $2.36 $2.37 $2.37 156,081
2023-09-12 $2.40 $2.42 $2.37 $2.40 $2.40 114,602
2023-09-11 $2.38 $2.43 $2.36 $2.41 $2.41 112,901
2023-09-08 $2.41 $2.41 $2.32 $2.37 $2.37 204,024
2023-09-07 $2.51 $2.56 $2.36 $2.39 $2.39 275,005
2023-09-06 $2.56 $2.63 $2.51 $2.56 $2.56 161,868
2023-09-05 $2.59 $2.61 $2.53 $2.55 $2.55 113,607
2023-09-01 $2.61 $2.66 $2.60 $2.64 $2.64 141,081
2023-08-31 $2.54 $2.61 $2.52 $2.60 $2.60 123,834
2023-08-30 $2.51 $2.58 $2.48 $2.56 $2.56 120,480
2023-08-29 $2.39 $2.56 $2.37 $2.54 $2.54 251,943
2023-08-28 $2.29 $2.41 $2.29 $2.40 $2.40 223,943
2023-08-25 $2.25 $2.31 $2.20 $2.28 $2.28 507,546
2023-08-24 $2.40 $2.40 $2.22 $2.25 $2.25 312,523
2023-08-23 $2.41 $2.43 $2.35 $2.38 $2.38 296,252
2023-08-22 $2.47 $2.47 $2.37 $2.40 $2.40 188,998
2023-08-21 $2.31 $2.42 $2.30 $2.40 $2.40 120,424
2023-08-18 $2.35 $2.38 $2.27 $2.34 $2.34 552,566
2023-08-17 $2.43 $2.43 $2.37 $2.38 $2.38 87,895
2023-08-16 $2.42 $2.46 $2.41 $2.43 $2.43 177,835
2023-08-15 $2.53 $2.55 $2.39 $2.41 $2.41 441,763
2023-08-14 $2.61 $2.61 $2.54 $2.55 $2.55 210,376
2023-08-11 $2.66 $2.66 $2.59 $2.60 $2.60 179,166
2023-08-10 $2.58 $2.69 $2.57 $2.66 $2.66 248,830
2023-08-09 $2.67 $2.68 $2.56 $2.58 $2.58 410,107
2023-08-08 $2.72 $2.73 $2.63 $2.68 $2.68 240,551
2023-08-07 $2.94 $2.94 $2.67 $2.75 $2.75 485,916
2023-08-04 $2.86 $3.03 $2.68 $2.92 $2.92 570,106
2023-08-03 $2.95 $3.10 $2.93 $2.96 $2.96 330,239
2023-08-02 $3.04 $3.04 $2.87 $2.99 $2.99 466,246
2023-08-01 $3.12 $3.12 $3.00 $3.08 $3.08 212,928
2023-07-31 $2.99 $3.12 $2.99 $3.11 $3.11 234,079
2023-07-28 $2.92 $3.01 $2.92 $2.99 $2.99 158,361
2023-07-27 $3.03 $3.06 $2.92 $2.92 $2.92 169,821
2023-07-26 $2.93 $3.01 $2.89 $2.98 $2.98 296,340
2023-07-25 $3.00 $3.05 $2.92 $2.92 $2.92 256,783
2023-07-24 $3.02 $3.07 $2.96 $3.00 $3.00 170,141
2023-07-21 $3.03 $3.07 $2.97 $3.03 $3.03 194,461
2023-07-20 $2.97 $3.03 $2.96 $3.02 $3.02 309,405
2023-07-19 $2.95 $3.02 $2.93 $3.02 $3.02 179,519
2023-07-18 $2.91 $3.05 $2.90 $2.95 $2.95 349,105
2023-07-17 $2.96 $3.01 $2.92 $2.94 $2.94 238,141
2023-07-14 $3.08 $3.11 $2.95 $3.00 $3.00 295,918
2023-07-13 $2.86 $3.11 $2.86 $3.10 $3.10 534,931
2023-07-12 $2.86 $2.91 $2.80 $2.86 $2.86 341,587
2023-07-11 $2.85 $2.91 $2.77 $2.84 $2.84 446,237
2023-07-10 $2.89 $2.93 $2.81 $2.90 $2.90 553,542
2023-07-07 $2.69 $2.91 $2.68 $2.90 $2.90 752,468
2023-07-06 $2.77 $2.88 $2.69 $2.70 $2.70 944,295
2023-07-05 $3.48 $3.50 $2.82 $2.84 $2.84 3,196,899
2023-07-03 $3.58 $3.63 $3.43 $3.51 $3.51 229,010
2023-06-30 $3.47 $3.56 $3.41 $3.44 $3.44 216,308
2023-06-29 $3.31 $3.46 $3.31 $3.46 $3.46 206,273
2023-06-28 $3.43 $3.46 $3.30 $3.31 $3.31 215,610
2023-06-27 $3.35 $3.50 $3.33 $3.46 $3.46 254,394
2023-06-26 $3.32 $3.56 $3.32 $3.35 $3.35 558,140
2023-06-23 $3.26 $3.40 $3.24 $3.28 $3.28 5,623,325
2023-06-22 $3.25 $3.35 $3.23 $3.34 $3.34 382,901
2023-06-21 $3.38 $3.40 $3.28 $3.30 $3.30 387,676
2023-06-20 $3.58 $3.59 $3.32 $3.38 $3.38 464,133
2023-06-16 $3.61 $3.61 $3.52 $3.59 $3.59 454,815
2023-06-15 $3.72 $3.72 $3.58 $3.60 $3.60 395,219
2023-06-14 $3.79 $4.02 $3.73 $3.75 $3.75 541,938
2023-06-13 $3.88 $3.89 $3.67 $3.72 $3.72 252,644
2023-06-12 $3.76 $3.90 $3.71 $3.83 $3.83 324,485
2023-06-09 $3.60 $3.79 $3.51 $3.74 $3.74 412,140
2023-06-08 $3.84 $3.85 $3.55 $3.60 $3.60 316,724
2023-06-07 $3.58 $3.91 $3.58 $3.83 $3.83 494,191
2023-06-06 $3.31 $3.61 $3.30 $3.57 $3.57 381,826
2023-06-05 $3.45 $3.50 $3.31 $3.31 $3.31 316,383
2023-06-02 $3.41 $3.49 $3.38 $3.48 $3.48 321,513
2023-06-01 $3.40 $3.42 $3.30 $3.38 $3.38 391,172
2023-05-31 $3.60 $3.61 $3.39 $3.41 $3.41 218,534
2023-05-30 $3.70 $3.71 $3.50 $3.61 $3.61 241,094
2023-05-26 $3.34 $3.71 $3.32 $3.66 $3.66 328,794
2023-05-25 $3.38 $3.38 $3.25 $3.34 $3.34 179,174
2023-05-24 $3.32 $3.33 $3.20 $3.30 $3.30 247,748
2023-05-23 $3.40 $3.44 $3.32 $3.34 $3.34 124,867
2023-05-22 $3.40 $3.46 $3.37 $3.43 $3.43 189,204
2023-05-19 $3.48 $3.50 $3.39 $3.40 $3.40 251,350
2023-05-18 $3.36 $3.49 $3.35 $3.43 $3.43 244,770
2023-05-17 $3.21 $3.36 $3.21 $3.36 $3.36 154,002
2023-05-16 $3.16 $3.24 $3.15 $3.21 $3.21 154,756
2023-05-15 $3.01 $3.21 $2.98 $3.17 $3.17 184,526
2023-05-12 $3.03 $3.07 $2.96 $3.00 $3.00 186,257
2023-05-11 $3.04 $3.06 $3.01 $3.04 $3.04 144,355
2023-05-10 $2.98 $3.08 $2.96 $3.07 $3.07 232,244
2023-05-09 $3.02 $3.03 $2.90 $2.94 $2.94 428,898
2023-05-08 $2.89 $3.11 $2.86 $3.08 $3.08 295,015
2023-05-05 $2.78 $2.91 $2.78 $2.89 $2.89 290,239
2023-05-04 $2.74 $2.83 $2.71 $2.78 $2.78 198,881
2023-05-03 $2.67 $2.86 $2.65 $2.80 $2.80 339,013
2023-05-02 $2.60 $2.69 $2.52 $2.67 $2.67 424,790
2023-05-01 $2.70 $2.70 $2.47 $2.60 $2.60 626,114
2023-04-28 $3.00 $3.10 $2.58 $2.67 $2.67 1,119,872
2023-04-27 $3.24 $3.26 $3.07 $3.13 $3.13 315,408
2023-04-26 $3.20 $3.24 $3.14 $3.21 $3.21 244,580
2023-04-25 $3.01 $3.22 $3.01 $3.21 $3.21 359,255
2023-04-24 $3.08 $3.12 $2.99 $3.04 $3.04 249,232
2023-04-21 $3.22 $3.23 $3.09 $3.10 $3.10 268,388
2023-04-20 $3.33 $3.35 $3.20 $3.24 $3.24 196,570
2023-04-19 $3.45 $3.45 $3.31 $3.34 $3.34 226,020
2023-04-18 $3.47 $3.59 $3.47 $3.50 $3.50 278,220
2023-04-17 $3.48 $3.52 $3.37 $3.49 $3.49 186,041
2023-04-14 $3.53 $3.57 $3.46 $3.50 $3.50 241,900
2023-04-13 $3.72 $3.72 $3.51 $3.53 $3.53 271,462
2023-04-12 $3.76 $3.82 $3.70 $3.73 $3.73 200,693
2023-04-11 $3.74 $3.90 $3.71 $3.74 $3.74 444,057
2023-04-10 $3.82 $3.94 $3.81 $3.86 $3.86 460,603
2023-04-06 $3.80 $3.86 $3.76 $3.85 $3.85 96,091
2023-04-05 $3.86 $3.86 $3.73 $3.84 $3.84 113,097
2023-04-04 $3.94 $3.95 $3.84 $3.87 $3.87 167,417
2023-04-03 $3.97 $4.04 $3.90 $3.95 $3.95 170,493
2023-03-31 $3.91 $3.99 $3.85 $3.98 $3.98 215,660
2023-03-30 $3.90 $3.92 $3.82 $3.90 $3.90 270,269
2023-03-29 $3.76 $3.86 $3.70 $3.85 $3.85 147,703
2023-03-28 $3.73 $3.74 $3.63 $3.71 $3.71 134,264
2023-03-27 $3.80 $3.81 $3.66 $3.75 $3.75 206,484
2023-03-24 $3.73 $3.78 $3.69 $3.77 $3.77 162,308
2023-03-23 $3.84 $3.91 $3.76 $3.80 $3.80 113,405
2023-03-22 $3.90 $3.97 $3.80 $3.81 $3.81 155,435
2023-03-21 $3.78 $3.95 $3.75 $3.90 $3.90 223,380
2023-03-20 $3.77 $3.79 $3.68 $3.71 $3.71 284,004
2023-03-17 $3.76 $3.82 $3.71 $3.76 $3.76 394,399
2023-03-16 $3.62 $3.80 $3.59 $3.77 $3.77 252,126
2023-03-15 $3.51 $3.73 $3.48 $3.69 $3.69 271,743
2023-03-14 $3.62 $3.70 $3.55 $3.60 $3.60 312,616
2023-03-13 $3.68 $3.71 $3.50 $3.51 $3.51 275,664
2023-03-10 $3.87 $3.93 $3.72 $3.76 $3.76 231,911
2023-03-09 $3.98 $4.03 $3.87 $3.87 $3.87 233,799
2023-03-08 $4.00 $4.09 $3.96 $3.98 $3.98 185,441
2023-03-07 $4.12 $4.17 $3.96 $4.00 $4.00 197,049
2023-03-06 $4.35 $4.39 $4.08 $4.12 $4.12 286,935
2023-03-03 $4.28 $4.37 $4.27 $4.34 $4.34 152,249
2023-03-02 $4.26 $4.28 $4.15 $4.25 $4.25 331,462
2023-03-01 $4.39 $4.59 $4.28 $4.30 $4.30 199,178
2023-02-28 $4.43 $4.53 $4.37 $4.37 $4.37 182,140
2023-02-27 $4.55 $4.62 $4.46 $4.47 $4.47 113,253
2023-02-24 $4.55 $4.58 $4.45 $4.50 $4.50 188,768
2023-02-23 $4.74 $4.83 $4.59 $4.64 $4.64 212,516
2023-02-22 $4.42 $4.70 $4.31 $4.62 $4.62 458,765
2023-02-21 $4.71 $4.87 $4.24 $4.42 $4.42 621,784
2023-02-17 $5.18 $5.18 $4.50 $4.88 $4.88 1,204,649
2023-02-16 $6.13 $6.31 $5.89 $5.90 $5.90 154,424
2023-02-15 $6.03 $6.26 $6.03 $6.24 $6.24 120,754
2023-02-14 $5.88 $6.13 $5.76 $6.09 $6.09 138,036
2023-02-13 $5.92 $6.01 $5.86 $5.95 $5.95 144,301
2023-02-10 $6.38 $6.44 $5.91 $5.92 $5.92 181,045
2023-02-09 $6.41 $6.57 $6.33 $6.41 $6.41 155,059
2023-02-08 $6.36 $6.45 $6.30 $6.34 $6.34 107,797
2023-02-07 $6.25 $6.43 $6.21 $6.43 $6.43 92,790
2023-02-06 $6.36 $6.44 $6.27 $6.27 $6.27 134,115
2023-02-03 $6.32 $6.55 $6.32 $6.48 $6.48 214,960
2023-02-02 $6.33 $6.48 $6.32 $6.44 $6.44 147,055
2023-02-01 $5.93 $6.34 $5.92 $6.25 $6.25 188,023
2023-01-31 $5.68 $5.92 $5.67 $5.89 $5.89 123,277
2023-01-30 $5.72 $5.81 $5.67 $5.71 $5.71 112,847
2023-01-27 $5.84 $5.92 $5.78 $5.84 $5.84 128,402
2023-01-26 $5.68 $5.87 $5.66 $5.87 $5.87 112,942
2023-01-25 $5.54 $5.66 $5.51 $5.66 $5.66 112,852
2023-01-24 $5.60 $5.64 $5.54 $5.59 $5.59 76,708
2023-01-23 $5.48 $5.69 $5.46 $5.65 $5.65 158,407
2023-01-20 $5.33 $5.48 $5.28 $5.48 $5.48 137,104
2023-01-19 $5.30 $5.31 $5.22 $5.27 $5.27 173,413
2023-01-18 $5.33 $5.48 $5.31 $5.36 $5.36 195,852
2023-01-17 $5.24 $5.35 $5.16 $5.30 $5.30 125,791
2023-01-13 $5.12 $5.29 $5.11 $5.28 $5.28 161,153
2023-01-12 $5.19 $5.26 $5.08 $5.23 $5.23 121,059
2023-01-11 $5.04 $5.17 $4.99 $5.17 $5.17 91,424
2023-01-10 $4.92 $5.05 $4.92 $5.04 $5.04 91,469
2023-01-09 $4.96 $5.08 $4.86 $4.90 $4.90 172,135
2023-01-06 $4.55 $4.85 $4.53 $4.84 $4.84 144,944
2023-01-05 $4.52 $4.61 $4.47 $4.53 $4.53 106,619
2023-01-04 $4.40 $4.61 $4.40 $4.59 $4.59 147,184
2023-01-03 $4.43 $4.53 $4.33 $4.37 $4.37 126,533
2022-12-30 $4.38 $4.43 $4.32 $4.38 $4.38 102,991
2022-12-29 $4.37 $4.53 $4.34 $4.45 $4.45 259,923
2022-12-28 $4.24 $4.40 $4.23 $4.31 $4.31 283,813
2022-12-27 $4.39 $4.41 $4.22 $4.25 $4.25 123,536
2022-12-23 $4.39 $4.45 $4.34 $4.40 $4.40 111,621
2022-12-22 $4.39 $4.41 $4.18 $4.40 $4.40 385,574
2022-12-21 $4.43 $4.48 $4.35 $4.46 $4.46 837,184
2022-12-20 $4.43 $4.53 $4.36 $4.40 $4.40 246,184
2022-12-19 $4.70 $4.70 $4.46 $4.48 $4.48 141,931
2022-12-16 $4.71 $4.82 $4.66 $4.72 $4.72 258,339
2022-12-15 $5.09 $5.10 $4.70 $4.71 $4.71 255,529
2022-12-14 $5.00 $5.26 $5.00 $5.18 $5.18 239,441
2022-12-13 $5.17 $5.36 $4.97 $4.99 $4.99 283,851
2022-12-12 $4.98 $5.06 $4.92 $5.05 $5.05 147,898
2022-12-09 $5.08 $5.12 $4.94 $4.97 $4.97 149,082
2022-12-08 $5.00 $5.18 $4.98 $5.11 $5.11 121,672
2022-12-07 $5.14 $5.14 $4.99 $5.00 $5.00 109,743
2022-12-06 $5.18 $5.25 $5.11 $5.12 $5.12 165,882
2022-12-05 $5.35 $5.37 $5.16 $5.18 $5.18 139,419
2022-12-02 $5.24 $5.37 $5.16 $5.36 $5.36 117,507
2022-12-01 $5.35 $5.39 $5.24 $5.35 $5.35 131,291
2022-11-30 $5.09 $5.37 $5.01 $5.31 $5.31 150,860
2022-11-29 $5.14 $5.22 $5.09 $5.10 $5.10 82,826
2022-11-28 $5.30 $5.33 $5.14 $5.17 $5.17 77,591
2022-11-25 $5.48 $5.48 $5.34 $5.38 $5.38 69,729
2022-11-23 $5.32 $5.56 $5.32 $5.47 $5.47 130,246
2022-11-22 $5.22 $5.33 $5.11 $5.32 $5.32 199,741
2022-11-21 $5.31 $5.31 $5.13 $5.21 $5.21 123,498
2022-11-18 $5.27 $5.35 $5.21 $5.31 $5.31 175,182
2022-11-17 $4.97 $5.15 $4.94 $5.14 $5.14 91,974
2022-11-16 $5.17 $5.18 $5.02 $5.07 $5.07 122,094
2022-11-15 $5.26 $5.39 $5.20 $5.25 $5.25 215,711
2022-11-14 $5.27 $5.38 $5.11 $5.12 $5.12 204,204
2022-11-11 $5.29 $5.44 $5.19 $5.29 $5.29 301,249
2022-11-10 $5.23 $5.30 $5.14 $5.25 $5.25 270,314
2022-11-09 $5.05 $5.06 $4.97 $4.99 $4.99 254,036
2022-11-08 $5.01 $5.13 $5.01 $5.07 $5.07 186,241
2022-11-07 $4.91 $5.00 $4.85 $4.96 $4.96 208,358
2022-11-04 $4.75 $4.92 $4.68 $4.91 $4.91 265,673
2022-11-03 $4.70 $4.76 $4.63 $4.70 $4.70 230,796
2022-11-02 $4.75 $4.91 $4.66 $4.77 $4.77 486,079
2022-11-01 $4.57 $4.81 $4.57 $4.72 $4.72 408,538
2022-10-31 $4.52 $4.66 $4.52 $4.54 $4.54 168,247
2022-10-28 $4.69 $4.81 $4.47 $4.60 $4.60 497,736
2022-10-27 $4.58 $4.60 $4.44 $4.51 $4.51 324,658
2022-10-26 $4.41 $4.68 $4.37 $4.50 $4.50 238,155
2022-10-25 $4.30 $4.50 $4.30 $4.41 $4.41 326,396
2022-10-24 $4.39 $4.39 $4.26 $4.30 $4.30 248,859
2022-10-21 $4.34 $4.43 $4.26 $4.40 $4.40 209,570
2022-10-20 $4.28 $4.52 $4.26 $4.34 $4.34 228,655
2022-10-19 $4.33 $4.37 $4.23 $4.32 $4.32 181,810
2022-10-18 $4.44 $4.61 $4.28 $4.37 $4.37 298,522
2022-10-17 $4.30 $4.49 $4.25 $4.35 $4.35 297,841
2022-10-14 $4.55 $4.57 $4.29 $4.30 $4.30 287,457
2022-10-13 $4.30 $4.57 $4.17 $4.55 $4.55 276,833
2022-10-12 $4.54 $4.54 $4.32 $4.33 $4.33 378,426
2022-10-11 $4.60 $4.71 $4.43 $4.59 $4.59 393,694
2022-10-10 $5.11 $5.15 $4.61 $4.62 $4.62 784,744
2022-10-07 $5.25 $5.34 $5.10 $5.13 $5.13 360,358
2022-10-06 $5.30 $5.49 $5.24 $5.32 $5.32 362,282
2022-10-05 $5.53 $5.58 $5.25 $5.34 $5.34 654,319
2022-10-04 $6.24 $6.26 $5.37 $5.53 $5.53 1,625,609
2022-10-03 $6.87 $7.12 $6.79 $7.01 $7.01 200,913
2022-09-30 $6.79 $6.94 $6.69 $6.70 $6.70 140,827
2022-09-29 $6.85 $6.91 $6.68 $6.80 $6.80 112,383
2022-09-28 $6.87 $7.07 $6.78 $7.00 $7.00 174,199
2022-09-27 $6.69 $6.95 $6.69 $6.82 $6.82 259,853
2022-09-26 $6.63 $6.89 $6.54 $6.61 $6.61 212,097
2022-09-23 $7.06 $7.07 $6.69 $6.75 $6.75 343,278
2022-09-22 $7.19 $7.29 $7.02 $7.14 $7.14 263,478
2022-09-21 $7.62 $7.71 $7.26 $7.28 $7.28 493,866
2022-09-20 $7.65 $7.82 $7.54 $7.74 $7.74 212,928
2022-09-19 $7.63 $7.77 $7.57 $7.75 $7.75 246,397
2022-09-16 $7.81 $7.81 $7.51 $7.78 $7.78 350,640
2022-09-15 $8.07 $8.10 $7.86 $7.90 $7.90 158,812
2022-09-14 $8.20 $8.26 $7.97 $8.12 $8.12 262,801
2022-09-13 $8.47 $8.61 $8.18 $8.19 $8.19 239,305
2022-09-12 $8.73 $8.82 $8.53 $8.68 $8.68 383,323
2022-09-09 $8.46 $8.79 $8.42 $8.65 $8.65 255,098
2022-09-08 $8.14 $8.48 $8.02 $8.38 $8.38 220,596
