BB Seguridade Participacoes S.A. (BBSEY) Exchange: PINK

Data as of March 29, 2024

$6.54 ($0.03) 0.46%

BB Seguridade Participacoes S.A. - Daily Information
Click for more stock information on BB Seguridade Participacoes S.A..
Daily Information Data
Date March 29, 2024
Open $6.50
Previous Close $6.54
High $6.59
Low $6.49
Adjusted Open $6.50
Previous Adjusted Close $6.54
Adjusted High $6.59
Adjusted Low $6.49

About BB Seguridade Participacoes S.A. (BBSEY)

BB Seguridade Participacoes S.A.

Historical Stock Data for BB Seguridade Participacoes S.A. (BBSEY)

Date Open High Low Close Adj.Close Volume
2024-03-22 $6.50 $6.59 $6.49 $6.54 $6.54 44,903
2024-03-21 $6.58 $6.61 $6.51 $6.51 $6.51 74,832
2024-03-20 $6.64 $6.68 $6.60 $6.60 $6.60 21,661
2024-03-19 $6.60 $6.67 $6.60 $6.63 $6.63 76,995
2024-03-18 $6.60 $6.77 $6.60 $6.77 $6.77 21,059
2024-03-15 $6.70 $6.78 $6.68 $6.68 $6.68 41,644
2024-03-14 $6.66 $6.70 $6.65 $6.67 $6.67 16,408
2024-03-13 $6.64 $6.69 $6.63 $6.68 $6.68 24,007
2024-03-12 $6.61 $6.70 $6.61 $6.61 $6.61 27,051
2024-03-11 $6.67 $6.70 $6.61 $6.61 $6.61 27,051
2024-03-08 $6.57 $6.67 $6.57 $6.63 $6.63 23,252
2024-03-07 $6.68 $6.80 $6.65 $6.68 $6.68 35,570
2024-03-06 $6.75 $6.77 $6.62 $6.70 $6.70 50,526
2024-03-05 $6.70 $6.74 $6.68 $6.68 $6.68 34,236
2024-03-04 $6.67 $6.84 $6.67 $6.84 $6.84 26,592
2024-03-01 $6.70 $6.75 $6.68 $6.68 $6.68 37,691
2024-02-29 $6.74 $6.78 $6.70 $6.73 $6.73 165,719
2024-02-28 $6.74 $6.80 $6.73 $6.76 $6.76 14,031
2024-02-27 $6.68 $6.79 $6.68 $6.76 $6.76 57,070
2024-02-26 $6.63 $6.66 $6.60 $6.60 $6.60 73,817
2024-02-23 $6.70 $6.70 $6.57 $6.57 $6.57 49,307
2024-02-22 $6.71 $6.75 $6.65 $6.71 $6.71 16,528
2024-02-21 $6.69 $6.71 $6.62 $6.65 $6.65 16,102
2024-02-20 $6.45 $6.77 $6.45 $6.71 $6.71 79,325
2024-02-16 $6.85 $6.85 $6.35 $6.64 $6.64 14,381
2024-02-15 $6.71 $6.73 $6.70 $6.73 $6.73 63,511
2024-02-14 $6.88 $7.00 $6.66 $6.71 $6.71 156,167
2024-02-13 $6.95 $7.24 $6.85 $6.90 $6.90 55,358
2024-02-12 $6.75 $7.58 $6.75 $7.00 $7.00 65,341
2024-02-09 $6.95 $7.03 $6.85 $7.01 $7.01 35,396
2024-02-08 $7.26 $7.26 $6.76 $7.19 $7.19 35,594
2024-02-07 $7.45 $7.67 $7.21 $7.50 $7.50 152,041
2024-02-06 $7.05 $7.30 $7.05 $7.30 $7.30 59,694
2024-02-05 $6.86 $7.02 $6.86 $7.02 $7.02 68,350
2024-02-02 $6.91 $6.96 $6.85 $6.87 $6.87 46,936
2024-02-01 $6.97 $7.10 $6.96 $7.10 $7.10 19,980
2024-01-31 $6.97 $7.03 $6.94 $6.97 $6.97 16,026
2024-01-30 $6.85 $6.90 $6.84 $6.85 $6.85 21,174
2024-01-29 $6.93 $6.93 $6.87 $6.91 $6.91 63,666
2024-01-26 $6.94 $6.94 $6.90 $6.92 $6.92 11,855
2024-01-25 $6.83 $6.94 $6.83 $6.92 $6.92 26,235
2024-01-24 $6.93 $7.00 $6.91 $6.98 $6.98 51,751
2024-01-23 $6.90 $7.00 $6.90 $6.99 $6.99 35,103
2024-01-22 $6.99 $7.01 $6.89 $6.90 $6.90 68,505
2024-01-19 $6.99 $7.03 $6.95 $7.03 $7.03 100,361
2024-01-18 $6.90 $6.98 $6.86 $6.96 $6.96 20,124
2024-01-17 $6.80 $6.89 $6.80 $6.87 $6.87 44,563
2024-01-16 $6.88 $6.89 $6.76 $6.81 $6.81 45,137
2024-01-12 $6.90 $6.90 $6.84 $6.84 $6.84 26,548
2024-01-11 $6.78 $6.84 $6.74 $6.83 $6.83 46,872
2024-01-10 $6.80 $6.83 $6.78 $6.80 $6.80 70,767
2024-01-09 $6.79 $6.83 $6.79 $6.80 $6.80 47,556
2024-01-08 $6.87 $6.92 $6.87 $6.89 $6.89 33,634
2024-01-05 $6.90 $6.95 $6.89 $6.91 $6.91 27,951
2024-01-04 $6.87 $6.97 $6.86 $6.93 $6.93 57,045
2024-01-03 $6.60 $6.96 $6.60 $6.96 $6.96 47,335
2024-01-02 $6.90 $6.91 $6.84 $6.89 $6.89 47,761
2023-12-29 $6.90 $6.94 $6.86 $6.90 $6.90 35,935
2023-12-28 $6.93 $6.95 $6.86 $6.86 $6.86 36,187
2023-12-27 $6.91 $6.93 $6.86 $6.91 $6.91 15,745
2023-12-26 $6.86 $6.96 $6.86 $6.96 $6.96 16,356
2023-12-22 $6.84 $6.88 $6.82 $6.82 $6.82 75,066
2023-12-21 $6.80 $6.81 $6.75 $6.78 $6.78 119,726
2023-12-20 $6.82 $6.85 $6.78 $6.80 $6.80 51,953
2023-12-19 $6.79 $6.88 $6.79 $6.86 $6.86 16,877
2023-12-18 $6.57 $6.71 $6.56 $6.69 $6.69 148,901
2023-12-15 $6.49 $6.51 $6.44 $6.48 $6.48 46,104
2023-12-14 $6.38 $6.52 $6.38 $6.45 $6.45 55,604
2023-12-13 $6.13 $6.32 $6.10 $6.32 $6.32 43,847
2023-12-12 $6.32 $6.34 $6.27 $6.30 $6.30 54,438
2023-12-11 $6.26 $6.38 $6.26 $6.35 $6.35 59,098
2023-12-08 $6.30 $6.35 $6.30 $6.32 $6.32 57,933
2023-12-07 $6.27 $6.39 $6.27 $6.32 $6.32 39,876
2023-12-06 $6.25 $6.27 $6.18 $6.19 $6.19 30,518
2023-12-05 $6.19 $6.25 $6.17 $6.24 $6.24 80,308
2023-12-04 $6.28 $6.28 $6.20 $6.20 $6.20 48,858
2023-12-01 $6.24 $6.32 $6.20 $6.31 $6.31 37,283
2023-11-30 $6.35 $6.38 $6.30 $6.30 $6.30 29,382
2023-11-29 $6.47 $6.47 $6.35 $6.35 $6.35 21,600
2023-11-28 $6.45 $6.54 $6.45 $6.50 $6.50 38,800
2023-11-27 $6.49 $6.49 $6.40 $6.41 $6.41 14,993
2023-11-24 $6.46 $6.48 $6.43 $6.45 $6.45 74,358
2023-11-22 $6.48 $6.51 $6.44 $6.49 $6.49 32,610
2023-11-21 $6.49 $6.52 $6.44 $6.47 $6.47 16,201
2023-11-20 $6.48 $6.56 $6.48 $6.51 $6.51 54,884
2023-11-17 $6.49 $6.52 $6.41 $6.45 $6.45 197,020
2023-11-16 $6.54 $6.62 $6.51 $6.55 $6.55 118,760
2023-11-15 $6.45 $6.49 $6.37 $6.48 $6.48 73,408
2023-11-14 $6.47 $6.48 $6.43 $6.48 $6.48 19,872
2023-11-13 $6.38 $6.43 $6.34 $6.38 $6.38 25,530
2023-11-10 $6.32 $6.51 $6.31 $6.51 $6.51 11,655
2023-11-09 $6.45 $6.46 $6.29 $6.29 $6.29 47,422
2023-11-08 $6.45 $6.49 $6.43 $6.45 $6.45 70,356
2023-11-07 $6.55 $6.55 $6.51 $6.54 $6.54 16,324
2023-11-06 $6.50 $6.50 $6.36 $6.42 $6.42 30,626
2023-11-03 $6.36 $6.40 $6.36 $6.40 $6.40 19,885
2023-11-02 $6.25 $6.52 $5.95 $6.26 $6.26 7,383
2023-11-01 $6.15 $6.22 $6.11 $6.20 $6.20 23,795
2023-10-31 $6.04 $6.09 $5.90 $5.90 $5.90 63,186
2023-10-30 $6.20 $6.20 $6.00 $6.07 $6.07 30,198
2023-10-27 $6.31 $6.31 $6.11 $6.11 $6.11 36,481
2023-10-26 $6.16 $6.23 $6.16 $6.22 $6.22 19,311
2023-10-25 $6.23 $6.23 $6.19 $6.20 $6.20 20,963
2023-10-24 $6.20 $6.35 $6.19 $6.35 $6.35 35,853
2023-10-23 $6.21 $6.23 $6.12 $6.12 $6.12 89,773
2023-10-20 $6.25 $6.27 $6.18 $6.21 $6.21 262,069
2023-10-19 $6.27 $6.55 $6.23 $6.55 $6.55 8,998
2023-10-18 $6.26 $6.31 $6.21 $6.25 $6.25 22,547
2023-10-17 $6.23 $6.29 $6.21 $6.29 $6.29 57,735
2023-10-16 $6.22 $6.32 $6.19 $6.32 $6.32 58,170
2023-10-13 $6.18 $6.20 $6.09 $6.09 $6.09 39,270
2023-10-12 $6.25 $6.25 $6.09 $6.14 $6.14 50,150
2023-10-11 $6.21 $6.25 $6.18 $6.24 $6.24 29,008
2023-10-10 $6.18 $6.23 $6.18 $6.23 $6.23 176,670
2023-10-09 $6.13 $6.18 $6.12 $6.13 $6.13 2,040,516
2023-10-06 $6.08 $6.20 $6.04 $6.16 $6.16 47,675
2023-10-05 $6.23 $6.23 $6.05 $6.12 $6.12 30,836
2023-10-04 $6.15 $6.39 $6.13 $6.39 $6.39 48,829
2023-10-03 $6.24 $6.24 $6.10 $6.10 $6.10 81,984
2023-10-02 $6.24 $6.27 $6.19 $6.23 $6.23 43,049
2023-09-29 $6.26 $6.27 $6.14 $6.14 $6.14 28,113
2023-09-28 $6.12 $6.25 $6.10 $6.25 $6.25 35,118
2023-09-27 $6.24 $6.34 $6.13 $6.16 $6.16 497,658
2023-09-26 $6.29 $6.50 $6.29 $6.47 $6.47 16,044
2023-09-25 $6.51 $6.52 $6.48 $6.52 $6.52 25,158
2023-09-22 $6.50 $6.57 $6.42 $6.47 $6.47 152,711
2023-09-21 $6.48 $6.84 $6.41 $6.84 $6.84 400,356
2023-09-20 $6.55 $6.75 $6.52 $6.63 $6.63 787,866
2023-09-19 $6.54 $6.65 $6.42 $6.65 $6.65 280,946
2023-09-18 $6.51 $6.57 $6.50 $6.52 $6.52 43,527
2023-09-15 $6.46 $6.61 $6.42 $6.61 $6.61 14,260
2023-09-14 $6.51 $6.53 $6.46 $6.47 $6.47 19,392
2023-09-13 $6.45 $6.47 $6.41 $6.44 $6.44 28,682
2023-09-12 $6.40 $6.42 $6.38 $6.41 $6.41 31,068
2023-09-11 $6.37 $6.40 $6.30 $6.30 $6.30 22,472
2023-09-08 $6.26 $6.26 $6.06 $6.15 $6.15 15,056
2023-09-07 $6.21 $6.33 $6.04 $6.04 $6.04 44,666
2023-09-06 $6.27 $6.27 $6.18 $6.20 $6.20 19,398
2023-09-05 $6.31 $6.35 $6.21 $6.26 $6.26 15,241
2023-09-01 $6.29 $6.30 $6.20 $6.20 $6.20 80,850
2023-08-31 $6.23 $6.23 $6.10 $6.13 $6.13 126,115
2023-08-30 $6.38 $6.38 $6.30 $6.33 $6.33 21,843
2023-08-29 $6.37 $6.43 $6.36 $6.43 $6.43 57,360
2023-08-28 $6.23 $6.31 $6.22 $6.23 $6.23 298,406
2023-08-25 $6.30 $6.33 $6.25 $6.26 $6.26 226,565
2023-08-24 $6.27 $6.29 $6.22 $6.28 $6.28 31,140
2023-08-23 $6.15 $6.40 $6.15 $6.40 $6.40 24,078
2023-08-22 $6.01 $6.16 $6.01 $6.10 $6.10 91,617
2023-08-21 $5.91 $6.08 $5.90 $6.01 $6.01 62,393
2023-08-18 $5.98 $6.13 $5.98 $6.12 $6.12 11,608
2023-08-17 $6.06 $6.28 $5.99 $6.05 $6.05 81,800
2023-08-16 $6.30 $6.61 $6.30 $6.60 $6.26 37,851
2023-08-15 $6.52 $6.58 $6.50 $6.55 $6.21 28,260
2023-08-14 $6.56 $6.75 $6.53 $6.75 $6.40 45,786
2023-08-11 $6.61 $6.63 $6.53 $6.58 $6.58 32,413
2023-08-10 $6.62 $6.64 $6.56 $6.58 $6.58 13,254
2023-08-09 $6.55 $6.56 $6.48 $6.50 $6.50 35,531
2023-08-08 $6.50 $6.55 $6.45 $6.53 $6.53 51,456
2023-08-07 $6.69 $6.69 $6.49 $6.55 $6.55 35,961
2023-08-04 $6.43 $6.53 $6.39 $6.42 $6.42 37,447
2023-08-03 $6.51 $6.51 $6.34 $6.48 $6.48 38,287
2023-08-02 $6.46 $6.59 $6.43 $6.59 $6.59 58,896
2023-08-01 $6.45 $6.52 $6.44 $6.44 $6.44 31,901
2023-07-31 $6.57 $6.58 $6.50 $6.55 $6.55 74,324
2023-07-28 $6.54 $6.58 $6.53 $6.57 $6.57 11,282
2023-07-27 $6.83 $6.83 $6.50 $6.53 $6.53 902,155
2023-07-26 $6.83 $6.83 $6.59 $6.64 $6.64 35,980
2023-07-25 $6.67 $6.68 $6.58 $6.58 $6.58 19,429
2023-07-24 $6.61 $6.69 $6.58 $6.67 $6.67 37,778
2023-07-21 $6.54 $6.56 $6.40 $6.40 $6.40 23,703
2023-07-20 $6.37 $6.46 $6.35 $6.46 $6.46 9,511
2023-07-19 $6.49 $6.49 $6.25 $6.35 $6.35 23,922
2023-07-18 $6.36 $6.37 $6.26 $6.28 $6.28 14,467
2023-07-17 $6.32 $6.38 $6.29 $6.38 $6.38 16,947
2023-07-14 $6.40 $6.40 $6.33 $6.33 $6.33 56,846
2023-07-13 $6.46 $6.49 $6.39 $6.45 $6.45 29,639
2023-07-12 $6.39 $6.49 $6.21 $6.42 $6.42 45,852
2023-07-11 $6.40 $6.49 $6.37 $6.40 $6.40 56,320
2023-07-10 $6.55 $6.56 $6.48 $6.50 $6.50 9,265
2023-07-07 $6.38 $6.55 $6.38 $6.55 $6.55 31,767
2023-07-06 $6.47 $6.75 $6.38 $6.45 $6.45 72,961
2023-07-05 $6.48 $6.65 $6.43 $6.65 $6.65 72,787
2023-07-03 $6.52 $6.58 $6.44 $6.52 $6.52 31,944
2023-06-30 $6.40 $6.45 $6.33 $6.43 $6.43 798,552
2023-06-29 $6.40 $6.40 $6.30 $6.34 $6.34 29,455
2023-06-28 $6.30 $6.31 $6.25 $6.27 $6.27 42,565
2023-06-27 $6.30 $6.34 $6.26 $6.28 $6.28 24,349
2023-06-26 $6.35 $6.35 $6.12 $6.17 $6.17 50,591
2023-06-23 $6.43 $6.45 $6.35 $6.38 $6.38 125,108
2023-06-22 $6.42 $6.43 $6.39 $6.41 $6.41 18,754
2023-06-21 $6.28 $6.44 $6.28 $6.37 $6.37 15,377
2023-06-20 $6.31 $6.39 $6.29 $6.32 $6.32 147,872
2023-06-16 $6.39 $6.45 $6.33 $6.33 $6.33 33,173
2023-06-15 $6.40 $6.48 $6.40 $6.44 $6.44 53,233
2023-06-14 $6.29 $6.39 $6.26 $6.26 $6.26 22,426
2023-06-13 $6.35 $6.38 $6.20 $6.28 $6.28 845,513
2023-06-12 $6.49 $6.49 $6.37 $6.37 $6.37 40,730
2023-06-09 $6.47 $6.47 $6.39 $6.40 $6.40 37,004
2023-06-08 $6.44 $6.62 $6.31 $6.50 $6.50 54,798
2023-06-07 $6.36 $6.37 $6.31 $6.32 $6.32 51,315
2023-06-06 $6.14 $6.40 $6.14 $6.33 $6.33 85,004
2023-06-05 $6.39 $6.42 $6.00 $6.00 $6.00 23,112
2023-06-02 $6.18 $6.33 $6.18 $6.30 $6.30 65,718
2023-06-01 $6.01 $6.22 $6.01 $6.13 $6.13 37,279
2023-05-31 $6.03 $6.23 $6.01 $6.23 $6.23 45,058
2023-05-30 $6.31 $6.38 $6.31 $6.33 $6.33 13,421
2023-05-26 $6.43 $6.46 $6.36 $6.43 $6.43 20,067
2023-05-25 $6.27 $6.42 $6.26 $6.42 $6.42 357,450
2023-05-24 $6.18 $6.31 $6.14 $6.28 $6.28 57,146
2023-05-23 $6.16 $6.19 $6.10 $6.14 $6.14 21,079
2023-05-22 $6.15 $6.22 $6.14 $6.15 $6.15 22,987
2023-05-19 $6.06 $6.16 $6.01 $6.01 $6.01 48,402
2023-05-18 $6.30 $6.33 $6.25 $6.28 $6.28 26,212
2023-05-17 $6.49 $6.49 $6.37 $6.44 $6.44 22,198
2023-05-16 $6.64 $6.66 $6.50 $6.51 $6.51 13,868
2023-05-15 $6.60 $6.71 $6.50 $6.50 $6.50 61,422
2023-05-12 $6.84 $6.91 $6.84 $6.91 $6.91 7,237
2023-05-11 $6.83 $6.85 $6.74 $6.83 $6.83 10,216
2023-05-10 $6.72 $6.86 $6.72 $6.86 $6.86 36,261
2023-05-09 $6.64 $6.80 $6.64 $6.80 $6.80 47,196
2023-05-08 $6.73 $6.74 $6.57 $6.66 $6.66 30,927
2023-05-05 $6.58 $6.73 $6.58 $6.70 $6.70 35,061
2023-05-04 $6.47 $6.58 $6.40 $6.55 $6.55 25,865
2023-05-03 $6.71 $6.73 $6.63 $6.63 $6.63 34,387
2023-05-02 $6.76 $6.82 $6.67 $6.71 $6.71 28,092
2023-05-01 $6.91 $6.95 $6.52 $6.79 $6.79 23,408
2023-04-28 $6.80 $6.86 $6.75 $6.78 $6.78 25,212
2023-04-27 $6.90 $6.90 $6.81 $6.81 $6.81 16,553
2023-04-26 $6.83 $6.84 $6.73 $6.84 $6.84 146,279
2023-04-25 $6.81 $6.82 $6.75 $6.82 $6.82 20,055
2023-04-24 $6.80 $6.83 $6.74 $6.83 $6.83 18,021
2023-04-21 $6.55 $6.90 $6.55 $6.84 $6.84 11,609
2023-04-20 $6.79 $6.86 $6.78 $6.78 $6.78 18,755
2023-04-19 $6.84 $6.90 $6.75 $6.76 $6.76 20,469
2023-04-18 $6.89 $6.93 $6.83 $6.90 $6.90 10,994
2023-04-17 $7.00 $7.04 $6.96 $6.97 $6.97 41,401
2023-04-14 $7.01 $7.05 $6.93 $7.03 $7.03 26,586
2023-04-13 $7.14 $7.14 $7.00 $7.05 $7.05 37,711
2023-04-12 $7.05 $7.20 $7.03 $7.11 $7.11 41,885
2023-04-11 $7.00 $7.02 $6.88 $6.93 $6.93 45,678
2023-04-10 $6.72 $6.80 $6.72 $6.80 $6.80 17,552
2023-04-06 $6.51 $6.70 $6.47 $6.70 $6.70 39,284
2023-04-05 $6.42 $6.44 $6.36 $6.41 $6.41 42,694
2023-04-04 $6.42 $6.48 $6.41 $6.46 $6.46 45,273
2023-04-03 $6.32 $6.32 $6.05 $6.18 $6.18 17,785
2023-03-31 $6.40 $6.40 $6.31 $6.38 $6.38 35,006
2023-03-30 $6.30 $6.36 $6.20 $6.25 $6.25 32,702
2023-03-29 $6.41 $6.41 $6.25 $6.37 $6.37 64,320
2023-03-28 $6.39 $6.57 $6.37 $6.54 $6.54 41,283
2023-03-27 $6.24 $6.30 $6.22 $6.25 $6.25 28,756
2023-03-24 $6.21 $6.30 $6.07 $6.25 $6.25 32,107
2023-03-23 $6.33 $6.41 $6.08 $6.41 $6.41 121,804
2023-03-22 $6.12 $6.21 $6.10 $6.13 $6.13 245,923
2023-03-21 $6.11 $6.13 $6.08 $6.11 $6.11 309,384
2023-03-20 $6.09 $6.13 $6.06 $6.09 $6.09 19,569
2023-03-17 $6.15 $6.20 $6.06 $6.09 $6.09 48,444
2023-03-16 $6.20 $6.30 $6.13 $6.30 $6.30 88,667
2023-03-15 $6.14 $6.21 $6.10 $6.13 $6.13 75,874
2023-03-14 $6.29 $6.32 $6.24 $6.27 $6.27 20,205
2023-03-13 $6.35 $6.37 $6.16 $6.17 $6.17 92,201
2023-03-10 $6.50 $6.62 $6.39 $6.40 $6.40 77,721
