Birchcliff Energy Ltd (BIREF) Exchange: PINK

  1. Overview
  2. Birchcliff Energy Ltd (BIREF)

Data as of April 24, 2024

$3.92 ($0.10) 2.67%

Birchcliff Energy Ltd - Daily Information
Click for more stock information on Birchcliff Energy Ltd.
Daily Information Data
Date April 24, 2024
Open $3.83
Previous Close $3.92
High $3.92
Low $3.82
Adjusted Open $3.83
Previous Adjusted Close $3.92
Adjusted High $3.92
Adjusted Low $3.82

About Birchcliff Energy Ltd (BIREF)

No Description Available

Invest in Birchcliff Energy Ltd (BIREF)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Birchcliff Energy Ltd (BIREF)

Date Open High Low Close Adj.Close Volume
2024-03-27 $3.83 $3.92 $3.82 $3.92 $3.92 16,729
2024-03-26 $3.85 $3.85 $3.80 $3.82 $3.82 128,775
2024-03-25 $3.79 $3.86 $3.79 $3.83 $3.83 146,635
2024-03-22 $3.90 $3.90 $3.77 $3.77 $3.77 209,250
2024-03-21 $4.00 $4.00 $3.93 $3.96 $3.96 15,058
2024-03-20 $3.95 $3.99 $3.94 $3.99 $3.99 133,940
2024-03-19 $3.92 $3.99 $3.92 $3.96 $3.96 145,167
2024-03-18 $3.95 $3.98 $3.92 $3.93 $3.93 212,416
2024-03-15 $3.94 $4.03 $3.89 $3.93 $3.93 300,142
2024-03-14 $4.03 $4.03 $3.91 $3.92 $3.92 22,068
2024-03-13 $4.25 $4.25 $4.10 $4.10 $4.02 4,057
2024-03-12 $4.05 $4.09 $4.02 $4.09 $4.01 22,998
2024-03-11 $4.13 $4.13 $4.05 $4.09 $4.01 22,998
2024-03-08 $4.14 $4.14 $4.08 $4.10 $4.02 111,190
2024-03-07 $4.12 $4.14 $4.08 $4.09 $4.01 42,074
2024-03-06 $4.20 $4.20 $4.11 $4.11 $4.03 111,793
2024-03-05 $4.17 $4.25 $4.10 $4.21 $4.13 141,313
2024-03-04 $4.12 $4.19 $4.12 $4.16 $4.08 134,327
2024-03-01 $4.01 $4.08 $4.01 $4.08 $4.08 58,777
2024-02-29 $3.96 $4.00 $3.96 $3.98 $3.98 6,657
2024-02-28 $3.97 $3.97 $3.92 $3.92 $3.92 21,355
2024-02-27 $3.71 $3.96 $3.71 $3.94 $3.94 90,586
2024-02-26 $3.68 $3.93 $3.68 $3.89 $3.89 69,951
2024-02-23 $3.87 $3.93 $3.87 $3.93 $3.93 28,994
2024-02-22 $4.00 $4.01 $3.93 $3.93 $3.93 23,885
2024-02-21 $4.00 $4.07 $4.00 $4.02 $4.02 402,782
2024-02-20 $3.92 $3.92 $3.83 $3.85 $3.85 25,637
2024-02-16 $3.83 $3.95 $3.83 $3.93 $3.93 75,204
2024-02-15 $3.57 $3.85 $3.57 $3.85 $3.85 585,019
2024-02-14 $3.69 $3.74 $3.56 $3.58 $3.58 132,765
2024-02-13 $3.80 $3.81 $3.60 $3.66 $3.66 84,536
2024-02-12 $3.66 $3.91 $3.66 $3.83 $3.83 26,510
2024-02-09 $4.00 $4.00 $3.88 $3.90 $3.90 97,180
2024-02-08 $3.85 $4.05 $3.79 $3.98 $3.98 352,528
2024-02-07 $3.49 $3.79 $3.47 $3.78 $3.78 232,462
2024-02-06 $3.42 $3.47 $3.42 $3.44 $3.44 111,067
2024-02-05 $3.55 $3.55 $3.42 $3.42 $3.42 273,205
2024-02-02 $3.71 $3.71 $3.60 $3.60 $3.60 20,473
2024-02-01 $3.78 $3.80 $3.73 $3.73 $3.73 82,800
2024-01-31 $3.85 $3.87 $3.76 $3.76 $3.76 102,244
2024-01-30 $3.86 $3.88 $3.81 $3.83 $3.83 113,593
2024-01-29 $3.92 $3.92 $3.84 $3.91 $3.91 63,442
2024-01-26 $3.85 $3.96 $3.85 $3.92 $3.92 57,317
2024-01-25 $3.90 $3.96 $3.90 $3.94 $3.94 52,475
2024-01-24 $3.84 $3.91 $3.84 $3.84 $3.84 208,882
2024-01-23 $3.75 $3.87 $3.75 $3.78 $3.78 185,087
2024-01-22 $3.65 $3.77 $3.58 $3.77 $3.77 201,882
2024-01-19 $3.83 $3.83 $3.57 $3.67 $3.67 807,961
2024-01-18 $4.20 $4.20 $3.68 $3.87 $3.87 810,037
2024-01-17 $4.31 $4.31 $4.21 $4.24 $4.24 128,402
2024-01-16 $4.50 $4.52 $4.28 $4.33 $4.33 383,439
2024-01-12 $4.44 $4.55 $4.44 $4.55 $4.55 193,771
2024-01-11 $4.23 $4.33 $4.23 $4.33 $4.33 59,774
2024-01-10 $4.40 $4.40 $4.20 $4.25 $4.25 572,205
2024-01-09 $4.32 $4.43 $4.29 $4.41 $4.41 46,208
2024-01-08 $4.35 $4.35 $4.22 $4.32 $4.32 106,687
2024-01-05 $4.36 $4.39 $4.35 $4.38 $4.38 121,559
2024-01-04 $4.45 $4.45 $4.36 $4.37 $4.37 127,102
2024-01-03 $4.25 $4.39 $4.21 $4.38 $4.38 179,066
2024-01-02 $4.36 $4.38 $4.25 $4.26 $4.26 291,741
2023-12-29 $4.35 $4.38 $4.33 $4.36 $4.36 60,724
2023-12-28 $4.37 $4.41 $4.36 $4.39 $4.39 183,791
2023-12-27 $4.35 $4.42 $4.32 $4.37 $4.37 70,583
2023-12-26 $4.30 $4.44 $4.30 $4.37 $4.37 24,226
2023-12-22 $4.40 $4.40 $4.32 $4.33 $4.33 248,077
2023-12-21 $4.38 $4.38 $4.29 $4.34 $4.34 296,465
2023-12-20 $4.25 $4.49 $4.25 $4.35 $4.35 176,993
2023-12-19 $4.36 $4.38 $4.28 $4.37 $4.37 373,113
2023-12-18 $4.29 $4.51 $4.29 $4.38 $4.38 213,781
2023-12-15 $4.56 $4.56 $4.41 $4.41 $4.41 335,803
2023-12-14 $4.57 $4.58 $4.51 $4.53 $4.53 151,494
2023-12-13 $4.52 $4.63 $4.35 $4.63 $4.63 171,278
2023-12-12 $4.48 $4.50 $4.27 $4.35 $4.35 214,653
2023-12-11 $4.57 $4.57 $4.44 $4.51 $4.51 217,446
2023-12-08 $4.67 $4.73 $4.65 $4.71 $4.71 101,305
2023-12-07 $4.64 $4.67 $4.60 $4.62 $4.62 156,779
2023-12-06 $4.75 $4.78 $4.65 $4.65 $4.65 93,782
2023-12-05 $4.80 $4.84 $4.77 $4.78 $4.78 87,783
2023-12-04 $4.85 $4.86 $4.78 $4.81 $4.81 105,824
2023-12-01 $4.82 $4.91 $4.79 $4.90 $4.90 95,441
2023-11-30 $4.85 $4.85 $4.76 $4.80 $4.80 94,175
2023-11-29 $4.80 $4.88 $4.79 $4.85 $4.85 100,834
2023-11-28 $4.89 $4.93 $4.84 $4.84 $4.84 150,357
2023-11-27 $5.03 $5.03 $4.88 $4.90 $4.90 69,512
2023-11-24 $4.97 $5.06 $4.97 $5.05 $5.05 36,330
2023-11-22 $4.88 $4.92 $4.74 $4.85 $4.85 192,895
2023-11-21 $4.90 $4.94 $4.85 $4.86 $4.86 232,139
2023-11-20 $5.02 $5.02 $4.90 $4.90 $4.90 310,525
2023-11-17 $4.88 $5.04 $4.85 $5.03 $5.03 266,283
2023-11-16 $5.08 $5.10 $4.77 $4.83 $4.83 604,372
2023-11-15 $5.35 $5.35 $5.10 $5.15 $5.15 893,480
2023-11-14 $5.48 $5.51 $5.44 $5.45 $5.45 15,594
2023-11-13 $5.45 $5.52 $5.43 $5.43 $5.43 143,609