2022-09-07 $8.05 $8.34 $7.96 $8.27 $8.27 201,181
2022-09-06 $8.25 $8.30 $7.90 $8.00 $8.00 290,907
2022-09-02 $8.69 $8.69 $8.22 $8.33 $8.33 183,551
2022-09-01 $8.51 $8.63 $8.28 $8.61 $8.61 285,917
2022-08-31 $9.05 $9.05 $8.58 $8.59 $8.59 272,445
2022-08-30 $9.16 $9.17 $8.76 $8.93 $8.93 221,964
2022-08-29 $9.08 $9.22 $8.95 $9.10 $9.10 194,280
2022-08-26 $9.64 $9.67 $9.10 $9.14 $9.14 347,002
2022-08-25 $9.29 $9.78 $9.23 $9.69 $9.69 395,811
2022-08-24 $9.28 $9.44 $9.14 $9.29 $9.29 224,479
2022-08-23 $9.20 $9.37 $9.13 $9.27 $9.27 217,119
2022-08-22 $9.11 $9.22 $8.91 $9.15 $9.15 290,074
2022-08-19 $9.48 $9.49 $9.03 $9.13 $9.13 311,848
2022-08-18 $9.20 $9.70 $9.14 $9.65 $9.65 367,408
2022-08-17 $9.35 $9.35 $8.96 $9.22 $9.22 230,462
2022-08-16 $9.60 $9.61 $9.45 $9.52 $9.52 142,183
2022-08-15 $9.49 $9.64 $9.34 $9.61 $9.61 262,871
2022-08-12 $9.23 $9.54 $9.10 $9.50 $9.50 278,372
2022-08-11 $9.85 $9.93 $9.18 $9.20 $9.20 333,604
2022-08-10 $9.33 $9.94 $9.26 $9.74 $9.74 726,323
2022-08-09 $8.57 $9.04 $8.44 $9.01 $9.01 879,226
2022-08-08 $8.71 $8.83 $8.35 $8.74 $8.74 445,126
2022-08-05 $9.24 $9.24 $8.66 $8.77 $8.77 419,651
2022-08-04 $9.35 $9.70 $9.26 $9.30 $9.30 567,827
2022-08-03 $9.20 $9.32 $9.07 $9.32 $9.32 422,488
2022-08-02 $9.11 $9.34 $8.86 $9.16 $9.16 508,991
2022-08-01 $8.48 $9.55 $8.48 $9.21 $9.21 1,075,684
2022-07-29 $8.00 $8.85 $7.86 $8.77 $8.77 1,590,717
2022-07-28 $7.04 $7.06 $6.84 $7.02 $7.02 155,547
2022-07-27 $6.69 $7.01 $6.69 $6.99 $6.99 183,146
2022-07-26 $6.64 $6.67 $6.55 $6.65 $6.65 47,092
2022-07-25 $6.68 $6.68 $6.55 $6.67 $6.67 78,368
2022-07-22 $6.79 $6.80 $6.57 $6.67 $6.67 108,376
2022-07-21 $6.78 $6.80 $6.65 $6.78 $6.78 63,381
2022-07-20 $6.47 $6.77 $6.43 $6.73 $6.73 112,508
2022-07-19 $6.48 $6.62 $6.42 $6.47 $6.47 125,832
2022-07-18 $6.60 $6.65 $6.36 $6.36 $6.36 57,609
2022-07-15 $6.35 $6.55 $6.35 $6.52 $6.52 143,090
2022-07-14 $6.18 $6.30 $6.00 $6.29 $6.29 91,066
2022-07-13 $6.10 $6.24 $6.08 $6.18 $6.18 108,560
2022-07-12 $5.97 $6.35 $5.97 $6.23 $6.23 301,605
2022-07-11 $5.98 $5.99 $5.84 $5.86 $5.86 91,180
2022-07-08 $5.90 $6.04 $5.90 $6.03 $6.03 79,866
2022-07-07 $5.95 $6.09 $5.88 $5.96 $5.96 118,792
2022-07-06 $5.68 $5.89 $5.67 $5.82 $5.82 94,385
2022-07-05 $5.59 $5.73 $5.57 $5.70 $5.70 132,885
2022-07-01 $5.75 $5.80 $5.66 $5.73 $5.73 218,630
2022-06-30 $5.68 $5.86 $5.68 $5.86 $5.86 141,307
2022-06-29 $5.87 $5.87 $5.70 $5.78 $5.78 208,338
2022-06-28 $6.26 $6.30 $5.90 $5.91 $5.91 116,106
2022-06-27 $6.38 $6.40 $6.12 $6.26 $6.26 171,547
2022-06-24 $5.98 $6.23 $5.91 $6.19 $6.19 264,950
2022-06-23 $5.94 $6.02 $5.83 $5.97 $5.97 185,626
2022-06-22 $5.76 $5.98 $5.76 $5.91 $5.91 102,464
2022-06-21 $5.67 $5.89 $5.66 $5.87 $5.87 173,628
2022-06-17 $5.52 $5.72 $5.52 $5.61 $5.61 202,620
2022-06-16 $5.52 $5.60 $5.39 $5.53 $5.53 219,686
2022-06-15 $5.59 $5.84 $5.57 $5.73 $5.73 197,458
2022-06-14 $5.42 $5.62 $5.38 $5.59 $5.59 114,866
2022-06-13 $5.52 $5.54 $5.30 $5.36 $5.36 138,967
2022-06-10 $5.76 $5.88 $5.67 $5.74 $5.74 127,249
2022-06-09 $5.87 $6.01 $5.82 $5.90 $5.90 108,915
2022-06-08 $6.03 $6.06 $5.80 $5.88 $5.88 118,452
2022-06-07 $6.04 $6.09 $5.92 $6.00 $6.00 200,511
2022-06-06 $6.02 $6.29 $6.01 $6.15 $6.15 257,510
2022-06-03 $6.03 $6.03 $5.79 $5.86 $5.86 121,236
2022-06-02 $5.76 $6.14 $5.75 $6.09 $6.09 169,457
2022-06-01 $5.91 $6.02 $5.67 $5.73 $5.73 232,541
2022-05-31 $5.78 $5.90 $5.64 $5.85 $5.85 180,948
2022-05-27 $5.57 $5.84 $5.52 $5.79 $5.79 141,212
2022-05-26 $5.22 $5.58 $5.21 $5.49 $5.49 145,158
2022-05-25 $5.11 $5.31 $5.10 $5.22 $5.22 129,732
2022-05-24 $5.09 $5.20 $4.97 $5.14 $5.14 165,399
2022-05-23 $5.21 $5.30 $5.12 $5.16 $5.16 131,813
2022-05-20 $5.38 $5.44 $5.01 $5.20 $5.20 171,014
2022-05-19 $5.25 $5.42 $5.22 $5.25 $5.25 204,993
2022-05-18 $5.42 $5.56 $5.22 $5.26 $5.26 163,276
2022-05-17 $5.43 $5.60 $5.41 $5.51 $5.51 139,517
2022-05-16 $5.40 $5.47 $5.30 $5.32 $5.32 145,991
2022-05-13 $5.29 $5.62 $5.24 $5.47 $5.47 217,029
2022-05-12 $5.21 $5.38 $5.00 $5.18 $5.18 289,261
2022-05-11 $5.45 $5.69 $5.27 $5.31 $5.31 164,435
2022-05-10 $5.52 $5.54 $5.23 $5.47 $5.47 184,746
2022-05-09 $5.63 $5.69 $5.40 $5.43 $5.43 191,895
2022-05-06 $5.81 $5.87 $5.65 $5.73 $5.73 90,932
2022-05-05 $6.03 $6.03 $5.73 $5.87 $5.87 97,160
2022-05-04 $6.09 $6.19 $5.78 $6.16 $6.16 112,399
2022-05-03 $5.85 $6.15 $5.78 $6.04 $6.04 151,817
2022-05-02 $5.95 $6.11 $5.81 $5.92 $5.92 207,963
2022-04-29 $6.30 $6.47 $5.80 $5.90 $5.90 229,286
2022-04-28 $5.81 $6.03 $5.71 $5.95 $5.95 119,137
2022-04-27 $5.68 $5.85 $5.68 $5.76 $5.76 146,604
2022-04-26 $6.04 $6.04 $5.73 $5.77 $5.77 124,139
2022-04-25 $6.10 $6.21 $6.02 $6.11 $6.11 154,099
2022-04-22 $6.09 $6.26 $6.09 $6.11 $6.11 93,612
2022-04-21 $6.35 $6.44 $6.09 $6.13 $6.13 140,090
2022-04-20 $6.45 $6.54 $6.29 $6.31 $6.31 119,289
2022-04-19 $6.39 $6.53 $6.33 $6.45 $6.45 86,397
2022-04-18 $6.29 $6.47 $6.21 $6.39 $6.39 96,566
2022-04-14 $6.50 $6.60 $6.29 $6.34 $6.34 102,592
2022-04-13 $6.46 $6.61 $6.44 $6.46 $6.46 99,757
2022-04-12 $6.37 $6.48 $6.29 $6.43 $6.43 215,171
2022-04-11 $6.25 $6.35 $6.07 $6.24 $6.24 91,343
2022-04-08 $6.50 $6.50 $6.31 $6.33 $6.33 112,210
2022-04-07 $6.62 $6.70 $6.44 $6.51 $6.51 77,816
2022-04-06 $6.73 $6.75 $6.41 $6.60 $6.60 244,810
2022-04-05 $7.04 $7.04 $6.65 $6.78 $6.78 149,593
2022-04-04 $6.89 $7.08 $6.84 $7.04 $7.04 119,045
2022-04-01 $7.02 $7.10 $6.80 $6.90 $6.90 130,625
2022-03-31 $7.23 $7.23 $6.98 $7.02 $7.02 122,072
2022-03-30 $7.43 $7.50 $7.19 $7.24 $7.24 109,820
2022-03-29 $7.39 $7.51 $7.32 $7.46 $7.46 197,959
2022-03-28 $7.25 $7.31 $6.96 $7.31 $7.31 94,057
2022-03-25 $7.32 $7.35 $7.21 $7.22 $7.22 86,853
2022-03-24 $7.20 $7.35 $7.05 $7.34 $7.34 75,727
2022-03-23 $7.10 $7.45 $7.00 $7.20 $7.20 102,100
2022-03-22 $7.18 $7.37 $7.17 $7.34 $7.34 81,014
2022-03-21 $7.19 $7.25 $7.03 $7.15 $7.15 98,146
2022-03-18 $7.07 $7.32 $6.98 $7.25 $7.25 229,991
2022-03-17 $7.02 $7.19 $6.93 $7.10 $7.10 103,932
2022-03-16 $6.67 $7.08 $6.60 $7.06 $7.06 169,120
2022-03-15 $6.38 $6.52 $6.20 $6.51 $6.51 216,582
2022-03-14 $6.84 $6.84 $6.33 $6.38 $6.38 153,497
2022-03-11 $7.32 $7.34 $6.82 $6.84 $6.84 148,237
2022-03-10 $7.21 $7.30 $7.05 $7.28 $7.28 102,353
2022-03-09 $7.15 $7.33 $7.13 $7.29 $7.29 145,972
2022-03-08 $6.79 $7.20 $6.70 $6.92 $6.92 159,858
2022-03-07 $7.00 $7.14 $6.74 $6.75 $6.75 131,900
2022-03-04 $7.10 $7.25 $6.80 $6.97 $6.97 199,120
2022-03-03 $7.44 $7.57 $7.16 $7.25 $7.25 96,185
2022-03-02 $7.26 $7.55 $7.24 $7.51 $7.51 111,968
2022-03-01 $7.45 $7.56 $7.07 $7.17 $7.17 161,973
2022-02-28 $7.25 $7.61 $7.25 $7.45 $7.45 152,906
2022-02-25 $7.30 $7.38 $7.10 $7.34 $7.34 178,307
2022-02-24 $6.51 $7.28 $6.39 $7.25 $7.25 250,960
2022-02-23 $7.32 $7.37 $6.82 $6.87 $6.87 156,531
2022-02-22 $7.24 $7.42 $7.20 $7.22 $7.22 184,599
2022-02-18 $7.54 $7.74 $7.42 $7.45 $7.45 137,573
2022-02-17 $7.90 $7.95 $7.36 $7.61 $7.61 293,211
2022-02-16 $7.76 $7.97 $7.52 $7.93 $7.93 139,389
2022-02-15 $7.41 $7.95 $7.40 $7.83 $7.83 167,589
2022-02-14 $7.28 $7.49 $7.20 $7.28 $7.28 91,714
2022-02-11 $7.61 $7.69 $7.17 $7.31 $7.31 153,811
2022-02-10 $7.52 $7.92 $7.52 $7.60 $7.60 193,661
2022-02-09 $7.62 $7.78 $7.52 $7.72 $7.72 161,973
2022-02-08 $7.32 $7.53 $7.32 $7.52 $7.52 118,804
2022-02-07 $7.09 $7.53 $7.09 $7.36 $7.36 229,464
2022-02-04 $7.10 $7.14 $6.93 $7.05 $7.05 131,500
2022-02-03 $7.19 $7.34 $7.08 $7.10 $7.10 224,350
2022-02-02 $7.60 $7.60 $7.31 $7.39 $7.39 165,723
2022-02-01 $7.48 $7.70 $7.36 $7.47 $7.47 193,886
2022-01-31 $7.08 $7.50 $7.05 $7.49 $7.49 184,477
2022-01-28 $6.71 $7.07 $6.47 $7.06 $7.06 302,019
2022-01-27 $7.22 $7.25 $6.74 $6.76 $6.76 244,637
2022-01-26 $7.35 $7.52 $7.00 $7.11 $7.11 164,481
2022-01-25 $7.26 $7.34 $7.09 $7.20 $7.20 211,099
2022-01-24 $7.35 $7.47 $6.93 $7.45 $7.45 280,823
2022-01-21 $7.55 $7.92 $7.46 $7.54 $7.54 194,928
2022-01-20 $7.86 $8.14 $7.66 $7.67 $7.67 176,838
2022-01-19 $8.19 $8.27 $7.81 $7.81 $7.81 163,832
2022-01-18 $8.37 $8.45 $8.08 $8.13 $8.13 171,928
2022-01-14 $8.37 $8.56 $8.29 $8.54 $8.54 130,170
2022-01-13 $9.02 $9.11 $8.43 $8.45 $8.45 274,614
2022-01-12 $8.96 $9.14 $8.73 $8.89 $8.89 206,181
2022-01-11 $8.85 $9.04 $8.72 $8.84 $8.84 203,653
2022-01-10 $8.46 $8.89 $8.13 $8.87 $8.87 409,260
2022-01-07 $8.63 $8.68 $8.35 $8.41 $8.41 165,227
2022-01-06 $8.72 $9.09 $8.51 $8.60 $8.60 163,700
2022-01-05 $9.13 $9.30 $8.63 $8.67 $8.67 187,327
2022-01-04 $9.13 $9.24 $8.80 $9.15 $9.15 373,760
2022-01-03 $8.94 $9.13 $8.86 $9.05 $9.05 145,547
2021-12-31 $8.62 $9.10 $8.61 $8.81 $8.81 458,696
2021-12-30 $8.56 $8.81 $8.56 $8.64 $8.64 143,215
2021-12-29 $8.56 $8.70 $8.48 $8.56 $8.56 149,967
2021-12-28 $8.77 $8.77 $8.56 $8.59 $8.59 128,627
2021-12-27 $8.81 $8.89 $8.64 $8.77 $8.77 150,828
2021-12-23 $8.53 $8.95 $8.53 $8.80 $8.80 253,242
2021-12-22 $8.63 $8.63 $8.33 $8.54 $8.54 205,946
2021-12-21 $8.29 $8.65 $8.26 $8.63 $8.63 295,640
2021-12-20 $8.13 $8.16 $7.83 $8.08 $8.08 228,317
2021-12-17 $7.89 $8.30 $7.83 $8.20 $8.20 315,709
2021-12-16 $8.28 $8.45 $7.75 $7.83 $7.83 202,043
2021-12-15 $7.89 $8.26 $7.64 $8.19 $8.19 305,060
2021-12-14 $7.83 $7.97 $7.75 $7.86 $7.86 259,222
2021-12-13 $8.21 $8.25 $7.93 $7.96 $7.96 147,306
2021-12-10 $8.65 $8.79 $8.14 $8.29 $8.29 156,483
2021-12-09 $8.53 $8.67 $8.44 $8.54 $8.54 277,697
2021-12-08 $8.47 $8.63 $8.29 $8.55 $8.55 77,743
2021-12-07 $8.16 $8.67 $8.15 $8.49 $8.49 208,264
2021-12-06 $7.85 $8.07 $7.59 $7.95 $7.95 187,217
2021-12-03 $8.14 $8.15 $7.77 $7.86 $7.86 184,015
2021-12-02 $7.96 $8.18 $7.85 $8.09 $8.09 290,393
2021-12-01 $8.43 $8.72 $7.99 $8.03 $8.03 292,381
2021-11-30 $8.16 $8.40 $7.91 $8.22 $8.22 222,390
2021-11-29 $8.37 $8.49 $8.21 $8.27 $8.27 129,595
2021-11-26 $8.38 $8.49 $8.04 $8.15 $8.15 225,309
2021-11-24 $8.55 $8.75 $8.40 $8.68 $8.68 131,473
2021-11-23 $8.62 $8.88 $8.49 $8.69 $8.69 160,587
2021-11-22 $8.90 $9.15 $8.67 $8.67 $8.67 265,184
2021-11-19 $8.69 $8.90 $8.69 $8.81 $8.81 131,526
2021-11-18 $8.89 $9.16 $8.62 $8.76 $8.76 392,547
2021-11-17 $9.02 $9.05 $8.72 $8.79 $8.79 179,778
2021-11-16 $9.08 $9.14 $8.96 $8.99 $8.99 205,561
2021-11-15 $9.24 $9.33 $9.00 $9.17 $9.17 232,308
2021-11-12 $9.08 $9.18 $9.01 $9.11 $9.11 155,172
2021-11-11 $8.81 $9.13 $8.80 $9.04 $9.04 173,225
2021-11-10 $8.96 $9.03 $8.65 $8.73 $8.73 245,406
2021-11-09 $9.34 $9.40 $8.90 $9.13 $9.13 197,474
2021-11-08 $9.30 $9.45 $9.25 $9.32 $9.32 183,699
2021-11-05 $9.27 $9.60 $9.07 $9.22 $9.22 310,106
2021-11-04 $8.92 $9.30 $8.87 $9.17 $9.17 532,597
2021-11-03 $8.49 $8.82 $8.40 $8.75 $8.75 174,344
2021-11-02 $8.43 $8.63 $8.32 $8.55 $8.55 185,944
2021-11-01 $8.17 $8.70 $8.08 $8.51 $8.51 275,818
2021-10-29 $7.83 $8.25 $7.67 $8.17 $8.17 498,108
2021-10-28 $8.01 $8.08 $7.03 $7.88 $7.88 1,111,837
2021-10-27 $8.50 $8.86 $8.50 $8.58 $8.58 210,002
2021-10-26 $8.80 $8.90 $8.50 $8.55 $8.55 213,179
2021-10-25 $8.53 $8.79 $8.53 $8.68 $8.68 249,215
2021-10-22 $8.60 $8.71 $8.46 $8.54 $8.54 202,246
2021-10-21 $8.49 $8.75 $8.44 $8.66 $8.66 215,877
2021-10-20 $8.43 $8.66 $8.38 $8.57 $8.57 129,255
2021-10-19 $8.45 $8.54 $8.28 $8.50 $8.50 105,792
2021-10-18 $8.06 $8.44 $8.00 $8.38 $8.38 252,888
2021-10-15 $8.39 $8.39 $8.17 $8.17 $8.17 207,298
2021-10-14 $8.29 $8.34 $8.15 $8.25 $8.25 167,787
2021-10-13 $8.09 $8.28 $8.05 $8.12 $8.12 146,681
2021-10-12 $8.04 $8.12 $7.93 $8.05 $8.05 118,210
2021-10-11 $8.03 $8.18 $7.98 $8.00 $8.00 199,148
2021-10-08 $8.08 $8.15 $8.01 $8.06 $8.06 138,279
2021-10-07 $7.99 $8.24 $7.98 $8.03 $8.03 148,823
2021-10-06 $7.77 $7.99 $7.77 $7.86 $7.86 165,071
2021-10-05 $7.98 $8.12 $7.82 $7.91 $7.91 402,910
2021-10-04 $8.22 $8.30 $7.81 $7.93 $7.93 373,042
2021-10-01 $8.38 $8.41 $8.07 $8.28 $8.28 209,045
2021-09-30 $7.98 $8.39 $7.92 $8.33 $8.33 656,675
2021-09-29 $8.33 $8.40 $7.89 $7.92 $7.92 395,707
2021-09-28 $8.71 $8.80 $8.12 $8.29 $8.29 719,721
2021-09-27 $8.62 $9.01 $8.60 $8.80 $8.80 481,729
2021-09-24 $8.56 $8.72 $8.55 $8.60 $8.60 297,568
2021-09-23 $8.23 $8.78 $8.18 $8.70 $8.70 737,279
2021-09-22 $7.97 $8.21 $7.91 $8.16 $8.16 396,564
2021-09-21 $7.64 $8.08 $7.55 $7.85 $7.85 1,605,820
2021-09-20 $7.68 $7.70 $7.36 $7.50 $7.50 689,552
2021-09-17 $7.53 $7.94 $7.33 $7.92 $7.92 2,954,135
2021-09-16 $7.52 $7.61 $7.31 $7.52 $7.52 559,658
2021-09-15 $7.68 $7.76 $7.26 $7.66 $7.66 991,621
2021-09-14 $7.83 $8.24 $7.46 $7.77 $7.77 1,384,985
2021-09-13 $9.06 $9.06 $6.53 $7.68 $7.68 5,037,526
2021-09-10 $9.27 $9.38 $9.19 $9.23 $9.23 210,487
2021-09-09 $9.17 $9.37 $9.10 $9.17 $9.17 213,909
2021-09-08 $9.60 $9.65 $9.21 $9.24 $9.24 236,969
2021-09-07 $9.87 $9.95 $9.56 $9.66 $9.66 168,546
2021-09-03 $9.72 $9.99 $9.63 $9.81 $9.81 188,797