2023-03-09 $6.70 $6.75 $6.63 $6.63 $6.63 48,294
2023-03-08 $6.77 $6.77 $6.66 $6.69 $6.69 69,090
2023-03-07 $6.72 $6.72 $6.60 $6.65 $6.65 31,089
2023-03-06 $6.58 $6.78 $6.57 $6.60 $6.60 78,268
2023-03-03 $6.54 $6.58 $6.31 $6.31 $6.31 90,038
2023-03-02 $6.60 $6.63 $6.54 $6.63 $6.63 56,623
2023-03-01 $6.62 $6.62 $6.47 $6.48 $6.48 113,725
2023-02-28 $6.70 $6.81 $6.51 $6.67 $6.67 99,539
2023-02-27 $6.59 $6.73 $6.59 $6.63 $6.63 47,580
2023-02-24 $6.66 $6.69 $6.57 $6.63 $6.63 95,589
2023-02-23 $7.06 $7.06 $6.85 $6.91 $6.91 49,561
2023-02-22 $7.00 $7.15 $6.77 $6.92 $6.92 84,619
2023-02-21 $6.96 $7.05 $6.95 $7.03 $7.03 11,996
2023-02-17 $6.87 $7.08 $6.74 $7.02 $7.02 61,297
2023-02-16 $6.98 $7.00 $6.96 $6.99 $6.68 8,751
2023-02-15 $7.01 $7.07 $6.84 $6.90 $6.59 60,653
2023-02-14 $7.13 $7.17 $7.02 $7.13 $6.81 89,764
2023-02-13 $7.11 $7.16 $6.95 $7.14 $7.14 48,937
2023-02-10 $6.75 $6.96 $6.75 $6.94 $6.94 69,656
2023-02-09 $6.82 $6.91 $6.67 $6.76 $6.76 59,118
2023-02-08 $7.11 $7.26 $7.10 $7.19 $7.19 17,951
2023-02-07 $7.13 $7.14 $7.01 $7.11 $7.11 25,812
2023-02-06 $6.94 $7.13 $6.94 $7.13 $7.13 58,050
2023-02-03 $7.08 $7.21 $7.00 $7.00 $7.00 38,526
2023-02-02 $7.46 $7.46 $7.19 $7.24 $7.24 46,986
2023-02-01 $7.40 $7.40 $7.15 $7.25 $7.25 69,466
2023-01-31 $7.40 $7.48 $7.37 $7.41 $7.41 250,929
2023-01-30 $7.43 $7.43 $7.32 $7.37 $7.37 55,907
2023-01-27 $7.35 $7.35 $7.22 $7.26 $7.26 37,519
2023-01-26 $7.30 $7.34 $7.15 $7.31 $7.31 93,179
2023-01-25 $7.02 $7.33 $7.02 $7.33 $7.33 112,014
2023-01-24 $6.87 $6.94 $6.79 $6.94 $6.94 107,453
2023-01-23 $6.78 $6.88 $6.75 $6.80 $6.80 89,299
2023-01-20 $6.72 $6.80 $6.68 $6.80 $6.80 54,510
2023-01-19 $6.59 $6.72 $6.55 $6.69 $6.69 40,285
2023-01-18 $6.73 $6.78 $6.66 $6.66 $6.66 63,250
2023-01-17 $6.61 $6.80 $6.60 $6.80 $6.80 54,947
2023-01-13 $6.68 $6.72 $6.67 $6.69 $6.69 51,095
2023-01-12 $6.64 $6.72 $6.55 $6.70 $6.70 95,683
2023-01-11 $6.58 $6.88 $6.54 $6.88 $6.88 150,821
2023-01-10 $6.39 $6.56 $6.33 $6.56 $6.56 149,442
2023-01-09 $6.29 $6.36 $6.22 $6.26 $6.26 39,720
2023-01-06 $6.27 $6.37 $6.27 $6.37 $6.37 12,084
2023-01-05 $6.00 $6.09 $5.99 $6.05 $6.05 29,528
2023-01-04 $5.99 $5.99 $5.91 $5.93 $5.93 182,095
2023-01-03 $6.17 $6.17 $5.80 $5.80 $5.80 17,800
2022-12-30 $6.35 $6.35 $6.25 $6.30 $6.30 20,376
2022-12-29 $6.51 $6.53 $6.30 $6.35 $6.35 15,309
2022-12-28 $6.24 $6.34 $6.24 $6.33 $6.33 19,532
2022-12-27 $6.26 $6.27 $6.18 $6.18 $6.18 19,981
2022-12-23 $6.48 $6.52 $6.42 $6.47 $6.47 13,010
2022-12-22 $6.39 $6.54 $6.39 $6.46 $6.46 36,317
2022-12-21 $6.36 $6.44 $6.34 $6.34 $6.34 60,275
2022-12-20 $6.16 $6.25 $6.15 $6.23 $6.23 102,810
2022-12-19 $6.01 $6.09 $6.01 $6.08 $6.08 32,642
2022-12-16 $6.05 $6.09 $6.00 $6.05 $6.05 17,504
2022-12-15 $6.02 $6.08 $5.88 $6.04 $6.04 26,026
2022-12-14 $5.80 $5.95 $5.76 $5.90 $5.90 129,351
2022-12-13 $5.91 $6.04 $5.75 $5.75 $5.75 145,067
2022-12-12 $5.90 $5.90 $5.75 $5.81 $5.81 71,961
2022-12-09 $5.97 $6.02 $5.95 $6.02 $6.02 85,541
2022-12-08 $6.01 $6.03 $5.93 $5.93 $5.93 40,136
2022-12-07 $6.03 $6.10 $5.99 $5.99 $5.99 34,715
2022-12-06 $6.04 $6.12 $6.00 $6.07 $6.07 41,643
2022-12-05 $6.00 $6.01 $5.92 $5.92 $5.92 40,350
2022-12-02 $6.21 $6.27 $6.10 $6.20 $6.20 21,964
2022-12-01 $6.05 $6.14 $5.98 $6.14 $6.14 80,401
2022-11-30 $5.84 $5.99 $5.83 $5.92 $5.92 114,438
2022-11-29 $5.74 $5.84 $5.74 $5.81 $5.81 58,825
2022-11-28 $5.64 $5.66 $5.59 $5.65 $5.65 119,271
2022-11-25 $5.72 $5.77 $5.64 $5.70 $5.70 14,699
2022-11-23 $5.57 $5.72 $5.53 $5.70 $5.70 20,226
2022-11-22 $5.63 $5.64 $5.54 $5.57 $5.57 107,940
2022-11-21 $5.60 $5.71 $5.52 $5.71 $5.71 114,732
2022-11-18 $5.67 $5.67 $5.55 $5.58 $5.58 1,339,313
2022-11-17 $5.37 $5.61 $5.34 $5.61 $5.61 199,944
2022-11-16 $5.78 $5.78 $5.50 $5.50 $5.50 88,944
2022-11-15 $5.73 $5.87 $5.73 $5.78 $5.78 49,383
2022-11-14 $5.66 $5.84 $5.66 $5.72 $5.72 350,076
2022-11-11 $5.68 $5.82 $5.54 $5.66 $5.66 631,644
2022-11-10 $5.81 $5.81 $5.46 $5.46 $5.46 242,712
2022-11-09 $6.05 $6.20 $5.95 $5.98 $5.98 54,137
2022-11-08 $5.75 $5.86 $5.74 $5.86 $5.86 46,630
2022-11-07 $5.88 $5.88 $5.78 $5.79 $5.79 23,334
2022-11-04 $5.83 $5.90 $5.80 $5.84 $5.84 50,146
2022-11-03 $5.63 $5.80 $5.60 $5.75 $5.75 361,786
2022-11-02 $5.58 $5.67 $5.48 $5.57 $5.57 275,452
2022-11-01 $5.65 $5.84 $5.36 $5.42 $5.42 772,709
2022-10-31 $5.43 $5.71 $5.41 $5.70 $5.70 163,118
2022-10-28 $5.42 $5.51 $5.41 $5.51 $5.51 154,958
2022-10-27 $5.30 $5.56 $5.30 $5.46 $5.46 100,434
2022-10-26 $5.25 $5.32 $5.10 $5.10 $5.10 65,438
2022-10-25 $5.32 $5.32 $5.19 $5.19 $5.19 36,765
2022-10-24 $5.45 $5.46 $5.37 $5.37 $5.37 110,552
2022-10-21 $5.59 $5.69 $5.57 $5.66 $5.66 91,872
2022-10-20 $5.60 $5.64 $5.57 $5.59 $5.59 123,960
2022-10-19 $5.45 $5.48 $5.42 $5.45 $5.45 31,479
2022-10-18 $5.33 $5.42 $5.31 $5.42 $5.42 43,909
2022-10-17 $5.25 $5.34 $5.25 $5.28 $5.28 53,768
2022-10-14 $5.24 $5.29 $5.10 $5.15 $5.15 22,222
2022-10-13 $5.17 $5.42 $5.17 $5.32 $5.32 65,468
2022-10-12 $5.17 $5.18 $5.03 $5.03 $5.03 40,464
2022-10-11 $5.31 $5.33 $5.15 $5.20 $5.20 42,425
2022-10-10 $5.39 $5.40 $5.32 $5.40 $5.40 17,530
2022-10-07 $5.31 $5.35 $5.29 $5.33 $5.33 24,412
2022-10-06 $5.24 $5.30 $5.21 $5.21 $5.21 92,587
2022-10-05 $5.14 $5.31 $5.13 $5.29 $5.29 50,491
2022-10-04 $5.30 $5.30 $5.09 $5.14 $5.14 42,284
2022-10-03 $5.09 $5.26 $5.09 $5.24 $5.24 88,253
2022-09-30 $4.83 $4.93 $4.83 $4.87 $4.87 34,008
2022-09-29 $4.81 $4.94 $4.78 $4.88 $4.88 121,634
2022-09-28 $5.24 $5.25 $5.05 $5.12 $5.12 46,939
2022-09-27 $5.36 $5.38 $5.28 $5.28 $5.28 43,503
2022-09-26 $5.40 $5.42 $5.26 $5.26 $5.26 23,888
2022-09-23 $5.65 $5.65 $5.50 $5.50 $5.50 51,174
2022-09-22 $5.65 $5.75 $5.59 $5.71 $5.71 273,141
2022-09-21 $5.82 $5.87 $5.74 $5.82 $5.82 21,427
2022-09-20 $5.69 $5.82 $5.65 $5.82 $5.82 99,529
2022-09-19 $5.48 $5.74 $5.48 $5.69 $5.69 33,985
2022-09-16 $5.43 $5.54 $5.43 $5.44 $5.44 32,365
2022-09-15 $5.35 $5.36 $5.27 $5.27 $5.27 37,943
2022-09-14 $5.36 $5.43 $5.30 $5.30 $5.30 55,612
2022-09-13 $5.38 $5.49 $5.32 $5.35 $5.35 55,626
2022-09-12 $5.52 $5.55 $5.47 $5.47 $5.47 26,206
2022-09-09 $5.43 $5.54 $5.43 $5.46 $5.46 18,730
2022-09-08 $5.46 $5.47 $5.39 $5.40 $5.40 117,267
2022-09-07 $5.36 $5.50 $5.35 $5.41 $5.41 45,060
2022-09-06 $5.41 $5.48 $5.38 $5.40 $5.40 104,823
2022-09-02 $5.46 $5.53 $5.30 $5.35 $5.35 816,624
2022-09-01 $5.56 $5.56 $5.42 $5.45 $5.45 11,054
2022-08-31 $5.43 $5.50 $5.42 $5.42 $5.42 26,769
2022-08-30 $5.56 $5.58 $5.47 $5.49 $5.49 32,394
2022-08-29 $5.52 $5.64 $5.52 $5.60 $5.60 42,435
2022-08-26 $5.49 $5.57 $5.47 $5.55 $5.55 47,165
2022-08-25 $5.47 $5.49 $5.41 $5.49 $5.49 65,776
2022-08-24 $5.55 $5.60 $5.54 $5.55 $5.55 29,364
2022-08-23 $5.53 $5.59 $5.50 $5.55 $5.55 23,723
2022-08-22 $5.41 $5.51 $5.37 $5.46 $5.46 22,056
2022-08-19 $5.46 $5.47 $5.38 $5.45 $5.45 16,411
2022-08-18 $5.58 $5.58 $5.49 $5.52 $5.52 127,303
2022-08-17 $5.85 $5.85 $5.76 $5.77 $5.60 192,842
2022-08-16 $5.87 $5.92 $5.83 $5.90 $5.72 54,454
2022-08-15 $5.94 $6.05 $5.93 $6.00 $5.82 22,819
2022-08-12 $5.95 $5.99 $5.86 $5.94 $5.76 100,724
2022-08-11 $5.80 $5.87 $5.79 $5.86 $5.68 24,227
2022-08-10 $5.87 $5.87 $5.71 $5.77 $5.60 41,057
2022-08-09 $5.85 $5.88 $5.73 $5.79 $5.61 116,721
2022-08-08 $5.63 $5.78 $5.63 $5.76 $5.58 19,760
2022-08-05 $5.37 $5.46 $5.36 $5.46 $5.29 21,954
2022-08-04 $5.40 $5.44 $5.35 $5.35 $5.19 48,311
2022-08-03 $5.51 $5.53 $5.40 $5.42 $5.26 65,892
2022-08-02 $5.54 $5.57 $5.49 $5.55 $5.38 212,916
2022-08-01 $5.58 $5.62 $5.50 $5.51 $5.34 75,949
2022-07-29 $5.59 $5.59 $5.51 $5.55 $5.38 404,783
2022-07-28 $5.52 $5.57 $5.44 $5.57 $5.40 33,438
2022-07-27 $5.41 $5.48 $5.39 $5.47 $5.30 21,690
2022-07-26 $5.28 $5.36 $5.24 $5.29 $5.13 38,942
2022-07-25 $5.14 $5.24 $5.13 $5.24 $5.08 28,959
2022-07-22 $4.99 $5.09 $4.99 $5.05 $4.89 11,824
2022-07-21 $4.90 $5.01 $4.90 $4.95 $4.80 146,920
2022-07-20 $5.03 $5.03 $4.93 $5.03 $4.88 58,469
2022-07-19 $4.98 $5.02 $4.90 $4.95 $4.80 39,767
2022-07-18 $5.10 $5.10 $4.92 $4.92 $4.77 140,867
2022-07-15 $4.90 $5.09 $4.90 $5.09 $4.94 113,626
2022-07-14 $4.70 $4.82 $4.70 $4.81 $4.66 36,060
2022-07-13 $4.69 $4.74 $4.61 $4.61 $4.47 67,945
2022-07-12 $4.65 $4.65 $4.57 $4.59 $4.45 97,533
2022-07-11 $4.69 $4.72 $4.62 $4.65 $4.51 86,187
2022-07-08 $4.77 $4.83 $4.75 $4.75 $4.60 61,951
2022-07-07 $4.71 $4.77 $4.71 $4.75 $4.61 45,606
2022-07-06 $4.58 $4.66 $4.54 $4.64 $4.50 62,236
2022-07-05 $4.69 $4.69 $4.56 $4.56 $4.42 74,577
2022-07-01 $4.80 $4.92 $4.77 $4.89 $4.74 20,363
2022-06-30 $4.83 $5.00 $4.82 $4.94 $4.79 44,899
2022-06-29 $4.88 $4.93 $4.84 $4.90 $4.75 56,779
2022-06-28 $4.85 $4.88 $4.74 $4.78 $4.64 44,826
2022-06-27 $4.68 $4.77 $4.68 $4.75 $4.60 45,243
2022-06-24 $4.73 $4.77 $4.66 $4.68 $4.54 39,117
2022-06-23 $4.82 $4.85 $4.78 $4.78 $4.64 82,446
2022-06-22 $4.79 $4.84 $4.71 $4.80 $4.65 47,618
2022-06-21 $4.84 $4.90 $4.82 $4.89 $4.74 146,013
2022-06-17 $4.81 $4.81 $4.71 $4.73 $4.59 60,445
2022-06-16 $4.85 $4.85 $4.66 $4.74 $4.60 13,309
2022-06-15 $4.82 $4.96 $4.78 $4.93 $4.78 42,279
2022-06-14 $4.78 $4.78 $4.72 $4.74 $4.60 47,165
2022-06-13 $4.75 $4.83 $4.67 $4.67 $4.53 42,074
2022-06-10 $4.95 $4.95 $4.84 $4.84 $4.69 57,436
2022-06-09 $5.08 $5.15 $5.04 $5.04 $4.89 73,890
2022-06-08 $5.23 $5.33 $5.13 $5.15 $4.99 115,385
2022-06-07 $5.18 $5.21 $5.11 $5.21 $5.05 16,372
2022-06-06 $5.43 $5.43 $5.30 $5.33 $5.17 16,679
2022-06-03 $5.44 $5.47 $5.34 $5.40 $5.24 22,284
2022-06-02 $5.49 $5.57 $5.46 $5.52 $5.35 28,495
2022-06-01 $5.57 $5.57 $5.48 $5.55 $5.38 27,356
2022-05-31 $5.67 $5.67 $5.50 $5.60 $5.43 58,858
2022-05-27 $5.46 $5.49 $5.40 $5.40 $5.24 46,003
2022-05-26 $5.29 $5.35 $5.26 $5.32 $5.16 69,554
2022-05-25 $5.23 $5.29 $5.20 $5.29 $5.13 27,697
2022-05-24 $5.30 $5.33 $5.22 $5.33 $5.17 17,175
2022-05-23 $5.23 $5.33 $4.90 $4.90 $4.75 47,195
2022-05-20 $5.21 $5.24 $5.15 $5.21 $5.05 40,718
2022-05-19 $5.11 $5.17 $5.08 $5.17 $5.01 19,591
2022-05-18 $5.14 $5.19 $5.07 $5.09 $4.94 172,324
2022-05-17 $5.14 $5.23 $5.14 $5.19 $5.03 17,917
2022-05-16 $5.03 $5.08 $4.99 $5.08 $4.93 52,325
2022-05-13 $4.97 $5.11 $4.96 $5.10 $4.95 151,359
2022-05-12 $4.79 $4.89 $4.79 $4.89 $4.74 20,068
2022-05-11 $4.76 $4.81 $4.75 $4.79 $4.64 25,528
2022-05-10 $4.86 $4.88 $4.77 $4.82 $4.67 69,076
2022-05-09 $4.80 $4.92 $4.78 $4.88 $4.73 33,116
2022-05-06 $4.84 $4.93 $4.80 $4.80 $4.65 337,983
2022-05-05 $5.03 $5.05 $4.87 $4.97 $4.82 131,145
2022-05-04 $4.96 $5.15 $4.88 $5.15 $4.99 37,725
2022-05-03 $4.94 $5.00 $4.88 $5.00 $4.85 23,434
2022-05-02 $5.00 $5.00 $4.79 $4.86 $4.71 47,832
2022-04-29 $5.19 $5.24 $5.13 $5.14 $4.98 45,548
2022-04-28 $5.07 $5.21 $5.07 $5.21 $5.05 32,780
2022-04-27 $5.12 $5.23 $5.10 $5.20 $5.04 49,294
2022-04-26 $5.29 $5.37 $5.16 $5.18 $5.02 166,554
2022-04-25 $5.30 $5.41 $5.26 $5.39 $5.23 69,629
2022-04-22 $5.66 $5.66 $5.40 $5.44 $5.28 32,275
2022-04-21 $5.65 $5.80 $5.54 $5.68 $5.51 33,020
2022-04-20 $5.60 $5.77 $5.60 $5.71 $5.54 69,496
2022-04-19 $5.71 $5.71 $5.51 $5.55 $5.38 54,516
2022-04-18 $5.64 $5.73 $5.57 $5.67 $5.50 91,375
2022-04-14 $5.51 $5.55 $5.48 $5.50 $5.33 19,883
2022-04-13 $5.44 $5.53 $5.44 $5.51 $5.34 25,902
2022-04-12 $5.61 $5.64 $5.44 $5.47 $5.30 46,552
2022-04-11 $5.53 $5.53 $5.46 $5.47 $5.30 41,727
2022-04-08 $5.44 $5.53 $5.41 $5.52 $5.35 56,906
2022-04-07 $5.49 $5.51 $5.45 $5.50 $5.33 101,233
2022-04-06 $5.40 $5.48 $5.37 $5.42 $5.25 63,991
2022-04-05 $5.50 $5.51 $5.43 $5.45 $5.28 21,282
2022-04-04 $5.58 $5.58 $5.51 $5.58 $5.41 74,406
2022-04-01 $5.42 $5.49 $5.36 $5.47 $5.30 43,064
2022-03-31 $5.25 $5.37 $5.25 $5.33 $5.17 21,608
2022-03-30 $5.19 $5.22 $5.12 $5.13 $4.97 33,129
2022-03-29 $5.17 $5.21 $5.12 $5.17 $5.01 51,270
2022-03-28 $5.02 $5.14 $5.02 $5.11 $4.95 18,416
2022-03-25 $5.04 $5.14 $5.04 $5.10 $4.95 68,202
2022-03-24 $4.99 $5.05 $4.95 $5.02 $4.87 94,959
2022-03-23 $4.82 $4.92 $4.82 $4.91 $4.76 88,186
2022-03-22 $4.82 $4.87 $4.78 $4.78 $4.64 108,644
2022-03-21 $4.69 $4.73 $4.67 $4.68 $4.54 213,306
2022-03-18 $4.53 $4.70 $4.53 $4.68 $4.54 213,306
2022-03-17 $4.44 $4.60 $4.42 $4.49 $4.35 130,213
2022-03-16 $4.35 $4.42 $4.32 $4.35 $4.22 45,995
2022-03-15 $4.35 $4.36 $4.29 $4.31 $4.18 51,025
2022-03-14 $4.46 $4.47 $4.30 $4.35 $4.22 60,375
2022-03-11 $4.45 $4.47 $4.36 $4.43 $4.30 38,726
2022-03-10 $4.33 $4.50 $4.33 $4.43 $4.30 50,530
2022-03-09 $4.42 $4.45 $4.25 $4.25 $4.12 363,263
2022-03-08 $4.27 $4.32 $4.24 $4.24 $4.11 124,950
2022-03-07 $4.37 $4.39 $4.30 $4.31 $4.18 47,037
2022-03-04 $4.43 $4.49 $4.36 $4.36 $4.23 35,338
2022-03-03 $4.58 $4.60 $4.49 $4.55 $4.41 97,375
2022-03-02 $4.39 $4.53 $4.30 $4.51 $4.37 226,873
2022-03-01 $4.45 $4.55 $4.40 $4.41 $4.28 85,562
2022-02-28 $4.60 $4.63 $4.36 $4.47 $4.33 109,395
2022-02-25 $4.66 $4.66 $4.47 $4.60 $4.46 121,281
2022-02-24 $4.70 $4.70 $4.42 $4.63 $4.49 58,140
2022-02-23 $4.75 $4.75 $4.61 $4.70 $4.56 32,719
2022-02-22 $4.80 $4.80 $4.62 $4.66 $4.52 38,982
2022-02-18 $4.70 $4.74 $4.59 $4.59 $4.45 37,300
2022-02-17 $4.79 $4.79 $4.49 $4.62 $4.48 107,391
2022-02-16 $4.80 $4.84 $4.54 $4.68 $4.54 82,149
2022-02-15 $4.75 $4.79 $4.70 $4.74 $4.42 66,151
2022-02-14 $4.70 $4.73 $4.61 $4.73 $4.41 62,468
2022-02-11 $4.67 $4.76 $4.50 $4.50 $4.20 73,874
2022-02-10 $4.68 $4.81 $4.67 $4.76 $4.44 1,196,663
2022-02-09 $4.63 $4.72 $4.63 $4.70 $4.39 159,887
2022-02-08 $4.63 $4.66 $4.60 $4.63 $4.32 80,787