2023-11-10 $5.35 $5.46 $5.35 $5.45 $5.45 84,676
2023-11-09 $5.43 $5.47 $5.35 $5.35 $5.35 127,752
2023-11-08 $5.47 $5.47 $5.37 $5.39 $5.39 259,994
2023-11-07 $5.63 $5.65 $5.50 $5.50 $5.50 150,181
2023-11-06 $5.83 $5.83 $5.63 $5.67 $5.67 181,164
2023-11-03 $5.90 $5.90 $5.80 $5.84 $5.84 151,203
2023-11-02 $5.38 $5.89 $5.38 $5.87 $5.87 200,446
2023-11-01 $5.52 $5.63 $5.49 $5.60 $5.60 75,610
2023-10-31 $5.48 $5.57 $5.48 $5.52 $5.52 311,727
2023-10-30 $5.51 $5.56 $5.40 $5.48 $5.48 209,196
2023-10-27 $5.59 $5.59 $5.50 $5.53 $5.53 97,211
2023-10-26 $5.43 $5.55 $5.41 $5.55 $5.55 198,783
2023-10-25 $5.48 $5.51 $5.43 $5.50 $5.50 79,933
2023-10-24 $5.56 $5.58 $5.50 $5.52 $5.52 36,725
2023-10-23 $5.56 $5.62 $5.51 $5.56 $5.56 45,882
2023-10-20 $5.70 $5.70 $5.60 $5.60 $5.60 53,184
2023-10-19 $5.71 $5.79 $5.70 $5.71 $5.71 184,473
2023-10-18 $5.77 $5.82 $5.69 $5.71 $5.71 63,450
2023-10-17 $5.76 $5.83 $5.73 $5.81 $5.81 25,281
2023-10-16 $5.71 $5.80 $5.69 $5.78 $5.78 259,945
2023-10-13 $5.73 $5.81 $5.73 $5.74 $5.74 34,349
2023-10-12 $5.78 $5.78 $5.69 $5.69 $5.69 5,697
2023-10-11 $5.77 $5.87 $5.72 $5.79 $5.79 145,123
2023-10-10 $5.80 $5.84 $5.73 $5.78 $5.78 132,410
2023-10-09 $5.68 $5.88 $5.65 $5.86 $5.86 13,575
2023-10-06 $5.38 $5.62 $5.35 $5.62 $5.62 177,882
2023-10-05 $5.28 $5.43 $5.24 $5.43 $5.43 205,220
2023-10-04 $5.40 $5.42 $5.22 $5.30 $5.30 262,505
2023-10-03 $5.47 $5.48 $5.40 $5.44 $5.44 69,160
2023-10-02 $5.66 $5.66 $5.46 $5.48 $5.48 262,117
2023-09-29 $5.77 $5.79 $5.72 $5.73 $5.73 49,813
2023-09-28 $5.70 $5.84 $5.70 $5.80 $5.80 127,325
2023-09-27 $5.66 $5.76 $5.66 $5.71 $5.71 129,112
2023-09-26 $5.64 $5.65 $5.48 $5.51 $5.51 185,782
2023-09-25 $5.55 $5.68 $5.55 $5.65 $5.65 200,529
2023-09-22 $5.66 $5.66 $5.52 $5.53 $5.53 32,293
2023-09-21 $5.71 $5.71 $5.55 $5.55 $5.55 227,412
2023-09-20 $5.78 $5.80 $5.71 $5.72 $5.72 95,841
2023-09-19 $6.00 $6.00 $5.78 $5.82 $5.82 347,954
2023-09-18 $6.04 $6.04 $5.97 $6.00 $6.00 53,518
2023-09-15 $6.02 $6.09 $6.02 $6.04 $6.04 83,185
2023-09-14 $5.97 $6.04 $5.95 $6.01 $6.01 147,920
2023-09-13 $6.31 $6.31 $5.94 $5.98 $5.84 248,706
2023-09-12 $6.27 $6.32 $6.26 $6.28 $6.28 189,360
2023-09-11 $6.29 $6.30 $6.21 $6.23 $6.23 108,046
2023-09-08 $6.25 $6.25 $6.22 $6.23 $6.23 56,013
2023-09-07 $6.15 $6.15 $6.07 $6.14 $6.14 38,955
2023-09-06 $6.23 $6.23 $6.19 $6.23 $6.23 23,121
2023-09-05 $6.20 $6.34 $6.20 $6.29 $6.29 24,997
2023-09-01 $6.23 $6.23 $6.18 $6.22 $6.22 22,573
2023-08-31 $6.19 $6.20 $6.16 $6.19 $6.19 27,821
2023-08-30 $6.04 $6.14 $6.04 $6.10 $6.10 13,165
2023-08-29 $5.88 $6.04 $5.88 $6.01 $6.01 13,648
2023-08-28 $5.82 $5.93 $5.82 $5.87 $5.87 30,827
2023-08-25 $5.55 $5.82 $5.55 $5.77 $5.77 35,941
2023-08-24 $5.78 $5.79 $5.72 $5.72 $5.72 40,622
2023-08-23 $5.98 $5.98 $5.79 $5.86 $5.86 87,329
2023-08-22 $6.11 $6.13 $6.07 $6.08 $6.08 28,014
2023-08-21 $6.13 $6.13 $6.06 $6.11 $6.11 19,228
2023-08-18 $6.13 $6.13 $6.07 $6.12 $6.12 33,045
2023-08-17 $6.06 $6.14 $6.06 $6.14 $6.14 44,637
2023-08-16 $6.08 $6.08 $6.00 $6.01 $6.01 21,642
2023-08-15 $6.00 $6.14 $6.00 $6.09 $6.09 35,405
2023-08-14 $6.34 $6.34 $6.12 $6.25 $6.25 54,125
2023-08-11 $6.19 $6.40 $6.19 $6.24 $6.24 62,001
2023-08-10 $6.49 $6.49 $6.16 $6.16 $6.16 21,695
2023-08-09 $6.20 $6.44 $6.20 $6.40 $6.40 35,998
2023-08-08 $6.00 $6.18 $5.98 $6.18 $6.18 15,066
2023-08-07 $6.00 $6.00 $5.85 $5.99 $5.99 10,860
2023-08-04 $6.00 $6.09 $6.00 $6.00 $6.00 26,665
2023-08-03 $5.68 $6.01 $5.68 $6.01 $6.01 17,168
2023-08-02 $5.88 $5.88 $5.82 $5.82 $5.82 1,372
2023-08-01 $5.92 $5.94 $5.83 $5.94 $5.94 38,694
2023-07-31 $5.95 $6.02 $5.95 $6.00 $6.00 14,341
2023-07-28 $5.74 $5.91 $5.74 $5.91 $5.91 75,915
2023-07-27 $5.81 $5.83 $5.75 $5.75 $5.75 40,595
2023-07-26 $5.77 $5.84 $5.77 $5.78 $5.78 22,778
2023-07-25 $5.85 $5.86 $5.75 $5.84 $5.84 101,921
2023-07-24 $5.84 $5.91 $5.84 $5.90 $5.90 6,641
2023-07-21 $5.83 $5.84 $5.81 $5.81 $5.81 4,221
2023-07-20 $5.88 $5.89 $5.82 $5.84 $5.84 70,367
2023-07-19 $5.80 $5.86 $5.79 $5.79 $5.79 15,452
2023-07-18 $5.65 $5.79 $5.65 $5.79 $5.79 42,367
2023-07-17 $5.60 $5.67 $5.60 $5.65 $5.65 22,653
2023-07-14 $5.88 $5.88 $5.66 $5.67 $5.67 70,136
2023-07-13 $6.06 $6.08 $5.93 $5.93 $5.93 46,991
2023-07-12 $6.19 $6.21 $6.11 $6.11 $6.11 11,913
2023-07-11 $6.15 $6.21 $6.15 $6.16 $6.16 26,814
2023-07-10 $5.85 $6.17 $5.85 $6.09 $6.09 48,705
2023-07-07 $5.91 $6.06 $5.91 $5.99 $5.99 36,290
2023-07-06 $5.75 $5.76 $5.74 $5.76 $5.76 3,635
2023-07-05 $5.92 $5.97 $5.86 $5.89 $5.89 65,923
2023-07-03 $5.90 $6.12 $5.88 $6.05 $6.05 48,812
2023-06-30 $5.90 $5.99 $5.85 $5.95 $5.95 16,576
2023-06-29 $5.76 $5.84 $5.76 $5.84 $5.84 78,144
2023-06-28 $5.71 $5.82 $5.70 $5.76 $5.76 37,877
2023-06-27 $5.82 $5.89 $5.82 $5.84 $5.84 15,678
2023-06-26 $5.67 $5.83 $5.67 $5.82 $5.82 21,211
2023-06-23 $5.60 $5.65 $5.55 $5.65 $5.65 18,898
2023-06-22 $5.84 $5.84 $5.67 $5.69 $5.69 24,105
2023-06-21 $5.69 $5.89 $5.69 $5.88 $5.88 53,053
2023-06-20 $5.75 $5.75 $5.64 $5.69 $5.69 21,837
2023-06-16 $5.81 $5.81 $5.73 $5.80 $5.80 31,340
2023-06-15 $5.65 $5.82 $5.65 $5.81 $5.81 46,679
2023-06-14 $5.85 $5.85 $5.61 $5.61 $5.61 152,250
2023-06-13 $6.01 $6.07 $5.96 $5.96 $5.80 27,047
2023-06-12 $6.02 $6.02 $5.86 $5.91 $5.76 18,881