2021-09-02 $9.39 $9.91 $9.30 $9.72 $9.72 240,851
2021-09-01 $9.36 $9.41 $9.19 $9.30 $9.30 159,028
2021-08-31 $9.36 $9.39 $9.12 $9.31 $9.31 147,642
2021-08-30 $9.38 $9.42 $9.20 $9.36 $9.36 147,545
2021-08-27 $9.13 $9.43 $9.13 $9.33 $9.33 373,087
2021-08-26 $9.14 $9.28 $8.99 $9.13 $9.13 200,293
2021-08-25 $9.26 $9.49 $9.13 $9.17 $9.17 386,083
2021-08-24 $9.34 $9.34 $9.06 $9.27 $9.27 139,245
2021-08-23 $8.76 $9.12 $8.76 $9.10 $9.10 222,602
2021-08-20 $8.44 $8.68 $8.44 $8.61 $8.61 210,784
2021-08-19 $8.60 $8.70 $8.47 $8.50 $8.50 168,250
2021-08-18 $8.70 $9.03 $8.66 $8.75 $8.75 288,926
2021-08-17 $9.03 $9.03 $8.57 $8.69 $8.69 404,346
2021-08-16 $9.48 $9.50 $9.12 $9.18 $9.18 401,450
2021-08-13 $9.66 $9.78 $9.54 $9.59 $9.59 165,510
2021-08-12 $10.17 $10.17 $9.68 $9.76 $9.76 199,737
2021-08-11 $10.38 $10.44 $10.02 $10.25 $10.25 444,468
2021-08-10 $9.81 $10.41 $9.54 $10.35 $10.35 562,719
2021-08-09 $9.77 $9.91 $9.55 $9.80 $9.80 163,894
2021-08-06 $9.58 $9.87 $9.58 $9.78 $9.78 232,328
2021-08-05 $9.62 $9.77 $9.46 $9.62 $9.62 244,416
2021-08-04 $9.75 $9.91 $9.52 $9.58 $9.58 293,645
2021-08-03 $10.07 $10.13 $9.73 $9.85 $9.85 217,567
2021-08-02 $10.30 $10.52 $10.04 $10.05 $10.05 277,766
2021-07-30 $10.00 $10.47 $10.00 $10.20 $10.20 308,899
2021-07-29 $10.10 $10.37 $9.96 $10.15 $10.15 353,883
2021-07-28 $9.96 $10.47 $9.80 $10.03 $10.03 481,887
2021-07-27 $9.43 $9.69 $9.03 $9.29 $9.29 342,939
2021-07-26 $9.82 $10.07 $9.79 $9.82 $9.82 273,402
2021-07-23 $9.82 $9.85 $9.59 $9.82 $9.82 209,393
2021-07-22 $10.15 $10.31 $9.79 $9.84 $9.84 234,675
2021-07-21 $9.62 $10.22 $9.61 $10.17 $10.17 291,956
2021-07-20 $9.19 $9.66 $8.99 $9.50 $9.50 273,803
2021-07-19 $9.28 $9.33 $8.93 $9.19 $9.19 234,886
2021-07-16 $9.76 $9.85 $9.33 $9.37 $9.37 216,242
2021-07-15 $9.78 $9.92 $9.45 $9.60 $9.60 251,134
2021-07-14 $10.36 $10.42 $9.82 $9.87 $9.87 291,688
2021-07-13 $10.40 $10.49 $10.19 $10.22 $10.22 163,141
2021-07-12 $10.45 $10.54 $10.26 $10.50 $10.50 193,116
2021-07-09 $10.21 $10.47 $10.04 $10.40 $10.40 189,811
2021-07-08 $9.88 $10.20 $9.76 $10.08 $10.08 298,066
2021-07-07 $10.56 $10.68 $10.11 $10.17 $10.17 291,184
2021-07-06 $10.72 $10.73 $10.35 $10.53 $10.53 294,097
2021-07-02 $10.84 $10.87 $10.65 $10.69 $10.69 192,768
2021-07-01 $11.00 $11.00 $10.68 $10.78 $10.78 249,057
2021-06-30 $11.10 $11.13 $10.88 $10.98 $10.98 400,159
2021-06-29 $11.21 $11.25 $11.02 $11.17 $11.17 172,153
2021-06-28 $11.00 $11.25 $10.96 $11.19 $11.19 273,919
2021-06-25 $11.44 $11.53 $10.89 $10.93 $10.93 643,317
2021-06-24 $10.82 $11.30 $10.81 $11.27 $11.27 238,236
2021-06-23 $10.68 $10.92 $10.65 $10.77 $10.77 410,461
2021-06-22 $10.70 $10.80 $10.56 $10.72 $10.72 242,458
2021-06-21 $11.11 $11.15 $10.68 $10.77 $10.77 358,903
2021-06-18 $11.45 $11.70 $11.08 $11.10 $11.10 1,703,396
2021-06-17 $11.61 $12.19 $11.50 $11.64 $11.64 444,949
2021-06-16 $11.70 $11.86 $11.41 $11.75 $11.75 456,078
2021-06-15 $12.00 $12.19 $11.60 $11.68 $11.68 701,299
2021-06-14 $10.27 $12.35 $10.23 $12.30 $12.30 2,791,544
2021-06-11 $10.28 $10.36 $10.11 $10.20 $10.20 259,624
2021-06-10 $10.31 $10.42 $10.13 $10.18 $10.18 238,929
2021-06-09 $10.64 $10.79 $10.23 $10.25 $10.25 327,045
2021-06-08 $10.60 $10.70 $10.28 $10.65 $10.65 206,910
2021-06-07 $10.58 $10.70 $10.30 $10.46 $10.46 386,877
2021-06-04 $10.25 $10.58 $10.14 $10.58 $10.58 200,044
2021-06-03 $10.40 $10.42 $10.08 $10.12 $10.12 248,625
2021-06-02 $10.40 $11.00 $10.30 $10.52 $10.52 812,289
2021-06-01 $10.27 $10.51 $10.18 $10.38 $10.38 245,390
2021-05-28 $10.48 $10.57 $10.12 $10.18 $10.18 409,757
2021-05-27 $10.10 $10.48 $10.07 $10.40 $10.40 228,868
2021-05-26 $9.89 $10.15 $9.81 $10.07 $10.07 226,759
2021-05-25 $10.11 $10.30 $9.85 $9.88 $9.88 323,431
2021-05-24 $10.01 $10.22 $9.88 $10.08 $10.08 251,277
2021-05-21 $10.06 $10.16 $9.77 $9.95 $9.95 241,371
2021-05-20 $9.85 $9.99 $9.68 $9.96 $9.96 307,743
2021-05-19 $9.30 $9.72 $9.05 $9.70 $9.70 370,134
2021-05-18 $9.95 $10.20 $9.37 $9.42 $9.42 775,516
2021-05-17 $9.70 $9.71 $9.13 $9.52 $9.52 760,485
2021-05-14 $8.85 $9.10 $8.81 $8.95 $8.95 254,349
2021-05-13 $8.92 $9.17 $8.45 $8.72 $8.72 358,620
2021-05-12 $9.15 $9.32 $8.68 $8.71 $8.71 481,219
2021-05-11 $8.67 $9.41 $8.47 $9.37 $9.37 455,726
2021-05-10 $9.56 $9.67 $8.96 $8.98 $8.98 496,056
2021-05-07 $9.59 $9.83 $9.34 $9.66 $9.66 345,214
2021-05-06 $9.57 $9.65 $9.20 $9.51 $9.51 486,716
2021-05-05 $9.66 $9.95 $9.40 $9.60 $9.60 508,005
2021-05-04 $9.66 $9.70 $9.22 $9.57 $9.57 618,116
2021-05-03 $9.99 $10.05 $9.72 $9.87 $9.87 411,279
2021-04-30 $10.25 $10.53 $9.83 $9.86 $9.86 701,380
2021-04-29 $11.86 $11.86 $10.38 $10.55 $10.55 906,916
2021-04-28 $11.45 $11.74 $11.26 $11.42 $11.42 333,496
2021-04-27 $11.61 $11.63 $11.21 $11.50 $11.50 266,949
2021-04-26 $11.14 $11.70 $11.10 $11.48 $11.48 378,433
2021-04-23 $10.64 $11.14 $10.63 $11.08 $11.08 276,114
2021-04-22 $10.63 $10.93 $10.44 $10.57 $10.57 298,422
2021-04-21 $10.02 $10.65 $9.78 $10.58 $10.58 498,297
2021-04-20 $10.63 $10.85 $10.01 $10.12 $10.12 597,087
2021-04-19 $10.85 $11.10 $10.53 $10.74 $10.74 322,764
2021-04-16 $11.29 $11.30 $10.90 $10.94 $10.94 225,887
2021-04-15 $11.48 $11.48 $11.01 $11.28 $11.28 238,283
2021-04-14 $11.16 $11.56 $11.05 $11.25 $11.25 334,931
2021-04-13 $11.21 $11.34 $10.73 $11.11 $11.11 392,903
2021-04-12 $12.34 $12.38 $11.02 $11.18 $11.18 698,457
2021-04-09 $12.30 $12.46 $11.91 $12.41 $12.41 469,035
2021-04-08 $11.65 $12.36 $11.65 $12.35 $12.35 258,671
2021-04-07 $12.19 $12.20 $11.65 $11.65 $11.65 374,475
2021-04-06 $12.47 $12.47 $12.02 $12.16 $12.16 252,369
2021-04-05 $12.53 $12.56 $12.07 $12.32 $12.32 302,552
2021-04-01 $11.97 $12.45 $11.75 $12.31 $12.31 341,821
2021-03-31 $11.28 $11.77 $11.24 $11.66 $11.66 577,617
2021-03-30 $10.58 $11.19 $10.41 $11.07 $11.07 390,861
2021-03-29 $11.32 $11.60 $10.61 $10.72 $10.72 476,412
2021-03-26 $11.37 $11.46 $10.83 $11.36 $11.36 332,213
2021-03-25 $10.92 $11.35 $10.64 $11.23 $11.23 457,639
2021-03-24 $12.11 $12.58 $11.19 $11.22 $11.22 582,788
2021-03-23 $13.04 $13.05 $11.84 $11.94 $11.94 525,861
2021-03-22 $13.48 $13.62 $12.94 $13.13 $13.13 356,026
2021-03-19 $12.60 $13.20 $12.34 $13.11 $13.11 911,931
2021-03-18 $13.38 $13.51 $12.61 $12.69 $12.69 468,907
2021-03-17 $13.36 $13.75 $12.80 $13.58 $13.58 518,180
2021-03-16 $14.11 $14.11 $13.26 $13.55 $13.55 545,365
2021-03-15 $13.87 $14.09 $12.85 $14.01 $14.01 1,103,586
2021-03-12 $12.69 $13.90 $12.21 $13.87 $13.87 974,256
2021-03-11 $11.88 $12.77 $11.80 $12.75 $12.75 745,778
2021-03-10 $11.77 $12.29 $11.31 $11.40 $11.40 688,358
2021-03-09 $10.93 $11.67 $10.85 $11.48 $11.48 571,438
2021-03-08 $11.46 $11.47 $10.56 $10.68 $10.68 544,827
2021-03-05 $11.80 $11.85 $10.11 $11.29 $11.29 877,462
2021-03-04 $12.62 $12.78 $11.16 $11.57 $11.57 832,127
2021-03-03 $13.19 $13.60 $12.65 $12.77 $12.77 462,094
2021-03-02 $13.86 $13.97 $13.10 $13.10 $13.10 404,488
2021-03-01 $13.41 $13.80 $13.20 $13.78 $13.78 274,973
2021-02-26 $12.69 $13.22 $12.20 $12.93 $12.93 445,723
2021-02-25 $13.79 $14.00 $12.70 $12.73 $12.73 509,450
2021-02-24 $13.57 $14.13 $13.22 $14.06 $14.06 533,523
2021-02-23 $13.68 $13.91 $12.25 $13.77 $13.77 1,012,951
2021-02-22 $14.88 $15.75 $14.39 $14.43 $14.43 1,054,949
2021-02-19 $13.00 $15.84 $12.78 $15.37 $15.37 3,190,470
2021-02-18 $12.62 $12.64 $11.90 $12.09 $12.09 638,838
2021-02-17 $12.49 $12.63 $11.82 $12.54 $12.54 386,307
2021-02-16 $12.67 $12.74 $12.30 $12.60 $12.60 459,687
2021-02-12 $12.20 $12.93 $12.00 $12.49 $12.49 423,625
2021-02-11 $12.01 $12.25 $11.75 $12.19 $12.19 374,785
2021-02-10 $12.20 $12.20 $11.52 $11.81 $11.81 352,485
2021-02-09 $12.15 $12.17 $11.51 $11.82 $11.82 483,838
2021-02-08 $11.40 $12.47 $11.36 $12.35 $12.35 526,656
2021-02-05 $11.55 $11.55 $11.06 $11.23 $11.23 285,788
2021-02-04 $11.09 $11.49 $10.90 $11.45 $11.45 272,155
2021-02-03 $11.42 $11.60 $10.90 $11.00 $11.00 216,539
2021-02-02 $11.00 $11.32 $10.73 $11.26 $11.26 283,045
2021-02-01 $10.43 $11.09 $10.16 $10.93 $10.93 372,200
2021-01-29 $11.03 $11.05 $10.29 $10.33 $10.33 362,811
2021-01-28 $10.77 $11.04 $10.57 $10.87 $10.87 312,925
2021-01-27 $10.96 $11.04 $10.27 $10.62 $10.62 404,269
2021-01-26 $11.88 $11.88 $11.16 $11.22 $11.22 307,547
2021-01-25 $12.30 $12.65 $11.60 $11.81 $11.81 523,247
2021-01-22 $11.73 $11.99 $11.52 $11.94 $11.94 351,081
2021-01-21 $11.76 $12.03 $11.33 $11.89 $11.89 380,129
2021-01-20 $12.27 $12.40 $11.40 $11.62 $11.62 454,457
2021-01-19 $12.03 $12.21 $11.70 $12.13 $12.13 406,797
2021-01-15 $12.28 $12.28 $11.55 $11.59 $11.59 349,972
2021-01-14 $11.68 $12.45 $11.68 $12.35 $12.35 622,771
2021-01-13 $11.58 $11.68 $11.39 $11.49 $11.49 295,361
2021-01-12 $11.37 $11.84 $11.22 $11.59 $11.59 572,255
2021-01-11 $11.08 $11.48 $11.00 $11.25 $11.25 318,140
2021-01-08 $11.51 $11.74 $10.91 $11.19 $11.19 477,467
2021-01-07 $10.95 $11.63 $10.68 $11.32 $11.32 760,913
2021-01-06 $10.13 $10.93 $10.12 $10.78 $10.78 791,109
2021-01-05 $9.83 $10.22 $9.71 $10.12 $10.12 503,559
2021-01-04 $9.80 $10.38 $9.62 $9.83 $9.83 632,221
2020-12-31 $9.82 $9.83 $9.45 $9.57 $9.57 487,675
2020-12-30 $9.33 $9.87 $9.33 $9.78 $9.78 255,973
2020-12-29 $9.70 $9.73 $9.08 $9.30 $9.30 517,348
2020-12-28 $9.76 $10.09 $9.62 $9.78 $9.78 628,079
2020-12-24 $10.60 $10.61 $9.45 $9.64 $9.64 716,406
2020-12-23 $10.10 $11.26 $9.98 $10.49 $10.49 1,645,853
2020-12-22 $10.04 $10.33 $9.86 $10.11 $10.11 384,891
2020-12-21 $9.62 $10.32 $9.60 $10.07 $10.07 562,347
2020-12-18 $10.29 $10.39 $9.84 $9.84 $9.84 1,089,539
2020-12-17 $10.22 $10.65 $9.96 $10.24 $10.24 590,681
2020-12-16 $10.36 $10.40 $9.70 $10.19 $10.19 544,802
2020-12-15 $9.63 $10.53 $9.61 $10.27 $10.27 897,411
2020-12-14 $9.19 $9.84 $9.15 $9.61 $9.61 682,308
2020-12-11 $9.39 $9.48 $8.61 $9.12 $9.12 983,913
2020-12-10 $9.58 $9.77 $9.36 $9.46 $9.46 431,059
2020-12-09 $10.75 $10.82 $9.46 $9.54 $9.54 1,120,452
2020-12-08 $9.91 $11.65 $9.90 $10.82 $10.82 2,030,190
2020-12-07 $10.01 $10.09 $9.50 $10.02 $10.02 518,842
2020-12-04 $9.52 $10.14 $9.50 $9.99 $9.99 520,549
2020-12-03 $9.79 $9.90 $9.52 $9.54 $9.54 233,985
2020-12-02 $9.50 $9.98 $9.28 $9.74 $9.74 483,023
2020-12-01 $9.77 $9.84 $9.51 $9.56 $9.56 561,386
2020-11-30 $9.97 $10.13 $9.60 $9.75 $9.75 336,797
2020-11-27 $9.72 $10.04 $9.68 $9.97 $9.97 193,994
2020-11-25 $9.60 $9.86 $9.41 $9.67 $9.67 400,524
2020-11-24 $10.00 $10.04 $9.44 $9.58 $9.58 632,342
2020-11-23 $10.34 $10.43 $9.65 $10.02 $10.02 1,046,355
2020-11-20 $9.98 $10.44 $9.85 $10.22 $10.22 1,777,311
2020-11-19 $9.35 $10.12 $9.09 $9.91 $9.91 1,205,759
2020-11-18 $9.48 $9.68 $8.92 $9.35 $9.35 1,097,028
2020-11-17 $8.72 $9.98 $8.53 $9.67 $9.67 3,611,413
2020-11-16 $7.90 $8.32 $7.64 $7.84 $7.84 1,088,610
2020-11-13 $7.78 $8.03 $7.59 $7.70 $7.70 920,549
2020-11-12 $7.14 $7.90 $7.14 $7.69 $7.69 1,710,509
2020-11-11 $6.62 $7.10 $6.60 $7.10 $7.10 595,259
2020-11-10 $6.94 $6.98 $6.50 $6.52 $6.52 726,940
2020-11-09 $6.65 $6.98 $6.51 $6.78 $6.78 629,863
2020-11-06 $6.14 $6.64 $6.12 $6.56 $6.56 430,491
2020-11-05 $5.70 $6.18 $5.70 $6.14 $6.14 560,959
2020-11-04 $5.76 $6.01 $5.59 $5.69 $5.69 424,045
2020-11-03 $5.86 $6.08 $5.75 $5.81 $5.81 403,124
2020-11-02 $5.98 $6.10 $5.71 $5.81 $5.81 268,405
2020-10-30 $6.04 $6.06 $5.81 $5.95 $5.95 405,511
2020-10-29 $5.72 $6.26 $5.70 $6.07 $6.07 631,448
2020-10-28 $5.79 $5.83 $5.44 $5.56 $5.56 739,866
2020-10-27 $5.80 $6.08 $5.77 $5.89 $5.89 386,290
2020-10-26 $5.80 $5.96 $5.71 $5.80 $5.80 239,681
2020-10-23 $5.85 $5.95 $5.76 $5.83 $5.83 241,873
2020-10-22 $6.06 $6.09 $5.55 $5.76 $5.76 558,849
2020-10-21 $6.36 $6.40 $6.03 $6.06 $6.06 313,015
2020-10-20 $6.68 $6.75 $6.26 $6.31 $6.31 381,059
2020-10-19 $6.46 $6.77 $6.45 $6.61 $6.61 388,890
2020-10-16 $6.47 $6.52 $6.28 $6.39 $6.39 424,473
2020-10-15 $6.46 $6.53 $6.11 $6.46 $6.46 760,093
2020-10-14 $6.22 $6.81 $6.16 $6.73 $6.73 1,818,019
2020-10-13 $6.26 $6.31 $6.06 $6.13 $6.13 269,312
2020-10-12 $6.41 $6.44 $6.21 $6.31 $6.31 376,031
2020-10-09 $6.38 $6.44 $6.19 $6.31 $6.31 406,739
2020-10-08 $6.15 $6.22 $6.08 $6.19 $6.19 282,754
2020-10-07 $6.15 $6.25 $6.02 $6.05 $6.05 358,621
2020-10-06 $6.18 $6.24 $5.88 $5.97 $5.97 1,057,295
2020-10-05 $6.39 $6.74 $6.36 $6.55 $6.55 604,394
2020-10-02 $6.24 $6.54 $6.16 $6.21 $6.21 638,736
2020-10-01 $6.34 $6.44 $6.13 $6.42 $6.42 918,946
2020-09-30 $6.03 $6.42 $5.79 $6.12 $6.12 2,418,401
2020-09-29 $4.93 $6.36 $4.93 $5.94 $5.94 9,758,912
2020-09-28 $4.94 $5.08 $4.94 $4.97 $4.97 271,212
2020-09-25 $4.90 $5.03 $4.86 $4.93 $4.93 242,256
2020-09-24 $5.03 $5.13 $4.91 $4.92 $4.92 182,416
2020-09-23 $5.18 $5.24 $4.98 $5.05 $5.05 417,009
2020-09-22 $5.28 $5.28 $5.04 $5.12 $5.12 245,487