2022-02-07 $4.48 $4.67 $4.45 $4.64 $4.32 110,788
2022-02-04 $4.34 $4.35 $4.29 $4.35 $4.06 133,657
2022-02-03 $4.33 $4.39 $4.30 $4.36 $4.07 77,981
2022-02-02 $4.37 $4.43 $4.30 $4.40 $4.11 601,997
2022-02-01 $4.46 $4.47 $4.40 $4.45 $4.15 270,965
2022-01-31 $4.32 $4.42 $4.30 $4.42 $4.12 281,515
2022-01-28 $4.17 $4.26 $4.15 $4.26 $3.97 358,672
2022-01-27 $3.94 $4.22 $3.94 $4.22 $3.94 602,303
2022-01-26 $3.84 $3.94 $3.84 $3.92 $3.66 88,846
2022-01-25 $3.86 $3.93 $3.78 $3.90 $3.64 62,315
2022-01-24 $3.78 $3.85 $3.65 $3.82 $3.56 272,475
2022-01-21 $3.81 $3.82 $3.77 $3.82 $3.56 138,694
2022-01-20 $3.80 $3.83 $3.76 $3.78 $3.53 141,062
2022-01-19 $3.73 $3.81 $3.72 $3.81 $3.56 96,909
2022-01-18 $3.60 $3.67 $3.56 $3.64 $3.40 304,686
2022-01-14 $3.52 $3.54 $3.48 $3.53 $3.29 88,491
2022-01-13 $3.50 $3.52 $3.46 $3.49 $3.25 92,579
2022-01-12 $3.48 $3.50 $3.46 $3.48 $3.25 96,191
2022-01-11 $3.45 $3.50 $3.44 $3.47 $3.24 43,328
2022-01-10 $3.40 $3.47 $3.37 $3.43 $3.20 871,587
2022-01-07 $3.52 $3.57 $3.52 $3.54 $3.30 145,226
2022-01-06 $3.61 $3.61 $3.57 $3.59 $3.35 148,244
2022-01-05 $3.57 $3.64 $3.54 $3.57 $3.33 220,884
2022-01-04 $3.57 $3.64 $3.57 $3.57 $3.33 84,644
2022-01-03 $3.61 $3.63 $3.59 $3.59 $3.35 247,691
2021-12-31 $3.61 $3.76 $3.61 $3.66 $3.42 87,472
2021-12-30 $3.64 $3.73 $3.64 $3.70 $3.45 141,384
2021-12-29 $3.63 $3.64 $3.56 $3.61 $3.37 59,462
2021-12-28 $3.62 $3.66 $3.57 $3.63 $3.39 1,013,682
2021-12-27 $3.62 $3.67 $3.61 $3.63 $3.39 387,500
2021-12-23 $3.58 $3.65 $3.57 $3.57 $3.33 211,305
2021-12-22 $3.49 $3.61 $3.49 $3.57 $3.33 612,518
2021-12-21 $3.48 $3.58 $3.45 $3.57 $3.33 534,573
2021-12-20 $3.52 $3.56 $3.46 $3.46 $3.23 408,477
2021-12-17 $3.63 $3.71 $3.54 $3.54 $3.30 515,874
2021-12-16 $3.74 $3.78 $3.69 $3.72 $3.47 107,648
2021-12-15 $3.73 $3.77 $3.69 $3.73 $3.48 377,328
2021-12-14 $3.67 $3.80 $3.63 $3.80 $3.55 227,267
2021-12-13 $3.70 $3.80 $3.70 $3.72 $3.47 247,152
2021-12-10 $3.81 $3.83 $3.73 $3.80 $3.55 263,196
2021-12-09 $3.80 $3.83 $3.77 $3.79 $3.54 951,648
2021-12-08 $3.75 $3.88 $3.75 $3.87 $3.61 119,604
2021-12-07 $3.76 $3.80 $3.72 $3.75 $3.50 189,969
2021-12-06 $3.70 $3.87 $3.68 $3.72 $3.47 90,210
2021-12-03 $3.76 $3.78 $3.67 $3.67 $3.42 271,991
2021-12-02 $3.71 $3.71 $3.63 $3.65 $3.41 165,379
2021-12-01 $3.67 $3.69 $3.56 $3.59 $3.35 73,302
2021-11-30 $3.76 $3.76 $3.64 $3.66 $3.42 212,694
2021-11-29 $3.89 $3.89 $3.75 $3.75 $3.50 102,541
2021-11-26 $3.84 $3.89 $3.80 $3.84 $3.58 25,114
2021-11-24 $3.84 $3.89 $3.81 $3.82 $3.56 80,764
2021-11-23 $3.79 $3.84 $3.73 $3.80 $3.55 32,402
2021-11-22 $3.94 $3.99 $3.87 $3.87 $3.61 41,171
2021-11-19 $4.07 $4.09 $3.90 $3.92 $3.66 40,298
2021-11-18 $4.09 $4.11 $4.06 $4.07 $3.80 27,907
2021-11-17 $4.17 $4.17 $4.07 $4.11 $3.83 20,747
2021-11-16 $4.21 $4.21 $4.14 $4.19 $3.91 42,087
2021-11-15 $4.21 $4.31 $4.10 $4.15 $3.87 31,235
2021-11-12 $4.34 $4.34 $4.24 $4.26 $3.97 20,444
2021-11-11 $4.30 $4.35 $4.28 $4.30 $4.01 33,716
2021-11-10 $4.33 $4.33 $4.22 $4.22 $3.94 30,400
2021-11-09 $4.25 $4.30 $4.22 $4.27 $3.98 59,249
2021-11-08 $4.10 $4.19 $4.09 $4.19 $3.91 153,604
2021-11-05 $4.09 $4.17 $4.05 $4.12 $3.84 39,906
2021-11-04 $4.07 $4.07 $3.98 $3.99 $3.72 37,644
2021-11-03 $3.89 $4.05 $3.88 $4.02 $3.75 127,542
2021-11-02 $3.91 $3.91 $3.81 $3.83 $3.57 55,580
2021-11-01 $3.98 $4.00 $3.94 $3.95 $3.69 117,681
2021-10-29 $3.95 $4.02 $3.95 $3.96 $3.69 38,091
2021-10-28 $4.06 $4.06 $3.99 $3.99 $3.72 39,354
2021-10-27 $4.07 $4.15 $4.07 $4.12 $3.84 138,594
2021-10-26 $4.01 $4.05 $3.96 $4.00 $3.73 22,998
2021-10-25 $3.98 $4.12 $3.97 $4.09 $3.82 54,871
2021-10-22 $3.78 $3.93 $3.69 $3.87 $3.61 22,019
2021-10-21 $3.82 $3.87 $3.72 $3.82 $3.56 269,829
2021-10-20 $3.91 $3.97 $3.88 $3.92 $3.66 19,004
2021-10-19 $3.88 $3.93 $3.80 $3.87 $3.61 224,453
2021-10-18 $3.88 $4.03 $3.88 $4.00 $3.73 975,327
2021-10-15 $3.87 $4.03 $3.87 $4.01 $3.74 27,713
2021-10-14 $3.89 $3.93 $3.87 $3.92 $3.66 25,177
2021-10-13 $3.79 $3.87 $3.78 $3.87 $3.61 19,522
2021-10-12 $3.50 $3.84 $3.50 $3.78 $3.53 33,369
2021-10-11 $3.72 $3.76 $3.67 $3.75 $3.50 30,640
2021-10-08 $3.60 $3.71 $3.60 $3.63 $3.39 28,334
2021-10-07 $3.55 $3.65 $3.55 $3.62 $3.38 61,083
2021-10-06 $3.59 $3.67 $3.57 $3.62 $3.38 841,182
2021-10-05 $3.69 $3.74 $3.66 $3.68 $3.43 320,616
2021-10-04 $3.69 $3.72 $3.67 $3.69 $3.44 57,794
2021-10-01 $3.73 $3.85 $3.72 $3.84 $3.58 55,806
2021-09-30 $3.77 $3.77 $3.66 $3.71 $3.46 119,145
2021-09-29 $3.76 $3.85 $3.75 $3.80 $3.55 152,715
2021-09-28 $3.73 $3.87 $3.70 $3.87 $3.61 160,822
2021-09-27 $3.72 $3.81 $3.69 $3.78 $3.53 257,111
2021-09-24 $3.58 $3.72 $3.58 $3.71 $3.46 146,891
2021-09-23 $3.64 $3.72 $3.60 $3.60 $3.36 648,725
2021-09-22 $3.67 $3.72 $3.63 $3.63 $3.39 179,658
2021-09-21 $3.52 $3.69 $3.52 $3.67 $3.42 271,792
2021-09-20 $3.54 $3.58 $3.49 $3.56 $3.32 60,548
2021-09-17 $3.58 $3.66 $3.55 $3.65 $3.41 193,220
2021-09-16 $3.70 $3.73 $3.60 $3.69 $3.44 88,875
2021-09-15 $3.68 $3.72 $3.64 $3.69 $3.44 1,022,613
2021-09-14 $3.74 $3.81 $3.69 $3.69 $3.44 117,052
2021-09-13 $3.73 $3.79 $3.71 $3.79 $3.54 984,542
2021-09-10 $3.71 $3.71 $3.61 $3.67 $3.42 33,048
2021-09-09 $3.53 $3.66 $3.48 $3.66 $3.42 72,799
2021-09-08 $3.57 $3.64 $3.51 $3.53 $3.29 75,059
2021-09-07 $3.76 $3.82 $3.65 $3.70 $3.45 45,128
2021-09-03 $3.67 $3.71 $3.64 $3.69 $3.44 52,506
2021-09-02 $3.69 $3.71 $3.60 $3.60 $3.36 137,189
2021-09-01 $3.75 $3.82 $3.66 $3.72 $3.47 50,219
2021-08-31 $3.78 $3.80 $3.64 $3.69 $3.44 103,074
2021-08-30 $3.78 $3.78 $3.70 $3.72 $3.47 31,224
2021-08-27 $3.77 $3.81 $3.75 $3.80 $3.55 68,592
2021-08-26 $3.77 $3.82 $3.71 $3.71 $3.46 49,644
2021-08-25 $3.74 $3.85 $3.73 $3.85 $3.59 72,694
2021-08-24 $3.74 $3.80 $3.71 $3.78 $3.53 127,914
2021-08-23 $3.68 $3.68 $3.61 $3.66 $3.42 75,168
2021-08-20 $3.62 $3.73 $3.58 $3.73 $3.48 27,976
2021-08-19 $3.59 $3.68 $3.58 $3.65 $3.41 83,736
2021-08-18 $3.74 $3.79 $3.66 $3.66 $3.42 82,802
2021-08-17 $3.79 $3.81 $3.73 $3.79 $3.54 139,635
2021-08-16 $3.85 $3.94 $3.81 $3.81 $3.56 141,528
2021-08-13 $4.00 $4.01 $3.95 $3.95 $3.69 43,206
2021-08-12 $4.00 $4.05 $3.90 $4.01 $3.74 383,091
2021-08-11 $4.15 $4.21 $4.14 $4.21 $3.84 22,877
2021-08-10 $4.11 $4.20 $4.08 $4.19 $3.82 132,779
2021-08-09 $4.08 $4.15 $4.07 $4.15 $3.78 82,967
2021-08-06 $4.06 $4.14 $4.06 $4.11 $3.74 10,751
2021-08-05 $4.29 $4.30 $4.11 $4.12 $3.75 37,843
2021-08-04 $4.19 $4.25 $4.13 $4.22 $3.84 1,418,682
2021-08-03 $4.03 $4.24 $4.00 $4.20 $3.83 374,032
2021-08-02 $4.09 $4.13 $4.05 $4.09 $3.73 57,884
2021-07-30 $4.25 $4.25 $4.07 $4.16 $3.79 38,629
2021-07-29 $4.23 $4.29 $4.19 $4.29 $3.91 21,298
2021-07-28 $4.24 $4.29 $4.16 $4.29 $3.91 47,028
2021-07-27 $4.20 $4.22 $4.15 $4.22 $3.84 116,100
2021-07-26 $4.17 $4.26 $4.17 $4.24 $3.86 17,475
2021-07-23 $4.26 $4.26 $4.18 $4.25 $3.87 51,310
2021-07-22 $4.21 $4.24 $4.14 $4.14 $3.77 160,639
2021-07-21 $4.22 $4.27 $4.20 $4.27 $3.89 40,618
2021-07-20 $4.21 $4.26 $4.18 $4.26 $3.88 56,568
2021-07-19 $4.32 $4.33 $4.20 $4.24 $3.86 70,997
2021-07-16 $4.43 $4.46 $4.37 $4.40 $4.01 122,969
2021-07-15 $4.49 $4.52 $4.43 $4.44 $4.05 27,610
2021-07-14 $4.53 $4.56 $4.50 $4.50 $4.10 135,705
2021-07-13 $4.40 $4.45 $4.38 $4.44 $4.05 33,673
2021-07-12 $4.35 $4.49 $4.35 $4.49 $4.09 21,587
2021-07-09 $4.30 $4.35 $4.28 $4.35 $3.96 8,032
2021-07-08 $4.30 $4.35 $4.25 $4.26 $3.88 49,450
2021-07-07 $4.33 $4.41 $4.26 $4.36 $3.97 64,224
2021-07-06 $4.45 $4.45 $4.32 $4.32 $3.94 95,096
2021-07-02 $4.62 $4.62 $4.56 $4.56 $4.15 15,680
2021-07-01 $4.65 $4.65 $4.56 $4.57 $4.16 72,950
2021-06-30 $4.71 $4.73 $4.63 $4.63 $4.22 128,156
2021-06-29 $4.84 $4.85 $4.76 $4.79 $4.36 50,304
2021-06-28 $4.86 $4.90 $4.82 $4.90 $4.46 22,194
2021-06-25 $4.95 $4.98 $4.79 $4.82 $4.39 165,484
2021-06-24 $5.01 $5.01 $4.94 $4.97 $4.53 36,795
2021-06-23 $5.07 $5.12 $4.96 $4.96 $4.52 104,839
2021-06-22 $5.05 $5.13 $5.01 $5.08 $4.63 71,522
2021-06-21 $5.02 $5.06 $4.99 $5.04 $4.59 25,462
2021-06-18 $5.09 $5.10 $4.95 $4.98 $4.54 39,214
2021-06-17 $5.03 $5.05 $4.98 $5.00 $4.56 66,781
2021-06-16 $4.97 $5.01 $4.89 $4.93 $4.49 12,046
2021-06-15 $4.91 $4.96 $4.90 $4.93 $4.49 209,624
2021-06-14 $4.90 $4.92 $4.86 $4.89 $4.46 33,319
2021-06-11 $4.79 $4.82 $4.77 $4.82 $4.39 73,841
2021-06-10 $4.77 $4.84 $4.72 $4.84 $4.41 187,187
2021-06-09 $4.77 $4.80 $4.75 $4.77 $4.34 15,198
2021-06-08 $4.79 $4.82 $4.77 $4.81 $4.38 53,990
2021-06-07 $4.75 $4.87 $4.75 $4.85 $4.42 77,423
2021-06-04 $4.77 $4.77 $4.71 $4.77 $4.35 57,249
2021-06-03 $4.49 $4.90 $4.49 $4.69 $4.27 28,723
2021-06-02 $4.70 $4.73 $4.66 $4.69 $4.27 57,013
2021-06-01 $4.54 $4.63 $4.54 $4.62 $4.21 41,827
2021-05-28 $4.45 $4.48 $4.44 $4.48 $4.08 31,480
2021-05-27 $4.36 $4.43 $4.34 $4.41 $4.02 31,937
2021-05-26 $4.36 $4.37 $4.33 $4.34 $3.95 69,397
2021-05-25 $4.36 $4.39 $4.34 $4.34 $3.95 40,136
2021-05-24 $4.42 $4.42 $4.38 $4.42 $4.03 33,829
2021-05-21 $4.42 $4.42 $4.35 $4.40 $4.01 18,102
2021-05-20 $4.40 $4.44 $4.39 $4.43 $4.04 34,381
2021-05-19 $4.37 $4.44 $4.34 $4.35 $3.96 14,461
2021-05-18 $4.42 $4.43 $4.37 $4.42 $4.03 18,800
2021-05-17 $4.37 $4.45 $4.36 $4.42 $4.03 45,135
2021-05-14 $4.46 $4.46 $4.38 $4.42 $4.03 27,051
2021-05-13 $4.31 $4.40 $4.30 $4.36 $3.97 39,667
2021-05-12 $4.37 $4.44 $4.30 $4.31 $3.93 58,410
2021-05-11 $4.30 $4.44 $4.28 $4.40 $4.01 63,035
2021-05-10 $4.35 $4.36 $4.32 $4.35 $3.96 83,650
2021-05-07 $4.32 $4.42 $4.32 $4.42 $4.03 86,834
2021-05-06 $4.17 $4.32 $4.16 $4.32 $3.94 103,261
2021-05-05 $4.05 $4.14 $4.04 $4.12 $3.76 52,836
2021-05-04 $4.04 $4.06 $4.00 $4.00 $3.64 83,075
2021-05-03 $4.12 $4.13 $4.05 $4.07 $3.70 106,017
2021-04-30 $4.16 $4.16 $4.04 $4.05 $3.69 72,173
2021-04-29 $4.17 $4.21 $4.15 $4.21 $3.84 163,662
2021-04-28 $4.14 $4.17 $4.09 $4.12 $3.75 1,790,945
2021-04-27 $4.14 $4.16 $4.04 $4.08 $3.72 2,107,997
2021-04-26 $4.28 $4.28 $4.18 $4.19 $3.82 2,288,879
2021-04-23 $4.37 $4.37 $4.26 $4.30 $3.91 615,356
2021-04-22 $4.29 $4.33 $4.24 $4.27 $3.89 149,205
2021-04-21 $4.26 $4.42 $4.25 $4.27 $3.89 26,435
2021-04-20 $4.25 $4.32 $4.23 $4.25 $3.87 200,732
2021-04-19 $4.27 $4.34 $4.20 $4.20 $3.83 149,028
2021-04-16 $4.20 $4.32 $4.20 $4.32 $3.94 828,458
2021-04-15 $4.30 $4.30 $4.21 $4.21 $3.84 139,236
2021-04-14 $4.17 $4.25 $4.15 $4.20 $3.83 235,767
2021-04-13 $4.15 $4.30 $4.15 $4.25 $3.87 148,465
2021-04-12 $4.26 $4.29 $4.17 $4.17 $3.80 144,895
2021-04-09 $4.23 $4.29 $4.19 $4.19 $3.82 70,950
2021-04-08 $4.30 $4.37 $4.26 $4.30 $3.92 43,203
2021-04-07 $4.33 $4.34 $4.24 $4.24 $3.86 80,610
2021-04-06 $4.28 $4.33 $4.25 $4.25 $3.87 251,883
2021-04-05 $4.26 $4.33 $4.24 $4.24 $3.86 134,935
2021-04-01 $4.32 $4.32 $4.21 $4.24 $3.86 370,446
2021-03-31 $4.29 $4.38 $4.17 $4.17 $3.80 22,542
2021-03-30 $4.22 $4.36 $4.21 $4.33 $3.94 74,652
2021-03-29 $4.21 $4.22 $4.14 $4.20 $3.83 121,661
2021-03-26 $4.28 $4.30 $4.19 $4.29 $3.91 64,113
2021-03-25 $4.29 $4.32 $4.25 $4.25 $3.87 53,499
2021-03-24 $4.41 $4.45 $4.15 $4.15 $3.78 63,971
2021-03-23 $4.48 $4.53 $4.41 $4.44 $4.05 65,075
2021-03-22 $4.58 $4.58 $4.44 $4.49 $4.09 83,708
2021-03-19 $4.51 $4.57 $4.39 $4.50 $4.10 52,197
2021-03-18 $4.39 $4.53 $4.35 $4.35 $3.96 43,404
2021-03-17 $4.25 $4.40 $4.22 $4.36 $3.97 150,515
2021-03-16 $4.26 $4.38 $4.26 $4.32 $3.94 910,804
2021-03-15 $4.27 $4.35 $4.27 $4.28 $3.90 292,209
2021-03-12 $4.26 $4.35 $4.22 $4.35 $3.96 488,319
2021-03-11 $4.42 $4.48 $4.38 $4.38 $3.99 57,195
2021-03-10 $4.16 $4.35 $4.16 $4.32 $3.93 90,157
2021-03-09 $4.19 $4.26 $4.10 $4.13 $3.76 55,525
2021-03-08 $4.37 $4.41 $4.22 $4.23 $3.85 274,686
2021-03-05 $4.43 $4.51 $4.41 $4.50 $4.10 77,440
2021-03-04 $4.59 $4.62 $4.32 $4.33 $3.95 95,122
2021-03-03 $4.49 $4.50 $4.20 $4.47 $4.07 47,512
2021-03-02 $4.34 $4.48 $4.27 $4.38 $3.99 94,136
2021-03-01 $4.42 $4.63 $4.40 $4.40 $4.01 67,066
2021-02-26 $4.95 $4.95 $4.37 $4.77 $4.35 202,178
2021-02-25 $4.93 $5.00 $4.71 $4.96 $4.52 271,294
2021-02-24 $4.79 $5.03 $4.79 $4.96 $4.52 271,294
2021-02-23 $4.75 $5.03 $4.75 $4.97 $4.53 266,050
2021-02-22 $5.30 $5.30 $4.72 $4.92 $4.48 155,025
2021-02-19 $5.16 $5.53 $5.15 $5.45 $4.97 1,482,827
2021-02-18 $5.20 $5.21 $5.10 $5.21 $4.75 57,786
2021-02-17 $5.33 $5.37 $5.26 $5.28 $4.75 32,267
2021-02-16 $5.06 $5.40 $5.06 $5.40 $4.86 36,194
2021-02-12 $5.11 $5.65 $5.11 $5.38 $4.84 85,330
2021-02-11 $5.46 $5.69 $5.38 $5.38 $4.84 38,137
2021-02-10 $5.40 $5.46 $5.33 $5.42 $4.87 133,272
2021-02-09 $5.22 $5.50 $5.20 $5.50 $4.95 118,218
2021-02-08 $5.28 $5.44 $5.28 $5.39 $4.85 46,505
2021-02-05 $5.37 $5.43 $5.34 $5.34 $4.80 56,012
2021-02-04 $5.37 $5.37 $5.29 $5.34 $4.80 78,411
2021-02-03 $5.50 $5.69 $5.30 $5.37 $4.83 65,496
2021-02-02 $5.44 $5.50 $5.35 $5.45 $4.90 60,185
2021-02-01 $5.16 $5.33 $5.10 $5.33 $4.79 79,576
2021-01-29 $5.00 $5.31 $5.00 $5.17 $4.64 57,817
2021-01-28 $5.18 $5.36 $5.10 $5.23 $4.70 106,888
2021-01-27 $5.14 $5.37 $5.14 $5.30 $4.77 33,329
2021-01-26 $5.37 $5.46 $5.33 $5.33 $4.79 53,047
2021-01-25 $5.14 $5.44 $5.04 $5.30 $4.76 65,054
2021-01-22 $5.35 $5.35 $5.22 $5.31 $4.77 57,179
2021-01-21 $5.24 $5.47 $5.24 $5.39 $4.85 52,178
2021-01-20 $5.67 $5.67 $5.31 $5.44 $4.89 125,013
2021-01-19 $5.60 $5.60 $5.42 $5.42 $4.87 138,846
2021-01-15 $5.50 $5.70 $5.50 $5.55 $4.99 131,430
2021-01-14 $5.51 $5.85 $5.51 $5.82 $5.23 108,727
2021-01-13 $5.55 $5.56 $5.43 $5.51 $4.95 53,699
2021-01-12 $5.40 $5.48 $5.31 $5.44 $4.89 363,550