2023-06-09 $5.97 $6.00 $5.94 $5.96 $5.96 107,564
2023-06-08 $5.88 $6.00 $5.85 $6.00 $6.00 23,721
2023-06-07 $5.79 $6.07 $5.79 $6.07 $6.07 28,182
2023-06-06 $5.75 $5.80 $5.73 $5.80 $5.80 110,671
2023-06-05 $6.00 $6.00 $5.79 $5.79 $5.79 40,785
2023-06-02 $5.52 $5.85 $5.52 $5.85 $5.85 33,078
2023-06-01 $5.60 $5.75 $5.60 $5.63 $5.63 11,612
2023-05-31 $5.57 $5.66 $5.55 $5.66 $5.66 6,388
2023-05-30 $5.67 $5.70 $5.66 $5.66 $5.66 7,365
2023-05-26 $5.76 $5.78 $5.70 $5.74 $5.74 64,930
2023-05-25 $5.90 $5.90 $5.70 $5.76 $5.76 17,775
2023-05-24 $6.00 $6.00 $5.91 $5.94 $5.94 7,471
2023-05-23 $6.10 $6.14 $5.98 $5.99 $5.99 35,683
2023-05-22 $6.10 $6.14 $6.05 $6.08 $6.08 19,504
2023-05-19 $6.00 $6.14 $5.97 $6.10 $6.10 80,317
2023-05-18 $5.52 $5.90 $5.52 $5.90 $5.90 106,534
2023-05-17 $5.59 $5.68 $5.52 $5.68 $5.68 137,819
2023-05-16 $5.61 $5.71 $5.61 $5.64 $5.64 32,381
2023-05-15 $5.61 $5.64 $5.60 $5.64 $5.64 8,045
2023-05-12 $5.57 $5.60 $5.50 $5.59 $5.59 58,088
2023-05-11 $5.77 $5.80 $5.46 $5.50 $5.50 109,836
2023-05-10 $6.00 $6.00 $5.81 $5.81 $5.81 18,713
2023-05-09 $5.80 $5.98 $5.76 $5.98 $5.98 9,485
2023-05-08 $5.94 $6.00 $5.83 $5.85 $5.85 4,615
2023-05-05 $5.81 $5.84 $5.79 $5.83 $5.83 7,923
2023-05-04 $5.63 $5.66 $5.55 $5.64 $5.64 18,833
2023-05-03 $5.53 $5.63 $5.48 $5.60 $5.60 124,737
2023-05-02 $5.92 $5.92 $5.58 $5.67 $5.67 129,963
2023-05-01 $5.99 $6.02 $5.92 $5.94 $5.94 78,757
2023-04-28 $5.84 $6.07 $5.84 $6.07 $6.07 85,624
2023-04-27 $5.84 $5.88 $5.77 $5.82 $5.82 11,579
2023-04-26 $5.92 $5.92 $5.80 $5.84 $5.84 32,456
2023-04-25 $6.02 $6.02 $5.88 $5.93 $5.93 21,204
2023-04-24 $5.98 $6.07 $5.98 $6.06 $6.06 5,497
2023-04-21 $5.87 $5.95 $5.87 $5.94 $5.94 40,647
2023-04-20 $6.04 $6.07 $5.92 $5.92 $5.92 22,638
2023-04-19 $6.05 $6.10 $5.98 $6.10 $6.10 28,453
2023-04-18 $6.15 $6.15 $5.97 $6.12 $6.12 21,039
2023-04-17 $6.20 $6.20 $6.14 $6.14 $6.14 19,353
2023-04-14 $6.13 $6.20 $6.05 $6.14 $6.14 11,658
2023-04-13 $6.00 $6.13 $6.00 $6.12 $6.12 14,069
2023-04-12 $6.09 $6.12 $6.01 $6.02 $6.02 57,424
2023-04-11 $5.94 $6.06 $5.94 $6.05 $6.05 53,524
2023-04-10 $5.90 $6.04 $5.90 $5.97 $5.97 17,800
2023-04-06 $6.00 $6.00 $5.81 $5.87 $5.87 28,481
2023-04-05 $5.86 $5.93 $5.80 $5.93 $5.93 20,148
2023-04-04 $5.97 $5.97 $5.74 $5.85 $5.85 21,804
2023-04-03 $5.64 $5.95 $5.64 $5.90 $5.90 65,908
2023-03-31 $5.67 $5.77 $5.52 $5.65 $5.65 43,160
2023-03-30 $5.67 $5.68 $5.53 $5.59 $5.59 51,489
2023-03-29 $5.70 $5.71 $5.60 $5.63 $5.63 16,534
2023-03-28 $5.71 $5.75 $5.66 $5.74 $5.74 36,126
2023-03-27 $5.65 $5.73 $5.54 $5.71 $5.71 47,453
2023-03-24 $5.63 $5.63 $5.50 $5.62 $5.62 26,032
2023-03-23 $5.94 $5.94 $5.63 $5.70 $5.70 31,341
2023-03-22 $6.25 $6.25 $5.85 $5.85 $5.85 25,786
2023-03-21 $6.00 $6.12 $5.94 $6.07 $6.07 35,583
2023-03-20 $5.83 $5.93 $5.73 $5.91 $5.91 25,594
2023-03-17 $5.80 $5.80 $5.63 $5.72 $5.72 60,425
2023-03-16 $5.73 $5.80 $5.60 $5.72 $5.72 84,319
2023-03-15 $5.95 $6.05 $5.69 $5.80 $5.80 70,976
2023-03-14 $6.19 $6.30 $6.10 $6.15 $6.15 25,237
2023-03-13 $6.15 $6.30 $6.05 $6.30 $6.15 137,786
2023-03-10 $6.36 $6.38 $6.21 $6.21 $6.07 7,784
2023-03-09 $6.46 $6.64 $6.38 $6.38 $6.23 56,952
2023-03-08 $6.20 $6.36 $6.20 $6.36 $6.21 43,629
2023-03-07 $6.25 $6.28 $6.23 $6.24 $6.10 3,750
2023-03-06 $6.34 $6.39 $6.30 $6.31 $6.16 35,647
2023-03-03 $6.26 $6.46 $6.26 $6.44 $6.44 32,248
2023-03-02 $6.30 $6.37 $6.25 $6.36 $6.36 15,686
2023-03-01 $6.13 $6.32 $6.13 $6.29 $6.29 11,551
2023-02-28 $6.15 $6.18 $6.10 $6.14 $6.14 275,698
2023-02-27 $6.25 $6.30 $6.12 $6.17 $6.17 27,901
2023-02-24 $5.94 $6.25 $5.94 $6.21 $6.21 40,970
2023-02-23 $6.00 $6.03 $5.94 $6.01 $6.01 39,670
2023-02-22 $5.90 $5.93 $5.78 $5.83 $5.83 77,927
2023-02-21 $5.99 $6.28 $5.88 $5.92 $5.92 84,337
2023-02-17 $6.20 $6.20 $5.95 $5.97 $5.97 145,582
2023-02-16 $6.26 $6.40 $6.19 $6.27 $6.27 45,065
2023-02-15 $6.50 $6.50 $6.33 $6.41 $6.41 128,839
2023-02-14 $6.43 $6.63 $6.32 $6.63 $6.63 171,078
2023-02-13 $6.33 $6.41 $6.33 $6.38 $6.38 32,515
2023-02-10 $6.18 $6.38 $6.18 $6.38 $6.38 32,515
2023-02-09 $6.35 $6.38 $6.23 $6.24 $6.24 39,343
2023-02-08 $6.40 $6.40 $6.29 $6.37 $6.37 34,177
2023-02-07 $6.33 $6.47 $6.33 $6.41 $6.41 86,008
2023-02-06 $6.31 $6.31 $6.16 $6.24 $6.24 29,727
2023-02-03 $6.28 $6.45 $6.26 $6.29 $6.29 87,518
2023-02-02 $6.33 $6.43 $6.20 $6.21 $6.21 90,666
2023-02-01 $6.41 $6.41 $6.18 $6.32 $6.32 69,562
2023-01-31 $6.35 $6.43 $6.25 $6.41 $6.41 385,898
2023-01-30 $6.42 $6.46 $6.20 $6.23 $6.23 171,362
2023-01-27 $6.47 $6.75 $6.43 $6.53 $6.53 59,088
2023-01-26 $6.52 $6.66 $6.34 $6.53 $6.53 174,343
2023-01-25 $6.88 $6.88 $6.58 $6.59 $6.59 165,330
2023-01-24 $7.05 $7.05 $6.86 $6.89 $6.89 171,036
2023-01-23 $7.10 $7.10 $6.93 $6.99 $6.99 164,676
2023-01-20 $6.76 $7.01 $6.67 $6.90 $6.90 129,087
2023-01-19 $6.63 $6.77 $6.43 $6.65 $6.65 92,255
2023-01-18 $6.91 $6.97 $6.45 $6.45 $6.45 41,158
2023-01-17 $6.97 $6.97 $6.71 $6.77 $6.77 27,989
2023-01-13 $6.70 $6.92 $6.64 $6.89 $6.89 51,552
2023-01-12 $6.91 $6.96 $6.59 $6.82 $6.82 44,589
2023-01-11 $6.40 $6.50 $6.33 $6.49 $6.49 33,189
2023-01-10 $6.15 $6.38 $6.15 $6.26 $6.26 34,433
2023-01-09 $6.21 $6.39 $6.21 $6.23 $6.23 64,637
2023-01-06 $6.10 $6.20 $6.05 $6.17 $6.17 49,124