2020-09-21 $5.24 $5.32 $5.12 $5.28 $5.28 306,894
2020-09-18 $5.80 $5.80 $5.22 $5.40 $5.40 584,089
2020-09-17 $5.80 $5.83 $5.56 $5.68 $5.68 328,092
2020-09-16 $5.43 $6.15 $5.37 $5.87 $5.87 2,167,541
2020-09-15 $5.05 $5.33 $4.99 $5.31 $5.31 433,100
2020-09-14 $4.93 $5.01 $4.91 $5.00 $5.00 252,471
2020-09-11 $5.13 $5.14 $4.87 $4.92 $4.92 221,352
2020-09-10 $5.14 $5.37 $5.08 $5.10 $5.10 496,128
2020-09-09 $5.10 $5.18 $4.99 $5.11 $5.11 358,116
2020-09-08 $5.01 $5.15 $4.79 $4.99 $4.99 394,575
2020-09-04 $5.27 $5.30 $4.87 $5.15 $5.15 360,792
2020-09-03 $5.72 $5.72 $5.19 $5.25 $5.25 445,311
2020-09-02 $6.03 $6.03 $5.61 $5.80 $5.80 467,137
2020-09-01 $5.70 $6.20 $5.69 $6.05 $6.05 1,156,229
2020-08-31 $5.70 $5.70 $5.43 $5.64 $5.64 544,706
2020-08-28 $5.62 $5.75 $5.48 $5.57 $5.57 232,285
2020-08-27 $5.86 $5.87 $5.47 $5.60 $5.60 448,100
2020-08-26 $5.97 $6.05 $5.59 $5.75 $5.75 1,376,760
2020-08-25 $5.00 $5.99 $5.00 $5.92 $5.92 3,353,148
2020-08-24 $4.52 $4.96 $4.52 $4.95 $4.95 384,399
2020-08-21 $4.93 $4.93 $4.51 $4.53 $4.53 438,743
2020-08-20 $4.96 $4.98 $4.86 $4.94 $4.94 324,239
2020-08-19 $5.00 $5.07 $4.91 $5.03 $5.03 121,155
2020-08-18 $5.13 $5.19 $4.95 $5.03 $5.03 205,941
2020-08-17 $4.91 $5.17 $4.91 $5.08 $5.08 231,349
2020-08-14 $5.04 $5.04 $4.79 $4.92 $4.92 243,199
2020-08-13 $5.02 $5.10 $4.91 $5.02 $5.02 288,730
2020-08-12 $5.03 $5.06 $4.95 $5.04 $5.04 222,691
2020-08-11 $4.95 $5.07 $4.87 $4.95 $4.95 268,751
2020-08-10 $5.05 $5.05 $4.85 $4.89 $4.89 176,908
2020-08-07 $5.07 $5.14 $4.96 $5.00 $5.00 246,484
2020-08-06 $4.92 $5.14 $4.76 $5.08 $5.08 536,134
2020-08-05 $5.00 $5.00 $4.82 $4.92 $4.92 440,153
2020-08-04 $4.86 $4.99 $4.79 $4.96 $4.96 236,693
2020-08-03 $4.81 $4.89 $4.73 $4.86 $4.86 237,745
2020-07-31 $4.70 $4.85 $4.66 $4.79 $4.79 417,868
2020-07-30 $4.65 $4.83 $4.65 $4.69 $4.69 264,367
2020-07-29 $4.66 $4.71 $4.53 $4.68 $4.68 724,013
2020-07-28 $4.80 $4.85 $4.54 $4.59 $4.59 410,427
2020-07-27 $4.75 $4.98 $4.74 $4.86 $4.86 259,063
2020-07-24 $5.23 $5.27 $4.75 $4.76 $4.76 446,673
2020-07-23 $5.50 $5.54 $5.13 $5.28 $5.28 641,545
2020-07-22 $5.40 $5.43 $5.12 $5.24 $5.24 353,607
2020-07-21 $5.05 $5.44 $5.04 $5.37 $5.37 757,423
2020-07-20 $4.82 $5.05 $4.77 $5.03 $5.03 250,503
2020-07-17 $4.69 $4.89 $4.69 $4.83 $4.83 121,400
2020-07-16 $4.73 $4.77 $4.66 $4.73 $4.73 213,500
2020-07-15 $4.95 $4.98 $4.69 $4.80 $4.80 278,200
2020-07-14 $4.70 $4.91 $4.61 $4.91 $4.91 198,300
2020-07-13 $4.75 $4.85 $4.63 $4.75 $4.75 260,900
2020-07-10 $4.80 $4.87 $4.66 $4.76 $4.76 185,500
2020-07-09 $4.60 $4.80 $4.58 $4.78 $4.78 301,300
2020-07-08 $4.44 $4.62 $4.44 $4.59 $4.59 152,300
2020-07-07 $4.64 $4.64 $4.42 $4.45 $4.45 203,400
2020-07-06 $4.60 $4.71 $4.59 $4.67 $4.67 162,200
2020-07-02 $4.61 $4.70 $4.49 $4.56 $4.56 176,100
2020-07-01 $4.75 $4.75 $4.51 $4.52 $4.52 189,300
2020-06-30 $4.52 $4.82 $4.52 $4.76 $4.76 204,700
2020-06-29 $4.42 $4.73 $4.37 $4.56 $4.56 262,800
2020-06-26 $4.50 $4.59 $4.37 $4.38 $4.38 383,237
2020-06-25 $4.43 $4.61 $4.30 $4.60 $4.60 208,088
2020-06-24 $4.60 $4.61 $4.39 $4.47 $4.47 350,532
2020-06-23 $4.77 $4.83 $4.60 $4.62 $4.62 295,389
2020-06-22 $4.76 $4.84 $4.71 $4.76 $4.76 241,755
2020-06-19 $4.77 $4.95 $4.75 $4.79 $4.79 312,373
2020-06-18 $4.75 $4.86 $4.70 $4.70 $4.70 218,599
2020-06-17 $5.04 $5.10 $4.79 $4.81 $4.81 297,960
2020-06-16 $4.98 $5.14 $4.90 $5.04 $5.04 240,011
2020-06-15 $4.72 $4.94 $4.65 $4.90 $4.90 201,840
2020-06-12 $4.77 $5.02 $4.75 $4.87 $4.87 268,470
2020-06-11 $5.03 $5.06 $4.61 $4.71 $4.71 579,735
2020-06-10 $5.40 $5.43 $5.17 $5.25 $5.25 220,066
2020-06-09 $5.54 $5.58 $5.40 $5.42 $5.42 428,619
2020-06-08 $5.50 $5.73 $5.36 $5.61 $5.61 302,600
2020-06-05 $5.48 $5.70 $5.44 $5.52 $5.52 252,271
2020-06-04 $5.79 $5.79 $5.25 $5.37 $5.37 405,766
2020-06-03 $5.38 $5.99 $5.31 $5.84 $5.84 787,699
2020-06-02 $5.33 $5.41 $5.23 $5.32 $5.32 175,504
2020-06-01 $5.34 $5.37 $5.16 $5.21 $5.21 305,284
2020-05-29 $5.23 $5.36 $5.06 $5.29 $5.29 302,180
2020-05-28 $5.51 $5.58 $5.15 $5.21 $5.21 461,474
2020-05-27 $5.27 $5.51 $5.01 $5.50 $5.50 433,933
2020-05-26 $5.46 $5.46 $5.16 $5.22 $5.22 352,868
2020-05-22 $5.50 $5.50 $5.21 $5.30 $5.30 227,568
2020-05-21 $5.50 $5.60 $5.30 $5.50 $5.50 399,885
2020-05-20 $5.38 $5.52 $5.31 $5.50 $5.50 394,481
2020-05-19 $5.35 $5.47 $5.16 $5.20 $5.20 296,778
2020-05-18 $5.20 $5.40 $5.08 $5.33 $5.33 372,046
2020-05-15 $4.94 $5.07 $4.81 $5.02 $5.02 184,082
2020-05-14 $4.97 $5.05 $4.63 $5.04 $5.04 379,685
2020-05-13 $5.27 $5.27 $4.90 $5.08 $5.08 298,665
2020-05-12 $5.54 $5.54 $5.27 $5.29 $5.29 310,086
2020-05-11 $5.58 $5.64 $5.37 $5.56 $5.56 304,191
2020-05-08 $5.66 $5.66 $5.43 $5.51 $5.51 326,922
2020-05-07 $5.40 $5.70 $5.24 $5.60 $5.60 284,328
2020-05-06 $5.20 $5.78 $5.04 $5.39 $5.39 440,678
2020-05-05 $5.70 $5.91 $5.16 $5.22 $5.22 576,373
2020-05-04 $5.77 $5.81 $5.43 $5.66 $5.66 558,287
2020-05-01 $5.46 $5.81 $5.44 $5.68 $5.68 839,978
2020-04-30 $5.15 $5.83 $5.14 $5.53 $5.53 2,262,020
2020-04-29 $5.25 $5.41 $5.15 $5.24 $5.24 724,641
2020-04-28 $4.78 $5.19 $4.68 $5.15 $5.15 537,609
2020-04-27 $4.37 $4.80 $4.29 $4.69 $4.69 1,084,816
2020-04-24 $4.05 $4.36 $4.03 $4.25 $4.25 327,149
2020-04-23 $4.20 $4.45 $4.00 $4.02 $4.02 428,792
2020-04-22 $3.92 $4.00 $3.77 $4.00 $4.00 177,157
2020-04-21 $3.62 $3.79 $3.41 $3.73 $3.73 172,270
2020-04-20 $3.61 $3.94 $3.57 $3.74 $3.74 218,525
2020-04-17 $3.74 $3.75 $3.52 $3.69 $3.69 219,840
2020-04-16 $3.70 $3.81 $3.52 $3.62 $3.62 199,113
2020-04-15 $3.51 $3.78 $3.42 $3.69 $3.69 250,102
2020-04-14 $3.70 $3.82 $3.55 $3.65 $3.65 268,047
2020-04-13 $3.58 $3.64 $3.49 $3.61 $3.61 165,022
2020-04-09 $3.30 $3.64 $3.23 $3.61 $3.61 309,655
2020-04-08 $3.19 $3.25 $3.12 $3.21 $3.21 151,129
2020-04-07 $3.21 $3.25 $3.03 $3.13 $3.13 464,024
2020-04-06 $2.98 $3.10 $2.91 $3.08 $3.08 182,670
2020-04-03 $2.93 $2.94 $2.81 $2.84 $2.84 240,034
2020-04-02 $2.77 $2.99 $2.76 $2.97 $2.97 216,521
2020-04-01 $3.10 $3.13 $2.80 $2.80 $2.80 235,799
2020-03-31 $2.97 $3.22 $2.95 $3.21 $3.21 377,870
2020-03-30 $2.78 $2.96 $2.66 $2.92 $2.92 225,988
2020-03-27 $2.84 $2.97 $2.69 $2.78 $2.78 693,149
2020-03-26 $2.71 $3.00 $2.69 $3.00 $3.00 300,840
2020-03-25 $2.74 $2.78 $2.60 $2.69 $2.69 230,303
2020-03-24 $2.55 $2.77 $2.55 $2.75 $2.75 600,599
2020-03-23 $2.57 $2.73 $2.37 $2.47 $2.47 710,828
2020-03-20 $2.30 $2.50 $2.25 $2.50 $2.50 463,759
2020-03-19 $1.94 $2.25 $1.91 $2.25 $2.25 1,013,966
2020-03-18 $1.91 $2.04 $1.87 $1.89 $1.89 452,359
2020-03-17 $1.98 $2.19 $1.86 $2.07 $2.07 526,275
2020-03-16 $2.21 $2.28 $1.85 $1.90 $1.90 420,547
2020-03-13 $2.55 $2.64 $2.29 $2.34 $2.34 371,571
2020-03-12 $2.71 $2.79 $2.31 $2.43 $2.43 283,301
2020-03-11 $2.98 $3.02 $2.81 $2.90 $2.90 284,598
2020-03-10 $3.13 $3.19 $2.95 $3.11 $3.11 180,959
2020-03-09 $3.11 $3.17 $2.97 $3.03 $3.03 177,496
2020-03-06 $3.33 $3.43 $3.20 $3.30 $3.30 185,949
2020-03-05 $3.55 $3.62 $3.44 $3.50 $3.50 217,312
2020-03-04 $3.47 $3.70 $3.38 $3.67 $3.67 158,901
2020-03-03 $3.45 $3.52 $3.37 $3.42 $3.42 130,361
2020-03-02 $3.49 $3.50 $3.31 $3.43 $3.43 153,257
2020-02-28 $3.25 $3.49 $3.25 $3.48 $3.48 177,193
2020-02-27 $3.36 $3.56 $3.35 $3.39 $3.39 157,828
2020-02-26 $3.51 $3.56 $3.42 $3.49 $3.49 77,174
2020-02-25 $3.61 $3.62 $3.46 $3.47 $3.47 209,497
2020-02-24 $3.60 $3.65 $3.43 $3.59 $3.59 284,234
2020-02-21 $4.03 $4.05 $3.75 $3.77 $3.77 286,007
2020-02-20 $4.15 $4.20 $3.94 $4.00 $4.00 429,679
2020-02-19 $3.88 $4.09 $3.83 $4.06 $4.06 230,267
2020-02-18 $4.04 $4.12 $3.85 $3.86 $3.86 273,609
2020-02-14 $4.10 $4.17 $4.00 $4.06 $4.06 84,926
2020-02-13 $4.19 $4.23 $4.06 $4.09 $4.09 116,883
2020-02-12 $4.14 $4.31 $4.14 $4.28 $4.28 141,583
2020-02-11 $4.11 $4.22 $4.10 $4.16 $4.16 154,351
2020-02-10 $4.03 $4.16 $3.97 $4.10 $4.10 96,346
2020-02-07 $4.08 $4.12 $3.95 $4.05 $4.05 106,949
2020-02-06 $4.20 $4.20 $4.08 $4.11 $4.11 97,335
2020-02-05 $4.08 $4.19 $4.05 $4.17 $4.17 183,816
2020-02-04 $4.01 $4.16 $3.92 $4.00 $4.00 158,687
2020-02-03 $3.90 $3.95 $3.84 $3.91 $3.91 171,766
2020-01-31 $4.24 $4.24 $3.85 $3.90 $3.90 471,017
2020-01-30 $4.38 $4.42 $4.24 $4.29 $4.29 238,194
2020-01-29 $4.37 $4.44 $4.34 $4.41 $4.41 277,153
2020-01-28 $4.45 $4.46 $4.35 $4.38 $4.38 142,462
2020-01-27 $4.38 $4.47 $4.29 $4.37 $4.37 537,651
2020-01-24 $4.57 $4.69 $4.48 $4.53 $4.53 127,341
2020-01-23 $4.56 $4.58 $4.46 $4.54 $4.54 177,967
2020-01-22 $4.51 $4.62 $4.49 $4.56 $4.56 185,604
2020-01-21 $4.90 $4.90 $4.48 $4.49 $4.49 317,458
2020-01-17 $4.72 $4.92 $4.72 $4.90 $4.90 441,549
2020-01-16 $4.45 $4.74 $4.39 $4.70 $4.70 363,262
2020-01-15 $4.30 $4.39 $4.25 $4.33 $4.33 236,277
2020-01-14 $4.26 $4.38 $4.26 $4.31 $4.31 89,587
2020-01-13 $4.23 $4.32 $4.23 $4.27 $4.27 145,426
2020-01-10 $4.22 $4.30 $4.22 $4.25 $4.25 112,436
2020-01-09 $4.34 $4.38 $4.24 $4.24 $4.24 143,184
2020-01-08 $4.42 $4.55 $4.24 $4.32 $4.32 228,826
2020-01-07 $4.63 $4.76 $4.45 $4.46 $4.46 328,835
2020-01-06 $4.48 $4.63 $4.40 $4.61 $4.61 203,591
2020-01-03 $4.40 $4.54 $4.31 $4.50 $4.50 429,368
2020-01-02 $4.36 $4.45 $4.29 $4.43 $4.43 314,143
2019-12-31 $4.14 $4.40 $4.14 $4.35 $4.35 307,605
2019-12-30 $4.05 $4.17 $4.02 $4.14 $4.14 207,647
2019-12-27 $4.05 $4.10 $3.97 $4.04 $4.04 279,847
2019-12-26 $4.00 $4.04 $3.89 $4.03 $4.03 335,740
2019-12-24 $4.00 $4.05 $3.96 $4.03 $4.03 124,631
2019-12-23 $3.97 $4.01 $3.79 $3.99 $3.99 241,930
2019-12-20 $3.71 $4.20 $3.71 $3.91 $3.91 526,478
2019-12-19 $3.60 $3.74 $3.55 $3.74 $3.74 290,639
2019-12-18 $3.56 $3.60 $3.47 $3.57 $3.57 163,686
2019-12-17 $3.41 $3.57 $3.32 $3.54 $3.54 743,615
2019-12-16 $3.49 $3.52 $3.35 $3.41 $3.41 138,514
2019-12-13 $3.55 $3.56 $3.34 $3.47 $3.47 180,754
2019-12-12 $3.34 $3.57 $3.34 $3.54 $3.54 275,494
2019-12-11 $3.20 $3.38 $3.20 $3.34 $3.34 207,461
2019-12-10 $3.20 $3.24 $3.18 $3.21 $3.21 139,377
2019-12-09 $3.24 $3.25 $3.19 $3.21 $3.21 338,368
2019-12-06 $3.13 $3.24 $3.13 $3.20 $3.20 132,500
2019-12-05 $3.04 $3.12 $3.01 $3.11 $3.11 226,554
2019-12-04 $3.05 $3.10 $2.98 $3.03 $3.03 149,383
2019-12-03 $3.02 $3.08 $2.99 $3.03 $3.03 93,399
2019-12-02 $3.16 $3.23 $3.05 $3.11 $3.11 1,351,735
2019-11-29 $3.25 $3.25 $3.14 $3.16 $3.16 44,700
2019-11-27 $3.16 $3.32 $3.16 $3.25 $3.25 156,278
2019-11-26 $3.10 $3.21 $3.10 $3.17 $3.17 137,394
2019-11-25 $2.99 $3.12 $2.96 $3.11 $3.11 130,042
2019-11-22 $2.99 $3.00 $2.92 $2.96 $2.96 67,488
2019-11-21 $3.04 $3.08 $2.94 $2.97 $2.97 120,249
2019-11-20 $3.09 $3.16 $3.03 $3.04 $3.04 213,541
2019-11-19 $3.08 $3.17 $3.08 $3.12 $3.12 138,975
2019-11-18 $3.05 $3.09 $3.00 $3.07 $3.07 159,514
2019-11-15 $2.99 $3.15 $2.99 $3.07 $3.07 244,508
2019-11-14 $3.06 $3.09 $2.93 $2.98 $2.98 180,224
2019-11-13 $3.03 $3.11 $2.99 $3.06 $3.06 110,956
2019-11-12 $3.08 $3.15 $3.02 $3.05 $3.05 115,747
2019-11-11 $3.00 $3.10 $2.92 $3.08 $3.08 103,360
2019-11-08 $2.95 $3.04 $2.91 $3.01 $3.01 149,317
2019-11-07 $3.09 $3.15 $2.91 $2.95 $2.95 218,238
2019-11-06 $3.07 $3.12 $3.04 $3.06 $3.06 97,883
2019-11-05 $3.04 $3.12 $3.03 $3.10 $3.10 199,561
2019-11-04 $3.17 $3.24 $3.00 $3.05 $3.05 293,286
2019-11-01 $3.10 $3.21 $3.10 $3.19 $3.19 179,402
2019-10-31 $3.18 $3.24 $3.08 $3.12 $3.12 252,464
2019-10-30 $3.15 $3.15 $3.04 $3.10 $3.10 202,091
2019-10-29 $3.05 $3.17 $3.05 $3.15 $3.15 173,373
2019-10-28 $2.93 $3.05 $2.93 $3.04 $3.04 133,949
2019-10-25 $2.82 $2.99 $2.82 $2.93 $2.93 156,562
2019-10-24 $2.77 $2.84 $2.76 $2.80 $2.80 239,830
2019-10-23 $2.86 $2.87 $2.72 $2.72 $2.72 264,483
2019-10-22 $3.00 $3.02 $2.87 $2.87 $2.87 112,888
2019-10-21 $3.06 $3.10 $2.97 $2.99 $2.99 192,645
2019-10-18 $3.02 $3.06 $2.97 $3.03 $3.03 104,884
2019-10-17 $3.05 $3.08 $3.00 $3.05 $3.05 185,862
2019-10-16 $3.10 $3.11 $3.01 $3.04 $3.04 171,750
2019-10-15 $3.00 $3.12 $2.99 $3.09 $3.09 428,549
2019-10-14 $3.00 $3.04 $2.96 $2.99 $2.99 131,666
2019-10-11 $2.95 $3.04 $2.92 $2.99 $2.99 347,122
2019-10-10 $2.99 $3.00 $2.87 $2.91 $2.91 215,988
2019-10-09 $2.88 $3.00 $2.84 $2.99 $2.99 243,293
2019-10-08 $2.86 $2.96 $2.84 $2.86 $2.86 343,569
2019-10-07 $2.84 $2.91 $2.75 $2.87 $2.87 359,145
2019-10-04 $2.82 $2.95 $2.78 $2.80 $2.80 450,049
2019-10-03 $3.05 $3.20 $2.79 $2.87 $2.87 996,655
2019-10-02 $3.36 $3.46 $3.32 $3.45 $3.45 114,023
2019-10-01 $3.56 $3.65 $3.39 $3.40 $3.40 133,429
2019-09-30 $3.63 $3.67 $3.55 $3.56 $3.56 187,567
2019-09-27 $3.66 $3.70 $3.56 $3.62 $3.62 111,607
2019-09-26 $3.72 $3.73 $3.66 $3.67 $3.67 161,882
2019-09-25 $3.67 $3.75 $3.58 $3.69 $3.69 208,151
2019-09-24 $3.72 $3.75 $3.63 $3.66 $3.66 146,480
2019-09-23 $3.70 $3.77 $3.61 $3.72 $3.72 122,354
2019-09-20 $3.85 $3.85 $3.69 $3.71 $3.71 315,061
2019-09-19 $3.86 $3.93 $3.82 $3.84 $3.84 72,388