2021-01-11 $5.32 $5.50 $5.30 $5.33 $4.79 298,073
2021-01-08 $5.78 $6.00 $5.48 $5.48 $4.93 224,403
2021-01-07 $5.38 $5.46 $5.28 $5.45 $4.90 184,075
2021-01-06 $5.38 $5.51 $5.35 $5.35 $4.81 45,771
2021-01-05 $5.53 $5.56 $5.41 $5.51 $4.95 43,619
2021-01-04 $5.68 $5.93 $5.54 $5.70 $5.13 904,650
2020-12-31 $5.59 $5.79 $5.52 $5.79 $5.21 51,306
2020-12-30 $5.90 $5.90 $5.70 $5.74 $5.16 182,959
2020-12-29 $5.84 $5.99 $5.76 $5.82 $5.23 349,725
2020-12-28 $5.71 $5.82 $5.59 $5.82 $5.23 147,968
2020-12-24 $5.55 $5.75 $5.55 $5.63 $5.06 73,110
2020-12-23 $5.64 $5.75 $5.61 $5.65 $5.08 803,507
2020-12-22 $5.60 $5.62 $5.52 $5.58 $5.01 44,783
2020-12-21 $5.64 $5.70 $5.57 $5.60 $5.04 54,562
2020-12-18 $5.79 $5.92 $5.72 $5.86 $5.27 114,452
2020-12-17 $5.91 $6.04 $5.79 $5.79 $5.21 189,044
2020-12-16 $5.75 $6.00 $5.75 $5.88 $5.29 156,475
2020-12-15 $5.80 $5.89 $5.75 $5.83 $5.24 110,439
2020-12-14 $6.02 $6.02 $5.73 $5.77 $5.19 97,486
2020-12-11 $5.71 $5.89 $5.66 $5.81 $5.22 313,280
2020-12-10 $5.51 $5.84 $5.46 $5.84 $5.25 480,316
2020-12-09 $5.55 $5.70 $5.38 $5.70 $5.13 79,219
2020-12-08 $5.58 $5.67 $5.46 $5.48 $4.93 120,033
2020-12-07 $5.55 $5.75 $5.50 $5.75 $5.17 157,996
2020-12-04 $5.56 $5.63 $5.47 $5.47 $4.92 167,159
2020-12-03 $5.60 $5.63 $5.48 $5.63 $5.06 102,942
2020-12-02 $5.40 $5.52 $5.34 $5.34 $4.80 71,014
2020-12-01 $5.37 $5.44 $5.35 $5.35 $4.81 94,820
2020-11-30 $5.55 $5.55 $5.31 $5.43 $4.88 93,001
2020-11-27 $5.55 $5.55 $5.38 $5.55 $4.99 32,458
2020-11-25 $5.22 $5.52 $5.22 $5.41 $4.86 112,388
2020-11-24 $5.36 $5.44 $5.33 $5.39 $4.85 109,759
2020-11-23 $5.30 $5.35 $5.19 $5.30 $4.77 163,038
2020-11-20 $5.22 $5.27 $5.17 $5.20 $4.68 45,985
2020-11-19 $5.24 $5.40 $5.16 $5.26 $4.73 167,759
2020-11-18 $5.40 $5.40 $5.20 $5.24 $4.71 117,187
2020-11-17 $5.12 $5.35 $5.05 $5.32 $4.78 61,898
2020-11-16 $4.94 $5.22 $4.86 $5.22 $4.69 97,873
2020-11-13 $4.89 $4.90 $4.67 $4.83 $4.34 80,346
2020-11-12 $4.75 $4.99 $4.72 $4.72 $4.24 84,101
2020-11-11 $4.97 $5.11 $4.83 $4.93 $4.43 71,303
2020-11-10 $4.91 $5.04 $4.77 $4.90 $4.41 39,560
2020-11-09 $5.04 $5.16 $4.79 $4.88 $4.39 123,299
2020-11-06 $4.70 $4.79 $4.66 $4.79 $4.31 47,641
2020-11-05 $4.65 $4.68 $4.45 $4.60 $4.14 79,354
2020-11-04 $4.25 $4.55 $4.25 $4.52 $4.06 68,549
2020-11-03 $4.19 $4.41 $4.17 $4.31 $3.88 688,285
2020-11-02 $3.57 $4.19 $3.57 $4.11 $3.70 53,666
2020-10-30 $4.12 $4.20 $4.03 $4.04 $3.63 65,817
2020-10-29 $4.06 $4.24 $4.06 $4.11 $3.70 95,922
2020-10-28 $4.18 $4.33 $4.16 $4.17 $3.75 70,372
2020-10-27 $4.60 $4.64 $4.38 $4.38 $3.94 30,398
2020-10-26 $4.46 $4.64 $4.46 $4.50 $4.05 65,726
2020-10-23 $4.55 $4.63 $4.46 $4.50 $4.05 126,289
2020-10-22 $4.65 $4.69 $4.49 $4.57 $4.10 80,304
2020-10-21 $4.45 $4.58 $4.44 $4.54 $4.08 51,528
2020-10-20 $4.46 $4.50 $4.41 $4.43 $3.98 99,456
2020-10-19 $4.30 $4.49 $4.30 $4.43 $3.98 73,497
2020-10-16 $4.36 $4.37 $4.27 $4.27 $3.84 249,725
2020-10-15 $4.36 $4.42 $4.26 $4.35 $3.91 134,813
2020-10-14 $4.35 $4.48 $4.30 $4.48 $4.02 44,514
2020-10-13 $4.24 $4.44 $4.24 $4.33 $3.89 56,487
2020-10-12 $4.35 $4.46 $4.30 $4.38 $3.93 43,728
2020-10-09 $4.35 $4.41 $4.30 $4.33 $3.89 45,645
2020-10-08 $4.24 $4.40 $4.20 $4.32 $3.88 40,841
2020-10-07 $4.30 $4.31 $4.21 $4.23 $3.80 167,818
2020-10-06 $4.37 $4.41 $4.28 $4.28 $3.85 112,234
2020-10-05 $4.27 $4.35 $4.20 $4.30 $3.87 48,256
2020-10-02 $4.36 $4.43 $4.22 $4.29 $3.86 70,280
2020-10-01 $4.25 $4.32 $4.23 $4.27 $3.84 70,268
2020-09-30 $4.24 $4.30 $4.20 $4.30 $3.87 99,186
2020-09-29 $4.29 $4.34 $4.18 $4.24 $3.81 33,413
2020-09-28 $4.38 $4.61 $4.22 $4.25 $3.82 75,610
2020-09-25 $4.42 $4.47 $4.38 $4.43 $3.98 94,581
2020-09-24 $4.47 $4.59 $4.42 $4.53 $4.07 108,121
2020-09-23 $4.60 $4.60 $4.35 $4.39 $3.95 81,692
2020-09-22 $4.65 $4.73 $4.52 $4.56 $4.10 253,324
2020-09-21 $4.47 $4.69 $4.47 $4.66 $4.19 35,747
2020-09-18 $4.77 $4.89 $4.69 $4.71 $4.24 46,656
2020-09-17 $4.80 $5.00 $4.75 $4.97 $4.47 37,768
2020-09-16 $4.79 $5.04 $4.79 $4.95 $4.45 50,462
2020-09-15 $4.86 $4.93 $4.77 $4.88 $4.39 357,835
2020-09-14 $4.91 $4.91 $4.75 $4.79 $4.31 74,437
2020-09-11 $4.92 $4.99 $4.69 $4.69 $4.22 208,278
2020-09-10 $5.03 $5.03 $4.85 $4.87 $4.38 133,209
2020-09-09 $5.02 $5.03 $4.95 $5.00 $4.49 44,707
2020-09-08 $4.99 $5.02 $4.91 $4.92 $4.42 57,126
2020-09-04 $5.16 $5.16 $4.93 $4.93 $4.43 75,992
2020-09-03 $5.17 $5.29 $5.07 $5.08 $4.57 67,736
2020-09-02 $5.07 $5.18 $4.95 $5.12 $4.60 110,182
2020-09-01 $5.06 $5.13 $4.99 $4.99 $4.49 129,223
2020-08-31 $5.04 $5.06 $4.91 $4.97 $4.46 389,905
2020-08-28 $4.94 $5.22 $4.94 $5.20 $4.68 648,866
2020-08-27 $4.77 $4.83 $4.71 $4.73 $4.25 137,823
2020-08-26 $4.86 $4.86 $4.64 $4.66 $4.19 140,088
2020-08-25 $4.82 $4.88 $4.75 $4.86 $4.37 172,590
2020-08-24 $4.78 $4.82 $4.70 $4.75 $4.27 228,569
2020-08-21 $4.74 $4.78 $4.68 $4.74 $4.26 77,232
2020-08-20 $4.67 $4.80 $4.64 $4.72 $4.24 71,342
2020-08-19 $4.90 $4.92 $4.77 $4.80 $4.32 69,542
2020-08-18 $4.85 $4.94 $4.82 $4.90 $4.41 179,875
2020-08-17 $4.98 $5.00 $4.75 $4.82 $4.33 27,430
2020-08-14 $5.04 $5.06 $5.00 $5.03 $4.52 121,696
2020-08-13 $5.17 $5.24 $5.07 $5.11 $4.59 66,869
2020-08-12 $5.37 $5.40 $5.25 $5.34 $4.66 671,753
2020-08-11 $5.30 $5.45 $5.19 $5.45 $4.76 303,916
2020-08-10 $5.27 $5.31 $5.16 $5.16 $4.50 30,379
2020-08-07 $5.24 $5.28 $5.21 $5.25 $4.58 198,358
2020-08-06 $5.21 $5.37 $5.21 $5.35 $4.67 113,487
2020-08-05 $5.34 $5.38 $5.20 $5.20 $4.54 82,532
2020-08-04 $5.48 $5.48 $5.22 $5.30 $4.63 101,314
2020-08-03 $5.22 $5.37 $5.21 $5.36 $4.68 23,249
2020-07-31 $5.29 $5.35 $5.24 $5.24 $4.57 261,328
2020-07-30 $5.38 $5.43 $5.33 $5.40 $4.71 38,188
2020-07-29 $5.49 $5.49 $5.38 $5.39 $4.70 30,175
2020-07-28 $5.45 $5.50 $5.40 $5.41 $4.72 48,043
2020-07-27 $5.45 $5.53 $5.44 $5.51 $4.80 85,843
2020-07-24 $5.25 $5.43 $5.25 $5.36 $4.68 186,839
2020-07-23 $5.40 $5.46 $5.03 $5.03 $4.39 380,869
2020-07-22 $5.56 $5.59 $5.45 $5.59 $4.88 29,757
2020-07-21 $5.34 $5.43 $5.32 $5.37 $4.69 36,451
2020-07-20 $5.08 $5.32 $5.08 $5.29 $4.62 89,343
2020-07-17 $5.15 $5.17 $4.96 $4.96 $4.33 124,627
2020-07-16 $5.10 $5.17 $5.07 $5.15 $4.49 122,471
2020-07-15 $5.11 $5.12 $5.03 $5.07 $4.42 79,924
2020-07-14 $5.00 $5.14 $4.97 $5.12 $4.47 40,013
2020-07-13 $5.16 $5.23 $4.89 $4.89 $4.27 45,534
2020-07-10 $5.12 $5.20 $5.10 $5.15 $4.49 116,289
2020-07-09 $5.30 $5.36 $5.12 $5.28 $4.61 66,098
2020-07-08 $5.30 $5.31 $5.22 $5.23 $4.56 72,185
2020-07-07 $5.28 $5.30 $5.08 $5.10 $4.45 512,929
2020-07-06 $5.31 $5.33 $5.14 $5.17 $4.51 58,218
2020-07-02 $5.18 $5.25 $5.09 $5.16 $4.50 48,144
2020-07-01 $5.07 $5.22 $5.07 $5.16 $4.50 53,830
2020-06-30 $5.09 $5.16 $4.98 $4.98 $4.35 79,294
2020-06-29 $5.15 $5.25 $5.12 $5.13 $4.48 57,081
2020-06-26 $5.24 $5.24 $5.05 $5.05 $4.41 114,547
2020-06-25 $5.40 $5.46 $5.27 $5.35 $4.67 428,954
2020-06-24 $5.42 $5.51 $5.28 $5.34 $4.66 42,255
2020-06-23 $5.59 $5.67 $5.58 $5.59 $4.88 108,186
2020-06-22 $5.47 $5.52 $5.42 $5.49 $4.79 330,418
2020-06-19 $5.44 $5.46 $5.26 $5.46 $4.76 225,486
2020-06-18 $5.07 $5.23 $5.03 $5.15 $4.49 101,474
2020-06-17 $5.01 $5.21 $4.99 $5.19 $4.53 1,348,488
2020-06-16 $5.16 $5.20 $4.89 $4.89 $4.27 39,567
2020-06-15 $4.93 $5.26 $4.92 $5.26 $4.59 134,642
2020-06-12 $5.18 $5.24 $5.03 $5.10 $4.45 120,991
2020-06-11 $4.72 $5.54 $4.53 $4.96 $4.33 62,854
2020-06-10 $5.71 $5.71 $5.40 $5.40 $4.71 90,716
2020-06-09 $5.61 $5.72 $5.60 $5.66 $4.94 77,085
2020-06-08 $5.70 $5.81 $5.62 $5.77 $5.03 64,390
2020-06-05 $5.67 $5.86 $5.61 $5.61 $4.89 247,790
2020-06-04 $5.44 $5.50 $5.37 $5.42 $4.73 71,930
2020-06-03 $5.29 $5.60 $5.24 $5.50 $4.80 159,876
2020-06-02 $4.86 $5.05 $4.84 $5.04 $4.40 298,683
2020-06-01 $4.68 $4.79 $4.67 $4.76 $4.15 115,293
2020-05-29 $4.61 $4.77 $4.55 $4.69 $4.09 369,678
2020-05-28 $4.69 $4.85 $4.66 $4.73 $4.13 131,252
2020-05-27 $4.80 $4.84 $4.70 $4.79 $4.18 147,371
2020-05-26 $4.56 $4.70 $4.36 $4.36 $3.80 232,442
2020-05-22 $4.39 $4.39 $4.19 $4.20 $3.66 97,117
2020-05-21 $4.17 $4.32 $4.17 $4.23 $3.69 244,367
2020-05-20 $4.06 $4.19 $4.06 $4.12 $3.59 130,782
2020-05-19 $4.01 $4.18 $4.01 $4.07 $3.55 163,423
2020-05-18 $3.96 $4.12 $3.90 $4.08 $3.56 196,914
2020-05-15 $3.91 $4.01 $3.79 $3.87 $3.38 114,823
2020-05-14 $3.86 $4.12 $3.79 $4.04 $3.52 393,868
2020-05-13 $3.88 $3.88 $3.78 $3.82 $3.33 242,621
2020-05-12 $4.07 $4.07 $3.86 $3.90 $3.40 221,851
2020-05-11 $3.98 $4.12 $3.93 $3.96 $3.46 373,664
2020-05-08 $4.11 $4.18 $3.97 $3.99 $3.48 132,800
2020-05-07 $4.11 $4.11 $3.93 $3.94 $3.44 351,497
2020-05-06 $4.33 $4.36 $4.22 $4.25 $3.71 50,477
2020-05-05 $4.54 $4.57 $4.45 $4.50 $3.93 70,652
2020-05-04 $4.62 $4.62 $4.40 $4.54 $3.96 168,030
2020-05-01 $4.57 $5.00 $4.16 $4.58 $4.00 56,576
2020-04-30 $4.72 $4.86 $4.65 $4.75 $4.14 112,913
2020-04-29 $4.60 $4.78 $4.57 $4.74 $4.14 155,016
2020-04-28 $4.64 $4.66 $4.47 $4.50 $3.93 136,148
2020-04-27 $4.42 $4.58 $4.34 $4.40 $3.84 158,897
2020-04-24 $4.53 $4.53 $4.09 $4.27 $3.73 95,300
2020-04-23 $4.96 $4.96 $4.69 $4.76 $4.15 229,101
2020-04-22 $4.79 $5.11 $4.79 $5.11 $4.46 238,412
2020-04-21 $4.46 $4.89 $4.46 $4.82 $4.21 141,448
2020-04-20 $4.70 $4.99 $4.70 $4.95 $4.32 257,131
2020-04-17 $5.01 $5.01 $4.75 $4.86 $4.24 69,097
2020-04-16 $5.20 $5.22 $4.85 $4.88 $4.26 148,833
2020-04-15 $4.91 $5.12 $4.86 $4.97 $4.34 116,912
2020-04-14 $5.12 $5.19 $4.68 $4.69 $4.09 168,874
2020-04-13 $4.93 $5.07 $4.80 $4.91 $4.28 207,052
2020-04-09 $5.03 $5.15 $4.76 $4.76 $4.15 128,884
2020-04-08 $4.67 $5.00 $4.65 $4.83 $4.21 171,049
2020-04-07 $4.80 $5.01 $4.75 $4.79 $4.18 113,743
2020-04-06 $4.60 $4.70 $4.42 $4.59 $4.00 297,741
2020-04-03 $4.41 $4.46 $4.12 $4.23 $3.69 56,408
2020-04-02 $4.51 $4.68 $4.44 $4.48 $3.91 154,211
2020-04-01 $4.59 $4.65 $4.43 $4.56 $3.98 94,930
2020-03-31 $4.66 $4.84 $4.59 $4.73 $4.13 137,300
2020-03-30 $4.32 $4.91 $4.15 $4.83 $4.21 285,486
2020-03-27 $4.90 $4.96 $4.74 $4.77 $4.16 96,797
2020-03-26 $5.37 $5.43 $4.55 $4.55 $3.97 103,690
2020-03-25 $4.81 $5.66 $4.79 $5.35 $4.67 108,257
2020-03-24 $4.66 $5.08 $4.25 $4.25 $3.71 213,996
2020-03-23 $4.53 $4.67 $3.99 $3.99 $3.48 122,892
2020-03-20 $4.86 $4.88 $4.53 $4.55 $3.97 221,012
2020-03-19 $4.97 $5.15 $4.17 $4.54 $3.96 133,225
2020-03-18 $4.91 $5.25 $4.20 $5.11 $4.46 322,432
2020-03-17 $4.87 $5.48 $4.03 $5.00 $4.36 231,249
2020-03-16 $4.74 $5.05 $4.04 $4.39 $3.83 395,892
2020-03-13 $5.86 $5.88 $5.10 $5.10 $4.45 163,018
2020-03-12 $5.22 $5.50 $4.65 $5.23 $4.56 185,935
2020-03-11 $6.07 $6.09 $5.55 $5.80 $5.06 142,174
2020-03-10 $6.04 $6.23 $5.94 $6.17 $5.38 267,091
2020-03-09 $5.99 $6.22 $5.98 $6.05 $5.28 98,859
2020-03-06 $6.45 $6.65 $6.40 $6.55 $5.71 231,942
2020-03-05 $6.63 $6.73 $6.53 $6.60 $5.76 61,767
2020-03-04 $6.80 $6.86 $6.69 $6.74 $5.88 189,151
2020-03-03 $6.89 $7.15 $6.65 $6.65 $5.80 103,901
2020-03-02 $7.04 $7.13 $6.95 $7.09 $6.19 124,037
2020-02-28 $6.85 $7.11 $6.80 $7.11 $6.20 247,966
2020-02-27 $7.08 $7.22 $7.00 $7.07 $6.17 105,309
2020-02-26 $7.40 $7.40 $7.05 $7.05 $6.15 55,272
2020-02-25 $7.25 $7.31 $6.98 $7.26 $6.33 119,544
2020-02-24 $7.48 $7.63 $7.15 $7.31 $6.38 80,413
2020-02-21 $7.52 $7.59 $7.44 $7.47 $6.52 96,585
2020-02-20 $7.76 $7.76 $7.55 $7.60 $6.63 130,971
2020-02-19 $8.09 $8.23 $8.09 $8.12 $6.73 24,037
2020-02-18 $8.07 $8.12 $7.96 $8.09 $6.71 65,239
2020-02-14 $8.53 $8.53 $8.30 $8.50 $7.04 61,195
2020-02-13 $8.54 $8.62 $8.46 $8.56 $7.09 25,583
2020-02-12 $8.50 $8.65 $8.47 $8.60 $7.13 86,715
2020-02-11 $8.45 $8.66 $8.45 $8.54 $7.08 35,337
2020-02-10 $8.20 $8.30 $8.18 $8.29 $6.87 23,688
2020-02-07 $8.07 $8.33 $8.01 $8.21 $6.80 26,547
2020-02-06 $8.32 $8.32 $7.98 $7.98 $6.61 61,016
2020-02-05 $8.23 $8.25 $8.11 $8.15 $6.75 63,701
2020-02-04 $8.23 $8.24 $8.09 $8.15 $6.75 43,811
2020-02-03 $8.24 $8.32 $8.19 $8.19 $6.79 110,848
2020-01-31 $8.17 $8.22 $8.03 $8.07 $6.69 71,405
2020-01-30 $8.30 $8.40 $8.17 $8.40 $6.96 48,049
2020-01-29 $8.36 $8.47 $8.33 $8.35 $6.92 48,394
2020-01-28 $8.27 $8.33 $8.22 $8.30 $6.88 725,728
2020-01-27 $8.40 $8.43 $8.24 $8.25 $6.84 142,028
2020-01-24 $8.59 $8.67 $8.53 $8.60 $7.13 55,919
2020-01-23 $8.88 $9.13 $8.88 $9.06 $7.24 64,021
2020-01-22 $9.01 $9.08 $8.96 $9.08 $7.25 52,140
2020-01-21 $9.10 $9.25 $8.91 $9.06 $7.24 164,800
2020-01-17 $9.01 $9.31 $9.01 $9.19 $7.34 35,574
2020-01-16 $9.06 $9.25 $9.06 $9.25 $7.39 35,177
2020-01-15 $9.22 $9.29 $8.97 $9.26 $7.40 21,686
2020-01-14 $9.15 $9.22 $9.00 $9.22 $7.36 27,361
2020-01-13 $9.10 $9.20 $8.99 $9.10 $7.27 55,979
2020-01-10 $8.88 $9.34 $8.67 $9.10 $7.27 39,501
2020-01-09 $9.40 $9.45 $9.27 $9.45 $7.55 36,596
2020-01-08 $9.42 $9.61 $9.38 $9.61 $7.67 66,774
2020-01-07 $9.41 $9.48 $9.31 $9.45 $7.55 57,490
2020-01-06 $9.30 $9.47 $9.30 $9.44 $7.54 44,830
2020-01-03 $9.36 $9.58 $9.35 $9.46 $7.56 81,574
2020-01-02 $9.43 $9.50 $9.43 $9.50 $7.59 50,026
2019-12-31 $9.52 $9.86 $9.49 $9.85 $7.87 17,755
2019-12-30 $9.39 $9.55 $9.38 $9.46 $7.56 52,931
2019-12-27 $9.24 $9.45 $9.24 $9.37 $7.48 75,468
2019-12-26 $9.23 $9.50 $9.22 $9.50 $7.59 30,557
2019-12-24 $9.20 $9.45 $9.17 $9.45 $7.55 24,322
2019-12-23 $9.36 $9.36 $9.20 $9.20 $7.35 37,675
2019-12-20 $9.30 $9.30 $9.17 $9.21 $7.36 84,172
2019-12-19 $9.29 $9.46 $9.24 $9.42 $7.52 25,247
2019-12-18 $9.30 $9.38 $9.23 $9.28 $7.41 40,233
2019-12-17 $9.22 $9.25 $9.14 $9.23 $7.37 27,586
2019-12-16 $9.22 $9.24 $9.03 $9.09 $7.26 111,451
2019-12-13 $8.88 $9.20 $8.83 $9.20 $7.35 48,223