2023-01-05 $6.11 $6.11 $5.99 $6.00 $6.00 87,178
2023-01-04 $6.07 $6.26 $6.03 $6.08 $6.08 47,586
2023-01-03 $6.80 $6.80 $6.02 $6.07 $6.07 130,812
2022-12-30 $6.96 $6.98 $6.88 $6.96 $6.96 24,603
2022-12-29 $6.78 $6.95 $6.73 $6.95 $6.95 17,654
2022-12-28 $7.06 $7.08 $6.76 $6.87 $6.87 26,561
2022-12-27 $7.16 $7.22 $7.14 $7.15 $7.15 26,829
2022-12-23 $6.84 $7.15 $6.82 $7.10 $7.10 22,874
2022-12-22 $6.97 $6.97 $6.63 $6.73 $6.73 30,338
2022-12-21 $6.75 $7.02 $6.74 $7.02 $7.02 67,751
2022-12-20 $6.59 $6.70 $6.52 $6.67 $6.67 129,907
2022-12-19 $6.95 $6.95 $6.54 $6.67 $6.67 121,578
2022-12-16 $6.95 $6.98 $6.66 $6.75 $6.75 149,118
2022-12-15 $6.75 $7.02 $6.75 $7.02 $7.02 31,072
2022-12-14 $6.78 $6.98 $6.76 $6.95 $6.95 82,395
2022-12-13 $7.09 $7.18 $6.83 $6.85 $6.83 81,921
2022-12-12 $6.99 $7.13 $6.90 $6.93 $6.92 140,879
2022-12-09 $7.09 $7.10 $6.94 $6.95 $6.94 70,751
2022-12-08 $7.19 $7.19 $7.00 $7.12 $7.10 16,928
2022-12-07 $7.00 $7.20 $7.00 $7.11 $7.09 99,769
2022-12-06 $7.35 $7.40 $7.02 $7.03 $7.01 66,327
2022-12-05 $7.80 $7.80 $7.37 $7.38 $7.36 25,263
2022-12-02 $7.81 $8.00 $7.72 $7.75 $7.73 24,137
2022-12-01 $8.15 $8.15 $7.84 $7.90 $7.88 35,298
2022-11-30 $8.12 $8.13 $7.85 $7.98 $7.96 100,499
2022-11-29 $7.90 $8.03 $7.87 $7.97 $7.95 13,922
2022-11-28 $7.80 $7.90 $7.72 $7.77 $7.75 24,332
2022-11-25 $8.06 $8.07 $7.92 $8.00 $8.00 91,741
2022-11-23 $8.21 $8.26 $8.08 $8.15 $8.15 16,606
2022-11-22 $8.00 $8.32 $7.96 $8.19 $8.19 92,196
2022-11-21 $7.86 $8.11 $7.62 $7.84 $7.84 50,729
2022-11-18 $7.57 $8.02 $7.57 $7.99 $7.99 96,647
2022-11-17 $7.68 $7.98 $7.68 $7.97 $7.97 55,314
2022-11-16 $8.20 $8.29 $7.98 $8.03 $8.03 49,559
2022-11-15 $8.07 $8.34 $8.03 $8.29 $8.29 38,581
2022-11-14 $8.23 $8.48 $8.15 $8.15 $8.15 63,513
2022-11-11 $8.18 $8.28 $8.05 $8.18 $8.18 96,389
2022-11-10 $7.70 $8.10 $7.61 $8.09 $8.09 89,786
2022-11-09 $7.87 $7.87 $7.40 $7.42 $7.42 30,482
2022-11-08 $8.00 $8.01 $7.87 $7.95 $7.95 39,118
2022-11-07 $8.00 $8.19 $7.99 $8.10 $8.10 55,024
2022-11-04 $8.00 $8.14 $7.75 $7.91 $7.91 82,091
2022-11-03 $7.59 $7.91 $7.57 $7.87 $7.87 28,417
2022-11-02 $7.75 $7.91 $7.69 $7.73 $7.73 31,488
2022-11-01 $8.00 $8.00 $7.74 $7.74 $7.74 13,963
2022-10-31 $6.82 $7.85 $6.82 $7.79 $7.79 53,942
2022-10-28 $7.46 $7.46 $7.21 $7.23 $7.23 26,954
2022-10-27 $7.62 $7.70 $7.46 $7.46 $7.46 53,644
2022-10-26 $7.35 $7.66 $7.35 $7.54 $7.54 33,339
2022-10-25 $7.30 $7.47 $7.29 $7.44 $7.44 83,798
2022-10-24 $6.86 $7.46 $6.86 $7.36 $7.36 69,719
2022-10-21 $7.35 $7.35 $7.07 $7.32 $7.32 72,509
2022-10-20 $7.48 $7.86 $7.44 $7.44 $7.44 33,803
2022-10-19 $7.53 $7.57 $7.37 $7.52 $7.38 199,712
2022-10-18 $7.72 $7.83 $7.35 $7.49 $7.35 78,299
2022-10-17 $8.03 $8.03 $7.65 $7.65 $7.50 104,415
2022-10-14 $8.60 $8.60 $7.72 $7.84 $7.69 129,916
2022-10-13 $8.00 $8.64 $7.96 $8.60 $8.44 98,676
2022-10-12 $7.79 $8.22 $7.70 $8.19 $8.03 60,562
2022-10-11 $7.45 $7.90 $7.35 $7.84 $7.84 61,923
2022-10-10 $7.62 $7.75 $7.54 $7.60 $7.60 19,271
2022-10-07 $7.89 $7.98 $7.70 $7.70 $7.70 29,529
2022-10-06 $7.90 $7.93 $7.79 $7.88 $7.88 35,262
2022-10-05 $7.70 $7.97 $7.53 $7.93 $7.93 41,551
2022-10-04 $7.68 $7.81 $7.63 $7.81 $7.81 48,167
2022-10-03 $7.25 $7.53 $7.25 $7.46 $7.46 82,202
2022-09-30 $7.13 $7.20 $6.90 $7.12 $7.12 48,413
2022-09-29 $7.14 $7.17 $6.80 $7.17 $7.17 24,909
2022-09-28 $7.03 $7.22 $6.80 $7.18 $7.18 52,598
2022-09-27 $6.71 $6.87 $6.66 $6.81 $6.81 74,722
2022-09-26 $6.95 $7.00 $6.47 $6.66 $6.66 140,969
2022-09-23 $7.40 $7.50 $6.80 $7.04 $7.04 205,761
2022-09-22 $8.20 $8.20 $7.75 $7.78 $7.78 77,316
2022-09-21 $8.39 $8.45 $8.07 $8.08 $8.08 63,857
2022-09-20 $8.27 $8.29 $8.07 $8.28 $8.28 36,473
2022-09-19 $8.28 $8.41 $8.05 $8.38 $8.38 45,823
2022-09-16 $8.66 $8.66 $8.22 $8.37 $8.37 25,836
2022-09-15 $8.71 $8.79 $8.66 $8.71 $8.71 35,664
2022-09-14 $8.75 $8.96 $8.75 $8.94 $8.94 87,614
2022-09-13 $8.75 $8.85 $8.57 $8.60 $8.59 90,585
2022-09-12 $8.61 $8.81 $8.60 $8.81 $8.80 39,802
2022-09-09 $8.54 $8.63 $8.48 $8.60 $8.60 21,683
2022-09-08 $8.36 $8.42 $8.17 $8.38 $8.38 18,443
2022-09-07 $8.30 $8.45 $8.06 $8.34 $8.34 37,200
2022-09-06 $8.70 $8.74 $8.47 $8.48 $8.48 38,966
2022-09-02 $8.85 $8.85 $8.72 $8.72 $8.72 29,553
2022-09-01 $8.13 $8.70 $8.13 $8.63 $8.63 42,132
2022-08-31 $8.70 $8.98 $8.20 $8.82 $8.82 79,046
2022-08-30 $9.00 $9.00 $8.71 $8.85 $8.85 68,254
2022-08-29 $9.00 $9.29 $9.00 $9.08 $9.08 137,868
2022-08-26 $9.20 $9.40 $9.11 $9.13 $9.13 82,634
2022-08-25 $9.48 $9.70 $9.23 $9.29 $9.29 63,969
2022-08-24 $9.08 $9.48 $9.03 $9.39 $9.39 48,738
2022-08-23 $9.00 $9.32 $8.99 $9.04 $9.04 117,496
2022-08-22 $8.68 $8.95 $8.54 $8.91 $8.91 181,240
2022-08-19 $8.22 $8.75 $8.22 $8.68 $8.68 104,433
2022-08-18 $8.30 $8.43 $8.23 $8.35 $8.35 122,035
2022-08-17 $8.03 $8.19 $7.99 $8.15 $8.15 36,208
2022-08-16 $7.98 $8.20 $7.85 $8.04 $8.04 105,255
2022-08-15 $7.95 $7.95 $7.40 $7.80 $7.80 93,860
2022-08-12 $7.99 $8.14 $7.88 $7.98 $7.98 93,472
2022-08-11 $7.90 $8.17 $7.73 $8.07 $8.07 152,582
2022-08-10 $7.42 $7.71 $7.38 $7.69 $7.69 48,010
2022-08-09 $7.24 $7.38 $7.24 $7.36 $7.36 46,263
2022-08-08 $7.31 $7.31 $7.13 $7.17 $7.17 55,911
2022-08-05 $7.00 $7.37 $6.86 $7.31 $7.31 56,792
2022-08-04 $7.30 $7.30 $7.03 $7.05 $7.05 71,495