2019-09-18 $3.97 $3.99 $3.84 $3.86 $3.86 99,848
2019-09-17 $4.07 $4.07 $3.93 $3.95 $3.95 116,775
2019-09-16 $3.96 $4.12 $3.90 $4.08 $4.08 126,941
2019-09-13 $3.99 $4.03 $3.95 $4.00 $4.00 113,779
2019-09-12 $3.97 $4.01 $3.82 $3.98 $3.98 133,453
2019-09-11 $3.90 $3.99 $3.88 $3.95 $3.95 115,129
2019-09-10 $3.80 $3.91 $3.77 $3.90 $3.90 105,562
2019-09-09 $3.61 $3.80 $3.60 $3.80 $3.80 151,342
2019-09-06 $3.58 $3.61 $3.53 $3.57 $3.57 99,255
2019-09-05 $3.50 $3.60 $3.49 $3.56 $3.56 120,691
2019-09-04 $3.40 $3.51 $3.40 $3.43 $3.43 115,051
2019-09-03 $3.33 $3.39 $3.26 $3.37 $3.37 195,364
2019-08-30 $3.40 $3.44 $3.33 $3.39 $3.39 125,721
2019-08-29 $3.38 $3.44 $3.26 $3.40 $3.40 79,919
2019-08-28 $3.28 $3.39 $3.24 $3.34 $3.34 121,718
2019-08-27 $3.40 $3.40 $3.24 $3.29 $3.29 178,248
2019-08-26 $3.47 $3.49 $3.36 $3.37 $3.37 161,140
2019-08-23 $3.60 $3.62 $3.24 $3.45 $3.45 207,161
2019-08-22 $3.57 $3.70 $3.57 $3.65 $3.65 206,126
2019-08-21 $3.69 $3.71 $3.58 $3.58 $3.58 163,788
2019-08-20 $3.69 $3.71 $3.61 $3.67 $3.67 158,798
2019-08-19 $3.76 $3.78 $3.68 $3.69 $3.69 237,736
2019-08-16 $3.58 $3.69 $3.55 $3.68 $3.68 181,307
2019-08-15 $3.72 $3.72 $3.50 $3.55 $3.55 158,565
2019-08-14 $3.86 $3.89 $3.60 $3.72 $3.72 234,471
2019-08-13 $3.80 $4.00 $3.80 $4.00 $4.00 302,537
2019-08-12 $3.83 $3.89 $3.79 $3.83 $3.83 84,181
2019-08-09 $4.00 $4.00 $3.80 $3.84 $3.84 182,187
2019-08-08 $3.88 $4.07 $3.86 $4.02 $4.02 112,833
2019-08-07 $3.75 $3.87 $3.75 $3.85 $3.85 81,736
2019-08-06 $3.85 $3.96 $3.73 $3.80 $3.80 134,078
2019-08-05 $4.02 $4.02 $3.81 $3.86 $3.86 163,576
2019-08-02 $4.13 $4.16 $4.01 $4.11 $4.11 106,209
2019-08-01 $4.25 $4.47 $4.15 $4.16 $4.16 212,056
2019-07-31 $4.32 $4.45 $4.23 $4.27 $4.27 275,979
2019-07-30 $4.13 $4.37 $4.13 $4.32 $4.32 180,109
2019-07-29 $4.25 $4.29 $4.17 $4.20 $4.20 141,483
2019-07-26 $4.37 $4.41 $4.19 $4.27 $4.27 223,749
2019-07-25 $4.35 $4.42 $4.11 $4.35 $4.35 594,630
2019-07-24 $3.96 $4.25 $3.91 $4.17 $4.17 393,876
2019-07-23 $4.05 $4.09 $3.93 $3.97 $3.97 140,411
2019-07-22 $3.97 $4.12 $3.94 $4.05 $4.05 238,168
2019-07-19 $3.90 $4.00 $3.84 $3.95 $3.95 189,574
2019-07-18 $4.00 $4.05 $3.90 $3.91 $3.91 118,454
2019-07-17 $3.97 $4.05 $3.92 $4.00 $4.00 143,326
2019-07-16 $3.99 $4.09 $3.93 $3.95 $3.95 150,169
2019-07-15 $4.04 $4.06 $4.00 $4.03 $4.03 91,893
2019-07-12 $3.98 $4.06 $3.90 $4.00 $4.00 186,915
2019-07-11 $4.02 $4.08 $3.96 $3.99 $3.99 160,253
2019-07-10 $4.07 $4.13 $3.98 $4.01 $4.01 100,604
2019-07-09 $4.01 $4.04 $3.93 $4.03 $4.03 123,613
2019-07-08 $4.12 $4.14 $4.01 $4.01 $4.01 104,652
2019-07-05 $4.10 $4.15 $4.07 $4.12 $4.12 80,955
2019-07-03 $4.15 $4.21 $4.10 $4.17 $4.17 55,004
2019-07-02 $4.21 $4.23 $4.06 $4.16 $4.16 148,352
2019-07-01 $4.22 $4.35 $4.16 $4.22 $4.22 360,149
2019-06-28 $3.90 $4.13 $3.90 $3.96 $3.96 362,665
2019-06-27 $3.86 $3.96 $3.75 $3.89 $3.89 294,882
2019-06-26 $3.61 $3.94 $3.59 $3.86 $3.86 388,275
2019-06-25 $3.92 $3.95 $3.55 $3.57 $3.57 700,615
2019-06-24 $4.05 $4.05 $3.91 $3.93 $3.93 162,923
2019-06-21 $4.02 $4.08 $3.98 $4.06 $4.06 265,390
2019-06-20 $4.07 $4.15 $3.98 $4.04 $4.04 185,341
2019-06-19 $4.17 $4.19 $4.06 $4.12 $4.12 108,652
2019-06-18 $4.03 $4.17 $4.00 $4.13 $4.13 291,874
2019-06-17 $3.98 $4.17 $3.91 $3.96 $3.96 362,162
2019-06-14 $4.15 $4.26 $3.98 $4.08 $4.08 232,854
2019-06-13 $4.28 $4.34 $4.21 $4.23 $4.23 132,473
2019-06-12 $4.53 $4.56 $4.21 $4.26 $4.26 306,419
2019-06-11 $4.32 $4.70 $4.24 $4.47 $4.47 1,812,839
2019-06-10 $4.23 $4.36 $4.19 $4.26 $4.26 199,319
2019-06-07 $4.17 $4.22 $4.13 $4.19 $4.19 479,660
2019-06-06 $4.10 $4.22 $4.05 $4.16 $4.16 196,201
2019-06-05 $4.21 $4.21 $4.00 $4.09 $4.09 152,054
2019-06-04 $3.98 $4.20 $3.93 $4.17 $4.17 312,984
2019-06-03 $3.97 $4.00 $3.86 $3.92 $3.92 371,211
2019-05-31 $4.01 $4.04 $3.94 $3.99 $3.99 233,786
2019-05-30 $4.29 $4.31 $4.07 $4.08 $4.08 290,681
2019-05-29 $4.35 $4.38 $4.27 $4.29 $4.29 484,776
2019-05-28 $4.42 $4.51 $4.37 $4.39 $4.39 402,504
2019-05-24 $4.48 $4.55 $4.39 $4.41 $4.41 199,506
2019-05-23 $4.44 $4.52 $4.35 $4.46 $4.46 221,574
2019-05-22 $4.55 $4.62 $4.48 $4.54 $4.54 218,220
2019-05-21 $4.59 $4.71 $4.57 $4.60 $4.60 310,390
2019-05-20 $4.79 $4.81 $4.42 $4.53 $4.53 464,471
2019-05-17 $4.94 $5.05 $4.86 $4.89 $4.89 295,630
2019-05-16 $5.21 $5.24 $4.97 $5.01 $5.01 257,844
2019-05-15 $5.18 $5.41 $5.18 $5.30 $5.30 140,839
2019-05-14 $5.07 $5.33 $5.01 $5.24 $5.24 359,990
2019-05-13 $5.32 $5.37 $5.05 $5.07 $5.07 261,086
2019-05-10 $5.39 $5.45 $5.28 $5.43 $5.43 209,051
2019-05-09 $5.56 $5.56 $5.29 $5.42 $5.42 242,257
2019-05-08 $5.50 $5.68 $5.50 $5.62 $5.62 195,364
2019-05-07 $5.72 $5.73 $5.45 $5.52 $5.52 463,451
2019-05-06 $5.55 $5.79 $5.54 $5.78 $5.78 271,457
2019-05-03 $5.65 $5.80 $5.64 $5.70 $5.70 388,805
2019-05-02 $5.70 $5.77 $5.59 $5.66 $5.66 167,325
2019-05-01 $5.67 $5.89 $5.65 $5.71 $5.71 393,432
2019-04-30 $5.62 $5.77 $5.52 $5.70 $5.70 576,002
2019-04-29 $5.60 $5.78 $5.46 $5.61 $5.61 376,651
2019-04-26 $5.50 $6.14 $5.50 $5.55 $5.55 1,402,474
2019-04-25 $5.15 $5.93 $5.13 $5.43 $5.43 2,162,961
2019-04-24 $4.69 $4.86 $4.64 $4.74 $4.74 262,735
2019-04-23 $4.39 $4.70 $4.30 $4.66 $4.66 361,855
2019-04-22 $4.70 $4.70 $4.36 $4.41 $4.41 380,700
2019-04-18 $4.89 $4.90 $4.72 $4.75 $4.75 238,867
2019-04-17 $4.98 $5.13 $4.91 $4.91 $4.91 195,023
2019-04-16 $4.84 $4.98 $4.81 $4.92 $4.92 170,435
2019-04-15 $4.78 $4.88 $4.74 $4.83 $4.83 220,061
2019-04-12 $4.83 $4.84 $4.72 $4.78 $4.78 78,502
2019-04-11 $4.85 $4.99 $4.76 $4.80 $4.80 181,717
2019-04-10 $4.79 $4.87 $4.78 $4.85 $4.85 479,216
2019-04-09 $4.81 $4.82 $4.67 $4.78 $4.78 427,267
2019-04-08 $4.95 $4.96 $4.80 $4.82 $4.82 123,463
2019-04-05 $4.92 $5.14 $4.90 $4.98 $4.98 434,316
2019-04-04 $4.92 $4.99 $4.81 $4.89 $4.89 139,315
2019-04-03 $5.00 $5.13 $4.85 $4.92 $4.92 574,717
2019-04-02 $4.79 $4.99 $4.74 $4.94 $4.94 386,956
2019-04-01 $4.50 $4.77 $4.47 $4.75 $4.75 221,259
2019-03-29 $4.37 $4.49 $4.35 $4.45 $4.45 563,636
2019-03-28 $4.43 $4.49 $4.32 $4.33 $4.33 124,096
2019-03-27 $4.41 $4.46 $4.34 $4.44 $4.44 130,892
2019-03-26 $4.45 $4.49 $4.40 $4.41 $4.41 214,623
2019-03-25 $4.35 $4.45 $4.29 $4.42 $4.42 159,299
2019-03-22 $4.37 $4.41 $4.27 $4.35 $4.35 249,466
2019-03-21 $4.46 $4.56 $4.38 $4.40 $4.40 199,360
2019-03-20 $4.54 $4.59 $4.40 $4.46 $4.46 667,100
2019-03-19 $4.45 $4.57 $4.43 $4.54 $4.54 146,110
2019-03-18 $4.53 $4.54 $4.32 $4.44 $4.44 164,344
2019-03-15 $4.44 $4.56 $4.32 $4.51 $4.51 319,353
2019-03-14 $4.55 $4.60 $4.33 $4.39 $4.39 198,361
2019-03-13 $4.54 $4.60 $4.44 $4.54 $4.54 176,791
2019-03-12 $4.27 $4.52 $4.24 $4.48 $4.48 274,615
2019-03-11 $4.22 $4.36 $4.19 $4.27 $4.27 218,176
2019-03-08 $4.15 $4.24 $4.15 $4.19 $4.19 234,605
2019-03-07 $4.25 $4.27 $4.15 $4.19 $4.19 157,865
2019-03-06 $4.30 $4.32 $4.24 $4.25 $4.25 284,099
2019-03-05 $4.38 $4.38 $4.27 $4.32 $4.32 121,211
2019-03-04 $4.30 $4.41 $4.26 $4.39 $4.39 184,385
2019-03-01 $4.51 $4.52 $4.25 $4.29 $4.29 310,156
2019-02-28 $4.26 $4.51 $4.18 $4.46 $4.46 359,890
2019-02-27 $4.37 $4.39 $4.18 $4.27 $4.27 354,060
2019-02-26 $4.38 $4.58 $4.32 $4.40 $4.40 433,016
2019-02-25 $4.38 $4.61 $4.33 $4.39 $4.39 397,490
2019-02-22 $4.08 $4.36 $4.06 $4.32 $4.32 616,764
2019-02-21 $4.25 $4.35 $3.93 $4.11 $4.11 1,249,188
2019-02-20 $4.38 $4.52 $4.35 $4.50 $4.50 342,240
2019-02-19 $4.43 $4.56 $4.37 $4.38 $4.38 328,684
2019-02-15 $4.30 $4.52 $4.25 $4.43 $4.43 336,173
2019-02-14 $4.25 $4.35 $4.25 $4.28 $4.28 236,294
2019-02-13 $4.18 $4.28 $4.13 $4.24 $4.24 118,218
2019-02-12 $4.06 $4.20 $4.02 $4.18 $4.18 169,934
2019-02-11 $4.05 $4.07 $3.97 $4.02 $4.02 77,340
2019-02-08 $4.00 $4.07 $3.94 $4.05 $4.05 95,425
2019-02-07 $4.16 $4.20 $3.99 $4.05 $4.05 242,684
2019-02-06 $4.20 $4.28 $4.16 $4.18 $4.18 148,396
2019-02-05 $4.13 $4.26 $4.13 $4.17 $4.17 292,615
2019-02-04 $4.13 $4.18 $4.10 $4.15 $4.15 175,172
2019-02-01 $4.11 $4.16 $4.05 $4.14 $4.14 170,366
2019-01-31 $4.11 $4.32 $4.06 $4.11 $4.11 211,799
2019-01-30 $3.97 $4.12 $3.92 $4.11 $4.11 231,071
2019-01-29 $4.04 $4.04 $3.90 $3.93 $3.93 200,358
2019-01-28 $4.04 $4.07 $3.90 $4.03 $4.03 213,377
2019-01-25 $4.20 $4.26 $4.13 $4.14 $4.14 306,776
2019-01-24 $3.96 $4.19 $3.92 $4.18 $4.18 245,659
2019-01-23 $3.92 $3.97 $3.86 $3.93 $3.93 271,045
2019-01-22 $3.98 $4.01 $3.85 $3.93 $3.93 239,699
2019-01-18 $3.96 $4.05 $3.92 $4.00 $4.00 308,843
2019-01-17 $3.89 $3.99 $3.85 $3.92 $3.92 231,869
2019-01-16 $3.99 $4.02 $3.90 $3.92 $3.92 258,713
2019-01-15 $3.91 $4.09 $3.90 $4.00 $4.00 514,137
2019-01-14 $4.17 $4.17 $3.70 $3.90 $3.90 931,764
2019-01-11 $4.59 $4.63 $4.50 $4.53 $4.53 132,599
2019-01-10 $4.53 $4.68 $4.51 $4.60 $4.60 174,837
2019-01-09 $4.49 $4.62 $4.48 $4.54 $4.54 223,862
2019-01-08 $4.41 $4.54 $4.33 $4.45 $4.45 218,038
2019-01-07 $4.26 $4.45 $4.22 $4.39 $4.39 272,813
2019-01-04 $4.15 $4.34 $4.13 $4.28 $4.28 283,273
2019-01-03 $4.43 $4.43 $4.10 $4.15 $4.15 918,411
2019-01-02 $4.30 $4.50 $4.21 $4.50 $4.50 205,627
2018-12-31 $4.34 $4.42 $4.17 $4.35 $4.35 433,044
2018-12-28 $4.22 $4.42 $4.19 $4.33 $4.33 531,078
2018-12-27 $4.08 $4.34 $4.08 $4.19 $4.19 441,308
2018-12-26 $4.08 $4.14 $3.99 $4.10 $4.10 410,730
2018-12-24 $4.05 $4.12 $3.93 $4.08 $4.08 253,230
2018-12-21 $4.14 $4.15 $4.05 $4.06 $4.06 452,911
2018-12-20 $4.20 $4.30 $4.09 $4.13 $4.13 361,907
2018-12-19 $4.17 $4.39 $4.15 $4.20 $4.20 463,319
2018-12-18 $4.23 $4.33 $4.10 $4.19 $4.19 396,772
2018-12-17 $4.25 $4.46 $4.19 $4.22 $4.22 518,998
2018-12-14 $4.27 $4.56 $4.25 $4.29 $4.29 352,654
2018-12-13 $4.23 $4.46 $4.17 $4.35 $4.35 641,262
2018-12-12 $4.53 $4.61 $4.20 $4.27 $4.27 1,105,905
2018-12-11 $4.60 $4.72 $4.35 $4.49 $4.49 508,364
2018-12-10 $5.00 $5.03 $4.52 $4.57 $4.57 686,548
2018-12-07 $5.20 $5.25 $5.01 $5.03 $5.03 263,800
2018-12-06 $5.30 $5.44 $5.15 $5.20 $5.20 333,281
2018-12-04 $5.56 $5.58 $5.30 $5.30 $5.30 382,607
2018-12-03 $5.67 $5.70 $5.53 $5.57 $5.57 289,336
2018-11-30 $5.55 $5.67 $5.45 $5.51 $5.51 282,890
2018-11-29 $5.68 $5.71 $5.51 $5.59 $5.59 247,105
2018-11-28 $5.70 $5.75 $5.57 $5.68 $5.68 437,404
2018-11-27 $5.30 $5.84 $5.26 $5.71 $5.71 1,196,609
2018-11-26 $5.30 $5.38 $5.15 $5.15 $5.15 282,742
2018-11-23 $5.20 $5.30 $5.20 $5.24 $5.24 118,613
2018-11-21 $5.33 $5.34 $5.20 $5.25 $5.25 372,366
2018-11-20 $5.28 $5.33 $5.17 $5.24 $5.24 336,453
2018-11-19 $5.49 $5.60 $5.28 $5.30 $5.30 312,968
2018-11-16 $5.67 $5.70 $5.45 $5.54 $5.54 343,875
2018-11-15 $5.55 $5.74 $5.52 $5.71 $5.71 228,041
2018-11-14 $5.49 $5.69 $5.48 $5.56 $5.56 335,478
2018-11-13 $5.60 $5.68 $5.41 $5.45 $5.45 471,338
2018-11-12 $5.73 $5.75 $5.47 $5.50 $5.50 506,534
2018-11-09 $5.84 $5.93 $5.62 $5.73 $5.73 304,969
2018-11-08 $5.78 $5.96 $5.74 $5.93 $5.93 265,429
2018-11-07 $6.00 $6.00 $5.77 $5.84 $5.84 371,348
2018-11-06 $5.78 $5.99 $5.76 $5.92 $5.92 436,925
2018-11-05 $6.05 $6.17 $5.56 $5.77 $5.77 711,399
2018-11-02 $5.41 $6.11 $5.41 $5.89 $5.89 1,129,348
2018-11-01 $6.56 $6.61 $5.27 $5.39 $5.39 2,148,184
2018-10-31 $6.51 $6.67 $6.39 $6.59 $6.59 367,487
2018-10-30 $6.16 $6.48 $6.16 $6.38 $6.38 263,757
2018-10-29 $6.22 $6.34 $6.03 $6.15 $6.15 339,547
2018-10-26 $6.21 $6.27 $5.92 $6.13 $6.13 359,612
2018-10-25 $5.89 $6.27 $5.88 $6.21 $6.21 508,418
2018-10-24 $6.30 $6.41 $5.85 $5.86 $5.86 517,628
2018-10-23 $6.27 $6.43 $6.14 $6.36 $6.36 209,142
2018-10-22 $6.39 $6.54 $6.31 $6.39 $6.39 209,504
2018-10-19 $6.47 $6.57 $6.22 $6.30 $6.30 239,325
2018-10-18 $6.61 $6.61 $6.35 $6.44 $6.44 254,346
2018-10-17 $6.65 $6.70 $6.55 $6.61 $6.61 183,969
2018-10-16 $6.40 $6.66 $6.35 $6.60 $6.60 381,083
2018-10-15 $6.30 $6.43 $6.22 $6.35 $6.35 239,220
2018-10-12 $6.28 $6.49 $6.18 $6.29 $6.29 467,323
2018-10-11 $6.04 $6.27 $6.00 $6.03 $6.03 411,763
2018-10-10 $6.44 $6.46 $6.03 $6.06 $6.06 507,180
2018-10-09 $6.35 $6.49 $6.34 $6.44 $6.44 372,837
2018-10-08 $6.41 $6.56 $6.16 $6.35 $6.35 475,910
2018-10-05 $6.70 $6.72 $6.30 $6.50 $6.50 541,720
2018-10-04 $7.00 $7.00 $6.60 $6.69 $6.69 487,215
2018-10-03 $7.10 $7.20 $6.89 $7.05 $7.05 267,610
2018-10-02 $7.05 $7.21 $6.93 $7.07 $7.07 259,058
2018-10-01 $7.17 $7.24 $7.00 $7.05 $7.05 440,484
2018-09-28 $7.05 $7.20 $6.90 $7.15 $7.15 332,577
2018-09-27 $7.20 $7.23 $7.00 $7.00 $7.00 384,854
2018-09-26 $7.25 $7.30 $7.10 $7.15 $7.15 348,472
2018-09-25 $7.55 $7.59 $7.25 $7.28 $7.28 180,592
2018-09-24 $7.50 $7.53 $7.40 $7.50 $7.50 200,888
2018-09-21 $7.35 $7.65 $7.30 $7.55 $7.55 500,448
2018-09-20 $7.25 $7.35 $7.20 $7.25 $7.25 287,696
2018-09-19 $7.20 $7.30 $7.06 $7.20 $7.20 291,359
2018-09-18 $7.15 $7.30 $7.15 $7.20 $7.20 376,410
2018-09-17 $7.30 $7.45 $7.15 $7.20 $7.20 250,355
2018-09-14 $7.20 $7.44 $7.15 $7.35 $7.35 287,669