2019-12-12 $8.85 $9.07 $8.82 $9.07 $7.24 83,134
2019-12-11 $8.81 $8.95 $8.73 $8.82 $7.04 50,502
2019-12-10 $8.74 $8.83 $8.66 $8.66 $6.92 21,406
2019-12-09 $8.82 $8.91 $8.80 $8.84 $7.06 20,027
2019-12-06 $8.81 $8.87 $8.69 $8.87 $7.08 38,942
2019-12-05 $8.61 $8.87 $8.60 $8.87 $7.08 33,586
2019-12-04 $8.61 $8.63 $8.54 $8.62 $6.88 20,364
2019-12-03 $8.40 $8.59 $8.36 $8.59 $6.86 47,637
2019-12-02 $8.31 $8.31 $8.12 $8.14 $6.50 47,926
2019-11-29 $8.11 $8.22 $8.04 $8.13 $6.49 74,339
2019-11-27 $7.98 $8.12 $7.85 $7.85 $6.27 243,509
2019-11-26 $8.03 $8.19 $7.93 $8.11 $6.48 48,248
2019-11-25 $8.27 $8.30 $8.17 $8.21 $6.56 20,796
2019-11-22 $8.40 $8.45 $8.34 $8.39 $6.70 26,468
2019-11-21 $8.29 $8.38 $8.19 $8.32 $6.64 51,013
2019-11-20 $8.01 $8.08 $8.01 $8.01 $6.40 28,580
2019-11-19 $8.08 $8.11 $8.01 $8.04 $6.42 96,166
2019-11-18 $8.20 $8.21 $8.02 $8.05 $6.43 41,791
2019-11-15 $8.20 $8.26 $8.17 $8.23 $6.57 36,100
2019-11-14 $8.18 $8.18 $8.10 $8.18 $6.53 364,725
2019-11-13 $8.20 $8.20 $8.02 $8.15 $6.51 18,925
2019-11-12 $8.12 $8.20 $8.08 $8.19 $6.54 18,665
2019-11-11 $8.30 $8.32 $8.23 $8.31 $6.64 31,609
2019-11-08 $8.39 $8.40 $8.20 $8.22 $6.56 46,167
2019-11-07 $8.55 $8.69 $8.52 $8.52 $6.80 31,660
2019-11-06 $8.39 $8.65 $8.39 $8.65 $6.91 40,033
2019-11-05 $8.52 $8.61 $8.52 $8.55 $6.83 26,875
2019-11-04 $8.62 $8.62 $8.30 $8.34 $6.66 31,081
2019-11-01 $8.52 $8.58 $8.47 $8.53 $6.81 92,610
2019-10-31 $8.51 $8.51 $8.28 $8.36 $6.68 119,329
2019-10-30 $8.43 $8.55 $8.37 $8.46 $6.76 30,300
2019-10-29 $8.68 $8.68 $8.53 $8.53 $6.81 69,753
2019-10-28 $8.81 $8.95 $8.79 $8.86 $7.08 48,976
2019-10-25 $8.78 $8.87 $8.72 $8.78 $7.01 42,891
2019-10-24 $8.87 $8.92 $8.76 $8.76 $7.00 34,909
2019-10-23 $8.60 $8.79 $8.60 $8.72 $6.96 39,162
2019-10-22 $8.45 $8.72 $8.45 $8.62 $6.88 37,188
2019-10-21 $8.39 $8.39 $8.25 $8.32 $6.64 31,563
2019-10-18 $8.40 $8.50 $8.33 $8.34 $6.66 31,105
2019-10-17 $8.43 $8.52 $8.35 $8.41 $6.72 40,710
2019-10-16 $8.18 $8.36 $8.17 $8.34 $6.66 37,750
2019-10-15 $8.24 $8.32 $8.24 $8.28 $6.61 31,726
2019-10-14 $8.35 $8.36 $8.24 $8.32 $6.64 12,836
2019-10-11 $8.11 $8.30 $8.11 $8.30 $6.63 33,160
2019-10-10 $7.98 $8.11 $7.58 $7.58 $6.05 50,599
2019-10-09 $8.01 $8.08 $7.86 $7.97 $6.37 19,969
2019-10-08 $8.00 $8.00 $7.53 $7.53 $6.01 27,285
2019-10-07 $8.18 $8.23 $7.88 $7.88 $6.29 21,138
2019-10-04 $8.12 $8.25 $8.11 $8.21 $6.56 40,000
2019-10-03 $8.08 $8.22 $8.08 $8.11 $6.48 17,286
2019-10-02 $8.16 $8.20 $8.02 $8.17 $6.52 21,017
2019-10-01 $8.30 $8.35 $8.26 $8.26 $6.60 38,106
2019-09-30 $8.53 $8.57 $8.45 $8.45 $6.75 19,501
2019-09-27 $8.50 $8.65 $8.50 $8.56 $6.84 30,730
2019-09-26 $8.66 $8.66 $8.49 $8.60 $6.87 108,463
2019-09-25 $8.19 $8.41 $8.15 $8.35 $6.67 383,145
2019-09-24 $8.24 $8.32 $8.22 $8.29 $6.62 25,751
2019-09-23 $8.20 $8.31 $8.20 $8.29 $6.62 31,637
2019-09-20 $8.20 $8.39 $8.16 $8.38 $6.69 70,807
2019-09-19 $8.29 $8.38 $8.22 $8.28 $6.61 34,609
2019-09-18 $8.25 $8.33 $8.24 $8.27 $6.60 32,197
2019-09-17 $8.16 $8.32 $8.14 $8.24 $6.58 61,355
2019-09-16 $8.11 $8.22 $8.08 $8.12 $6.48 24,099
2019-09-13 $8.37 $8.41 $8.19 $8.23 $6.57 13,723
2019-09-12 $8.37 $8.55 $8.21 $8.21 $6.56 105,359
2019-09-11 $8.09 $8.25 $8.09 $8.18 $6.53 30,293
2019-09-10 $7.95 $8.08 $7.94 $7.97 $6.37 20,779
2019-09-09 $8.07 $8.14 $7.91 $8.01 $6.40 97,600
2019-09-06 $8.07 $8.12 $8.05 $8.05 $6.43 18,284
2019-09-05 $8.16 $8.16 $7.94 $7.99 $6.38 53,073
2019-09-04 $7.85 $7.98 $7.82 $7.98 $6.37 131,984
2019-09-03 $7.88 $7.94 $7.68 $7.69 $6.14 38,474
2019-08-30 $7.99 $8.01 $7.89 $8.00 $6.39 43,614
2019-08-29 $7.83 $8.01 $7.80 $7.94 $6.34 22,674
2019-08-28 $7.70 $7.90 $7.69 $7.83 $6.25 20,691
2019-08-27 $7.80 $7.85 $7.61 $7.80 $6.23 163,671
2019-08-26 $7.86 $7.86 $7.64 $7.64 $6.10 53,837
2019-08-23 $8.00 $8.04 $7.78 $7.87 $6.29 59,489
2019-08-22 $8.22 $8.22 $7.99 $7.99 $6.38 32,397
2019-08-21 $8.27 $8.37 $8.13 $8.37 $6.68 29,002
2019-08-20 $8.04 $8.29 $8.03 $8.25 $6.59 14,439
2019-08-19 $8.37 $8.42 $8.13 $8.13 $6.49 123,082
2019-08-16 $8.36 $8.44 $8.27 $8.35 $6.67 255,413
2019-08-15 $8.37 $8.55 $8.21 $8.52 $6.64 1,257,210
2019-08-14 $8.46 $8.57 $8.35 $8.42 $6.56 192,906
2019-08-13 $8.46 $8.75 $8.46 $8.73 $6.80 32,425
2019-08-12 $8.73 $8.80 $8.49 $8.56 $6.67 146,784
2019-08-09 $8.77 $8.89 $8.72 $8.79 $6.85 23,113
2019-08-08 $8.48 $8.72 $8.48 $8.70 $6.78 37,509
2019-08-07 $8.28 $8.31 $8.20 $8.30 $6.47 58,059
2019-08-06 $8.03 $8.15 $7.88 $8.11 $6.32 80,005
2019-08-05 $8.05 $8.05 $7.83 $7.90 $6.16 62,254
2019-08-02 $8.43 $8.43 $8.15 $8.40 $6.55 38,128
2019-08-01 $8.19 $8.64 $8.19 $8.26 $6.44 44,834
2019-07-31 $8.55 $8.64 $8.39 $8.44 $6.58 42,771
2019-07-30 $8.52 $8.52 $8.45 $8.48 $6.61 52,013
2019-07-29 $8.54 $8.62 $8.48 $8.62 $6.72 31,552
2019-07-26 $8.65 $8.80 $8.48 $8.80 $6.86 19,806
2019-07-25 $8.55 $8.55 $8.43 $8.53 $6.65 24,680
2019-07-24 $8.77 $8.80 $8.59 $8.65 $6.74 41,606
2019-07-23 $8.78 $8.79 $8.67 $8.71 $6.79 49,571
2019-07-22 $8.76 $8.82 $8.74 $8.80 $6.86 18,916
2019-07-19 $8.90 $8.92 $8.72 $8.72 $6.80 36,153
2019-07-18 $9.00 $9.12 $8.88 $8.96 $6.98 15,518
2019-07-17 $8.81 $8.92 $8.80 $8.88 $6.92 15,438
2019-07-16 $8.83 $8.90 $8.74 $8.77 $6.83 54,439
2019-07-15 $8.94 $8.95 $8.79 $8.83 $6.88 67,506
2019-07-12 $8.85 $8.99 $8.79 $8.92 $6.95 89,744
2019-07-11 $8.99 $9.08 $8.76 $8.84 $6.89 29,459
2019-07-10 $8.95 $9.13 $8.88 $8.91 $6.94 68,571
2019-07-09 $8.55 $8.85 $8.55 $8.85 $6.90 25,145
2019-07-08 $8.76 $8.82 $8.75 $8.77 $6.83 13,378
2019-07-05 $8.60 $8.81 $8.58 $8.78 $6.84 19,197
2019-07-03 $8.46 $8.46 $8.27 $8.37 $6.52 22,400
2019-07-02 $8.37 $8.53 $8.25 $8.43 $6.57 33,668
2019-07-01 $8.55 $8.57 $8.45 $8.46 $6.59 121,234
2019-06-28 $8.43 $8.48 $8.39 $8.44 $6.58 53,577
2019-06-27 $8.25 $8.44 $8.22 $8.44 $6.58 24,975
2019-06-26 $8.25 $8.40 $8.21 $8.40 $6.55 35,101
2019-06-25 $8.32 $8.35 $8.22 $8.28 $6.45 32,005
2019-06-24 $8.50 $8.58 $8.36 $8.36 $6.51 79,600
2019-06-21 $8.30 $8.43 $8.29 $8.43 $6.57 42,046
2019-06-20 $8.28 $8.41 $8.24 $8.32 $6.48 41,307
2019-06-19 $8.17 $8.25 $8.14 $8.20 $6.39 21,805
2019-06-18 $7.95 $8.22 $7.95 $8.22 $6.41 46,468
2019-06-17 $7.87 $7.94 $7.87 $7.88 $6.14 52,079
2019-06-14 $7.91 $7.93 $7.78 $7.92 $6.17 54,170
2019-06-13 $8.08 $8.10 $7.95 $7.99 $6.22 127,919
2019-06-12 $8.06 $8.17 $7.93 $7.96 $6.20 47,969
2019-06-11 $8.01 $8.12 $7.96 $8.07 $6.29 24,401
2019-06-10 $7.94 $7.94 $7.85 $7.89 $6.15 44,747
2019-06-07 $7.95 $8.12 $7.93 $7.93 $6.18 29,710
2019-06-06 $7.95 $8.02 $7.86 $7.95 $6.20 31,714
2019-06-05 $7.92 $7.92 $7.81 $7.83 $6.10 10,614
2019-06-04 $7.76 $7.88 $7.73 $7.87 $6.13 27,953
2019-06-03 $7.66 $7.77 $7.56 $7.71 $6.01 34,602
2019-05-31 $7.44 $7.63 $7.44 $7.44 $5.80 291,774
2019-05-30 $7.44 $7.51 $7.40 $7.45 $5.81 27,202
2019-05-29 $7.46 $7.47 $7.32 $7.32 $5.70 21,739
2019-05-28 $7.29 $7.40 $7.23 $7.30 $5.69 32,413
2019-05-24 $7.07 $7.09 $7.01 $7.07 $5.51 69,850
2019-05-23 $6.91 $7.13 $6.91 $7.02 $5.47 34,661
2019-05-22 $7.02 $7.02 $6.92 $6.94 $5.41 43,641
2019-05-21 $6.79 $7.04 $6.77 $7.04 $5.49 32,509
2019-05-20 $6.77 $6.90 $6.73 $6.84 $5.33 41,516
2019-05-17 $6.86 $6.89 $6.77 $6.80 $5.30 39,785
2019-05-16 $6.89 $7.07 $6.88 $6.99 $5.45 42,415
2019-05-15 $6.93 $7.11 $6.90 $7.02 $5.47 52,502
2019-05-14 $7.11 $7.18 $7.07 $7.11 $5.54 24,034
2019-05-13 $6.99 $7.05 $6.98 $7.00 $5.45 42,591
2019-05-10 $6.98 $7.17 $6.91 $7.08 $5.52 30,932
2019-05-09 $6.89 $7.06 $6.83 $7.03 $5.48 39,810
2019-05-08 $7.07 $7.13 $6.96 $6.98 $5.44 28,772
2019-05-07 $7.28 $7.28 $6.90 $6.91 $5.38 32,349
2019-05-06 $6.99 $7.19 $6.97 $7.18 $5.60 33,059
2019-05-03 $7.13 $7.19 $7.13 $7.16 $5.58 30,775
2019-05-02 $7.15 $7.21 $7.07 $7.17 $5.59 89,920
2019-05-01 $7.30 $7.30 $7.09 $7.15 $5.57 61,517
2019-04-30 $7.24 $7.27 $7.13 $7.25 $5.65 34,025
2019-04-29 $7.19 $7.30 $7.17 $7.23 $5.63 82,221
2019-04-26 $7.12 $7.25 $7.12 $7.19 $5.60 79,765
2019-04-25 $6.94 $7.21 $6.91 $7.16 $5.58 56,654
2019-04-24 $7.01 $7.03 $6.89 $6.98 $5.44 40,087
2019-04-23 $7.01 $7.12 $6.98 $7.06 $5.50 33,922
2019-04-22 $6.90 $7.03 $6.89 $6.95 $5.42 38,618
2019-04-18 $7.13 $7.20 $6.91 $7.10 $5.53 49,014
2019-04-17 $7.13 $7.13 $6.94 $7.10 $5.53 62,209
2019-04-16 $7.05 $7.17 $6.97 $7.11 $5.54 40,548
2019-04-15 $7.14 $7.24 $7.03 $7.10 $5.53 127,066
2019-04-12 $7.16 $7.25 $6.98 $7.00 $5.45 122,202
2019-04-11 $7.11 $7.17 $7.04 $7.17 $5.59 103,415
2019-04-10 $7.19 $7.23 $7.14 $7.18 $5.60 43,388
2019-04-09 $7.25 $7.31 $7.14 $7.17 $5.59 32,539
2019-04-08 $7.26 $7.38 $7.26 $7.35 $5.73 60,971
2019-04-05 $7.27 $7.46 $7.27 $7.32 $5.70 30,976
2019-04-04 $7.08 $7.35 $7.08 $7.35 $5.73 44,321
2019-04-03 $7.20 $7.31 $7.11 $7.22 $5.63 25,690
2019-04-02 $6.91 $7.16 $6.91 $7.11 $5.54 22,486
2019-04-01 $6.82 $6.91 $6.82 $6.86 $5.35 38,732
2019-03-29 $6.73 $6.86 $6.70 $6.76 $5.27 22,460
2019-03-28 $6.49 $6.81 $6.49 $6.80 $5.30 172,736
2019-03-27 $6.61 $6.69 $6.47 $6.55 $5.10 45,203
2019-03-26 $6.86 $6.86 $6.75 $6.78 $5.28 26,081
2019-03-25 $6.68 $6.85 $6.68 $6.81 $5.31 51,615
2019-03-22 $6.80 $6.84 $6.67 $6.67 $5.20 64,147
2019-03-21 $7.15 $7.16 $6.96 $7.08 $5.52 68,052
2019-03-20 $7.31 $7.41 $7.22 $7.22 $5.63 45,884
2019-03-19 $7.29 $7.39 $7.29 $7.35 $5.73 354,870
2019-03-18 $7.20 $7.41 $7.20 $7.30 $5.69 68,759
2019-03-15 $7.22 $7.29 $7.10 $7.11 $5.54 518,798
2019-03-14 $7.32 $7.33 $7.15 $7.20 $5.61 68,095
2019-03-13 $7.23 $7.41 $7.23 $7.41 $5.77 28,667
2019-03-12 $7.19 $7.34 $7.19 $7.31 $5.70 68,799
2019-03-11 $7.06 $7.26 $7.02 $7.25 $5.65 29,347
2019-03-08 $6.89 $6.94 $6.85 $6.91 $5.38 25,630
2019-03-07 $6.90 $6.90 $6.79 $6.86 $5.35 30,981
2019-03-06 $6.91 $7.44 $6.91 $7.05 $5.49 55,044
2019-03-05 $7.11 $7.41 $7.11 $7.23 $5.63 21,193
2019-03-04 $7.07 $7.18 $7.04 $7.15 $5.57 20,586
2019-03-01 $7.25 $7.25 $7.10 $7.16 $5.58 55,526
2019-02-28 $7.42 $7.42 $7.22 $7.34 $5.72 137,684
2019-02-27 $7.31 $7.43 $7.27 $7.42 $5.78 58,773
2019-02-26 $7.31 $7.38 $7.21 $7.27 $5.67 52,936
2019-02-25 $7.44 $7.44 $7.33 $7.36 $5.74 42,289
2019-02-22 $7.22 $7.30 $7.20 $7.27 $5.67 32,741
2019-02-21 $7.31 $7.41 $7.26 $7.28 $5.53 23,072
2019-02-20 $7.50 $7.63 $7.37 $7.39 $5.62 40,957
2019-02-19 $7.60 $7.73 $7.60 $7.69 $5.85 593,501
2019-02-15 $7.35 $7.65 $7.06 $7.59 $5.77 1,566,966
2019-02-14 $7.30 $7.74 $7.30 $7.67 $5.83 74,047
2019-02-13 $7.56 $7.59 $7.42 $7.48 $5.69 125,966
2019-02-12 $7.65 $7.79 $7.65 $7.74 $5.88 110,197
2019-02-11 $8.02 $8.16 $7.82 $8.16 $6.20 37,742
2019-02-08 $8.12 $8.17 $7.88 $8.09 $6.15 46,131
2019-02-07 $8.03 $8.18 $8.01 $8.08 $6.14 85,965
2019-02-06 $8.23 $8.31 $8.09 $8.09 $6.15 111,199
2019-02-05 $8.61 $8.65 $8.49 $8.57 $6.51 80,840
2019-02-04 $8.48 $8.74 $8.37 $8.60 $6.54 80,599
2019-02-01 $8.50 $8.62 $8.46 $8.57 $6.51 222,791
2019-01-31 $8.48 $8.55 $8.42 $8.50 $6.46 110,962
2019-01-30 $8.24 $8.30 $8.00 $8.28 $6.29 236,559
2019-01-29 $8.17 $8.17 $8.03 $8.03 $6.10 84,443
2019-01-28 $7.86 $8.05 $7.86 $7.93 $6.03 297,642
2019-01-25 $7.85 $8.05 $7.85 $8.05 $6.12 55,562
2019-01-24 $7.90 $8.00 $7.88 $7.90 $6.01 130,298
2019-01-23 $7.70 $7.89 $7.70 $7.85 $5.97 209,663
2019-01-22 $7.80 $7.80 $7.59 $7.65 $5.82 371,070
2019-01-18 $7.89 $7.95 $7.77 $7.93 $6.03 318,556
2019-01-17 $7.54 $7.90 $7.54 $7.74 $5.88 225,252
2019-01-16 $7.60 $7.72 $7.58 $7.68 $5.84 67,981
2019-01-15 $7.53 $7.64 $7.53 $7.61 $5.79 72,925
2019-01-14 $7.47 $7.63 $7.47 $7.63 $5.80 220,113
2019-01-11 $7.38 $7.55 $7.38 $7.53 $5.72 221,777
2019-01-10 $7.23 $7.46 $7.23 $7.38 $5.61 620,753
2019-01-09 $7.23 $7.34 $7.21 $7.26 $5.52 28,224
2019-01-08 $7.40 $7.49 $7.35 $7.40 $5.63 70,828
2019-01-07 $7.57 $7.57 $7.40 $7.43 $5.65 144,654
2019-01-04 $7.47 $7.67 $7.46 $7.58 $5.76 117,375
2019-01-03 $7.44 $7.65 $7.43 $7.65 $5.82 40,096
2019-01-02 $7.24 $7.50 $7.24 $7.47 $5.68 139,247
2018-12-31 $6.78 $7.50 $6.78 $7.17 $5.45 133,276
2018-12-28 $7.06 $7.14 $7.04 $7.13 $5.42 75,896
2018-12-27 $6.77 $6.95 $6.77 $6.93 $5.27 122,434
2018-12-26 $6.70 $6.82 $6.68 $6.73 $5.12 178,818
2018-12-24 $6.55 $6.98 $6.55 $6.59 $5.01 100,875
2018-12-21 $6.84 $6.92 $6.75 $6.77 $5.15 170,167
2018-12-20 $6.83 $6.86 $6.70 $6.83 $5.19 152,775
2018-12-19 $6.91 $6.95 $6.65 $6.74 $5.12 129,369
2018-12-18 $6.91 $6.92 $6.79 $6.79 $5.16 197,453
2018-12-17 $6.87 $7.00 $6.78 $6.78 $5.15 219,834
2018-12-14 $6.95 $7.01 $6.85 $6.90 $5.25 83,815
2018-12-13 $6.95 $7.28 $6.95 $7.16 $5.25 585,915
2018-12-12 $7.09 $7.51 $7.09 $7.13 $5.22 73,616
2018-12-11 $7.30 $7.34 $7.04 $7.11 $5.21 201,560
2018-12-10 $7.23 $7.29 $7.10 $7.10 $5.20 119,855
2018-12-07 $7.37 $7.49 $7.23 $7.24 $5.31 172,576
2018-12-06 $7.13 $7.31 $7.08 $7.20 $5.28 124,567
2018-12-04 $7.26 $7.32 $7.04 $7.09 $5.20 79,980
2018-12-03 $7.30 $7.37 $7.20 $7.20 $5.28 147,561
2018-11-30 $7.33 $7.42 $7.23 $7.26 $5.32 124,797
2018-11-29 $7.40 $7.43 $7.30 $7.31 $5.36 69,328
2018-11-28 $7.20 $7.42 $7.10 $7.35 $5.39 54,301
2018-11-27 $6.95 $7.16 $6.95 $7.07 $5.18 70,450
2018-11-26 $7.14 $7.14 $6.79 $6.79 $4.98 62,491
2018-11-23 $7.03 $7.14 $7.02 $7.10 $5.20 35,952
2018-11-21 $7.01 $7.12 $6.97 $7.02 $5.14 134,912
2018-11-20 $7.01 $7.09 $6.78 $6.86 $5.03 48,056
2018-11-19 $7.17 $7.30 $7.00 $7.18 $5.26 73,042
2018-11-16 $7.18 $7.40 $7.17 $7.33 $5.37 98,839
2018-11-15 $7.10 $7.31 $7.10 $7.19 $5.27 63,320
2018-11-14 $7.01 $7.14 $6.92 $7.10 $5.20 76,332
2018-11-13 $6.92 $7.00 $6.85 $6.94 $5.09 64,901