2022-08-03 $7.31 $7.37 $7.18 $7.37 $7.37 15,740
2022-08-02 $7.07 $7.59 $7.07 $7.52 $7.52 62,161
2022-08-01 $7.65 $7.82 $7.35 $7.40 $7.40 48,639
2022-07-29 $7.62 $7.74 $7.59 $7.68 $7.68 88,127
2022-07-28 $7.55 $7.56 $7.39 $7.49 $7.49 28,015
2022-07-27 $7.38 $7.47 $7.29 $7.47 $7.47 37,972
2022-07-26 $7.55 $7.56 $7.23 $7.27 $7.27 59,464
2022-07-25 $6.88 $7.35 $6.88 $7.34 $7.34 10,311
2022-07-22 $7.00 $7.08 $6.84 $6.84 $6.84 10,018
2022-07-21 $7.16 $7.16 $6.75 $6.86 $6.86 40,211
2022-07-20 $6.83 $7.16 $6.75 $7.16 $7.16 32,080
2022-07-19 $6.88 $6.96 $6.84 $6.89 $6.89 41,576
2022-07-18 $6.79 $6.96 $6.78 $6.86 $6.86 26,379
2022-07-15 $6.52 $6.56 $6.43 $6.52 $6.52 27,311
2022-07-14 $5.92 $6.45 $5.92 $6.45 $6.45 42,688
2022-07-13 $6.27 $6.51 $6.27 $6.46 $6.46 28,137
2022-07-12 $6.37 $6.42 $6.19 $6.36 $6.36 33,318
2022-07-11 $6.45 $6.56 $6.36 $6.56 $6.56 14,827
2022-07-08 $6.73 $6.75 $6.35 $6.64 $6.64 75,057
2022-07-07 $6.30 $6.66 $6.30 $6.64 $6.64 57,769
2022-07-06 $6.15 $6.31 $5.80 $6.14 $6.14 182,095
2022-07-05 $6.67 $6.67 $6.12 $6.30 $6.30 77,965
2022-07-01 $6.81 $6.90 $6.57 $6.89 $6.89 11,663
2022-06-30 $6.86 $7.07 $6.67 $6.79 $6.79 81,337
2022-06-29 $7.42 $7.44 $7.10 $7.10 $7.10 48,277
2022-06-28 $7.20 $7.38 $7.12 $7.33 $7.33 51,135
2022-06-27 $6.60 $6.99 $6.56 $6.99 $6.99 89,523
2022-06-24 $6.55 $6.79 $6.45 $6.60 $6.60 97,907
2022-06-23 $7.10 $7.10 $6.23 $6.47 $6.47 184,770
2022-06-22 $7.25 $7.25 $6.73 $7.08 $7.08 105,350
2022-06-21 $7.32 $7.50 $7.30 $7.43 $7.43 51,950
2022-06-17 $7.77 $7.86 $7.14 $7.26 $7.26 344,424
2022-06-16 $8.20 $8.26 $7.81 $7.83 $7.83 144,030
2022-06-15 $8.10 $8.47 $8.09 $8.43 $8.43 158,116
2022-06-14 $9.00 $9.00 $8.14 $8.25 $8.25 345,819
2022-06-13 $8.91 $9.20 $8.61 $9.08 $9.06 376,441
2022-06-10 $9.27 $9.40 $9.08 $9.28 $9.26 95,615
2022-06-09 $9.70 $9.70 $9.35 $9.50 $9.48 219,315
2022-06-08 $9.90 $9.96 $9.63 $9.83 $9.81 145,712
2022-06-07 $9.75 $9.90 $9.64 $9.84 $9.82 188,410
2022-06-06 $9.49 $9.89 $9.49 $9.76 $9.74 200,260
2022-06-03 $9.45 $9.45 $9.21 $9.26 $9.24 87,702
2022-06-02 $9.30 $9.48 $9.17 $9.47 $9.45 76,546
2022-06-01 $9.18 $9.40 $8.88 $9.26 $9.24 223,043
2022-05-31 $9.00 $9.34 $8.89 $9.00 $8.98 141,956
2022-05-27 $8.84 $9.02 $8.71 $9.02 $9.00 48,569
2022-05-26 $9.12 $9.12 $8.82 $8.93 $8.91 161,820
2022-05-25 $8.64 $9.10 $8.64 $9.02 $9.00 156,524
2022-05-24 $8.52 $8.58 $8.40 $8.58 $8.56 108,726
2022-05-23 $8.75 $8.75 $8.29 $8.52 $8.50 37,931
2022-05-20 $8.40 $8.40 $8.07 $8.24 $8.22 56,769
2022-05-19 $8.20 $8.40 $8.11 $8.30 $8.28 54,142
2022-05-18 $8.59 $8.64 $8.22 $8.31 $8.29 83,687
2022-05-17 $8.25 $8.58 $8.22 $8.50 $8.48 92,310
2022-05-16 $7.81 $8.17 $7.81 $8.05 $8.03 182,432
2022-05-13 $7.79 $8.08 $7.69 $7.75 $7.73 82,985
2022-05-12 $7.43 $7.58 $6.98 $7.42 $7.41 188,060
2022-05-11 $7.22 $7.51 $7.21 $7.22 $7.20 26,420
2022-05-10 $7.19 $7.29 $6.92 $7.14 $7.13 58,122
2022-05-09 $7.51 $7.51 $7.04 $7.09 $7.08 97,365
2022-05-06 $7.39 $7.88 $7.39 $7.70 $7.69 80,562
2022-05-05 $8.07 $8.10 $7.55 $7.89 $7.87 35,441
2022-05-04 $7.83 $8.09 $7.71 $8.06 $8.04 64,492
2022-05-03 $7.30 $7.75 $7.30 $7.70 $7.68 50,430
2022-05-02 $6.80 $7.25 $6.80 $7.24 $7.23 39,645
2022-04-29 $7.55 $7.55 $7.19 $7.32 $7.31 29,579
2022-04-28 $7.72 $7.72 $7.09 $7.43 $7.42 38,035
2022-04-27 $7.20 $7.32 $7.10 $7.25 $7.24 46,834
2022-04-26 $7.31 $7.31 $7.10 $7.27 $7.26 147,116
2022-04-25 $7.00 $7.30 $6.35 $7.27 $7.26 147,116
2022-04-22 $7.57 $7.57 $7.08 $7.19 $7.18 137,530
2022-04-21 $8.21 $8.21 $7.50 $7.56 $7.55 76,737
2022-04-20 $8.09 $8.14 $7.85 $8.12 $8.10 66,307
2022-04-19 $8.01 $8.20 $7.70 $7.89 $7.87 97,252
2022-04-18 $7.99 $8.34 $7.95 $8.15 $8.13 199,593
2022-04-14 $7.89 $8.00 $7.77 $7.92 $7.90 110,359
2022-04-13 $7.60 $7.91 $7.58 $7.81 $7.80 108,157
2022-04-12 $7.37 $7.75 $7.37 $7.48 $7.47 162,240
2022-04-11 $7.56 $7.57 $7.25 $7.38 $7.37 70,903
2022-04-08 $7.39 $7.62 $7.31 $7.54 $7.53 81,972
2022-04-07 $7.34 $7.43 $7.11 $7.39 $7.38 53,042
2022-04-06 $7.15 $7.44 $7.15 $7.17 $7.16 128,996
2022-04-05 $7.05 $7.25 $7.05 $7.15 $7.14 189,158
2022-04-04 $7.04 $7.05 $6.83 $6.96 $6.95 109,488
2022-04-01 $6.67 $7.05 $6.67 $6.95 $6.94 123,335
2022-03-31 $6.51 $6.81 $6.51 $6.67 $6.66 62,504
2022-03-30 $6.66 $6.88 $6.61 $6.63 $6.62 50,866
2022-03-29 $6.53 $6.65 $6.46 $6.61 $6.60 180,168
2022-03-28 $6.73 $6.93 $6.53 $6.64 $6.63 139,022
2022-03-25 $6.23 $6.82 $6.22 $6.82 $6.81 393,002
2022-03-24 $5.89 $6.26 $5.89 $6.23 $6.22 118,803
2022-03-23 $5.73 $5.97 $5.73 $5.89 $5.88 63,026
2022-03-22 $5.79 $6.00 $5.79 $5.80 $5.79 72,048
2022-03-21 $5.60 $5.80 $5.60 $5.80 $5.79 72,048
2022-03-18 $5.50 $5.60 $5.45 $5.54 $5.53 63,557
2022-03-17 $5.05 $5.58 $5.05 $5.54 $5.53 63,557
2022-03-16 $5.08 $5.21 $5.07 $5.17 $5.16 162,078
2022-03-15 $4.90 $5.14 $4.76 $5.09 $5.08 87,323
2022-03-14 $5.30 $5.30 $4.92 $5.07 $5.06 90,279
2022-03-11 $5.81 $5.81 $5.39 $5.39 $5.37 100,697
2022-03-10 $5.68 $5.68 $5.36 $5.53 $5.51 55,395
2022-03-09 $5.28 $5.44 $5.16 $5.34 $5.32 57,543
2022-03-08 $5.19 $5.50 $5.19 $5.39 $5.37 95,074
2022-03-07 $5.68 $5.68 $5.39 $5.44 $5.42 169,665
2022-03-04 $5.59 $5.59 $5.45 $5.57 $5.55 67,689
2022-03-03 $5.23 $5.53 $5.23 $5.46 $5.44 63,420
2022-03-02 $5.58 $5.58 $5.38 $5.51 $5.49 58,255