2018-09-13 $7.30 $7.40 $7.10 $7.25 $7.25 341,488
2018-09-12 $7.15 $7.30 $6.95 $7.20 $7.20 337,450
2018-09-11 $7.35 $7.35 $7.10 $7.20 $7.20 237,397
2018-09-10 $7.25 $7.35 $7.06 $7.35 $7.35 246,603
2018-09-07 $7.45 $7.60 $7.25 $7.30 $7.30 241,214
2018-09-06 $7.60 $7.60 $7.35 $7.40 $7.40 384,770
2018-09-05 $7.70 $7.95 $7.40 $7.60 $7.60 441,315
2018-09-04 $7.80 $7.87 $7.70 $7.80 $7.80 260,669
2018-08-31 $7.80 $7.95 $7.80 $7.90 $7.90 373,963
2018-08-30 $7.60 $7.90 $7.59 $7.85 $7.85 282,577
2018-08-29 $7.60 $7.71 $7.50 $7.65 $7.65 316,763
2018-08-28 $7.70 $7.72 $7.45 $7.65 $7.65 295,213
2018-08-27 $7.45 $7.85 $7.40 $7.65 $7.65 431,531
2018-08-24 $7.30 $7.50 $7.30 $7.45 $7.45 221,870
2018-08-23 $7.30 $7.45 $7.20 $7.33 $7.33 381,233
2018-08-22 $7.50 $7.60 $7.25 $7.35 $7.35 242,385
2018-08-21 $7.30 $7.58 $7.30 $7.45 $7.45 204,426
2018-08-20 $7.35 $7.45 $7.20 $7.35 $7.35 224,385
2018-08-17 $7.10 $7.35 $7.00 $7.35 $7.35 292,978
2018-08-16 $7.30 $7.41 $7.05 $7.10 $7.10 480,492
2018-08-15 $7.45 $7.51 $7.20 $7.30 $7.30 496,637
2018-08-14 $7.70 $7.73 $7.45 $7.55 $7.55 266,595
2018-08-13 $7.70 $7.88 $7.61 $7.70 $7.70 252,877
2018-08-10 $7.80 $8.00 $7.60 $7.70 $7.70 407,938
2018-08-09 $7.75 $7.95 $7.65 $7.88 $7.88 388,592
2018-08-08 $7.70 $7.80 $7.60 $7.73 $7.73 404,910
2018-08-07 $7.75 $7.95 $7.65 $7.78 $7.78 302,470
2018-08-06 $7.80 $7.85 $7.65 $7.75 $7.75 191,662
2018-08-03 $7.85 $8.00 $7.55 $7.80 $7.80 468,145
2018-08-02 $7.60 $7.95 $7.50 $7.85 $7.85 487,241
2018-08-01 $7.60 $7.63 $7.40 $7.55 $7.55 272,227
2018-07-31 $7.50 $7.70 $7.38 $7.55 $7.55 415,572
2018-07-30 $7.95 $7.95 $7.55 $7.55 $7.55 429,561
2018-07-27 $7.90 $8.00 $7.68 $7.85 $7.85 801,961
2018-07-26 $8.15 $8.25 $7.55 $7.95 $7.95 1,253,750
2018-07-25 $8.15 $8.25 $7.85 $7.90 $7.90 871,360
2018-07-24 $8.45 $8.55 $8.05 $8.15 $8.15 656,910
2018-07-23 $9.30 $9.32 $8.35 $8.45 $8.45 1,146,525
2018-07-20 $8.80 $9.38 $8.76 $8.98 $8.98 1,605,402
2018-07-19 $8.75 $8.85 $8.50 $8.55 $8.55 454,218
2018-07-18 $8.60 $8.80 $8.45 $8.70 $8.70 535,117
2018-07-17 $8.30 $8.58 $8.15 $8.50 $8.50 499,734
2018-07-16 $8.20 $8.40 $8.15 $8.25 $8.25 659,739
2018-07-13 $8.30 $8.30 $7.80 $8.10 $8.10 954,861
2018-07-12 $8.50 $8.80 $8.25 $8.40 $8.40 1,629,917
2018-07-11 $7.15 $8.36 $7.15 $8.25 $8.25 2,549,993
2018-07-10 $7.25 $7.35 $7.10 $7.15 $7.15 303,108
2018-07-09 $7.15 $7.25 $7.00 $7.20 $7.20 197,736
2018-07-06 $7.15 $7.25 $7.00 $7.15 $7.15 181,076
2018-07-05 $7.00 $7.20 $6.90 $7.15 $7.15 244,043
2018-07-03 $7.00 $7.05 $6.90 $6.95 $6.95 123,895
2018-07-02 $7.00 $7.05 $6.80 $7.00 $7.00 194,125
2018-06-29 $6.75 $7.05 $6.75 $7.05 $7.05 307,425
2018-06-28 $6.85 $6.95 $6.65 $6.75 $6.75 341,481
2018-06-27 $7.00 $7.00 $6.76 $6.85 $6.85 338,957
2018-06-26 $7.00 $7.15 $6.85 $6.95 $6.95 360,214
2018-06-25 $7.25 $7.30 $6.80 $7.00 $7.00 606,721
2018-06-22 $7.45 $7.59 $7.25 $7.35 $7.35 519,456
2018-06-21 $7.65 $7.70 $7.35 $7.45 $7.45 229,514
2018-06-20 $7.45 $7.65 $7.45 $7.60 $7.60 321,197
2018-06-19 $7.30 $7.53 $7.10 $7.40 $7.40 338,056
2018-06-18 $7.40 $7.50 $7.25 $7.35 $7.35 358,142
2018-06-15 $7.65 $7.70 $7.50 $7.50 $7.50 316,719
2018-06-14 $7.85 $7.95 $7.60 $7.70 $7.70 256,805
2018-06-13 $7.80 $7.99 $7.70 $7.80 $7.80 319,232
2018-06-12 $7.65 $7.85 $7.60 $7.80 $7.80 377,356
2018-06-11 $7.70 $7.75 $7.50 $7.70 $7.70 293,087
2018-06-08 $7.80 $7.85 $7.55 $7.65 $7.65 311,885
2018-06-07 $8.50 $8.60 $7.85 $7.90 $7.90 402,639
2018-06-06 $8.05 $8.43 $7.95 $8.40 $8.40 700,861
2018-06-05 $7.80 $8.10 $7.75 $7.95 $7.95 593,081
2018-06-04 $7.55 $8.00 $7.50 $7.75 $7.75 594,635
2018-06-01 $7.30 $7.45 $7.20 $7.45 $7.45 264,488
2018-05-31 $7.45 $7.55 $7.15 $7.25 $7.25 326,900
2018-05-30 $7.60 $7.75 $7.35 $7.40 $7.40 358,335
2018-05-29 $7.70 $7.70 $7.30 $7.55 $7.55 554,409
2018-05-25 $8.15 $8.20 $7.50 $7.55 $7.55 739,279
2018-05-24 $7.15 $8.05 $7.10 $7.90 $7.90 1,524,008
2018-05-23 $6.55 $6.65 $6.45 $6.65 $6.65 118,069
2018-05-22 $6.50 $6.65 $6.50 $6.60 $6.60 194,090
2018-05-21 $6.40 $6.55 $6.40 $6.55 $6.55 140,040
2018-05-18 $6.65 $6.65 $6.35 $6.40 $6.40 202,060
2018-05-17 $6.70 $6.70 $6.60 $6.65 $6.65 153,141
2018-05-16 $6.55 $6.80 $6.55 $6.65 $6.65 236,142
2018-05-15 $6.60 $6.65 $6.50 $6.60 $6.60 165,927
2018-05-14 $6.45 $6.65 $6.45 $6.65 $6.65 337,723
2018-05-11 $6.45 $6.45 $6.28 $6.35 $6.35 198,083
2018-05-10 $6.35 $6.45 $6.30 $6.40 $6.40 184,820
2018-05-09 $6.45 $6.55 $6.40 $6.40 $6.40 454,821
2018-05-08 $6.45 $6.55 $6.40 $6.50 $6.50 152,311
2018-05-07 $6.60 $6.60 $6.40 $6.45 $6.45 333,993
2018-05-04 $6.35 $6.60 $6.30 $6.55 $6.55 293,383
2018-05-03 $6.40 $6.55 $6.30 $6.35 $6.35 587,441
2018-05-02 $6.30 $6.55 $6.20 $6.50 $6.50 407,990
2018-05-01 $5.80 $6.20 $5.80 $6.15 $6.15 442,616
2018-04-30 $5.80 $6.00 $5.80 $5.85 $5.85 453,625
2018-04-27 $6.35 $6.35 $5.80 $5.80 $5.80 748,592
2018-04-26 $6.25 $6.40 $6.00 $6.35 $6.35 809,779
2018-04-25 $6.25 $6.38 $5.89 $5.95 $5.95 782,007
2018-04-24 $6.45 $6.53 $6.15 $6.25 $6.25 326,360
2018-04-23 $6.50 $6.60 $6.35 $6.35 $6.35 151,848
2018-04-20 $6.45 $6.63 $6.35 $6.45 $6.45 327,805
2018-04-19 $6.75 $6.75 $6.45 $6.50 $6.50 468,764
2018-04-18 $7.15 $7.15 $6.75 $6.80 $6.80 411,976
2018-04-17 $7.15 $7.23 $7.05 $7.10 $7.10 363,215
2018-04-16 $7.20 $7.20 $6.40 $6.80 $6.80 724,052
2018-04-13 $7.15 $7.25 $7.00 $7.20 $7.20 252,071
2018-04-12 $6.90 $7.20 $6.80 $7.10 $7.10 765,486
2018-04-11 $7.00 $7.45 $6.95 $7.30 $7.30 336,241
2018-04-10 $6.95 $7.05 $6.80 $6.95 $6.95 388,168
2018-04-09 $6.95 $7.10 $6.85 $6.85 $6.85 230,901
2018-04-06 $7.15 $7.33 $6.88 $6.95 $6.95 367,513
2018-04-05 $7.20 $7.33 $7.10 $7.25 $7.25 205,112
2018-04-04 $6.95 $7.20 $6.90 $7.20 $7.20 219,000
2018-04-03 $6.95 $7.15 $6.95 $7.05 $7.05 226,670
2018-04-02 $7.25 $7.30 $6.90 $6.95 $6.95 483,810
2018-03-29 $7.15 $7.38 $7.10 $7.25 $7.25 299,652
2018-03-28 $7.25 $7.30 $6.90 $7.15 $7.15 486,033
2018-03-27 $7.40 $7.60 $7.03 $7.20 $7.20 409,266
2018-03-26 $7.35 $7.50 $7.30 $7.35 $7.35 359,692
2018-03-23 $7.50 $7.60 $7.25 $7.30 $7.30 451,436
2018-03-22 $7.70 $7.80 $7.45 $7.50 $7.50 422,176
2018-03-21 $7.70 $7.93 $7.63 $7.85 $7.85 248,111
2018-03-20 $7.65 $7.80 $7.50 $7.65 $7.65 384,516
2018-03-19 $7.85 $7.85 $7.40 $7.60 $7.60 473,070
2018-03-16 $8.00 $8.10 $7.85 $7.85 $7.85 591,998
2018-03-15 $8.05 $8.20 $7.93 $8.00 $8.00 276,822
2018-03-14 $8.30 $8.30 $7.95 $7.95 $7.95 543,324
2018-03-13 $8.25 $8.35 $8.10 $8.20 $8.20 313,903
2018-03-12 $8.25 $8.38 $8.10 $8.15 $8.15 414,649
2018-03-09 $8.05 $8.20 $7.95 $8.13 $8.13 321,991
2018-03-08 $8.00 $8.20 $7.95 $8.00 $8.00 335,160
2018-03-07 $7.55 $8.05 $7.55 $8.00 $8.00 413,917
2018-03-06 $7.30 $7.65 $7.30 $7.65 $7.65 318,363
2018-03-05 $7.25 $7.55 $7.25 $7.25 $7.25 273,492
2018-03-02 $7.15 $7.45 $7.00 $7.30 $7.30 355,712
2018-03-01 $7.45 $7.50 $7.05 $7.20 $7.20 456,569
2018-02-28 $7.25 $7.50 $7.15 $7.48 $7.48 769,372
2018-02-27 $7.45 $7.50 $7.20 $7.25 $7.25 517,118
2018-02-26 $7.45 $7.53 $7.25 $7.35 $7.35 558,117
2018-02-23 $7.15 $7.55 $7.10 $7.48 $7.48 819,016
2018-02-22 $7.75 $8.00 $6.95 $7.00 $7.00 1,925,334
2018-02-21 $8.50 $8.61 $8.40 $8.50 $8.50 335,019
2018-02-20 $8.30 $8.65 $8.20 $8.40 $8.40 371,572
2018-02-16 $8.30 $8.40 $8.13 $8.35 $8.35 518,925
2018-02-15 $8.35 $8.40 $8.00 $8.30 $8.30 185,770
2018-02-14 $7.90 $8.30 $7.90 $8.30 $8.30 244,559
2018-02-13 $8.05 $8.15 $7.95 $8.00 $8.00 213,724
2018-02-12 $7.80 $8.25 $7.76 $8.05 $8.05 413,515
2018-02-09 $7.65 $7.90 $7.51 $7.75 $7.75 332,419
2018-02-08 $7.90 $7.90 $7.55 $7.60 $7.60 452,874
2018-02-07 $7.85 $8.00 $7.60 $7.85 $7.85 447,737
2018-02-06 $7.55 $7.95 $7.36 $7.85 $7.85 786,394
2018-02-05 $7.85 $8.00 $7.70 $7.75 $7.75 489,483
2018-02-02 $7.90 $8.00 $7.75 $7.90 $7.90 413,975
2018-02-01 $7.85 $8.00 $7.70 $7.95 $7.95 340,047
2018-01-31 $8.15 $8.35 $7.90 $7.90 $7.90 315,230
2018-01-30 $8.05 $8.35 $7.95 $8.15 $8.15 467,433
2018-01-29 $8.70 $8.70 $8.10 $8.15 $8.15 917,371
2018-01-26 $8.75 $8.90 $8.66 $8.80 $8.80 289,532
2018-01-25 $9.20 $9.30 $8.55 $8.65 $8.65 626,282
2018-01-24 $9.35 $9.45 $9.00 $9.10 $9.10 413,543
2018-01-23 $9.40 $9.45 $9.25 $9.40 $9.40 352,434
2018-01-22 $9.20 $9.45 $9.20 $9.45 $9.45 312,071
2018-01-19 $9.20 $9.36 $9.11 $9.25 $9.25 299,735
2018-01-18 $9.00 $9.30 $8.90 $9.20 $9.20 368,311
2018-01-17 $8.85 $8.95 $8.75 $8.95 $8.95 373,561
2018-01-16 $9.00 $9.00 $8.65 $8.75 $8.75 294,932
2018-01-12 $8.95 $9.06 $8.90 $8.95 $8.95 189,475
2018-01-11 $8.85 $9.00 $8.66 $8.90 $8.90 208,672
2018-01-10 $8.95 $9.00 $8.74 $8.80 $8.80 283,113
2018-01-09 $9.20 $9.20 $8.90 $8.95 $8.95 206,657
2018-01-08 $8.90 $9.18 $8.80 $9.10 $9.10 281,996
2018-01-05 $8.85 $8.95 $8.75 $8.95 $8.95 164,853
2018-01-04 $8.80 $8.95 $8.73 $8.90 $8.90 525,181
2018-01-03 $8.75 $8.85 $8.55 $8.75 $8.75 674,464
2018-01-02 $8.75 $9.00 $8.65 $8.75 $8.75 647,774
2017-12-29 $8.80 $9.00 $8.70 $8.70 $8.70 206,400
2017-12-28 $8.85 $9.05 $8.75 $8.80 $8.80 306,883
2017-12-27 $8.75 $8.90 $8.65 $8.70 $8.70 150,313
2017-12-26 $8.80 $8.83 $8.60 $8.65 $8.65 206,873
2017-12-22 $8.90 $9.05 $8.65 $8.80 $8.80 187,125
2017-12-21 $8.95 $9.15 $8.89 $8.95 $8.95 269,990
2017-12-20 $9.35 $9.35 $8.90 $8.95 $8.95 263,302
2017-12-19 $9.15 $9.38 $9.10 $9.25 $9.25 332,911
2017-12-18 $9.05 $9.25 $8.86 $9.15 $9.15 271,858
2017-12-15 $8.90 $9.00 $8.73 $8.85 $8.85 587,918
2017-12-14 $9.20 $9.27 $8.83 $8.90 $8.90 433,926
2017-12-13 $8.85 $9.40 $8.85 $9.15 $9.15 656,763
2017-12-12 $8.60 $9.10 $8.45 $8.80 $8.80 576,508
2017-12-11 $8.50 $8.65 $8.30 $8.50 $8.50 393,635
2017-12-08 $8.55 $8.66 $8.19 $8.50 $8.50 642,839
2017-12-07 $8.55 $8.75 $8.40 $8.55 $8.55 507,458
2017-12-06 $8.90 $8.90 $8.15 $8.45 $8.45 847,653
2017-12-05 $8.90 $9.03 $8.78 $8.95 $8.95 508,886
2017-12-04 $9.60 $9.65 $8.55 $8.70 $8.70 969,711
2017-12-01 $9.75 $9.80 $9.10 $9.50 $9.50 611,277
2017-11-30 $9.65 $9.95 $9.55 $9.65 $9.65 453,145
2017-11-29 $10.40 $10.50 $9.55 $9.65 $9.65 690,288
2017-11-28 $10.20 $10.40 $10.00 $10.40 $10.40 462,196
2017-11-27 $10.25 $10.25 $9.90 $10.00 $10.00 378,854
2017-11-24 $10.50 $10.50 $10.10 $10.33 $10.33 188,852
2017-11-22 $10.00 $10.60 $9.93 $10.35 $10.35 654,816
2017-11-21 $10.40 $10.55 $10.00 $10.05 $10.05 733,728
2017-11-20 $9.40 $10.75 $9.30 $10.43 $10.43 1,684,610
2017-11-17 $9.20 $9.55 $9.20 $9.30 $9.30 667,071
2017-11-16 $8.80 $9.25 $8.75 $9.20 $9.20 562,678
2017-11-15 $8.65 $8.80 $8.60 $8.65 $8.65 226,538
2017-11-14 $8.70 $8.85 $8.70 $8.80 $8.80 235,259
2017-11-13 $8.70 $8.80 $8.60 $8.75 $8.75 175,358
2017-11-10 $8.75 $8.85 $8.65 $8.75 $8.75 269,819
2017-11-09 $9.00 $9.00 $8.55 $8.70 $8.70 345,678
2017-11-08 $8.90 $9.15 $8.65 $9.05 $9.05 374,833
2017-11-07 $9.10 $9.10 $8.70 $8.80 $8.80 504,226
2017-11-06 $8.85 $9.10 $8.75 $9.10 $9.10 460,540
2017-11-03 $9.00 $9.00 $8.70 $8.80 $8.80 223,832
2017-11-02 $8.75 $9.05 $8.65 $8.95 $8.95 326,293
2017-11-01 $9.30 $9.35 $8.65 $8.80 $8.80 543,985
2017-10-31 $9.15 $9.30 $9.05 $9.30 $9.30 303,957
2017-10-30 $9.55 $9.55 $9.05 $9.13 $9.13 349,346
2017-10-27 $9.45 $9.55 $9.30 $9.50 $9.50 583,610
2017-10-26 $8.90 $9.51 $8.61 $9.40 $9.40 953,110
2017-10-25 $9.10 $9.15 $8.71 $8.90 $8.90 475,802
2017-10-24 $8.95 $9.20 $8.85 $9.05 $9.05 323,649
2017-10-23 $8.85 $9.00 $8.70 $8.85 $8.85 230,006
2017-10-20 $9.05 $9.15 $8.76 $8.95 $8.95 226,931
2017-10-19 $9.15 $9.20 $8.90 $9.00 $9.00 208,366
2017-10-18 $9.25 $9.40 $9.15 $9.30 $9.30 194,454
2017-10-17 $8.95 $9.25 $8.95 $9.10 $9.10 255,354
2017-10-16 $9.00 $9.15 $8.61 $9.05 $9.05 312,816
2017-10-13 $8.55 $9.23 $7.65 $9.05 $9.05 744,073
2017-10-12 $9.40 $9.60 $9.30 $9.35 $9.35 212,405
2017-10-11 $9.40 $9.50 $9.30 $9.40 $9.40 254,184
2017-10-10 $9.40 $9.55 $9.23 $9.35 $9.35 290,805
2017-10-09 $9.40 $9.50 $9.15 $9.30 $9.30 312,124
2017-10-06 $9.20 $9.70 $9.18 $9.35 $9.35 455,273
2017-10-05 $9.40 $9.50 $9.20 $9.25 $9.25 315,789
2017-10-04 $9.20 $9.70 $9.10 $9.40 $9.40 827,953
2017-10-03 $9.30 $9.33 $9.10 $9.15 $9.15 265,673
2017-10-02 $9.25 $9.30 $9.00 $9.25 $9.25 331,126
2017-09-29 $9.00 $9.18 $8.95 $9.15 $9.15 256,261
2017-09-28 $9.20 $9.25 $8.75 $8.95 $8.95 435,117
2017-09-27 $8.50 $9.25 $8.43 $9.10 $9.10 1,001,144
2017-09-26 $8.60 $8.65 $8.40 $8.50 $8.50 338,669
2017-09-25 $8.65 $8.68 $8.40 $8.50 $8.50 386,448
2017-09-22 $8.45 $8.80 $8.43 $8.65 $8.65 304,951
2017-09-21 $8.60 $8.60 $8.26 $8.50 $8.50 346,052
2017-09-20 $8.90 $8.95 $8.50 $8.60 $8.60 497,102
2017-09-19 $8.80 $8.90 $8.70 $8.85 $8.85 292,636
2017-09-18 $8.95 $8.95 $8.80 $8.85 $8.85 535,405
2017-09-15 $8.65 $8.80 $8.60 $8.80 $8.80 626,416
2017-09-14 $8.70 $8.75 $8.55 $8.60 $8.60 364,948
2017-09-13 $8.10 $8.75 $8.10 $8.70 $8.70 868,249
2017-09-12 $8.05 $8.40 $8.05 $8.15 $8.15 602,204