2018-11-12 $7.04 $7.10 $6.96 $6.98 $5.11 47,294
2018-11-09 $7.10 $7.15 $7.00 $7.04 $5.16 44,391
2018-11-08 $7.18 $7.32 $7.06 $7.15 $5.24 53,182
2018-11-07 $7.29 $7.50 $7.22 $7.45 $5.46 48,405
2018-11-06 $7.52 $7.55 $7.37 $7.41 $5.43 43,105
2018-11-05 $7.44 $7.67 $7.44 $7.50 $5.50 123,748
2018-11-02 $7.40 $7.49 $7.18 $7.41 $5.43 96,242
2018-11-01 $7.05 $7.33 $7.05 $7.23 $5.30 75,109
2018-10-31 $7.18 $7.21 $7.07 $7.15 $5.24 103,243
2018-10-30 $7.07 $7.24 $7.05 $7.13 $5.22 51,191
2018-10-29 $7.40 $7.42 $6.96 $6.97 $5.11 104,498
2018-10-26 $7.15 $7.20 $7.00 $7.08 $5.19 51,622
2018-10-25 $7.02 $7.23 $7.02 $7.08 $5.19 104,282
2018-10-24 $7.13 $7.17 $6.87 $6.87 $5.03 31,498
2018-10-23 $7.11 $7.26 $7.11 $7.16 $5.25 75,484
2018-10-22 $7.22 $7.32 $7.19 $7.27 $5.33 68,008
2018-10-19 $7.15 $7.22 $7.11 $7.21 $5.28 20,015
2018-10-18 $7.25 $7.32 $7.11 $7.28 $5.33 59,829
2018-10-17 $7.20 $7.43 $7.20 $7.38 $5.41 28,067
2018-10-16 $7.19 $7.38 $7.19 $7.35 $5.39 41,562
2018-10-15 $7.31 $7.46 $7.19 $7.25 $5.31 371,083
2018-10-12 $7.30 $7.41 $7.20 $7.24 $5.31 59,245
2018-10-11 $7.26 $7.38 $7.19 $7.24 $5.31 73,102
2018-10-10 $7.23 $7.41 $7.21 $7.26 $5.32 41,660
2018-10-09 $7.13 $7.51 $7.12 $7.48 $5.48 30,415
2018-10-08 $7.15 $7.29 $7.07 $7.14 $5.23 34,750
2018-10-05 $6.72 $6.72 $6.58 $6.61 $4.84 44,236
2018-10-04 $6.52 $6.65 $6.46 $6.57 $4.81 42,679
2018-10-03 $6.27 $6.60 $6.27 $6.60 $4.84 81,059
2018-10-02 $6.06 $6.33 $6.06 $6.29 $4.61 64,294
2018-10-01 $5.96 $6.00 $5.87 $5.90 $4.32 124,830
2018-09-28 $6.02 $6.04 $5.88 $5.94 $4.35 48,547
2018-09-27 $6.05 $6.20 $6.03 $6.09 $4.46 82,992
2018-09-26 $5.89 $6.10 $5.88 $6.05 $4.43 59,394
2018-09-25 $5.67 $5.93 $5.66 $5.89 $4.32 83,514
2018-09-24 $5.67 $5.92 $5.67 $5.79 $4.24 69,015
2018-09-21 $5.67 $5.92 $5.67 $5.87 $4.30 52,068
2018-09-20 $5.57 $5.74 $5.49 $5.74 $4.21 160,973
2018-09-19 $5.63 $5.63 $5.52 $5.56 $4.07 41,882
2018-09-18 $5.62 $5.64 $5.55 $5.55 $4.07 66,979
2018-09-17 $5.58 $5.63 $5.52 $5.60 $4.10 164,617
2018-09-14 $5.77 $5.80 $5.49 $5.52 $4.04 382,261
2018-09-13 $5.75 $5.75 $5.51 $5.52 $4.04 51,488
2018-09-12 $5.74 $5.81 $5.67 $5.70 $4.18 82,328
2018-09-11 $5.76 $5.82 $5.70 $5.72 $4.19 68,121
2018-09-10 $5.95 $6.02 $5.88 $5.90 $4.32 73,748
2018-09-07 $5.95 $6.26 $5.95 $6.20 $4.54 69,721
2018-09-06 $5.95 $6.03 $5.90 $5.96 $4.37 57,800
2018-09-05 $5.73 $6.05 $5.73 $6.00 $4.40 47,888
2018-09-04 $5.71 $5.90 $5.71 $5.84 $4.28 52,623
2018-08-31 $5.85 $6.05 $5.77 $5.95 $4.36 62,506
2018-08-30 $5.95 $5.98 $5.77 $5.86 $4.29 54,449
2018-08-29 $6.09 $6.09 $5.96 $6.00 $4.40 121,248
2018-08-28 $6.03 $6.10 $6.00 $6.03 $4.42 56,340
2018-08-27 $6.00 $6.15 $5.97 $6.10 $4.47 213,950
2018-08-24 $5.97 $6.02 $5.82 $5.88 $4.31 49,480
2018-08-23 $6.21 $6.26 $5.91 $5.91 $4.33 64,219
2018-08-22 $6.21 $6.25 $6.10 $6.21 $4.55 80,550
2018-08-21 $6.36 $6.42 $6.23 $6.29 $4.61 46,842
2018-08-20 $6.49 $6.56 $6.38 $6.49 $4.76 94,819
2018-08-17 $6.62 $6.65 $6.55 $6.65 $4.87 60,825
2018-08-16 $6.65 $6.75 $6.58 $6.63 $4.86 35,746
2018-08-15 $6.41 $6.53 $6.35 $6.53 $4.79 67,818
2018-08-14 $6.48 $6.62 $6.38 $6.51 $4.62 29,686
2018-08-13 $6.24 $6.49 $5.98 $6.41 $4.55 77,918
2018-08-10 $6.09 $6.59 $6.04 $6.28 $4.46 67,951
2018-08-09 $6.62 $6.62 $6.40 $6.43 $4.56 38,626
2018-08-08 $6.63 $6.68 $6.47 $6.47 $4.59 47,406
2018-08-07 $6.80 $6.80 $6.50 $6.50 $4.61 49,091
2018-08-06 $6.77 $6.82 $6.62 $6.62 $4.70 141,677
2018-08-03 $6.67 $6.87 $6.66 $6.80 $4.83 121,643
2018-08-02 $6.59 $6.65 $6.53 $6.60 $4.69 50,833
2018-08-01 $6.54 $6.67 $6.54 $6.56 $4.66 63,859
2018-07-31 $6.57 $6.61 $6.49 $6.57 $4.66 49,988
2018-07-30 $6.73 $6.73 $6.63 $6.63 $4.71 58,337
2018-07-27 $6.71 $6.75 $6.64 $6.67 $4.74 86,829
2018-07-26 $6.80 $6.82 $6.64 $6.67 $4.74 54,191
2018-07-25 $6.85 $6.92 $6.78 $6.89 $4.89 58,635
2018-07-24 $6.78 $6.81 $6.70 $6.73 $4.78 60,161
2018-07-23 $6.67 $6.75 $6.67 $6.73 $4.78 77,316
2018-07-20 $6.90 $6.93 $6.70 $6.72 $4.77 190,340
2018-07-19 $6.52 $6.72 $6.41 $6.59 $4.68 1,037,482
2018-07-18 $6.78 $6.82 $6.66 $6.66 $4.73 32,258
2018-07-17 $6.59 $6.80 $6.59 $6.73 $4.78 53,695
2018-07-16 $6.50 $6.60 $6.48 $6.59 $4.68 64,027
2018-07-13 $6.40 $6.52 $6.36 $6.52 $4.63 32,443
2018-07-12 $6.35 $6.44 $6.35 $6.41 $4.55 49,304
2018-07-11 $6.43 $6.48 $6.33 $6.35 $4.51 46,742
2018-07-10 $6.41 $6.56 $6.41 $6.56 $4.66 46,236
2018-07-09 $6.23 $6.50 $6.23 $6.36 $4.52 58,543
2018-07-06 $6.15 $6.35 $6.12 $6.35 $4.51 135,942
2018-07-05 $6.23 $6.24 $6.16 $6.17 $4.38 46,568
2018-07-03 $6.23 $6.36 $6.23 $6.27 $4.45 50,143
2018-07-02 $6.15 $6.18 $6.12 $6.14 $4.36 112,146
2018-06-29 $6.30 $6.35 $6.21 $6.28 $4.46 264,059
2018-06-28 $6.27 $6.27 $6.15 $6.18 $4.39 92,450
2018-06-27 $6.38 $6.39 $6.06 $6.15 $4.37 54,827
2018-06-26 $6.51 $6.52 $6.38 $6.40 $4.54 53,442
2018-06-25 $6.44 $6.52 $6.28 $6.48 $4.60 93,788
2018-06-22 $6.44 $6.49 $6.29 $6.36 $4.52 46,341
2018-06-21 $6.44 $6.44 $6.31 $6.36 $4.52 63,142
2018-06-20 $6.56 $6.58 $6.39 $6.39 $4.54 52,704
2018-06-19 $6.53 $6.72 $6.43 $6.60 $4.69 129,136
2018-06-18 $6.59 $6.60 $6.44 $6.60 $4.69 1,000,913
2018-06-15 $6.53 $6.93 $6.53 $6.76 $4.80 63,545
2018-06-14 $6.76 $6.81 $6.55 $6.60 $4.69 48,493
2018-06-13 $6.86 $6.91 $6.67 $6.77 $4.81 45,282
2018-06-12 $6.84 $6.97 $6.82 $6.87 $4.88 40,013
2018-06-11 $6.82 $7.01 $6.79 $6.95 $4.93 37,769
2018-06-08 $6.74 $6.99 $6.44 $6.93 $4.92 60,906
2018-06-07 $6.61 $6.70 $6.24 $6.36 $4.52 110,896
2018-06-06 $6.72 $6.86 $6.72 $6.78 $4.81 65,656
2018-06-05 $6.99 $7.04 $6.73 $6.73 $4.78 44,185
2018-06-04 $7.17 $7.20 $7.04 $7.07 $5.02 35,257
2018-06-01 $7.14 $7.16 $7.01 $7.07 $5.02 74,649
2018-05-31 $7.01 $7.10 $6.92 $6.99 $4.96 49,094
2018-05-30 $7.07 $7.10 $6.87 $6.91 $4.91 77,246
2018-05-29 $7.25 $7.29 $6.94 $6.97 $4.95 54,080
2018-05-25 $7.63 $7.68 $7.41 $7.45 $5.29 92,958
2018-05-24 $7.45 $7.79 $7.45 $7.62 $5.41 101,004
2018-05-23 $7.54 $7.64 $7.48 $7.62 $5.41 61,681
2018-05-22 $7.14 $7.68 $7.14 $7.57 $5.37 73,747
2018-05-21 $7.13 $7.29 $7.13 $7.24 $5.14 53,806
2018-05-18 $7.15 $7.19 $6.95 $7.19 $5.10 40,123
2018-05-17 $7.43 $7.43 $7.10 $7.16 $5.08 75,900
2018-05-16 $7.30 $7.50 $7.30 $7.40 $5.25 51,161
2018-05-15 $7.31 $7.50 $7.22 $7.50 $5.32 58,781
2018-05-14 $7.67 $7.68 $7.50 $7.50 $5.32 66,620
2018-05-11 $7.80 $7.89 $7.73 $7.75 $5.50 55,294
2018-05-10 $7.71 $7.93 $7.71 $7.82 $5.55 79,763
2018-05-09 $7.55 $7.67 $7.50 $7.57 $5.37 63,335
2018-05-08 $7.51 $7.63 $7.42 $7.62 $5.41 41,449
2018-05-07 $7.65 $7.65 $7.45 $7.51 $5.33 41,081
2018-05-04 $7.72 $7.88 $7.70 $7.79 $5.53 55,788
2018-05-03 $7.60 $7.87 $7.60 $7.87 $5.59 77,006
2018-05-02 $7.70 $7.86 $7.66 $7.75 $5.50 47,641
2018-05-01 $7.95 $7.95 $7.75 $7.88 $5.59 35,356
2018-04-30 $7.97 $8.10 $7.90 $7.96 $5.65 36,217
2018-04-27 $8.08 $8.15 $8.06 $8.11 $5.76 29,003
2018-04-26 $7.84 $8.11 $7.84 $8.11 $5.76 55,722
2018-04-25 $7.85 $8.00 $7.85 $8.00 $5.68 65,281
2018-04-24 $8.12 $8.15 $7.97 $8.02 $5.69 54,031
2018-04-23 $8.10 $8.18 $8.00 $8.10 $5.75 61,507
2018-04-20 $8.03 $8.28 $7.95 $8.11 $5.76 25,009
2018-04-19 $8.29 $8.37 $8.25 $8.35 $5.93 63,152
2018-04-18 $8.25 $8.48 $8.11 $8.44 $5.99 36,119
2018-04-17 $8.15 $8.27 $8.14 $8.22 $5.84 58,432
2018-04-16 $8.23 $8.23 $8.10 $8.16 $5.79 130,011
2018-04-13 $8.30 $8.30 $8.15 $8.23 $5.84 20,663
2018-04-12 $8.38 $8.43 $8.30 $8.35 $5.93 56,024
2018-04-11 $8.36 $8.51 $8.36 $8.40 $5.96 22,718
2018-04-10 $8.35 $8.44 $8.31 $8.40 $5.96 72,915
2018-04-09 $8.36 $8.50 $8.34 $8.35 $5.93 24,447
2018-04-06 $8.59 $8.64 $8.44 $8.58 $6.09 30,321
2018-04-05 $8.64 $8.73 $8.50 $8.64 $6.13 17,476
2018-04-04 $8.40 $8.56 $8.35 $8.55 $6.07 15,397
2018-04-03 $8.60 $8.77 $8.55 $8.57 $6.08 26,534
2018-04-02 $8.85 $8.85 $8.67 $8.72 $6.19 29,157
2018-03-29 $8.85 $9.04 $8.79 $8.89 $6.31 46,973
2018-03-28 $8.68 $8.86 $8.68 $8.86 $6.29 20,392
2018-03-27 $8.78 $8.83 $8.62 $8.71 $6.18 23,920
2018-03-26 $8.98 $9.02 $8.85 $8.86 $6.29 49,182
2018-03-23 $8.72 $9.01 $8.72 $8.87 $6.30 32,946
2018-03-22 $8.65 $8.85 $8.41 $8.70 $6.18 27,637
2018-03-21 $8.55 $8.76 $8.47 $8.71 $6.18 43,326
2018-03-20 $8.62 $8.79 $8.47 $8.76 $6.22 30,414
2018-03-19 $8.36 $8.63 $8.31 $8.60 $6.11 29,804
2018-03-16 $8.66 $8.74 $8.53 $8.69 $6.17 40,417
2018-03-15 $8.93 $8.93 $8.58 $8.59 $6.10 97,444
2018-03-14 $9.10 $9.10 $8.88 $9.04 $6.42 59,168
2018-03-13 $9.11 $9.18 $8.96 $9.08 $6.45 31,233
2018-03-12 $9.13 $9.19 $9.00 $9.07 $6.44 46,267
2018-03-09 $9.10 $9.21 $8.93 $9.07 $6.44 206,147
2018-03-08 $8.90 $8.95 $8.83 $8.86 $6.29 28,238
2018-03-07 $9.00 $9.20 $8.98 $8.99 $6.38 34,032
2018-03-06 $9.55 $9.96 $9.42 $9.54 $6.56 39,439
2018-03-05 $9.22 $10.00 $9.22 $9.93 $6.83 36,285
2018-03-02 $9.61 $9.80 $9.45 $9.80 $6.74 44,512
2018-03-01 $9.36 $10.07 $9.36 $9.82 $6.75 59,905
2018-02-28 $9.43 $10.07 $9.20 $9.55 $6.57 83,877
2018-02-27 $9.66 $9.66 $9.39 $9.51 $6.54 78,003
2018-02-26 $9.34 $9.55 $9.31 $9.51 $6.54 85,331
2018-02-23 $9.25 $9.62 $9.10 $9.54 $6.56 35,389
2018-02-22 $9.35 $9.75 $9.30 $9.42 $6.48 142,002
2018-02-21 $9.50 $9.79 $9.44 $9.55 $6.57 72,227
2018-02-20 $9.10 $9.50 $9.10 $9.50 $6.53 69,029
2018-02-16 $9.78 $9.89 $9.60 $9.89 $6.80 28,330
2018-02-15 $9.70 $9.86 $9.65 $9.69 $6.66 25,811
2018-02-14 $9.15 $9.80 $9.15 $9.70 $6.67 41,243
2018-02-13 $9.29 $9.55 $9.24 $9.44 $6.49 25,984
2018-02-12 $9.40 $9.52 $9.00 $9.39 $6.46 23,142
2018-02-09 $9.32 $9.40 $9.08 $9.35 $6.43 40,164
2018-02-08 $9.65 $9.65 $9.15 $9.15 $6.29 62,735
2018-02-07 $9.55 $9.95 $9.54 $9.62 $6.61 65,986
2018-02-06 $9.55 $9.97 $9.55 $9.97 $6.85 35,872
2018-02-05 $9.66 $9.83 $9.52 $9.60 $6.60 71,946
2018-02-02 $9.77 $9.98 $9.69 $9.86 $6.78 30,827
2018-02-01 $10.02 $10.17 $9.95 $10.14 $6.97 25,952
2018-01-31 $9.85 $10.07 $9.72 $9.94 $6.83 95,421
2018-01-30 $9.76 $9.90 $9.73 $9.85 $6.77 82,172
2018-01-29 $10.05 $10.10 $9.84 $9.89 $6.80 147,306
2018-01-26 $10.30 $10.47 $10.24 $10.41 $7.16 119,970
2018-01-25 $10.13 $10.48 $10.13 $10.30 $7.08 59,448
2018-01-24 $9.85 $10.19 $9.75 $10.18 $7.00 43,633
2018-01-23 $9.53 $9.61 $9.49 $9.57 $6.58 127,230
2018-01-22 $9.50 $9.66 $9.50 $9.65 $6.63 145,005
2018-01-19 $9.64 $9.67 $9.56 $9.63 $6.62 67,543
2018-01-18 $9.57 $9.75 $9.49 $9.66 $6.64 58,532
2018-01-17 $9.24 $9.55 $9.23 $9.36 $6.43 54,755
2018-01-16 $9.27 $9.35 $9.07 $9.26 $6.37 204,581
2018-01-12 $9.05 $9.48 $8.90 $9.09 $6.25 73,654
2018-01-11 $8.86 $9.15 $8.86 $9.13 $6.28 44,038
2018-01-10 $8.83 $9.14 $8.82 $9.07 $6.24 61,875
2018-01-09 $8.65 $9.02 $8.64 $8.93 $6.14 76,118
2018-01-08 $9.31 $9.31 $8.70 $9.01 $6.19 95,813
2018-01-05 $9.01 $9.06 $8.87 $9.06 $6.23 67,632
2018-01-04 $9.11 $9.15 $8.86 $8.89 $6.11 44,539
2018-01-03 $8.74 $9.15 $8.74 $8.86 $6.09 25,080
2018-01-02 $8.80 $8.81 $8.68 $8.81 $6.06 132,937
2017-12-29 $8.63 $8.70 $8.54 $8.68 $5.97 38,909
2017-12-28 $8.61 $8.80 $8.53 $8.61 $5.92 37,326
2017-12-27 $8.16 $8.77 $8.16 $8.70 $5.98 46,208
2017-12-26 $8.30 $8.56 $8.30 $8.48 $5.83 76,879
2017-12-22 $8.42 $8.55 $8.36 $8.37 $5.75 56,693
2017-12-21 $8.13 $8.77 $8.13 $8.49 $5.84 101,097
2017-12-20 $8.18 $8.55 $8.18 $8.46 $5.82 138,961
2017-12-19 $8.59 $8.85 $8.29 $8.48 $5.83 77,870
2017-12-18 $8.25 $8.59 $8.25 $8.49 $5.84 51,662
2017-12-15 $8.40 $8.50 $8.37 $8.48 $5.83 203,666
2017-12-14 $8.11 $8.40 $8.11 $8.31 $5.71 76,443
2017-12-13 $8.24 $8.57 $8.13 $8.34 $5.73 60,807
2017-12-12 $8.35 $8.56 $8.21 $8.46 $5.82 52,500
2017-12-11 $8.54 $8.69 $8.32 $8.32 $5.72 71,282
2017-12-08 $8.43 $8.67 $8.32 $8.39 $5.77 107,304
2017-12-07 $8.21 $8.56 $8.15 $8.45 $5.81 80,028
2017-12-06 $8.53 $8.60 $8.44 $8.57 $5.89 92,486
2017-12-05 $8.36 $8.71 $8.36 $8.40 $5.77 203,216
2017-12-04 $8.36 $8.36 $8.24 $8.24 $5.66 54,127
2017-12-01 $8.19 $8.34 $8.04 $8.27 $5.69 115,351
2017-11-30 $7.99 $8.20 $7.99 $8.11 $5.58 59,484
2017-11-29 $8.25 $8.34 $8.19 $8.22 $5.65 97,405
2017-11-28 $8.12 $8.38 $8.12 $8.33 $5.73 46,102
2017-11-27 $8.51 $8.51 $8.29 $8.35 $5.74 156,680
2017-11-24 $8.21 $8.43 $8.19 $8.43 $5.80 36,825
2017-11-22 $8.47 $8.59 $8.44 $8.48 $5.83 68,251
2017-11-21 $8.34 $8.53 $8.34 $8.45 $5.81 110,771
2017-11-20 $8.13 $8.44 $8.11 $8.36 $5.75 634,667
2017-11-17 $8.48 $8.58 $8.14 $8.32 $5.72 894,260
2017-11-16 $8.52 $8.62 $8.43 $8.47 $5.82 175,875
2017-11-15 $8.29 $8.44 $8.23 $8.36 $5.75 31,950
2017-11-14 $8.34 $8.78 $8.23 $8.25 $5.67 39,700
2017-11-13 $8.40 $8.60 $8.34 $8.60 $5.91 131,454
2017-11-10 $8.57 $8.63 $8.50 $8.55 $5.88 139,755
2017-11-09 $8.29 $8.84 $8.29 $8.60 $5.91 194,631
2017-11-08 $8.46 $8.69 $8.28 $8.55 $5.88 2,638,084
2017-11-07 $8.58 $8.67 $8.28 $8.28 $5.69 835,896
2017-11-06 $8.29 $8.79 $8.29 $8.60 $5.91 393,312
2017-11-03 $8.43 $8.43 $8.11 $8.14 $5.60 376,149
2017-11-02 $8.46 $8.50 $8.39 $8.46 $5.82 76,768
2017-11-01 $8.60 $8.66 $8.47 $8.49 $5.84 81,305
2017-10-31 $8.47 $8.56 $8.42 $8.50 $5.84 141,152
2017-10-30 $8.86 $8.88 $8.42 $8.56 $5.88 54,481
2017-10-27 $8.93 $8.93 $8.77 $8.84 $6.08 23,657
2017-10-26 $8.90 $8.93 $8.70 $8.70 $5.98 31,993
2017-10-25 $8.97 $8.97 $8.77 $8.89 $6.11 28,001
2017-10-24 $8.97 $8.97 $8.72 $8.84 $6.08 77,862
2017-10-23 $9.05 $9.05 $8.70 $8.83 $6.07 35,878
2017-10-20 $9.23 $9.45 $9.00 $9.45 $6.50 26,467
2017-10-19 $9.31 $9.31 $8.98 $9.05 $6.22 24,071
2017-10-18 $8.85 $9.24 $8.85 $9.24 $6.35 26,486
2017-10-17 $9.00 $9.23 $8.96 $9.23 $6.35 33,160
2017-10-16 $9.33 $9.33 $9.10 $9.11 $6.26 26,458
2017-10-13 $9.36 $9.36 $9.15 $9.26 $6.37 76,037