2022-03-01 $5.43 $5.66 $5.42 $5.42 $5.40 84,411
2022-02-28 $5.30 $5.37 $5.28 $5.32 $5.30 60,440
2022-02-25 $5.02 $5.22 $5.00 $5.22 $5.20 48,009
2022-02-24 $5.32 $5.32 $4.90 $5.04 $5.02 109,243
2022-02-23 $4.97 $5.13 $4.97 $5.02 $5.00 85,213
2022-02-22 $4.98 $5.08 $4.90 $4.97 $4.95 117,599
2022-02-18 $5.07 $5.07 $4.93 $4.95 $4.93 34,608
2022-02-17 $5.36 $5.36 $5.08 $5.11 $5.09 67,041
2022-02-16 $5.16 $5.42 $5.16 $5.36 $5.34 78,642
2022-02-15 $5.25 $5.25 $5.00 $5.13 $5.11 207,310
2022-02-14 $5.12 $5.16 $5.03 $5.10 $5.08 59,731
2022-02-11 $4.84 $5.16 $4.84 $5.11 $5.09 110,793
2022-02-10 $5.43 $5.43 $5.03 $5.07 $5.05 240,380
2022-02-09 $5.17 $5.25 $5.15 $5.25 $5.23 21,858
2022-02-08 $5.53 $5.53 $5.04 $5.04 $5.02 105,397
2022-02-07 $5.47 $5.47 $5.35 $5.35 $5.33 44,565
2022-02-04 $5.46 $5.72 $5.42 $5.42 $5.40 67,520
2022-02-03 $5.25 $5.48 $5.25 $5.40 $5.38 72,884
2022-02-02 $5.15 $5.46 $5.15 $5.46 $5.44 125,779
2022-02-01 $4.89 $5.14 $4.86 $5.14 $5.12 19,556
2022-01-31 $4.95 $5.02 $4.90 $4.95 $4.93 50,668
2022-01-28 $4.87 $5.03 $4.85 $4.92 $4.91 78,499
2022-01-27 $4.84 $4.89 $4.69 $4.77 $4.75 30,570
2022-01-26 $4.99 $5.00 $4.65 $4.69 $4.68 61,655
2022-01-25 $4.56 $4.84 $4.44 $4.77 $4.76 23,934
2022-01-24 $4.59 $4.62 $4.30 $4.59 $4.57 217,598
2022-01-21 $4.55 $4.80 $4.47 $4.53 $4.51 152,077
2022-01-20 $5.10 $5.12 $4.85 $4.86 $4.85 123,264
2022-01-19 $5.17 $5.45 $5.09 $5.36 $5.34 171,895
2022-01-18 $5.33 $5.68 $5.33 $5.36 $5.34 171,895
2022-01-14 $5.39 $5.49 $5.28 $5.47 $5.45 53,576
2022-01-13 $5.77 $5.77 $5.50 $5.50 $5.48 21,921
2022-01-12 $5.75 $5.87 $5.72 $5.85 $5.83 51,443
2022-01-11 $5.41 $5.57 $5.37 $5.57 $5.55 57,681
2022-01-10 $5.14 $5.32 $5.11 $5.32 $5.30 42,115
2022-01-07 $5.02 $5.14 $5.02 $5.12 $5.10 44,188
2022-01-06 $4.97 $5.02 $4.95 $4.98 $4.96 43,848
2022-01-05 $5.15 $5.19 $4.93 $4.93 $4.91 30,808
2022-01-04 $5.09 $5.25 $5.07 $5.07 $5.05 30,082
2022-01-03 $4.62 $5.19 $4.62 $5.05 $5.03 21,091
2021-12-31 $5.04 $5.10 $5.00 $5.10 $5.08 43,473
2021-12-30 $5.19 $5.19 $5.04 $5.05 $5.03 61,495
2021-12-29 $5.29 $5.29 $5.10 $5.20 $5.18 82,433
2021-12-28 $5.10 $5.15 $5.00 $5.00 $4.98 13,152
2021-12-27 $5.11 $5.15 $5.11 $5.15 $5.13 3,428
2021-12-23 $5.07 $5.12 $5.03 $5.06 $5.04 18,401
2021-12-22 $4.98 $5.12 $4.98 $5.09 $5.07 11,489
2021-12-21 $4.90 $5.00 $4.90 $4.98 $4.96 10,493
2021-12-20 $4.57 $4.77 $4.57 $4.77 $4.75 56,167
2021-12-17 $4.75 $4.81 $4.75 $4.79 $4.77 69,826
2021-12-16 $4.91 $5.10 $4.91 $5.01 $4.99 20,794
2021-12-15 $4.83 $4.88 $4.65 $4.88 $4.86 21,244
2021-12-14 $4.98 $5.04 $4.87 $4.87 $4.85 22,109
2021-12-13 $5.17 $5.46 $5.11 $5.12 $5.09 60,487
2021-12-10 $5.25 $5.25 $5.08 $5.20 $5.17 71,561
2021-12-09 $5.15 $5.19 $5.14 $5.18 $5.15 27,778
2021-12-08 $5.42 $5.42 $5.28 $5.30 $5.27 13,620
2021-12-07 $5.10 $5.37 $5.10 $5.36 $5.33 17,346
2021-12-06 $4.94 $5.00 $4.90 $4.99 $4.96 113,149
2021-12-03 $5.15 $5.15 $5.03 $5.08 $5.05 13,870
2021-12-02 $4.65 $5.16 $4.65 $5.09 $5.06 59,090
2021-12-01 $5.10 $5.32 $4.96 $4.97 $4.94 127,059
2021-11-30 $5.62 $5.62 $4.96 $5.10 $5.07 188,199
2021-11-29 $5.40 $5.61 $5.39 $5.50 $5.47 137,541
2021-11-26 $5.49 $5.49 $5.18 $5.40 $5.37 94,760
2021-11-24 $5.77 $5.82 $5.71 $5.79 $5.76 149,158
2021-11-23 $5.75 $5.88 $5.69 $5.75 $5.72 29,478
2021-11-22 $5.78 $5.85 $5.68 $5.71 $5.68 154,742
2021-11-19 $6.04 $6.04 $5.83 $5.90 $5.87 251,658
2021-11-18 $6.09 $6.13 $6.06 $6.11 $6.08 61,606
2021-11-17 $6.10 $6.19 $5.99 $6.01 $5.98 221,271
2021-11-16 $6.13 $6.22 $6.04 $6.17 $6.14 37,788
2021-11-15 $6.25 $6.25 $6.05 $6.15 $6.12 41,407
2021-11-12 $6.08 $6.22 $5.73 $6.21 $6.18 73,049
2021-11-11 $5.91 $6.14 $5.85 $6.08 $6.05 102,681
2021-11-10 $5.73 $5.84 $5.63 $5.67 $5.64 113,265
2021-11-09 $6.03 $6.03 $5.57 $5.74 $5.71 36,688
2021-11-08 $5.74 $5.85 $5.71 $5.71 $5.68 231,577
2021-11-05 $6.00 $6.00 $5.60 $5.69 $5.66 35,610
2021-11-04 $5.56 $5.80 $5.56 $5.71 $5.68 174,091
2021-11-03 $5.49 $5.64 $5.48 $5.52 $5.49 8,220
2021-11-02 $5.39 $5.60 $5.39 $5.43 $5.40 83,698
2021-11-01 $5.33 $5.57 $5.33 $5.43 $5.40 83,698
2021-10-29 $5.28 $5.40 $5.23 $5.40 $5.37 46,425
2021-10-28 $5.14 $5.30 $5.13 $5.30 $5.27 19,034
2021-10-27 $5.19 $5.32 $5.15 $5.23 $5.20 15,724
2021-10-26 $5.27 $5.32 $5.21 $5.24 $5.21 149,568
2021-10-25 $5.35 $5.38 $5.21 $5.29 $5.26 58,652
2021-10-22 $5.24 $5.25 $5.15 $5.21 $5.18 56,436
2021-10-21 $5.23 $5.24 $5.05 $5.12 $5.09 37,520
2021-10-20 $5.26 $5.36 $5.08 $5.35 $5.32 36,663
2021-10-19 $5.35 $5.35 $5.19 $5.26 $5.23 48,047
2021-10-18 $5.60 $5.65 $5.38 $5.38 $5.35 51,470
2021-10-15 $5.60 $5.70 $5.49 $5.55 $5.52 44,636
2021-10-14 $5.50 $5.58 $5.44 $5.58 $5.55 62,662
2021-10-13 $5.04 $5.39 $5.04 $5.36 $5.33 52,838
2021-10-12 $5.60 $5.60 $5.33 $5.40 $5.37 78,502
2021-10-11 $5.56 $5.57 $5.41 $5.49 $5.46 28,887
2021-10-08 $5.29 $5.53 $5.29 $5.35 $5.32 52,946
2021-10-07 $5.13 $5.27 $5.13 $5.24 $5.21 22,555
2021-10-06 $5.25 $5.37 $5.10 $5.26 $5.23 58,277
2021-10-05 $5.43 $5.46 $5.35 $5.37 $5.34 46,057
2021-10-04 $5.53 $5.58 $5.26 $5.29 $5.26 70,695
2021-10-01 $5.55 $5.59 $5.44 $5.44 $5.41 59,018
2021-09-30 $5.45 $5.58 $5.42 $5.56 $5.53 33,863
2021-09-29 $5.23 $5.50 $5.18 $5.45 $5.42 69,663
2021-09-28 $5.50 $5.61 $5.23 $5.25 $5.22 97,432
