AXT Inc (AXTI) Exchange: NASDAQ

Data as of Sept. 28, 2022

$6.82 ($0.21) 3.18%

AXT Inc - Daily Information
Click for more stock information on AXT Inc.
Daily Information Data
Date Sept. 28, 2022
Open $6.69
Previous Close $6.82
High $6.95
Low $6.69
Adjusted Open $6.69
Previous Adjusted Close $6.82
Adjusted High $6.95
Adjusted Low $6.69

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: 1,074

Sector: Technology

Industry: Semiconductor Equipment & Materials

Website: AXT Inc Website

Address: 4281 Technology Drive, Fremont, CA, United States, 94538

Historical Stock Data for AXT Inc (AXTI)
Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.