2017-10-12 $9.55 $9.55 $8.91 $9.18 $6.31 31,374
2017-10-11 $9.19 $9.45 $9.07 $9.12 $6.27 18,528
2017-10-10 $9.20 $9.29 $9.12 $9.14 $6.28 60,049
2017-10-09 $9.11 $9.17 $9.01 $9.17 $6.30 20,474
2017-10-06 $9.43 $9.43 $9.02 $9.16 $6.30 134,287
2017-10-05 $9.41 $9.43 $9.17 $9.17 $6.30 22,858
2017-10-04 $9.07 $9.38 $9.02 $9.35 $6.43 26,268
2017-10-03 $9.12 $9.14 $8.92 $9.05 $6.22 30,142
2017-10-02 $8.99 $9.04 $8.84 $8.90 $6.12 380,945
2017-09-29 $8.98 $9.07 $8.95 $8.99 $6.18 41,978
2017-09-28 $8.90 $9.08 $8.89 $8.96 $6.16 31,419
2017-09-27 $8.97 $9.00 $8.85 $8.95 $6.15 35,234
2017-09-26 $9.26 $9.26 $9.05 $9.15 $6.29 38,700
2017-09-25 $9.27 $9.27 $9.01 $9.13 $6.28 85,840
2017-09-22 $9.13 $9.19 $9.02 $9.17 $6.30 20,075
2017-09-21 $9.30 $9.32 $9.11 $9.16 $6.30 28,502
2017-09-20 $9.30 $9.33 $9.11 $9.25 $6.36 33,495
2017-09-19 $9.37 $9.40 $9.20 $9.28 $6.38 87,326
2017-09-18 $9.48 $9.53 $8.99 $9.46 $6.50 33,381
2017-09-15 $9.32 $9.45 $9.18 $9.45 $6.50 39,521
2017-09-14 $9.27 $9.31 $9.02 $9.31 $6.40 39,416
2017-09-13 $9.22 $9.32 $8.94 $8.94 $6.15 286,481
2017-09-12 $9.24 $9.35 $9.18 $9.20 $6.32 61,295
2017-09-11 $9.47 $9.56 $9.34 $9.34 $6.42 67,320
2017-09-08 $9.36 $9.45 $9.30 $9.37 $6.44 159,694
2017-09-07 $8.90 $9.34 $8.90 $9.32 $6.41 27,684
2017-09-06 $9.11 $9.26 $9.11 $9.23 $6.35 32,240
2017-09-05 $9.11 $9.11 $8.95 $9.06 $6.23 28,549
2017-09-01 $8.98 $8.98 $8.83 $8.90 $6.12 55,852
2017-08-31 $8.81 $8.81 $8.68 $8.73 $6.00 48,671
2017-08-30 $8.73 $8.82 $8.60 $8.64 $5.94 23,807
2017-08-29 $8.70 $8.70 $8.59 $8.68 $5.97 36,718
2017-08-28 $8.63 $8.75 $8.63 $8.64 $5.94 18,303
2017-08-25 $8.70 $8.84 $8.61 $8.62 $5.93 52,657
2017-08-24 $8.97 $8.97 $8.70 $8.84 $6.08 69,950
2017-08-23 $8.76 $8.92 $8.75 $8.92 $6.13 44,638
2017-08-22 $8.83 $8.92 $8.72 $8.72 $5.99 30,223
2017-08-21 $8.98 $8.99 $8.70 $8.72 $5.99 113,487
2017-08-18 $8.58 $8.78 $8.52 $8.69 $5.97 47,556
2017-08-17 $8.45 $8.45 $8.28 $8.33 $5.73 180,447
2017-08-16 $8.36 $8.51 $8.36 $8.51 $5.85 499,393
2017-08-15 $8.66 $8.66 $7.84 $8.37 $5.75 2,362,825
2017-08-14 $8.38 $8.60 $8.38 $8.44 $5.66 472,753
2017-08-11 $8.33 $8.65 $8.33 $8.44 $5.66 26,417
2017-08-10 $8.44 $8.46 $8.34 $8.38 $5.62 59,456
2017-08-09 $8.58 $8.59 $8.50 $8.53 $5.72 32,202
2017-08-08 $8.98 $8.98 $8.58 $8.60 $5.76 20,343
2017-08-07 $8.66 $8.75 $8.52 $8.69 $5.83 35,260
2017-08-04 $9.17 $9.17 $8.67 $8.68 $5.82 48,530
2017-08-03 $9.18 $9.18 $8.71 $9.18 $6.15 106,702
2017-08-02 $8.95 $9.16 $8.84 $9.16 $6.14 39,950
2017-08-01 $8.89 $8.97 $8.72 $8.77 $5.88 22,072
2017-07-31 $8.99 $9.21 $8.77 $8.83 $5.92 41,532
2017-07-28 $8.91 $9.09 $8.78 $8.87 $5.95 22,449
2017-07-27 $8.78 $8.93 $8.73 $8.89 $5.96 28,355
2017-07-26 $8.78 $8.85 $8.73 $8.82 $5.91 50,105
2017-07-25 $8.99 $9.09 $8.82 $8.87 $5.95 30,472
2017-07-24 $9.03 $9.16 $8.89 $8.89 $5.96 26,730
2017-07-21 $9.35 $9.37 $9.07 $9.17 $6.15 39,463
2017-07-20 $9.29 $9.30 $9.17 $9.22 $6.18 27,414
2017-07-19 $9.49 $9.49 $9.09 $9.20 $6.17 37,801
2017-07-18 $9.43 $9.44 $8.89 $9.20 $6.17 17,330
2017-07-17 $9.21 $9.21 $9.00 $9.03 $6.05 96,480
2017-07-14 $9.12 $9.30 $9.12 $9.24 $6.19 61,733
2017-07-13 $9.10 $9.10 $8.92 $9.04 $6.06 18,496
2017-07-12 $8.73 $8.97 $8.64 $8.77 $5.88 29,628
2017-07-11 $8.61 $8.66 $8.51 $8.60 $5.76 23,124
2017-07-10 $8.42 $8.65 $8.40 $8.51 $5.70 47,449
2017-07-07 $8.56 $8.56 $8.25 $8.29 $5.56 49,335
2017-07-06 $8.38 $8.48 $8.23 $8.28 $5.55 52,311
2017-07-05 $8.45 $8.45 $8.32 $8.33 $5.58 43,612
2017-07-03 $8.62 $8.63 $8.48 $8.49 $5.69 112,482
2017-06-30 $8.60 $8.71 $8.55 $8.63 $5.78 116,180
2017-06-29 $8.46 $8.56 $8.39 $8.56 $5.74 19,048
2017-06-28 $8.39 $8.50 $8.35 $8.48 $5.68 28,211
2017-06-27 $8.59 $8.60 $8.49 $8.59 $5.76 238,983
2017-06-26 $8.73 $8.76 $8.60 $8.70 $5.83 39,807
2017-06-23 $8.72 $8.72 $8.50 $8.57 $5.74 37,627
2017-06-22 $8.72 $8.72 $8.39 $8.65 $5.80 30,364
2017-06-21 $8.72 $8.72 $8.47 $8.52 $5.71 30,064
2017-06-20 $8.64 $8.94 $8.49 $8.61 $5.77 32,848
2017-06-19 $8.80 $9.01 $8.77 $9.01 $6.04 42,602
2017-06-16 $8.90 $8.90 $8.74 $8.86 $5.94 43,512
2017-06-15 $8.80 $8.92 $8.68 $8.83 $5.92 51,001
2017-06-14 $8.88 $8.88 $8.64 $8.81 $5.91 31,213
2017-06-13 $8.76 $8.80 $8.65 $8.68 $5.82 31,493
2017-06-12 $8.86 $8.96 $8.63 $8.76 $5.87 53,295
2017-06-09 $9.16 $9.22 $8.96 $9.04 $6.06 29,373
2017-06-08 $9.32 $9.32 $8.97 $9.05 $6.07 37,326
2017-06-07 $9.22 $9.31 $9.00 $9.12 $6.11 45,243
2017-06-06 $9.30 $9.30 $9.01 $9.22 $6.18 100,449
2017-06-05 $9.47 $9.47 $9.22 $9.33 $6.25 67,130
2017-06-02 $9.35 $9.46 $9.24 $9.31 $6.24 46,106
2017-06-01 $9.36 $9.38 $9.05 $9.23 $6.19 153,832
2017-05-31 $9.32 $9.32 $9.02 $9.14 $6.13 98,270
2017-05-30 $9.18 $9.22 $9.01 $9.14 $6.13 21,211
2017-05-26 $9.10 $9.38 $9.06 $9.09 $6.09 34,680
2017-05-25 $9.40 $9.40 $8.92 $9.09 $6.09 47,236
2017-05-24 $9.07 $9.40 $9.05 $9.16 $6.14 216,432
2017-05-23 $9.23 $9.23 $8.67 $8.88 $5.95 107,031
2017-05-22 $8.59 $8.76 $8.41 $8.66 $5.80 75,672
2017-05-19 $8.94 $8.94 $8.59 $8.73 $5.85 319,104
2017-05-18 $9.00 $9.00 $7.92 $8.12 $5.44 324,900
2017-05-17 $10.20 $10.23 $9.88 $9.98 $6.69 247,982
2017-05-16 $9.99 $10.22 $9.99 $10.20 $6.84 344,521
2017-05-15 $9.91 $10.13 $9.91 $10.01 $6.71 74,094
2017-05-12 $9.89 $10.00 $9.80 $9.94 $6.66 86,472
2017-05-11 $9.73 $9.80 $9.60 $9.66 $6.48 58,686
2017-05-10 $9.20 $9.90 $9.20 $9.66 $6.48 34,473
2017-05-09 $9.41 $9.50 $9.39 $9.46 $6.34 29,885
2017-05-08 $9.60 $9.60 $9.29 $9.39 $6.29 27,356
2017-05-05 $9.15 $9.28 $9.15 $9.20 $6.17 37,601
2017-05-04 $9.26 $9.30 $9.07 $9.07 $6.08 50,036
2017-05-03 $9.43 $9.54 $9.38 $9.43 $6.32 108,223
2017-05-02 $9.57 $9.57 $9.37 $9.47 $6.35 132,099
2017-05-01 $9.40 $9.52 $9.24 $9.49 $6.36 30,464
2017-04-28 $9.12 $9.40 $9.12 $9.40 $6.30 24,072
2017-04-27 $9.27 $9.36 $9.12 $9.12 $6.11 29,912
2017-04-26 $9.11 $9.26 $9.06 $9.25 $6.20 31,160
2017-04-25 $9.25 $9.35 $9.12 $9.24 $6.19 90,020
2017-04-24 $9.36 $9.39 $9.23 $9.23 $6.19 263,769
2017-04-21 $8.90 $9.22 $8.90 $9.11 $6.11 79,293
2017-04-20 $9.21 $9.23 $9.05 $9.14 $6.13 17,442
2017-04-19 $9.33 $9.33 $9.00 $9.00 $6.03 161,801
2017-04-18 $9.30 $9.37 $9.16 $9.25 $6.20 57,842
2017-04-17 $9.04 $9.40 $9.04 $9.40 $6.30 53,985
2017-04-13 $9.07 $9.10 $8.86 $8.92 $5.98 73,960
2017-04-12 $8.88 $9.12 $8.88 $9.01 $6.04 599,334
2017-04-11 $9.16 $9.16 $8.87 $9.12 $6.11 569,591
2017-04-10 $9.07 $9.09 $8.94 $8.96 $6.01 1,229,061
2017-04-07 $9.20 $9.31 $8.99 $9.04 $6.06 1,302,757
2017-04-06 $9.52 $9.52 $9.00 $9.06 $6.07 58,696
2017-04-05 $9.49 $9.49 $9.23 $9.31 $6.24 67,744
2017-04-04 $9.23 $9.50 $9.18 $9.44 $6.33 34,414
2017-04-03 $9.56 $9.56 $9.21 $9.40 $6.30 75,919
2017-03-31 $9.30 $9.48 $9.24 $9.34 $6.26 40,077
2017-03-30 $9.36 $9.45 $9.26 $9.39 $6.29 23,669
2017-03-29 $9.14 $9.43 $9.12 $9.40 $6.30 337,425
2017-03-28 $9.09 $9.24 $8.98 $9.13 $6.12 28,334
2017-03-27 $9.14 $9.22 $9.10 $9.10 $6.10 191,874
2017-03-24 $9.35 $9.39 $9.26 $9.32 $6.25 63,639
2017-03-23 $9.38 $9.44 $9.26 $9.32 $6.25 43,484
2017-03-22 $9.29 $9.51 $9.20 $9.48 $6.35 30,532
2017-03-21 $9.46 $9.46 $9.24 $9.32 $6.25 50,267
2017-03-20 $9.45 $9.60 $9.39 $9.54 $6.39 40,751
2017-03-17 $9.74 $9.77 $9.39 $9.52 $6.38 53,408
2017-03-16 $9.49 $9.76 $9.47 $9.69 $6.50 40,818
2017-03-15 $9.18 $9.52 $9.10 $9.45 $6.33 86,213
2017-03-14 $9.10 $9.31 $9.04 $9.10 $6.10 43,866
2017-03-13 $9.26 $9.30 $9.06 $9.11 $6.11 186,439
2017-03-10 $9.33 $9.39 $9.24 $9.30 $6.23 70,940
2017-03-09 $9.26 $9.26 $8.88 $8.88 $5.95 68,074
2017-03-08 $9.24 $9.24 $8.88 $9.15 $6.13 84,502
2017-03-07 $9.44 $9.44 $9.36 $9.37 $6.28 31,935
2017-03-06 $9.38 $9.46 $9.29 $9.37 $6.10 105,473
2017-03-03 $9.42 $9.59 $9.16 $9.48 $6.17 26,054
2017-03-02 $9.61 $9.61 $9.00 $9.18 $5.97 38,730
2017-03-01 $9.25 $9.49 $9.00 $9.20 $5.99 36,837
2017-02-28 $9.25 $9.25 $9.04 $9.12 $5.94 24,460
2017-02-27 $9.29 $9.29 $9.21 $9.23 $6.01 42,243
2017-02-24 $9.37 $9.40 $9.18 $9.19 $5.98 24,122
2017-02-23 $9.64 $9.81 $9.47 $9.62 $6.26 71,355
2017-02-22 $9.53 $9.61 $9.41 $9.49 $6.18 33,605
2017-02-21 $9.40 $9.60 $9.36 $9.51 $6.19 31,439
2017-02-17 $9.40 $9.57 $9.40 $9.47 $6.16 78,652
2017-02-16 $9.66 $9.72 $9.53 $9.57 $6.23 36,054
2017-02-15 $9.25 $9.53 $9.25 $9.44 $6.14 33,017
2017-02-14 $9.03 $9.26 $8.83 $9.15 $5.95 84,484
2017-02-13 $8.94 $9.26 $8.94 $9.21 $5.99 46,079
2017-02-10 $8.78 $8.93 $8.76 $8.92 $5.80 34,019
2017-02-09 $8.77 $8.85 $8.77 $8.78 $5.71 46,785
2017-02-08 $8.77 $8.88 $8.77 $8.79 $5.72 51,134
2017-02-07 $8.79 $8.99 $8.79 $8.87 $5.77 29,777
2017-02-06 $8.99 $9.24 $8.81 $8.95 $5.82 23,715
2017-02-03 $8.85 $9.15 $8.83 $8.93 $5.81 37,712
2017-02-02 $8.70 $8.98 $8.70 $8.83 $5.74 26,653
2017-02-01 $8.90 $8.90 $8.72 $8.78 $5.71 195,819
2017-01-31 $9.02 $9.06 $8.86 $8.88 $5.77 84,912
2017-01-30 $9.24 $9.24 $9.00 $9.11 $5.93 115,414
2017-01-27 $9.03 $9.25 $9.03 $9.23 $6.00 62,551
2017-01-26 $8.62 $8.96 $8.62 $8.94 $5.82 38,267
2017-01-25 $8.60 $8.75 $8.60 $8.75 $5.69 47,644
2017-01-24 $8.40 $8.88 $8.40 $8.72 $5.67 44,234
2017-01-23 $8.77 $8.83 $8.46 $8.81 $5.73 114,200
2017-01-20 $8.60 $8.72 $8.54 $8.65 $5.63 105,127
2017-01-19 $8.46 $8.54 $8.44 $8.51 $5.54 78,382
2017-01-18 $8.54 $8.62 $8.40 $8.42 $5.48 36,950
2017-01-17 $8.45 $8.89 $8.34 $8.49 $5.52 365,282
2017-01-13 $8.82 $8.84 $8.45 $8.52 $5.54 254,955
2017-01-12 $9.12 $9.16 $8.97 $9.00 $5.86 312,656
2017-01-11 $8.92 $9.17 $8.89 $9.17 $5.97 44,869
2017-01-10 $9.11 $9.27 $9.11 $9.15 $5.95 34,699
2017-01-09 $8.95 $9.23 $8.95 $9.19 $5.98 108,219
2017-01-06 $8.96 $9.05 $8.84 $8.95 $5.82 151,552
2017-01-05 $9.05 $9.26 $9.05 $9.05 $5.89 78,031
2017-01-04 $9.00 $9.27 $8.76 $9.25 $6.01 1,194,939
2017-01-03 $8.54 $8.90 $8.54 $8.78 $5.71 118,401
2016-12-30 $8.84 $8.84 $8.55 $8.58 $5.58 66,589
2016-12-29 $8.55 $8.67 $8.48 $8.62 $5.61 49,248
2016-12-28 $8.22 $8.48 $8.20 $8.48 $5.52 933,456
2016-12-27 $8.17 $8.27 $8.05 $8.19 $5.33 219,952
2016-12-23 $8.28 $8.38 $8.18 $8.32 $5.41 315,490
2016-12-22 $7.93 $8.09 $7.90 $8.05 $5.24 81,851
2016-12-21 $7.90 $7.92 $7.82 $7.84 $5.10 69,844
2016-12-20 $7.72 $7.92 $7.72 $7.84 $5.10 158,252
2016-12-19 $7.79 $7.80 $7.71 $7.75 $5.04 88,426
2016-12-16 $7.88 $7.94 $7.64 $7.72 $5.02 81,907
2016-12-15 $7.73 $7.90 $7.63 $7.86 $5.11 97,661
2016-12-14 $7.91 $7.94 $7.67 $7.67 $4.99 129,947
2016-12-13 $7.99 $8.05 $7.83 $7.94 $5.17 144,340
2016-12-12 $7.77 $7.77 $7.58 $7.66 $4.98 46,696
2016-12-09 $7.90 $7.99 $7.80 $7.81 $5.08 57,424
2016-12-08 $7.99 $7.99 $7.83 $7.93 $5.16 66,185
2016-12-07 $7.67 $8.07 $7.67 $8.02 $5.22 466,673
2016-12-06 $7.78 $7.99 $7.70 $7.92 $5.15 75,541
2016-12-05 $7.86 $7.90 $7.76 $7.81 $5.08 117,320
2016-12-02 $7.86 $7.93 $7.78 $7.92 $5.15 59,189
2016-12-01 $7.94 $7.98 $7.64 $7.75 $5.04 53,490
2016-11-30 $8.17 $8.38 $8.17 $8.35 $5.43 168,843
2016-11-29 $8.36 $8.36 $8.14 $8.17 $5.31 53,913
2016-11-28 $8.31 $8.47 $8.07 $8.36 $5.44 108,864
2016-11-25 $8.12 $8.25 $7.99 $8.03 $5.22 126,220
2016-11-23 $8.46 $8.59 $8.30 $8.40 $5.46 44,902
2016-11-22 $8.54 $8.76 $8.52 $8.64 $5.62 75,908
2016-11-21 $8.50 $8.67 $8.50 $8.58 $5.58 40,534
2016-11-18 $8.23 $8.61 $8.23 $8.58 $5.58 43,926
2016-11-17 $8.43 $8.47 $8.24 $8.26 $5.37 68,768
2016-11-16 $8.37 $8.55 $8.33 $8.49 $5.52 53,078
2016-11-15 $8.30 $8.48 $8.25 $8.46 $5.50 59,894
2016-11-14 $8.05 $8.19 $8.01 $8.17 $5.31 88,465
2016-11-11 $8.21 $8.39 $7.89 $8.37 $5.45 67,559
2016-11-10 $8.83 $8.90 $8.37 $8.44 $5.49 106,041
2016-11-09 $9.38 $9.50 $9.29 $9.29 $6.04 148,704
2016-11-08 $9.45 $9.77 $9.45 $9.77 $6.36 80,653
2016-11-07 $9.36 $9.67 $9.36 $9.63 $6.26 38,464
2016-11-04 $9.10 $9.24 $9.07 $9.11 $5.93 68,748
2016-11-03 $9.23 $9.35 $9.08 $9.13 $5.94 36,951
2016-11-02 $9.50 $9.65 $9.35 $9.38 $6.10 35,456
2016-11-01 $9.84 $10.03 $9.53 $9.54 $6.21 22,157
2016-10-31 $9.87 $10.01 $9.87 $9.97 $6.48 27,218
2016-10-28 $10.08 $10.08 $9.59 $9.74 $6.34 113,436
2016-10-27 $10.09 $10.12 $9.87 $9.87 $6.42 20,013
2016-10-26 $9.95 $10.11 $9.83 $9.89 $6.44 552,501
2016-10-25 $10.11 $10.20 $10.05 $10.12 $6.58 21,660
2016-10-24 $10.18 $10.25 $10.11 $10.13 $6.59 21,951
2016-10-21 $10.06 $10.14 $10.01 $10.13 $6.59 34,910
2016-10-20 $10.05 $10.31 $9.94 $10.22 $6.65 20,411
2016-10-19 $10.21 $10.22 $10.04 $10.14 $6.60 23,994
2016-10-18 $9.96 $10.11 $9.91 $10.04 $6.53 21,058
2016-10-17 $9.83 $9.91 $9.82 $9.89 $6.43 38,895
2016-10-14 $9.74 $9.85 $9.72 $9.73 $6.33 124,122
2016-10-13 $9.50 $9.69 $9.40 $9.66 $6.28 386,615
2016-10-12 $9.45 $9.58 $9.45 $9.55 $6.21 20,537
2016-10-11 $9.54 $9.59 $9.43 $9.58 $6.23 24,032
2016-10-10 $9.49 $9.64 $9.49 $9.56 $6.22 41,800
2016-10-07 $9.47 $9.47 $9.29 $9.39 $6.11 39,601
2016-10-06 $9.26 $9.36 $9.26 $9.27 $6.03 22,628
2016-10-05 $9.54 $9.54 $9.26 $9.29 $6.04 77,385
2016-10-04 $9.46 $9.51 $9.32 $9.34 $6.08 30,329
2016-10-03 $9.35 $9.59 $9.28 $9.59 $6.24 32,856
2016-09-30 $9.50 $9.50 $9.22 $9.23 $6.00 388,009
2016-09-29 $9.56 $9.56 $9.33 $9.40 $6.12 1,690,158
2016-09-28 $9.54 $9.69 $9.41 $9.65 $6.28 326,523
2016-09-27 $9.47 $9.62 $9.35 $9.60 $6.25 281,489
2016-09-26 $9.38 $9.78 $9.38 $9.46 $6.15 1,782,230
2016-09-23 $9.59 $9.82 $9.53 $9.62 $6.26 1,843,076
2016-09-22 $9.58 $9.70 $9.38 $9.70 $6.31 924,968
2016-09-21 $9.23 $9.45 $9.13 $9.45 $6.15 80,391
2016-09-20 $9.05 $9.26 $9.05 $9.13 $5.94 21,852
2016-09-19 $9.67 $9.67 $9.07 $9.12 $5.93 47,698
2016-09-16 $9.17 $9.25 $9.11 $9.25 $6.02 57,040