2017-09-11 $8.00 $8.15 $7.90 $8.00 $8.00 320,563
2017-09-08 $7.95 $8.00 $7.85 $7.95 $7.95 504,932
2017-09-07 $7.95 $8.00 $7.73 $8.00 $8.00 377,680
2017-09-06 $7.90 $8.05 $7.80 $7.85 $7.85 350,420
2017-09-05 $8.00 $8.00 $7.55 $7.75 $7.75 396,359
2017-09-01 $7.85 $8.00 $7.75 $8.00 $8.00 372,932
2017-08-31 $7.85 $8.00 $7.70 $7.80 $7.80 495,783
2017-08-30 $7.55 $7.90 $7.55 $7.80 $7.80 355,336
2017-08-29 $7.40 $7.70 $7.36 $7.55 $7.55 358,303
2017-08-28 $7.45 $7.55 $7.35 $7.50 $7.50 235,425
2017-08-25 $7.50 $7.60 $7.33 $7.45 $7.45 254,094
2017-08-24 $7.65 $7.75 $7.40 $7.50 $7.50 299,374
2017-08-23 $7.25 $7.65 $7.21 $7.55 $7.55 441,656
2017-08-22 $7.20 $7.40 $7.10 $7.35 $7.35 587,639
2017-08-21 $7.65 $7.65 $7.05 $7.15 $7.15 881,329
2017-08-18 $7.55 $7.70 $7.50 $7.60 $7.60 236,850
2017-08-17 $7.60 $7.90 $7.50 $7.55 $7.55 842,628
2017-08-16 $7.60 $7.75 $7.55 $7.60 $7.60 340,756
2017-08-15 $7.85 $7.85 $7.58 $7.60 $7.60 272,628
2017-08-14 $7.65 $7.85 $7.65 $7.75 $7.75 558,195
2017-08-11 $7.55 $7.70 $7.40 $7.60 $7.60 620,954
2017-08-10 $8.00 $8.00 $7.55 $7.60 $7.60 548,294
2017-08-09 $7.90 $8.20 $7.90 $8.05 $8.05 435,253
2017-08-08 $7.80 $8.50 $7.80 $7.95 $7.95 906,620
2017-08-07 $7.60 $7.75 $7.50 $7.75 $7.75 565,428
2017-08-04 $7.70 $8.05 $7.45 $7.65 $7.65 749,764
2017-08-03 $8.60 $8.90 $7.60 $7.75 $7.75 1,483,032
2017-08-02 $9.00 $9.00 $8.30 $8.40 $8.40 1,139,848
2017-08-01 $8.80 $9.50 $8.75 $9.15 $9.15 2,052,003
2017-07-31 $8.65 $8.80 $8.45 $8.75 $8.75 595,391
2017-07-28 $8.80 $8.80 $8.45 $8.65 $8.65 767,561
2017-07-27 $8.10 $8.90 $8.05 $8.80 $8.80 3,419,788
2017-07-26 $7.40 $7.75 $7.30 $7.60 $7.60 566,315
2017-07-25 $7.45 $7.55 $7.15 $7.35 $7.35 491,786
2017-07-24 $7.45 $7.58 $7.24 $7.55 $7.55 374,698
2017-07-21 $7.75 $7.80 $7.35 $7.40 $7.40 474,032
2017-07-20 $7.25 $7.60 $7.24 $7.60 $7.60 836,765
2017-07-19 $7.15 $7.28 $7.05 $7.25 $7.25 282,001
2017-07-18 $7.00 $7.18 $6.90 $7.10 $7.10 302,714
2017-07-17 $7.20 $7.20 $7.00 $7.05 $7.05 228,247
2017-07-14 $7.35 $7.35 $7.05 $7.20 $7.20 216,144
2017-07-13 $6.90 $7.30 $6.90 $7.30 $7.30 682,946
2017-07-12 $6.95 $7.00 $6.85 $6.95 $6.95 308,031
2017-07-11 $6.65 $6.90 $6.60 $6.80 $6.80 367,665
2017-07-10 $6.55 $6.80 $6.50 $6.70 $6.70 431,015
2017-07-07 $6.40 $6.60 $6.38 $6.60 $6.60 399,507
2017-07-06 $6.30 $6.60 $6.23 $6.35 $6.35 478,974
2017-07-05 $6.15 $6.40 $6.10 $6.35 $6.35 325,144
2017-07-03 $6.35 $6.40 $5.95 $6.10 $6.10 408,128
2017-06-30 $6.45 $6.55 $6.30 $6.35 $6.35 386,877
2017-06-29 $6.50 $6.55 $6.30 $6.50 $6.50 384,429
2017-06-28 $6.40 $6.75 $6.38 $6.60 $6.60 476,189
2017-06-27 $6.65 $6.65 $6.25 $6.35 $6.35 486,320
2017-06-26 $6.80 $7.10 $6.65 $6.70 $6.70 536,168
2017-06-23 $6.55 $6.90 $6.50 $6.85 $6.85 3,313,142
2017-06-22 $6.60 $6.80 $6.50 $6.60 $6.60 492,148
2017-06-21 $6.80 $6.90 $6.46 $6.60 $6.60 572,159
2017-06-20 $6.85 $6.85 $6.60 $6.80 $6.80 427,054
2017-06-19 $6.65 $6.80 $6.55 $6.80 $6.80 574,747
2017-06-16 $6.25 $6.55 $6.25 $6.45 $6.45 481,211
2017-06-15 $6.30 $6.34 $6.04 $6.20 $6.20 568,557
2017-06-14 $6.50 $6.60 $6.30 $6.30 $6.30 344,840
2017-06-13 $6.55 $6.63 $6.40 $6.45 $6.45 337,129
2017-06-12 $6.60 $6.74 $6.50 $6.50 $6.50 330,324
2017-06-09 $7.05 $7.10 $6.55 $6.60 $6.60 556,548
2017-06-08 $6.85 $7.00 $6.68 $7.00 $7.00 700,818
2017-06-07 $6.65 $6.70 $6.45 $6.45 $6.45 202,948
2017-06-06 $6.60 $6.65 $6.48 $6.60 $6.60 117,938
2017-06-05 $6.25 $6.65 $6.20 $6.60 $6.60 302,197
2017-06-02 $6.65 $6.80 $6.25 $6.30 $6.30 625,479
2017-06-01 $6.65 $6.73 $6.40 $6.65 $6.65 373,908
2017-05-31 $7.00 $7.00 $6.65 $6.65 $6.65 392,379
2017-05-30 $6.75 $7.00 $6.75 $6.95 $6.95 305,724
2017-05-26 $6.80 $6.85 $6.60 $6.70 $6.70 200,775
2017-05-25 $6.70 $6.85 $6.60 $6.80 $6.80 245,293
2017-05-24 $7.00 $7.00 $6.59 $6.70 $6.70 400,221
2017-05-23 $6.90 $6.98 $6.85 $6.95 $6.95 215,480
2017-05-22 $6.95 $7.01 $6.84 $6.90 $6.90 279,517
2017-05-19 $7.00 $7.03 $6.85 $6.95 $6.95 285,489
2017-05-18 $6.95 $6.98 $6.80 $6.95 $6.95 493,042
2017-05-17 $7.45 $7.55 $6.95 $6.95 $6.95 608,177
2017-05-16 $7.20 $7.83 $6.85 $7.65 $7.65 742,844
2017-05-15 $7.25 $7.40 $7.20 $7.35 $7.35 357,699
2017-05-12 $7.00 $7.45 $7.00 $7.20 $7.20 614,761
2017-05-11 $7.05 $7.20 $6.95 $7.05 $7.05 305,692
2017-05-10 $7.10 $7.10 $6.90 $7.10 $7.10 311,492
2017-05-09 $6.90 $7.15 $6.87 $7.10 $7.10 368,230
2017-05-08 $6.85 $7.00 $6.80 $6.80 $6.80 327,667
2017-05-05 $6.75 $6.90 $6.50 $6.90 $6.90 399,947
2017-05-04 $6.85 $6.95 $6.70 $6.75 $6.75 395,947
2017-05-03 $7.05 $7.05 $6.70 $6.75 $6.75 446,568
2017-05-02 $7.05 $7.13 $6.85 $7.05 $7.05 515,194
2017-05-01 $6.95 $7.18 $6.75 $7.10 $7.10 611,117
2017-04-28 $7.05 $7.05 $6.75 $6.75 $6.75 506,383
2017-04-27 $6.60 $7.00 $6.35 $7.00 $7.00 1,970,732
2017-04-26 $6.35 $6.50 $6.05 $6.15 $6.15 964,150
2017-04-25 $6.45 $6.50 $6.30 $6.40 $6.40 417,334
2017-04-24 $6.50 $6.53 $6.15 $6.30 $6.30 704,550
2017-04-21 $6.35 $6.53 $6.16 $6.40 $6.40 698,015
2017-04-20 $6.10 $6.50 $6.00 $6.40 $6.40 796,462
2017-04-19 $5.95 $6.10 $5.78 $6.05 $6.05 668,488
2017-04-18 $5.70 $5.90 $5.64 $5.85 $5.85 390,107
2017-04-17 $5.80 $5.90 $5.60 $5.70 $5.70 361,594
2017-04-13 $5.80 $5.80 $5.60 $5.75 $5.75 490,978
2017-04-12 $5.65 $5.83 $5.55 $5.75 $5.75 835,280
2017-04-11 $5.65 $5.95 $5.50 $5.60 $5.60 960,039
2017-04-10 $6.00 $6.18 $5.55 $5.70 $5.70 1,002,744
2017-04-07 $5.75 $6.05 $5.73 $6.00 $6.00 914,857
2017-04-06 $5.65 $5.80 $5.55 $5.75 $5.75 343,092
2017-04-05 $5.70 $5.80 $5.52 $5.65 $5.65 617,472
2017-04-04 $5.70 $5.75 $5.55 $5.65 $5.65 400,606
2017-04-03 $5.85 $5.90 $5.55 $5.70 $5.70 602,500
2017-03-31 $5.85 $5.85 $5.60 $5.80 $5.80 428,257
2017-03-30 $5.60 $5.85 $5.55 $5.80 $5.80 367,651
2017-03-29 $5.60 $5.68 $5.55 $5.60 $5.60 456,230
2017-03-28 $5.65 $5.65 $5.50 $5.60 $5.60 810,480
2017-03-27 $5.60 $5.75 $5.50 $5.60 $5.60 775,266
2017-03-24 $5.75 $5.85 $5.50 $5.65 $5.65 699,304
2017-03-23 $5.25 $5.75 $5.20 $5.70 $5.70 1,316,244
2017-03-22 $5.65 $5.65 $5.10 $5.10 $5.10 1,558,556
2017-03-21 $5.85 $5.95 $5.55 $5.55 $5.55 883,584
2017-03-20 $5.95 $6.15 $5.60 $5.75 $5.75 2,270,300
2017-03-17 $6.30 $6.40 $5.50 $5.55 $5.55 3,589,800
2017-03-16 $6.75 $7.00 $5.90 $6.60 $6.60 3,034,792
2017-03-15 $7.00 $7.50 $6.84 $7.40 $7.40 767,445
2017-03-14 $6.75 $6.95 $6.70 $6.95 $6.95 382,471
2017-03-13 $6.75 $6.90 $6.73 $6.80 $6.80 350,106
2017-03-10 $6.95 $7.00 $6.70 $6.70 $6.70 370,264
2017-03-09 $6.75 $7.13 $6.65 $6.90 $6.90 549,889
2017-03-08 $6.85 $6.88 $6.61 $6.75 $6.75 495,719
2017-03-07 $6.90 $6.95 $6.65 $6.80 $6.80 312,248
2017-03-06 $7.00 $7.00 $6.55 $6.85 $6.85 571,683
2017-03-03 $6.65 $7.10 $6.65 $7.00 $7.00 656,485
2017-03-02 $6.75 $6.95 $6.55 $6.70 $6.70 6,076,215
2017-03-01 $7.20 $7.55 $7.15 $7.50 $7.50 614,999
2017-02-28 $7.00 $7.35 $6.95 $7.10 $7.10 469,594
2017-02-27 $7.65 $7.80 $6.95 $7.00 $7.00 1,101,303
2017-02-24 $7.65 $7.95 $7.51 $7.95 $7.95 496,601
2017-02-23 $7.05 $8.65 $7.03 $7.60 $7.60 2,442,140
2017-02-22 $7.25 $7.28 $6.85 $6.90 $6.90 621,821
2017-02-21 $7.45 $7.60 $7.10 $7.25 $7.25 621,316
2017-02-17 $7.15 $7.45 $7.05 $7.35 $7.35 712,191
2017-02-16 $7.15 $7.25 $7.05 $7.15 $7.15 322,662
2017-02-15 $6.95 $7.14 $6.75 $7.05 $7.05 440,678
2017-02-14 $6.80 $7.05 $6.75 $6.90 $6.90 947,030
2017-02-13 $6.45 $6.80 $6.45 $6.70 $6.70 833,401
2017-02-10 $6.15 $6.33 $6.05 $6.20 $6.20 226,051
2017-02-09 $6.25 $6.30 $6.10 $6.10 $6.10 184,228
2017-02-08 $5.70 $6.35 $5.65 $6.20 $6.20 599,202
2017-02-07 $5.60 $5.83 $5.60 $5.80 $5.80 161,163
2017-02-06 $5.70 $5.85 $5.57 $5.65 $5.65 191,408
2017-02-03 $5.75 $5.85 $5.72 $5.75 $5.75 173,289
2017-02-02 $5.70 $5.85 $5.70 $5.75 $5.75 164,703
2017-02-01 $5.75 $5.88 $5.70 $5.70 $5.70 242,589
2017-01-31 $5.90 $6.00 $5.65 $5.75 $5.75 352,010
2017-01-30 $6.20 $6.20 $5.95 $5.95 $5.95 330,253
2017-01-27 $6.35 $6.35 $6.05 $6.20 $6.20 269,164
2017-01-26 $6.60 $6.60 $6.25 $6.30 $6.30 512,872
2017-01-25 $6.20 $6.68 $6.15 $6.60 $6.60 1,313,446
2017-01-24 $5.90 $6.20 $5.85 $6.10 $6.10 436,570
2017-01-23 $6.00 $6.20 $5.90 $5.95 $5.95 367,793
2017-01-20 $5.85 $6.18 $5.85 $6.00 $6.00 528,217
2017-01-19 $5.80 $6.15 $5.70 $5.85 $5.85 433,404
2017-01-18 $5.80 $5.95 $5.71 $5.80 $5.80 313,580
2017-01-17 $5.85 $6.10 $5.70 $5.85 $5.85 293,007
2017-01-13 $5.55 $6.20 $5.55 $6.00 $6.00 767,026
2017-01-12 $5.85 $5.90 $5.50 $5.60 $5.60 375,187
2017-01-11 $5.30 $5.94 $5.25 $5.80 $5.80 812,208
2017-01-10 $5.40 $5.50 $5.15 $5.30 $5.30 397,036
2017-01-09 $5.00 $5.60 $5.00 $5.45 $5.45 729,432
2017-01-06 $5.05 $5.05 $4.90 $5.00 $5.00 139,444
2017-01-05 $4.90 $5.10 $4.85 $5.00 $5.00 157,285
2017-01-04 $4.90 $5.00 $4.75 $4.85 $4.85 224,122
2017-01-03 $4.85 $4.90 $4.68 $4.90 $4.90 293,589
2016-12-30 $5.00 $5.00 $4.80 $4.80 $4.80 205,525
2016-12-29 $5.10 $5.15 $4.95 $5.00 $5.00 68,944
2016-12-28 $5.10 $5.20 $5.03 $5.10 $5.10 112,228
2016-12-27 $5.25 $5.25 $4.95 $5.15 $5.15 221,315
2016-12-23 $4.95 $5.25 $4.95 $5.25 $5.25 252,510
2016-12-22 $5.10 $5.25 $4.95 $5.00 $5.00 137,810
2016-12-21 $4.95 $5.05 $4.91 $4.95 $4.95 162,640
2016-12-20 $4.85 $5.00 $4.80 $4.95 $4.95 160,148
2016-12-19 $4.65 $4.90 $4.65 $4.80 $4.80 131,490
2016-12-16 $4.65 $4.90 $4.61 $4.70 $4.70 171,435
2016-12-15 $4.85 $4.95 $4.65 $4.70 $4.70 189,587
2016-12-14 $5.00 $5.00 $4.70 $4.85 $4.85 185,674
2016-12-13 $5.10 $5.23 $4.85 $4.95 $4.95 236,720
2016-12-12 $5.00 $5.10 $4.91 $5.05 $5.05 183,621
2016-12-09 $4.90 $5.10 $4.87 $5.05 $5.05 260,837
2016-12-08 $4.60 $4.95 $4.56 $4.85 $4.85 195,787
2016-12-07 $4.65 $4.80 $4.55 $4.65 $4.65 140,995
2016-12-06 $4.65 $4.80 $4.65 $4.70 $4.70 90,267
2016-12-05 $4.70 $4.90 $4.60 $4.65 $4.65 199,794
2016-12-02 $4.35 $4.80 $4.35 $4.70 $4.70 269,825
2016-12-01 $4.75 $4.90 $4.35 $4.35 $4.35 412,101
2016-11-30 $4.95 $5.10 $4.70 $4.80 $4.80 298,607
2016-11-29 $5.05 $5.10 $4.85 $4.95 $4.95 204,778
2016-11-28 $5.15 $5.20 $5.00 $5.10 $5.10 235,485
2016-11-25 $5.20 $5.20 $5.05 $5.10 $5.10 96,993
2016-11-23 $5.10 $5.18 $4.96 $5.10 $5.10 140,232
2016-11-22 $5.25 $5.30 $4.95 $5.05 $5.05 292,241
2016-11-21 $5.20 $5.30 $5.10 $5.25 $5.25 352,863
2016-11-18 $5.05 $5.25 $5.00 $5.10 $5.10 87,249
2016-11-17 $5.25 $5.25 $4.98 $5.05 $5.05 97,810
2016-11-16 $5.05 $5.25 $5.02 $5.20 $5.20 323,676
2016-11-15 $4.95 $5.05 $4.85 $5.05 $5.05 214,963
2016-11-14 $4.80 $4.95 $4.75 $4.85 $4.85 223,879
2016-11-11 $4.80 $4.90 $4.75 $4.75 $4.75 185,000
2016-11-10 $5.20 $5.20 $4.80 $4.90 $4.90 221,626
2016-11-09 $4.75 $5.30 $4.70 $5.05 $5.05 242,737
2016-11-08 $5.25 $5.40 $4.93 $5.00 $5.00 266,433
2016-11-07 $5.30 $5.50 $5.20 $5.20 $5.20 355,793
2016-11-04 $4.75 $5.30 $4.56 $5.15 $5.15 982,614
2016-11-03 $5.00 $5.10 $4.75 $4.80 $4.80 224,206
2016-11-02 $5.00 $5.15 $4.90 $5.00 $5.00 338,486
2016-11-01 $5.20 $5.30 $5.00 $5.00 $5.00 204,227
2016-10-31 $5.10 $5.30 $4.95 $5.15 $5.15 393,630
2016-10-28 $5.19 $5.43 $5.17 $5.21 $5.21 287,913
2016-10-27 $5.38 $5.39 $4.76 $5.17 $5.17 882,981
2016-10-26 $5.60 $5.80 $5.57 $5.73 $5.73 478,925
2016-10-25 $5.65 $5.70 $5.44 $5.60 $5.60 301,471
2016-10-24 $5.70 $5.90 $5.69 $5.74 $5.74 449,880
2016-10-21 $5.48 $5.79 $5.43 $5.75 $5.75 521,408
2016-10-20 $5.48 $5.57 $5.47 $5.52 $5.52 168,291
2016-10-19 $5.48 $5.64 $5.40 $5.59 $5.59 207,110
2016-10-18 $5.48 $5.70 $5.36 $5.50 $5.50 243,547
2016-10-17 $5.48 $5.63 $5.33 $5.59 $5.59 182,830
2016-10-14 $5.35 $5.56 $5.35 $5.55 $5.55 230,921
2016-10-13 $5.43 $5.45 $5.20 $5.32 $5.32 417,559
2016-10-12 $5.65 $5.66 $5.47 $5.52 $5.52 261,850
2016-10-11 $5.76 $5.80 $5.55 $5.64 $5.64 223,866
2016-10-10 $5.84 $5.90 $5.75 $5.76 $5.76 308,725
2016-10-07 $5.84 $5.94 $5.73 $5.85 $5.85 405,084
2016-10-06 $5.73 $5.97 $5.50 $5.93 $5.93 692,976
2016-10-05 $5.49 $5.70 $5.41 $5.70 $5.70 424,180
2016-10-04 $5.54 $5.62 $5.40 $5.50 $5.50 338,863
2016-10-03 $5.23 $5.63 $5.22 $5.54 $5.54 999,152
2016-09-30 $5.00 $5.21 $4.94 $5.19 $5.19 494,303
2016-09-29 $5.00 $5.01 $4.92 $4.94 $4.94 217,925
2016-09-28 $4.91 $5.00 $4.82 $4.99 $4.99 256,956
2016-09-27 $4.81 $4.95 $4.81 $4.87 $4.87 152,747
2016-09-26 $4.82 $4.95 $4.78 $4.86 $4.86 116,933
2016-09-23 $5.03 $5.03 $4.86 $4.87 $4.87 167,289
2016-09-22 $4.99 $5.04 $4.91 $4.99 $4.99 405,307
2016-09-21 $4.78 $5.08 $4.78 $4.99 $4.99 822,648
2016-09-20 $4.82 $4.82 $4.75 $4.78 $4.78 250,295
2016-09-19 $4.90 $4.90 $4.74 $4.80 $4.80 503,507
2016-09-16 $4.45 $4.95 $4.38 $4.75 $4.75 1,446,441
2016-09-15 $4.31 $4.49 $4.27 $4.44 $4.44 140,879
2016-09-14 $4.27 $4.33 $4.17 $4.31 $4.31 114,213
2016-09-13 $4.15 $4.30 $4.07 $4.23 $4.23 129,882
2016-09-12 $4.09 $4.20 $3.85 $4.12 $4.12 168,435
2016-09-09 $4.26 $4.30 $4.14 $4.15 $4.15 82,424
2016-09-08 $4.33 $4.33 $4.26 $4.31 $4.31 89,970