2021-09-27 $5.45 $5.49 $5.32 $5.47 $5.44 116,870
2021-09-24 $5.00 $5.19 $5.00 $5.19 $5.16 44,861
2021-09-23 $5.05 $5.05 $4.96 $5.03 $5.00 312,159
2021-09-22 $5.00 $5.06 $4.96 $5.03 $5.00 40,335
2021-09-21 $4.85 $5.09 $4.81 $4.96 $4.93 57,435
2021-09-20 $4.77 $4.97 $4.53 $4.82 $4.80 49,141
2021-09-17 $5.43 $5.43 $4.96 $4.98 $4.95 269,711
2021-09-16 $5.23 $5.35 $5.10 $5.31 $5.28 131,781
2021-09-15 $5.20 $5.27 $4.95 $5.23 $5.20 575,594
2021-09-14 $4.85 $4.86 $4.78 $4.83 $4.81 72,052
2021-09-13 $4.87 $4.95 $4.84 $4.88 $4.85 65,996
2021-09-10 $4.88 $4.93 $4.78 $4.78 $4.75 47,922
2021-09-09 $4.75 $4.88 $4.71 $4.80 $4.77 14,837
2021-09-08 $4.77 $4.91 $4.76 $4.87 $4.84 180,854
2021-09-07 $4.86 $4.86 $4.72 $4.74 $4.71 73,356
2021-09-03 $5.03 $5.03 $4.70 $4.84 $4.81 98,980
2021-09-02 $4.49 $4.78 $4.49 $4.76 $4.73 200,444
2021-09-01 $4.36 $4.63 $4.33 $4.59 $4.56 160,487
2021-08-31 $4.25 $4.34 $4.25 $4.33 $4.30 139,703
2021-08-30 $4.30 $4.35 $4.23 $4.29 $4.26 135,823
2021-08-27 $4.10 $4.33 $4.10 $4.24 $4.21 74,618
2021-08-26 $3.87 $4.06 $3.87 $4.03 $4.01 70,320
2021-08-25 $3.83 $4.00 $3.83 $3.95 $3.93 109,929
2021-08-24 $3.80 $3.86 $3.80 $3.83 $3.81 82,828
2021-08-23 $3.71 $3.77 $3.69 $3.72 $3.70 45,110
2021-08-20 $3.43 $3.63 $3.43 $3.60 $3.58 63,246
2021-08-19 $3.46 $3.50 $3.38 $3.47 $3.45 182,024
2021-08-18 $3.54 $3.72 $3.54 $3.63 $3.61 78,668
2021-08-17 $3.73 $3.87 $3.65 $3.73 $3.71 73,994
2021-08-16 $3.79 $3.86 $3.64 $3.77 $3.75 46,738
2021-08-13 $4.00 $4.00 $3.82 $3.86 $3.84 10,823
2021-08-12 $3.78 $3.93 $3.76 $3.81 $3.79 124,668
2021-08-11 $3.43 $3.74 $3.43 $3.74 $3.72 100,884
2021-08-10 $3.61 $3.65 $3.58 $3.65 $3.63 98,438
2021-08-09 $3.52 $3.55 $3.40 $3.54 $3.52 152,660
2021-08-06 $3.54 $3.62 $3.48 $3.62 $3.60 35,328
2021-08-05 $3.72 $3.72 $3.55 $3.62 $3.60 8,503
2021-08-04 $3.50 $3.70 $3.50 $3.55 $3.53 50,233
2021-08-03 $3.72 $3.74 $3.62 $3.68 $3.66 271,979
2021-08-02 $3.41 $3.77 $3.41 $3.74 $3.72 38,042
2021-07-30 $3.61 $3.84 $3.61 $3.76 $3.74 21,490
2021-07-29 $3.91 $3.95 $3.85 $3.86 $3.84 203,452
2021-07-28 $3.87 $3.92 $3.84 $3.88 $3.86 225,827
2021-07-27 $3.91 $3.92 $3.87 $3.89 $3.87 26,779
2021-07-26 $3.98 $4.12 $3.94 $3.98 $3.96 31,416
2021-07-23 $4.10 $4.10 $3.88 $3.95 $3.93 23,525
2021-07-22 $3.77 $3.96 $3.77 $3.95 $3.92 139,917
2021-07-21 $3.97 $4.00 $3.93 $3.93 $3.91 19,183
2021-07-20 $3.53 $3.98 $3.53 $3.94 $3.92 49,107
2021-07-19 $3.62 $3.71 $3.51 $3.71 $3.69 78,364
2021-07-16 $3.88 $3.89 $3.74 $3.78 $3.76 51,104
2021-07-15 $3.80 $3.95 $3.75 $3.85 $3.83 30,926
2021-07-14 $3.99 $4.03 $3.81 $3.82 $3.80 84,710
2021-07-13 $4.00 $4.06 $3.99 $3.99 $3.97 39,164
2021-07-12 $4.01 $4.06 $3.97 $4.05 $4.03 40,595
2021-07-09 $4.01 $4.06 $3.98 $4.06 $4.04 61,845
2021-07-08 $3.94 $4.11 $3.78 $4.04 $4.01 62,050
2021-07-07 $4.18 $4.18 $4.05 $4.08 $4.06 90,211
2021-07-06 $4.28 $4.49 $4.01 $4.16 $4.13 133,813
2021-07-02 $4.20 $4.35 $4.08 $4.32 $4.29 138,478
2021-07-01 $4.09 $4.22 $3.74 $4.19 $4.17 137,058
2021-06-30 $3.98 $4.21 $3.98 $4.21 $4.19 183,094
2021-06-29 $3.94 $4.01 $3.88 $3.90 $3.88 124,030
2021-06-28 $4.00 $4.00 $3.85 $3.94 $3.92 201,157
2021-06-25 $3.69 $3.96 $3.66 $3.95 $3.93 3,291,094
2021-06-24 $3.60 $3.64 $3.53 $3.62 $3.60 187,064
2021-06-23 $3.45 $3.57 $3.45 $3.54 $3.52 165,719
2021-06-22 $3.36 $3.43 $3.36 $3.43 $3.41 12,980
2021-06-21 $3.26 $3.45 $3.26 $3.38 $3.36 108,894
2021-06-18 $3.29 $3.37 $3.26 $3.28 $3.26 29,159
2021-06-17 $3.22 $3.44 $3.22 $3.29 $3.27 73,590
2021-06-16 $3.31 $3.48 $3.31 $3.40 $3.38 120,019
2021-06-15 $3.40 $3.52 $3.40 $3.48 $3.46 131,477
2021-06-14 $3.64 $3.64 $3.43 $3.44 $3.42 59,005
2021-06-11 $3.35 $3.50 $3.35 $3.46 $3.44 170,877
2021-06-10 $3.15 $3.37 $3.15 $3.36 $3.34 93,558
2021-06-09 $2.98 $3.10 $2.97 $3.07 $3.05 31,761
2021-06-08 $3.02 $3.02 $2.94 $2.98 $2.96 19,753
2021-06-07 $3.02 $3.17 $2.95 $3.00 $2.98 68,647
2021-06-04 $2.98 $3.07 $2.96 $3.02 $3.00 46,647
2021-06-03 $3.04 $3.08 $2.95 $3.02 $3.00 89,953
2021-06-02 $3.07 $3.07 $2.99 $3.06 $3.03 291,924
2021-06-01 $3.02 $3.12 $2.86 $3.02 $3.00 266,061
2021-05-28 $2.86 $2.87 $2.83 $2.86 $2.84 6,840
2021-05-27 $2.79 $2.84 $2.78 $2.82 $2.80 43,553
2021-05-26 $2.74 $2.77 $2.73 $2.77 $2.75 37,876
2021-05-25 $2.85 $2.85 $2.75 $2.75 $2.73 16,233
2021-05-24 $2.55 $3.00 $2.55 $2.90 $2.88 14,126
2021-05-21 $2.86 $2.86 $2.83 $2.83 $2.81 4,309
2021-05-20 $2.84 $2.87 $2.81 $2.84 $2.82 37,876
2021-05-19 $2.74 $3.00 $2.74 $2.90 $2.88 46,574
2021-05-18 $2.97 $3.01 $2.90 $2.98 $2.96 56,104
2021-05-17 $2.78 $2.98 $2.77 $2.97 $2.95 27,263
2021-05-14 $2.75 $2.77 $2.70 $2.77 $2.75 57,933
2021-05-13 $2.97 $2.97 $2.62 $2.67 $2.65 83,368
2021-05-12 $2.56 $2.88 $2.56 $2.78 $2.76 90,208
2021-05-11 $2.68 $2.77 $2.68 $2.72 $2.70 87,358
2021-05-10 $2.90 $2.92 $2.78 $2.78 $2.76 83,813
2021-05-07 $2.71 $2.86 $2.71 $2.84 $2.82 76,300
2021-05-06 $2.63 $2.73 $2.63 $2.72 $2.71 25,980
2021-05-05 $2.50 $2.75 $2.50 $2.65 $2.63 21,115
2021-05-04 $2.58 $2.63 $2.57 $2.63 $2.61 43,318
2021-05-03 $2.59 $2.60 $2.57 $2.57 $2.55 40,459
2021-04-30 $2.53 $2.55 $2.50 $2.54 $2.52 13,238
2021-04-29 $2.50 $2.71 $2.50 $2.54 $2.52 109,519
2021-04-28 $2.40 $2.56 $2.40 $2.53 $2.51 82,290
2021-04-27 $2.50 $2.50 $2.43 $2.46 $2.44 148,842