2016-09-15 $9.06 $9.37 $9.02 $9.28 $6.04 23,858
2016-09-14 $8.99 $9.10 $8.97 $9.00 $5.85 419,460
2016-09-13 $9.23 $9.23 $8.96 $9.01 $5.86 891,728
2016-09-12 $9.12 $9.49 $9.12 $9.49 $6.17 298,167
2016-09-09 $9.45 $9.45 $9.15 $9.25 $6.02 642,115
2016-09-08 $9.86 $9.86 $9.68 $9.73 $6.33 234,766
2016-09-07 $9.28 $9.90 $9.28 $9.90 $6.44 6,796
2016-09-06 $9.23 $9.77 $9.23 $9.76 $6.35 255,506
2016-09-02 $9.38 $9.50 $9.23 $9.49 $6.17 433,619
2016-09-01 $9.02 $9.31 $9.02 $9.28 $6.04 290,253
2016-08-31 $9.13 $9.13 $8.99 $9.07 $5.90 337,582
2016-08-30 $8.97 $9.10 $8.97 $9.10 $5.92 477,973
2016-08-29 $8.78 $9.10 $8.78 $8.96 $5.83 179,640
2016-08-26 $9.07 $9.26 $8.80 $8.85 $5.76 2,530,835
2016-08-25 $9.10 $9.10 $8.92 $9.10 $5.76 877,704
2016-08-24 $9.36 $9.68 $9.32 $9.41 $5.79 40,940
2016-08-23 $9.49 $9.49 $9.38 $9.44 $5.81 62,747
2016-08-22 $9.42 $9.42 $9.11 $9.35 $5.76 244,297
2016-08-19 $9.30 $9.43 $9.22 $9.40 $5.79 28,293
2016-08-18 $9.60 $9.77 $9.30 $9.43 $5.80 63,521
2016-08-17 $9.51 $9.68 $9.34 $9.63 $5.93 42,375
2016-08-16 $9.65 $9.80 $9.65 $9.71 $5.98 31,807
2016-08-15 $9.60 $9.80 $9.38 $9.75 $6.00 43,109
2016-08-12 $9.55 $9.86 $9.55 $9.65 $5.94 18,955
2016-08-11 $9.66 $9.90 $9.53 $9.80 $6.03 30,626
2016-08-10 $9.32 $9.63 $9.32 $9.60 $5.91 164,929
2016-08-09 $9.54 $9.78 $9.44 $9.52 $5.86 86,419
2016-08-08 $9.46 $9.52 $9.30 $9.43 $5.80 21,493
2016-08-05 $9.53 $9.63 $9.50 $9.58 $5.90 16,712
2016-08-04 $9.32 $9.60 $9.27 $9.60 $5.91 46,140
2016-08-03 $9.09 $9.27 $8.96 $9.27 $5.71 11,462
2016-08-02 $9.29 $9.29 $9.05 $9.11 $5.61 19,627
2016-08-01 $9.43 $9.43 $9.13 $9.21 $5.67 33,133
2016-07-29 $9.03 $9.36 $8.97 $9.35 $5.76 20,440
2016-07-28 $8.89 $8.97 $8.78 $8.91 $5.48 18,696
2016-07-27 $9.05 $9.05 $8.83 $8.95 $5.51 55,175
2016-07-26 $8.75 $9.11 $8.75 $9.01 $5.55 24,054
2016-07-25 $9.04 $9.04 $8.88 $8.96 $5.52 18,939
2016-07-22 $8.82 $9.32 $8.82 $9.14 $5.62 19,242
2016-07-21 $9.28 $9.28 $9.01 $9.06 $5.58 30,966
2016-07-20 $9.15 $9.34 $9.15 $9.30 $5.72 120,177
2016-07-19 $8.78 $9.11 $8.78 $8.99 $5.53 33,750
2016-07-18 $8.97 $9.20 $8.95 $9.08 $5.59 27,816
2016-07-15 $8.86 $9.00 $8.85 $8.96 $5.52 32,095
2016-07-14 $9.00 $9.03 $8.89 $8.94 $5.50 10,850
2016-07-13 $8.50 $8.64 $8.40 $8.64 $5.32 11,168
2016-07-12 $8.50 $8.61 $8.27 $8.55 $5.26 18,436
2016-07-11 $8.44 $8.44 $8.28 $8.33 $5.13 13,137
2016-07-08 $8.10 $8.45 $8.10 $8.43 $5.19 15,843
2016-07-07 $8.05 $8.08 $7.81 $7.81 $4.81 32,054
2016-07-06 $8.05 $8.05 $7.87 $7.99 $4.92 22,734
2016-07-05 $8.33 $8.34 $8.12 $8.14 $5.01 21,932
2016-07-01 $8.64 $8.74 $8.48 $8.54 $5.26 34,152
2016-06-30 $8.61 $8.79 $8.55 $8.78 $5.40 64,612
2016-06-29 $8.26 $8.72 $8.26 $8.57 $5.27 26,221
2016-06-28 $8.06 $8.39 $8.06 $8.34 $5.13 16,235
2016-06-27 $8.03 $8.11 $7.94 $8.11 $4.99 24,657
2016-06-24 $7.81 $8.02 $7.81 $7.89 $4.85 27,526
2016-06-23 $8.20 $8.37 $8.14 $8.34 $5.13 38,312
2016-06-22 $8.25 $8.36 $8.01 $8.04 $4.95 19,262
2016-06-21 $8.10 $8.27 $8.05 $8.17 $5.03 22,980
2016-06-20 $8.25 $8.37 $8.12 $8.17 $5.03 13,983
2016-06-17 $7.97 $8.11 $7.86 $7.94 $4.89 26,217
2016-06-16 $7.64 $7.90 $7.55 $7.82 $4.81 20,190
2016-06-15 $7.61 $7.84 $7.53 $7.83 $4.82 22,363
2016-06-14 $7.64 $7.64 $7.40 $7.55 $4.64 13,294
2016-06-13 $7.51 $7.69 $7.51 $7.69 $4.73 26,247
2016-06-10 $7.96 $8.01 $7.82 $7.85 $4.83 33,540
2016-06-09 $8.16 $8.28 $8.07 $8.11 $4.99 25,578
2016-06-08 $7.78 $8.17 $7.78 $8.14 $5.01 13,684
2016-06-07 $7.89 $8.00 $7.78 $7.87 $4.84 17,262
2016-06-06 $7.83 $7.92 $7.70 $7.92 $4.88 13,157
2016-06-03 $7.88 $7.90 $7.63 $7.81 $4.80 44,767
2016-06-02 $7.63 $7.70 $7.56 $7.70 $4.74 22,580
2016-06-01 $7.49 $7.60 $7.40 $7.52 $4.63 13,819
2016-05-31 $7.54 $7.69 $7.52 $7.63 $4.70 210,732
2016-05-27 $7.42 $7.79 $7.42 $7.72 $4.75 98,247
2016-05-26 $7.40 $8.06 $7.40 $7.70 $4.74 13,337
2016-05-25 $7.71 $7.78 $7.56 $7.66 $4.72 28,129
2016-05-24 $7.60 $7.66 $7.45 $7.57 $4.66 23,985
2016-05-23 $7.44 $7.55 $7.36 $7.36 $4.53 16,640
2016-05-20 $7.73 $7.79 $7.63 $7.69 $4.73 16,488
2016-05-19 $7.55 $7.70 $7.40 $7.66 $4.72 21,479
2016-05-18 $7.40 $7.70 $7.39 $7.57 $4.66 46,139
2016-05-17 $7.61 $7.77 $7.33 $7.42 $4.57 70,845
2016-05-16 $7.92 $7.97 $7.72 $7.73 $4.76 38,877
2016-05-13 $7.99 $8.07 $7.76 $8.01 $4.93 40,255
2016-05-12 $7.94 $8.13 $7.88 $8.01 $4.93 58,575
2016-05-11 $8.03 $8.25 $8.02 $8.10 $4.99 74,119
2016-05-10 $7.91 $8.14 $7.85 $8.14 $5.01 25,668
2016-05-09 $7.76 $7.84 $7.22 $7.77 $4.78 224,459
2016-05-06 $7.82 $7.92 $7.63 $7.80 $4.80 1,100,590
2016-05-05 $8.07 $8.13 $7.77 $7.83 $4.82 52,234
2016-05-04 $8.08 $8.18 $7.94 $7.99 $4.92 10,711
2016-05-03 $8.27 $8.27 $8.04 $8.04 $4.95 25,082
2016-05-02 $8.52 $8.57 $8.41 $8.47 $5.21 18,155
2016-04-29 $8.80 $8.81 $8.63 $8.74 $5.38 14,765
2016-04-28 $8.76 $8.90 $8.52 $8.55 $5.26 35,983
2016-04-27 $8.90 $9.03 $8.59 $8.92 $5.49 17,295
2016-04-26 $8.75 $8.97 $8.75 $8.95 $5.51 23,054
2016-04-25 $9.32 $9.32 $8.72 $8.82 $5.43 46,408
2016-04-22 $9.22 $9.47 $9.05 $9.47 $5.83 69,904
2016-04-21 $9.50 $9.61 $9.34 $9.34 $5.75 98,760
2016-04-20 $9.38 $9.50 $9.26 $9.50 $5.85 17,048
2016-04-19 $9.26 $9.50 $9.26 $9.50 $5.85 17,209
2016-04-18 $9.21 $9.35 $9.19 $9.23 $5.68 63,197
2016-04-15 $9.26 $9.44 $9.26 $9.37 $5.77 13,432
2016-04-14 $9.19 $9.34 $9.06 $9.24 $5.69 21,784
2016-04-13 $8.99 $9.36 $8.99 $9.25 $5.69 22,317
2016-04-12 $8.56 $9.11 $8.56 $9.11 $5.61 16,426
2016-04-11 $8.59 $8.73 $8.54 $8.72 $5.37 20,101
2016-04-08 $7.73 $8.44 $7.73 $8.40 $5.17 26,158
2016-04-07 $7.80 $7.85 $7.59 $7.85 $4.83 27,607
2016-04-06 $7.59 $7.79 $7.59 $7.69 $4.73 22,900
2016-04-05 $7.74 $7.81 $7.57 $7.67 $4.72 18,343
2016-04-04 $7.93 $8.01 $7.83 $7.86 $4.84 31,401
2016-04-01 $8.06 $8.17 $8.05 $8.16 $5.02 11,974
2016-03-31 $8.39 $8.39 $8.12 $8.13 $5.00 334,963
2016-03-30 $8.32 $8.58 $8.25 $8.25 $5.08 47,663
2016-03-29 $8.08 $8.46 $8.08 $8.44 $5.20 45,385
2016-03-28 $8.12 $8.28 $8.00 $8.22 $5.06 33,391
2016-03-24 $7.43 $7.77 $7.43 $7.74 $4.76 69,784
2016-03-23 $7.72 $8.14 $7.68 $7.82 $4.81 15,312
2016-03-22 $8.29 $8.35 $8.13 $8.18 $5.04 14,368
2016-03-21 $8.38 $8.54 $8.32 $8.51 $5.24 25,458
2016-03-18 $8.44 $8.59 $8.35 $8.56 $5.27 68,168
2016-03-17 $7.50 $8.55 $7.50 $8.51 $5.04 69,011
2016-03-16 $7.31 $7.49 $7.14 $7.48 $4.43 20,481
2016-03-15 $7.98 $8.11 $7.43 $7.49 $4.44 35,541
2016-03-14 $8.70 $8.75 $8.49 $8.51 $5.04 33,424
2016-03-11 $8.55 $8.83 $8.55 $8.69 $5.15 33,945
2016-03-10 $8.24 $8.76 $8.15 $8.76 $5.19 38,629
2016-03-09 $8.00 $8.15 $7.96 $8.15 $4.83 32,115
2016-03-08 $7.73 $7.94 $7.60 $7.88 $4.67 43,262
2016-03-07 $7.42 $7.49 $7.34 $7.44 $4.41 31,047
2016-03-04 $8.48 $8.48 $7.44 $7.56 $4.48 350,561
2016-03-03 $6.91 $7.35 $6.85 $7.04 $4.17 58,397
2016-03-02 $6.55 $6.76 $6.49 $6.65 $3.94 14,842
2016-03-01 $6.15 $6.53 $6.10 $6.48 $3.84 24,183
2016-02-29 $6.04 $6.40 $5.80 $5.95 $3.41 70,154
2016-02-26 $6.23 $6.42 $6.12 $6.19 $3.55 55,098
2016-02-25 $5.95 $6.40 $5.95 $6.12 $3.51 146,224
2016-02-24 $5.95 $6.11 $5.88 $6.07 $3.48 33,148
2016-02-23 $6.32 $6.37 $6.22 $6.33 $3.63 31,685
2016-02-22 $6.32 $6.44 $6.28 $6.43 $3.69 33,655
2016-02-19 $5.95 $6.10 $5.90 $6.02 $3.45 49,642
2016-02-18 $6.07 $6.09 $5.92 $5.94 $3.41 38,223
2016-02-17 $6.00 $6.26 $5.98 $6.25 $3.58 71,504
2016-02-16 $5.76 $5.90 $5.75 $5.80 $3.33 152,416
2016-02-12 $5.82 $5.91 $5.75 $5.85 $3.35 87,445
2016-02-11 $5.91 $5.97 $5.73 $5.87 $3.37 719,967
2016-02-10 $5.89 $6.15 $5.88 $6.10 $3.50 267,436
2016-02-09 $5.84 $6.07 $5.84 $5.89 $3.38 37,988
2016-02-08 $6.10 $6.15 $5.95 $6.04 $3.46 40,557
2016-02-05 $6.21 $6.21 $6.10 $6.20 $3.56 207,030
2016-02-04 $6.14 $6.23 $6.00 $6.10 $3.50 445,954
2016-02-03 $5.75 $5.99 $5.67 $5.99 $3.43 41,653
2016-02-02 $5.75 $5.82 $5.61 $5.73 $3.29 49,727
2016-02-01 $5.75 $6.02 $5.75 $5.98 $3.43 76,371
2016-01-29 $5.60 $5.83 $5.60 $5.74 $3.29 43,374
2016-01-28 $5.37 $5.42 $5.20 $5.32 $3.05 100,030
2016-01-27 $5.23 $5.31 $5.14 $5.22 $2.99 52,301
2016-01-26 $5.37 $5.38 $5.20 $5.26 $3.02 82,114
2016-01-25 $5.38 $5.53 $5.38 $5.42 $3.11 130,143
2016-01-22 $5.35 $5.54 $5.28 $5.42 $3.11 69,760
2016-01-21 $5.50 $5.50 $5.27 $5.35 $3.07 112,667
2016-01-20 $5.55 $5.80 $5.34 $5.80 $3.33 127,629
2016-01-19 $5.60 $5.66 $5.55 $5.58 $3.20 144,041
2016-01-15 $5.65 $5.75 $5.55 $5.64 $3.23 128,754
2016-01-14 $5.71 $5.95 $5.65 $5.95 $3.41 196,114
2016-01-13 $5.98 $5.98 $5.72 $5.72 $3.28 72,428
2016-01-12 $5.92 $5.92 $5.70 $5.84 $3.35 51,300
2016-01-11 $5.91 $6.10 $5.64 $5.73 $3.29 272,585
2016-01-08 $5.87 $5.91 $5.78 $5.89 $3.38 51,581
2016-01-07 $5.96 $6.00 $5.76 $5.81 $3.33 98,745
2016-01-06 $5.95 $6.12 $5.86 $6.11 $3.50 104,043
2016-01-05 $5.85 $6.10 $5.85 $6.09 $3.49 80,796
2016-01-04 $5.87 $6.00 $5.62 $5.75 $3.30 138,083
2015-12-31 $6.05 $6.05 $5.83 $6.00 $3.44 81,138
2015-12-30 $6.11 $6.14 $5.92 $6.05 $3.47 202,382
2015-12-29 $6.26 $6.29 $6.11 $6.19 $3.55 488,079
2015-12-28 $6.29 $6.31 $6.19 $6.24 $3.58 121,636
2015-12-24 $6.31 $6.62 $6.00 $6.29 $3.61 57,402
2015-12-23 $6.17 $6.35 $6.04 $6.25 $3.58 104,913
2015-12-22 $6.02 $6.30 $6.02 $6.05 $3.47 113,414
2015-12-21 $6.36 $6.36 $6.01 $6.10 $3.50 103,064
2015-12-18 $6.58 $6.63 $6.20 $6.22 $3.57 100,427
2015-12-17 $7.16 $7.16 $6.84 $6.84 $3.92 122,208
2015-12-16 $6.51 $7.00 $6.40 $6.92 $3.97 134,507
2015-12-15 $7.01 $7.28 $6.74 $6.80 $3.90 243,136
2015-12-14 $6.92 $7.12 $6.76 $7.03 $4.03 142,136
2015-12-11 $7.22 $7.33 $6.90 $7.22 $4.14 132,641
2015-12-10 $7.30 $7.42 $7.15 $7.28 $4.17 136,926
2015-12-09 $7.30 $7.63 $7.20 $7.49 $4.29 98,061
2015-12-08 $6.69 $7.08 $6.69 $7.08 $4.06 186,440
2015-12-07 $7.37 $7.45 $7.12 $7.21 $4.13 123,147
2015-12-04 $7.19 $7.35 $7.07 $7.09 $4.07 71,067
2015-12-03 $7.32 $7.50 $6.96 $7.45 $4.27 80,029
2015-12-02 $6.66 $6.83 $6.58 $6.83 $3.92 101,917
2015-12-01 $6.44 $6.89 $6.44 $6.76 $3.87 55,019
2015-11-30 $6.95 $7.10 $6.66 $6.78 $3.89 120,340
2015-11-27 $7.16 $7.35 $7.02 $7.02 $4.03 25,325
2015-11-25 $7.19 $7.46 $7.19 $7.30 $4.19 80,585
2015-11-24 $7.28 $7.84 $7.28 $7.65 $4.39 181,722
2015-11-23 $7.90 $7.90 $7.55 $7.59 $4.35 68,903
2015-11-20 $7.87 $8.00 $7.75 $7.82 $4.48 54,979
2015-11-19 $7.56 $7.83 $7.37 $7.78 $4.46 25,940
2015-11-18 $7.36 $7.60 $7.36 $7.57 $4.34 84,511
2015-11-17 $7.16 $7.55 $7.16 $7.34 $4.21 27,548
2015-11-16 $7.16 $7.43 $7.15 $7.38 $4.23 99,258
2015-11-13 $7.34 $7.34 $7.09 $7.23 $4.15 65,637
2015-11-12 $7.17 $7.45 $7.12 $7.32 $4.20 90,869
2015-11-11 $7.31 $7.50 $7.12 $7.22 $4.14 52,817
2015-11-10 $7.15 $7.52 $6.98 $7.36 $4.22 54,225
2015-11-09 $7.55 $7.55 $7.19 $7.19 $4.12 99,360
2015-11-06 $7.60 $7.60 $7.32 $7.52 $4.31 129,486
2015-11-05 $7.46 $7.82 $7.44 $7.68 $4.40 105,081
2015-11-04 $7.79 $7.89 $7.32 $7.32 $4.20 28,718
2015-11-03 $7.30 $7.62 $7.23 $7.58 $4.35 115,735
2015-11-02 $6.76 $7.15 $6.76 $7.09 $4.07 89,570
2015-10-30 $6.86 $6.89 $6.76 $6.87 $3.94 37,059
2015-10-29 $6.99 $7.05 $6.87 $6.87 $3.94 51,834
2015-10-28 $7.00 $7.35 $6.90 $6.93 $3.97 33,266
2015-10-27 $7.21 $7.24 $7.01 $7.06 $4.05 37,987
2015-10-26 $7.38 $7.38 $7.19 $7.33 $4.20 62,977
2015-10-23 $7.53 $7.58 $7.21 $7.36 $4.22 38,881
2015-10-22 $7.50 $7.50 $7.21 $7.37 $4.23 39,517
2015-10-21 $7.15 $7.45 $7.15 $7.22 $4.14 18,835
2015-10-20 $7.59 $7.60 $7.23 $7.29 $4.18 27,253
2015-10-19 $7.34 $7.59 $7.34 $7.56 $4.33 22,317
2015-10-16 $7.27 $7.65 $7.24 $7.48 $4.29 186,479
2015-10-15 $7.42 $7.42 $7.19 $7.36 $4.22 49,137
2015-10-14 $7.36 $7.52 $7.32 $7.42 $4.26 54,253
2015-10-13 $7.49 $7.67 $7.39 $7.44 $4.26 58,332
2015-10-12 $7.71 $7.75 $7.63 $7.73 $4.43 43,929
2015-10-09 $7.65 $7.80 $7.59 $7.80 $4.47 144,849
2015-10-08 $7.35 $7.60 $7.32 $7.52 $4.31 632,985
2015-10-07 $7.23 $7.38 $7.16 $7.22 $4.14 248,500
2015-10-06 $6.93 $7.07 $6.93 $7.02 $4.03 44,319
2015-10-05 $6.76 $6.89 $6.74 $6.80 $3.90 86,202
2015-10-02 $6.22 $6.71 $6.13 $6.67 $3.83 31,132
2015-10-01 $6.30 $6.30 $6.11 $6.30 $3.61 29,286
2015-09-30 $6.02 $6.24 $6.02 $6.24 $3.58 23,836
2015-09-29 $5.96 $6.02 $5.89 $5.92 $3.39 30,631
2015-09-28 $6.17 $6.17 $6.02 $6.05 $3.47 33,764
2015-09-25 $6.36 $6.45 $6.25 $6.26 $3.59 50,728
2015-09-24 $5.84 $6.44 $5.72 $6.44 $3.69 26,025
2015-09-23 $6.23 $6.31 $6.02 $6.02 $3.45 47,571
2015-09-22 $6.28 $6.41 $6.20 $6.38 $3.66 59,037
2015-09-21 $6.78 $6.78 $6.56 $6.74 $3.86 24,564
2015-09-18 $7.17 $7.22 $6.77 $6.77 $3.88 23,249
2015-09-17 $7.25 $7.46 $7.23 $7.38 $4.23 20,818
2015-09-16 $7.38 $7.52 $7.37 $7.50 $4.30 27,978
2015-09-15 $7.26 $7.26 $7.11 $7.22 $4.14 369,668
2015-09-14 $6.97 $7.40 $6.94 $7.40 $4.24 597,434
2015-09-11 $6.67 $7.02 $6.67 $6.99 $4.01 72,837
2015-09-10 $6.74 $6.74 $6.53 $6.55 $3.76 138,439
2015-09-09 $7.13 $7.13 $6.85 $6.92 $3.97 35,791
2015-09-08 $7.31 $7.31 $6.98 $6.98 $4.00 99,989
2015-09-04 $7.50 $7.58 $7.16 $7.18 $4.12 80,639
2015-09-03 $7.45 $7.65 $7.35 $7.57 $4.34 161,657
2015-09-02 $7.62 $7.62 $7.37 $7.55 $4.33 29,146
2015-09-01 $7.56 $7.80 $7.52 $7.68 $4.40 81,322
2015-08-31 $7.90 $8.07 $7.79 $8.07 $4.63 54,466
2015-08-28 $8.41 $8.51 $8.27 $8.29 $4.75 21,400
2015-08-27 $8.40 $8.76 $8.40 $8.49 $4.87 42,742
2015-08-26 $8.04 $8.30 $7.90 $8.30 $4.76 52,808

BB Seguridade Participacoes S.A. (BBSEY) News Headlines

Recent BB Seguridade Participacoes S.A. (BBSEY) News
Similar Companies to BB Seguridade Participacoes S.A. (BBSEY) in the None Industry

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.