2016-09-07 $4.39 $4.47 $4.38 $4.39 $4.39 101,890
2016-09-06 $4.33 $4.48 $4.31 $4.45 $4.45 173,738
2016-09-02 $4.31 $4.39 $4.31 $4.37 $4.37 89,681
2016-09-01 $4.22 $4.34 $4.22 $4.29 $4.29 69,480
2016-08-31 $4.33 $4.36 $4.25 $4.27 $4.27 81,903
2016-08-30 $4.35 $4.40 $4.31 $4.34 $4.34 96,149
2016-08-29 $4.39 $4.39 $4.25 $4.38 $4.38 175,623
2016-08-26 $4.46 $4.46 $4.30 $4.44 $4.44 200,643
2016-08-25 $4.44 $4.52 $4.37 $4.49 $4.49 186,411
2016-08-24 $4.43 $4.48 $4.32 $4.40 $4.40 266,872
2016-08-23 $4.05 $4.48 $4.04 $4.35 $4.35 588,364
2016-08-22 $3.92 $4.04 $3.92 $4.02 $4.02 239,269
2016-08-19 $3.88 $4.00 $3.80 $3.96 $3.96 184,057
2016-08-18 $3.86 $3.91 $3.84 $3.86 $3.86 56,023
2016-08-17 $3.83 $3.92 $3.83 $3.84 $3.84 48,438
2016-08-16 $3.77 $3.90 $3.77 $3.86 $3.86 110,632
2016-08-15 $3.88 $3.95 $3.81 $3.92 $3.92 166,081
2016-08-12 $3.98 $3.98 $3.93 $3.98 $3.98 114,726
2016-08-11 $3.91 $3.98 $3.91 $3.98 $3.98 85,965
2016-08-10 $3.96 $3.97 $3.90 $3.90 $3.90 64,203
2016-08-09 $3.99 $4.05 $3.87 $3.96 $3.96 181,398
2016-08-08 $3.84 $4.00 $3.78 $3.99 $3.99 226,720
2016-08-05 $3.78 $3.87 $3.73 $3.87 $3.87 112,955
2016-08-04 $3.75 $3.82 $3.74 $3.78 $3.78 166,682
2016-08-03 $3.62 $3.77 $3.62 $3.74 $3.74 76,526
2016-08-02 $3.80 $3.84 $3.64 $3.65 $3.65 409,992
2016-08-01 $3.75 $3.82 $3.74 $3.78 $3.78 131,737
2016-07-29 $3.83 $3.86 $3.71 $3.75 $3.75 196,310
2016-07-28 $4.00 $4.01 $3.77 $3.78 $3.78 769,880
2016-07-27 $3.65 $3.70 $3.62 $3.66 $3.66 121,216
2016-07-26 $3.62 $3.70 $3.51 $3.64 $3.64 83,616
2016-07-25 $3.56 $3.62 $3.50 $3.59 $3.59 175,434
2016-07-22 $3.40 $3.55 $3.36 $3.52 $3.52 111,368
2016-07-21 $3.50 $3.50 $3.33 $3.41 $3.41 42,346
2016-07-20 $3.40 $3.49 $3.36 $3.48 $3.48 73,933
2016-07-19 $3.33 $3.43 $3.33 $3.40 $3.40 42,140
2016-07-18 $3.30 $3.37 $3.30 $3.37 $3.37 24,340
2016-07-15 $3.37 $3.37 $3.31 $3.32 $3.32 15,585
2016-07-14 $3.39 $3.39 $3.35 $3.37 $3.37 10,277
2016-07-13 $3.31 $3.35 $3.31 $3.34 $3.34 14,193
2016-07-12 $3.44 $3.44 $3.33 $3.33 $3.33 57,331
2016-07-11 $3.37 $3.43 $3.32 $3.37 $3.37 44,768
2016-07-08 $3.38 $3.42 $3.34 $3.40 $3.40 14,930
2016-07-07 $3.33 $3.44 $3.29 $3.36 $3.36 45,091
2016-07-06 $3.28 $3.34 $3.21 $3.29 $3.29 80,296
2016-07-05 $3.25 $3.34 $3.21 $3.29 $3.29 251,012
2016-07-01 $3.19 $3.33 $3.12 $3.30 $3.30 170,476
2016-06-30 $3.15 $3.22 $3.13 $3.19 $3.19 90,514
2016-06-29 $3.17 $3.17 $3.10 $3.15 $3.15 118,145
2016-06-28 $2.99 $3.17 $2.99 $3.13 $3.13 37,305
2016-06-27 $3.13 $3.13 $2.95 $2.97 $2.97 161,151
2016-06-24 $3.27 $3.27 $3.18 $3.20 $3.20 71,047
2016-06-23 $3.49 $3.49 $3.27 $3.38 $3.38 28,533
2016-06-22 $3.39 $3.41 $3.30 $3.33 $3.33 42,998
2016-06-21 $3.44 $3.44 $3.36 $3.40 $3.40 26,121
2016-06-20 $3.25 $3.44 $3.20 $3.41 $3.41 97,415
2016-06-17 $3.27 $3.30 $3.22 $3.28 $3.28 63,896
2016-06-16 $3.45 $3.45 $3.22 $3.31 $3.31 175,827
2016-06-15 $3.48 $3.50 $3.41 $3.46 $3.46 56,275
2016-06-14 $3.42 $3.50 $3.42 $3.45 $3.45 57,764
2016-06-13 $3.49 $3.52 $3.41 $3.47 $3.47 90,049
2016-06-10 $3.49 $3.55 $3.45 $3.52 $3.52 113,162
2016-06-09 $3.47 $3.56 $3.44 $3.54 $3.54 55,346
2016-06-08 $3.48 $3.56 $3.42 $3.50 $3.50 147,449
2016-06-07 $3.50 $3.54 $3.41 $3.53 $3.53 197,581
2016-06-06 $3.46 $3.56 $3.41 $3.52 $3.52 281,726
2016-06-03 $3.63 $3.63 $3.46 $3.56 $3.56 140,250
2016-06-02 $3.54 $3.67 $3.54 $3.63 $3.63 177,570
2016-06-01 $3.56 $3.68 $3.46 $3.54 $3.54 129,242
2016-05-31 $3.45 $3.69 $3.44 $3.56 $3.56 444,217
2016-05-27 $3.70 $3.80 $3.37 $3.41 $3.41 420,748
2016-05-26 $3.65 $3.75 $3.59 $3.69 $3.69 513,346
2016-05-25 $3.44 $3.60 $3.39 $3.58 $3.58 430,989
2016-05-24 $3.26 $3.42 $3.26 $3.37 $3.37 226,528
2016-05-23 $3.22 $3.36 $3.20 $3.25 $3.25 133,605
2016-05-20 $3.20 $3.23 $3.16 $3.22 $3.22 132,082
2016-05-19 $3.40 $3.41 $3.23 $3.23 $3.23 174,925
2016-05-18 $3.40 $3.40 $3.31 $3.38 $3.38 136,625
2016-05-17 $3.33 $3.41 $3.30 $3.38 $3.38 858,326
2016-05-16 $3.18 $3.36 $3.18 $3.30 $3.30 483,752
2016-05-13 $3.12 $3.20 $3.12 $3.18 $3.18 145,110
2016-05-12 $3.13 $3.20 $3.12 $3.20 $3.20 126,990
2016-05-11 $3.15 $3.18 $3.12 $3.15 $3.15 81,857
2016-05-10 $3.13 $3.16 $3.11 $3.15 $3.15 116,170
2016-05-09 $3.17 $3.20 $3.09 $3.13 $3.13 156,260
2016-05-06 $3.18 $3.20 $3.06 $3.12 $3.12 140,093
2016-05-05 $3.12 $3.19 $2.99 $3.18 $3.18 514,680
2016-05-04 $3.05 $3.16 $2.94 $3.06 $3.06 966,265
2016-05-03 $2.85 $3.92 $2.80 $3.00 $3.00 6,363,184
2016-05-02 $2.64 $2.70 $2.56 $2.65 $2.65 36,229
2016-04-29 $2.67 $2.67 $2.55 $2.57 $2.57 112,772
2016-04-28 $2.67 $2.78 $2.64 $2.71 $2.71 41,650
2016-04-27 $2.70 $2.71 $2.63 $2.70 $2.70 32,458
2016-04-26 $2.66 $2.77 $2.66 $2.68 $2.68 15,070
2016-04-25 $2.75 $2.77 $2.64 $2.67 $2.67 121,359
2016-04-22 $2.56 $2.60 $2.54 $2.57 $2.57 19,253
2016-04-21 $2.64 $2.64 $2.54 $2.55 $2.55 51,516
2016-04-20 $2.65 $2.65 $2.58 $2.61 $2.61 32,869
2016-04-19 $2.63 $2.65 $2.56 $2.63 $2.63 54,229
2016-04-18 $2.56 $2.69 $2.55 $2.55 $2.55 91,358
2016-04-15 $2.55 $2.58 $2.52 $2.52 $2.52 112,645
2016-04-14 $2.52 $2.55 $2.52 $2.55 $2.55 9,259
2016-04-13 $2.53 $2.55 $2.52 $2.52 $2.52 33,418
2016-04-12 $2.54 $2.55 $2.52 $2.52 $2.52 7,692
2016-04-11 $2.52 $2.55 $2.52 $2.55 $2.55 23,659
2016-04-08 $2.55 $2.55 $2.52 $2.55 $2.55 20,940
2016-04-07 $2.54 $2.55 $2.51 $2.55 $2.55 31,331
2016-04-06 $2.52 $2.55 $2.50 $2.50 $2.50 39,186
2016-04-05 $2.55 $2.55 $2.51 $2.53 $2.53 17,066
2016-04-04 $2.55 $2.55 $2.49 $2.55 $2.55 28,318
2016-04-01 $2.53 $2.69 $2.52 $2.55 $2.55 78,810
2016-03-31 $2.55 $2.55 $2.47 $2.47 $2.47 39,481
2016-03-30 $2.60 $2.60 $2.54 $2.57 $2.57 22,371
2016-03-29 $2.55 $2.70 $2.53 $2.60 $2.60 22,002
2016-03-28 $2.45 $2.58 $2.43 $2.57 $2.57 15,676
2016-03-24 $2.48 $2.48 $2.43 $2.45 $2.45 34,176
2016-03-23 $2.50 $2.50 $2.48 $2.48 $2.48 8,732
2016-03-22 $2.53 $2.53 $2.50 $2.50 $2.50 9,269
2016-03-21 $2.55 $2.70 $2.50 $2.54 $2.54 3,347
2016-03-18 $2.59 $2.61 $2.53 $2.57 $2.57 34,725
2016-03-17 $2.85 $2.85 $2.56 $2.61 $2.61 38,335
2016-03-16 $2.58 $2.67 $2.55 $2.67 $2.67 19,025
2016-03-15 $2.65 $2.65 $2.56 $2.61 $2.61 17,938
2016-03-14 $2.66 $2.89 $2.63 $2.65 $2.65 12,924
2016-03-11 $2.68 $2.81 $2.67 $2.70 $2.70 13,143
2016-03-10 $2.85 $2.92 $2.71 $2.71 $2.71 54,022
2016-03-09 $2.71 $2.87 $2.70 $2.80 $2.80 130,420
2016-03-08 $2.61 $2.71 $2.61 $2.66 $2.66 18,618
2016-03-07 $2.53 $2.70 $2.52 $2.67 $2.67 51,335
2016-03-04 $2.68 $2.69 $2.50 $2.57 $2.57 31,783
2016-03-03 $2.60 $2.69 $2.59 $2.60 $2.60 40,262
2016-03-02 $2.69 $2.69 $2.59 $2.60 $2.60 7,980
2016-03-01 $2.49 $2.75 $2.49 $2.68 $2.68 88,252
2016-02-29 $2.51 $2.57 $2.48 $2.51 $2.51 46,626
2016-02-26 $2.62 $2.75 $2.53 $2.56 $2.56 20,822
2016-02-25 $2.75 $2.75 $2.62 $2.62 $2.62 12,795
2016-02-24 $2.66 $2.73 $2.66 $2.73 $2.73 37,652
2016-02-23 $2.66 $2.76 $2.60 $2.66 $2.66 34,689
2016-02-22 $2.57 $2.78 $2.54 $2.71 $2.71 81,392
2016-02-19 $2.66 $2.66 $2.58 $2.59 $2.59 8,876
2016-02-18 $2.64 $2.75 $2.59 $2.65 $2.65 8,112
2016-02-17 $2.68 $2.76 $2.60 $2.67 $2.67 6,322
2016-02-16 $2.63 $2.76 $2.63 $2.63 $2.63 7,170
2016-02-12 $2.71 $2.74 $2.54 $2.63 $2.63 6,221
2016-02-11 $2.70 $2.71 $2.62 $2.65 $2.65 5,033
2016-02-10 $2.78 $2.78 $2.67 $2.68 $2.68 14,457
2016-02-09 $2.78 $2.79 $2.71 $2.78 $2.78 184,495
2016-02-08 $2.77 $2.77 $2.53 $2.72 $2.72 44,542
2016-02-05 $2.82 $2.83 $2.74 $2.78 $2.78 28,554
2016-02-04 $2.84 $2.89 $2.77 $2.80 $2.80 95,085
2016-02-03 $2.56 $2.97 $2.55 $2.84 $2.84 241,511
2016-02-02 $2.49 $2.65 $2.48 $2.62 $2.62 77,916
2016-02-01 $2.51 $2.56 $2.50 $2.50 $2.50 50,781
2016-01-29 $2.52 $2.59 $2.51 $2.51 $2.51 31,867
2016-01-28 $2.59 $2.59 $2.49 $2.53 $2.53 23,112
2016-01-27 $2.56 $2.61 $2.50 $2.51 $2.51 26,921
2016-01-26 $2.46 $2.59 $2.40 $2.45 $2.45 30,987
2016-01-25 $2.55 $2.58 $2.40 $2.41 $2.41 58,426
2016-01-22 $2.46 $2.58 $2.42 $2.57 $2.57 37,585
2016-01-21 $2.29 $2.44 $2.29 $2.44 $2.44 5,893
2016-01-20 $2.35 $2.46 $2.28 $2.42 $2.42 31,632
2016-01-19 $2.36 $2.46 $2.35 $2.35 $2.35 42,385
2016-01-15 $2.48 $2.49 $2.35 $2.39 $2.39 123,128
2016-01-14 $2.40 $2.50 $2.39 $2.50 $2.50 32,590
2016-01-13 $2.49 $2.49 $2.40 $2.40 $2.40 184,050
2016-01-12 $2.52 $2.60 $2.47 $2.47 $2.47 18,635
2016-01-11 $2.46 $2.54 $2.44 $2.50 $2.50 39,733
2016-01-08 $2.45 $2.59 $2.44 $2.47 $2.47 62,966
2016-01-07 $2.60 $2.60 $2.46 $2.47 $2.47 25,504
2016-01-06 $2.58 $2.64 $2.58 $2.60 $2.60 21,959
2016-01-05 $2.60 $2.67 $2.53 $2.62 $2.62 24,291
2016-01-04 $2.45 $2.63 $2.45 $2.61 $2.61 150,891
2015-12-31 $2.46 $2.52 $2.42 $2.48 $2.48 48,600
2015-12-30 $2.50 $2.52 $2.44 $2.44 $2.44 30,300
2015-12-29 $2.50 $2.51 $2.50 $2.50 $2.50 8,500
2015-12-28 $2.52 $2.53 $2.50 $2.50 $2.50 18,500
2015-12-24 $2.50 $2.54 $2.50 $2.53 $2.53 3,700
2015-12-23 $2.50 $2.54 $2.49 $2.50 $2.50 16,100
2015-12-22 $2.52 $2.53 $2.50 $2.50 $2.50 18,900
2015-12-21 $2.55 $2.55 $2.50 $2.53 $2.53 20,000
2015-12-18 $2.50 $2.54 $2.49 $2.51 $2.51 25,900
2015-12-17 $2.45 $2.52 $2.42 $2.50 $2.50 16,500
2015-12-16 $2.44 $2.45 $2.42 $2.42 $2.42 20,200
2015-12-15 $2.50 $2.54 $2.42 $2.46 $2.46 34,500
2015-12-14 $2.53 $2.56 $2.45 $2.50 $2.50 106,800
2015-12-11 $2.67 $2.67 $2.50 $2.53 $2.53 28,800
2015-12-10 $2.68 $2.69 $2.63 $2.67 $2.67 88,000
2015-12-09 $2.55 $2.70 $2.55 $2.65 $2.65 146,500
2015-12-08 $2.47 $2.53 $2.46 $2.50 $2.50 35,300
2015-12-07 $2.50 $2.55 $2.50 $2.51 $2.51 37,400
2015-12-04 $2.47 $2.54 $2.45 $2.52 $2.52 28,900
2015-12-03 $2.53 $2.54 $2.50 $2.51 $2.51 15,600
2015-12-02 $2.51 $2.56 $2.50 $2.53 $2.53 96,400
2015-12-01 $2.40 $2.54 $2.40 $2.53 $2.53 92,400
2015-11-30 $2.42 $2.48 $2.40 $2.40 $2.40 21,600
2015-11-27 $2.47 $2.47 $2.41 $2.42 $2.42 14,700
2015-11-25 $2.45 $2.46 $2.35 $2.45 $2.45 15,700
2015-11-24 $2.34 $2.45 $2.30 $2.44 $2.44 185,500
2015-11-23 $2.32 $2.35 $2.30 $2.31 $2.31 43,400
2015-11-20 $2.35 $2.36 $2.29 $2.32 $2.32 262,800
2015-11-19 $2.35 $2.39 $2.28 $2.33 $2.33 170,100
2015-11-18 $2.30 $2.35 $2.29 $2.34 $2.34 69,500
2015-11-17 $2.32 $2.35 $2.29 $2.31 $2.31 7,100
2015-11-16 $2.33 $2.33 $2.29 $2.33 $2.33 11,500
2015-11-13 $2.29 $2.33 $2.29 $2.31 $2.31 7,200
2015-11-12 $2.28 $2.30 $2.26 $2.30 $2.30 21,200
2015-11-11 $2.28 $2.32 $2.27 $2.31 $2.31 20,400
2015-11-10 $2.21 $2.31 $2.21 $2.28 $2.28 32,600
2015-11-09 $2.20 $2.31 $2.20 $2.21 $2.21 32,700
2015-11-06 $2.29 $2.29 $2.20 $2.21 $2.21 25,800
2015-11-05 $2.26 $2.30 $2.26 $2.30 $2.30 25,900
2015-11-04 $2.17 $2.27 $2.17 $2.26 $2.26 28,000
2015-11-03 $2.13 $2.25 $2.12 $2.18 $2.18 60,100
2015-11-02 $2.17 $2.23 $2.17 $2.18 $2.18 16,600
2015-10-30 $2.23 $2.28 $2.17 $2.20 $2.20 14,300
2015-10-29 $2.25 $2.25 $2.17 $2.17 $2.17 21,300
2015-10-28 $2.21 $2.25 $2.20 $2.21 $2.21 28,700
2015-10-27 $2.22 $2.23 $2.20 $2.22 $2.22 57,500
2015-10-26 $2.24 $2.25 $2.20 $2.22 $2.22 14,300
2015-10-23 $2.17 $2.28 $2.17 $2.25 $2.25 15,000
2015-10-22 $2.26 $2.27 $2.20 $2.22 $2.22 2,300
2015-10-21 $2.29 $2.29 $2.17 $2.26 $2.26 40,400
2015-10-20 $2.27 $2.28 $2.21 $2.28 $2.28 10,500
2015-10-19 $2.26 $2.28 $2.23 $2.24 $2.24 3,700
2015-10-16 $2.25 $2.28 $2.22 $2.25 $2.25 96,700
2015-10-15 $2.25 $2.25 $2.17 $2.22 $2.22 12,600
2015-10-14 $2.21 $2.25 $2.16 $2.19 $2.19 20,000
2015-10-13 $2.15 $2.28 $2.15 $2.21 $2.21 106,900
2015-10-12 $2.12 $2.12 $2.06 $2.11 $2.11 20,800
2015-10-09 $2.06 $2.13 $2.06 $2.11 $2.11 42,000
2015-10-08 $2.07 $2.10 $2.05 $2.06 $2.06 84,400
2015-10-07 $2.08 $2.10 $1.93 $2.09 $2.09 11,700
2015-10-06 $2.00 $2.09 $1.98 $2.09 $2.09 212,100
2015-10-05 $1.98 $2.02 $1.92 $2.02 $2.02 121,300
2015-10-02 $1.95 $2.00 $1.91 $1.99 $1.99 21,300
2015-10-01 $1.93 $1.97 $1.90 $1.92 $1.92 38,100
2015-09-30 $1.95 $2.00 $1.91 $1.92 $1.92 37,900
2015-09-29 $1.97 $2.04 $1.96 $1.99 $1.99 11,300
2015-09-28 $2.01 $2.01 $1.94 $1.97 $1.97 24,000
2015-09-25 $2.00 $2.08 $1.98 $1.98 $1.98 38,900
2015-09-24 $2.06 $2.08 $1.98 $1.99 $1.99 38,700
2015-09-23 $2.09 $2.11 $2.06 $2.08 $2.08 12,600
2015-09-22 $2.16 $2.16 $2.09 $2.09 $2.09 28,700
2015-09-21 $2.16 $2.18 $2.13 $2.17 $2.17 3,700
2015-09-18 $2.12 $2.17 $2.12 $2.17 $2.17 28,200
2015-09-17 $2.12 $2.21 $2.12 $2.14 $2.14 11,600
2015-09-16 $2.17 $2.17 $2.11 $2.15 $2.15 20,500
2015-09-15 $2.13 $2.18 $2.13 $2.17 $2.17 19,600
2015-09-14 $2.20 $2.20 $2.11 $2.13 $2.13 18,500
2015-09-11 $2.18 $2.29 $2.13 $2.22 $2.22 14,600
2015-09-10 $2.17 $2.31 $2.17 $2.22 $2.22 14,800
2015-09-09 $2.16 $2.20 $2.14 $2.18 $2.18 11,100
2015-09-08 $2.18 $2.18 $2.12 $2.14 $2.14 26,500
2015-09-04 $2.10 $2.15 $2.10 $2.15 $2.15 10,100
2015-09-03 $2.15 $2.16 $2.11 $2.13 $2.13 30,600
2015-09-02 $2.19 $2.19 $2.13 $2.14 $2.14 31,200
2015-09-01 $2.17 $2.23 $2.15 $2.17 $2.17 23,900
2015-08-31 $2.17 $2.29 $2.17 $2.19 $2.19 45,200