2021-04-26 $2.42 $2.50 $2.41 $2.50 $2.48 149,930
2021-04-23 $2.34 $2.44 $2.34 $2.42 $2.40 43,799
2021-04-22 $2.41 $2.41 $2.28 $2.34 $2.32 27,758
2021-04-21 $2.30 $2.41 $2.30 $2.41 $2.39 20,350
2021-04-20 $2.34 $2.35 $2.29 $2.30 $2.28 69,859
2021-04-19 $2.30 $2.33 $2.27 $2.33 $2.31 15,388
2021-04-16 $2.23 $2.31 $2.23 $2.29 $2.27 36,715
2021-04-15 $2.20 $2.25 $2.20 $2.24 $2.22 146,128
2021-04-14 $2.10 $2.15 $2.06 $2.15 $2.13 68,577
2021-04-13 $2.00 $2.08 $2.00 $2.05 $2.04 24,977
2021-04-12 $2.15 $2.15 $2.06 $2.08 $2.06 37,559
2021-04-09 $2.14 $2.14 $2.09 $2.11 $2.09 100,206
2021-04-08 $2.27 $2.27 $2.10 $2.13 $2.11 63,486
2021-04-07 $2.15 $2.19 $2.13 $2.15 $2.13 25,875
2021-04-06 $2.17 $2.24 $2.15 $2.17 $2.15 174,150
2021-04-05 $2.26 $2.26 $2.15 $2.18 $2.16 138,367
2021-04-01 $2.11 $2.24 $2.11 $2.24 $2.23 238,648
2021-03-31 $2.12 $2.12 $2.06 $2.10 $2.08 104,005
2021-03-30 $2.09 $2.13 $2.08 $2.10 $2.08 9,532
2021-03-29 $2.19 $2.19 $2.08 $2.11 $2.10 33,437
2021-03-26 $2.12 $2.19 $2.10 $2.19 $2.17 49,204
2021-03-25 $2.17 $2.17 $2.01 $2.11 $2.09 26,815
2021-03-24 $2.12 $2.18 $2.10 $2.11 $2.10 59,320
2021-03-23 $2.25 $2.25 $2.09 $2.10 $2.08 97,161
2021-03-22 $2.18 $2.30 $2.18 $2.27 $2.25 87,562
2021-03-19 $2.20 $2.32 $2.17 $2.31 $2.29 85,151
2021-03-18 $2.31 $2.32 $2.19 $2.19 $2.17 96,791
2021-03-17 $2.19 $2.43 $2.19 $2.34 $2.33 123,935
2021-03-16 $2.46 $2.46 $2.31 $2.34 $2.32 142,817
2021-03-15 $2.50 $2.53 $2.39 $2.41 $2.39 43,722
2021-03-12 $2.56 $2.56 $2.47 $2.49 $2.47 97,114
2021-03-11 $2.70 $2.70 $2.52 $2.59 $2.57 139,827
2021-03-10 $2.40 $2.50 $2.37 $2.50 $2.48 80,631
2021-03-09 $2.33 $2.40 $2.33 $2.40 $2.38 40,191
2021-03-08 $2.40 $2.40 $2.27 $2.31 $2.29 41,865
2021-03-05 $2.42 $2.42 $2.29 $2.38 $2.36 58,648
2021-03-04 $2.25 $2.45 $2.25 $2.34 $2.32 110,128
2021-03-03 $2.28 $2.42 $2.28 $2.36 $2.34 40,771
2021-03-02 $2.38 $2.38 $2.27 $2.28 $2.26 113,453
2021-03-01 $2.37 $2.42 $2.23 $2.33 $2.31 93,085
2021-02-26 $2.41 $2.44 $2.30 $2.43 $2.41 140,037
2021-02-25 $2.63 $2.63 $2.41 $2.63 $2.61 160,546
2021-02-24 $2.56 $2.65 $2.53 $2.63 $2.61 160,546
2021-02-23 $2.47 $2.55 $2.37 $2.55 $2.53 73,312
2021-02-22 $2.41 $2.53 $2.41 $2.51 $2.49 152,632
2021-02-19 $2.29 $2.52 $2.29 $2.50 $2.48 107,467
2021-02-18 $2.56 $2.56 $2.41 $2.44 $2.42 108,492
2021-02-17 $2.62 $2.71 $2.50 $2.58 $2.56 120,866
2021-02-16 $2.75 $2.75 $2.60 $2.66 $2.64 333,501
2021-02-12 $2.37 $2.55 $2.31 $2.55 $2.53 118,099
2021-02-11 $2.15 $2.58 $2.15 $2.39 $2.37 385,366
2021-02-10 $2.13 $2.18 $2.08 $2.13 $2.11 182,005
2021-02-09 $2.20 $2.20 $2.05 $2.13 $2.11 182,005
2021-02-08 $2.00 $2.15 $1.97 $2.11 $2.09 174,412
2021-02-05 $1.83 $2.00 $1.83 $1.93 $1.91 189,963
2021-02-04 $1.84 $1.90 $1.81 $1.89 $1.87 87,748
2021-02-03 $1.68 $1.87 $1.68 $1.86 $1.84 219,482
2021-02-02 $1.91 $1.96 $1.74 $1.80 $1.78 91,042
2021-02-01 $1.74 $1.82 $1.71 $1.81 $1.79 199,623
2021-01-29 $1.69 $1.74 $1.64 $1.71 $1.69 114,423
2021-01-28 $1.61 $1.72 $1.60 $1.71 $1.70 381,074
2021-01-27 $1.64 $1.66 $1.58 $1.61 $1.60 127,485
2021-01-26 $1.74 $1.74 $1.63 $1.64 $1.63 133,687
2021-01-25 $1.75 $1.75 $1.65 $1.71 $1.70 148,564
2021-01-22 $1.68 $1.72 $1.64 $1.67 $1.65 484,656
2021-01-21 $1.70 $1.78 $1.69 $1.70 $1.69 211,807
2021-01-20 $1.78 $1.78 $1.71 $1.72 $1.71 465,778
2021-01-19 $1.87 $1.87 $1.71 $1.78 $1.76 212,818
2021-01-15 $1.78 $1.91 $1.78 $1.88 $1.86 86,550
2021-01-14 $1.91 $1.92 $1.80 $1.87 $1.85 94,685
2021-01-13 $1.71 $1.81 $1.68 $1.78 $1.76 140,214
2021-01-12 $1.53 $1.67 $1.53 $1.67 $1.66 82,952
2021-01-11 $1.51 $1.52 $1.50 $1.52 $1.51 25,981
2021-01-08 $1.54 $1.56 $1.50 $1.53 $1.52 89,163
2021-01-07 $1.52 $1.56 $1.51 $1.56 $1.55 151,930
2021-01-06 $1.40 $1.54 $1.40 $1.51 $1.50 92,107
2021-01-05 $1.45 $1.53 $1.45 $1.50 $1.49 124,503
2021-01-04 $1.40 $1.44 $1.39 $1.41 $1.40 48,541
2020-12-31 $1.41 $1.43 $1.39 $1.41 $1.40 93,974
2020-12-30 $1.40 $1.43 $1.37 $1.42 $1.41 203,850
2020-12-29 $1.40 $1.40 $1.35 $1.37 $1.36 76,490
2020-12-28 $1.35 $1.41 $1.34 $1.39 $1.38 83,672
2020-12-24 $1.41 $1.43 $1.40 $1.40 $1.39 24,900
2020-12-23 $1.40 $1.46 $1.40 $1.45 $1.44 73,354
2020-12-22 $1.44 $1.44 $1.38 $1.40 $1.39 55,561
2020-12-21 $1.41 $1.42 $1.37 $1.40 $1.39 83,048
2020-12-18 $1.45 $1.48 $1.44 $1.45 $1.44 104,203
2020-12-17 $1.50 $1.50 $1.45 $1.47 $1.46 57,824
2020-12-16 $1.47 $1.51 $1.46 $1.48 $1.47 9,510
2020-12-15 $1.45 $1.48 $1.42 $1.48 $1.47 15,806
2020-12-14 $1.47 $1.47 $1.43 $1.43 $1.42 117,355
2020-12-11 $1.49 $1.49 $1.41 $1.48 $1.46 77,269
2020-12-10 $1.44 $1.50 $1.44 $1.50 $1.48 11,833
2020-12-09 $1.46 $1.46 $1.41 $1.41 $1.39 32,135
2020-12-08 $1.45 $1.45 $1.42 $1.44 $1.42 109,603
2020-12-07 $1.45 $1.46 $1.43 $1.45 $1.43 181,574
2020-12-04 $1.54 $1.54 $1.49 $1.51 $1.49 87,446
2020-12-03 $1.48 $1.51 $1.48 $1.50 $1.49 51,814
2020-12-02 $1.54 $1.62 $1.54 $1.56 $1.54 87,450
2020-12-01 $1.51 $1.60 $1.51 $1.55 $1.53 53,706
2020-11-30 $1.64 $1.64 $1.57 $1.59 $1.57 61,307
2020-11-27 $1.65 $1.66 $1.62 $1.63 $1.61 73,220
2020-11-25 $1.61 $1.63 $1.59 $1.63 $1.61 36,793
2020-11-24 $1.64 $1.66 $1.62 $1.62 $1.60 106,482
2020-11-23 $1.57 $1.66 $1.55 $1.63 $1.61 68,225
2020-11-20 $1.52 $1.54 $1.49 $1.54 $1.52 71,164
2020-11-19 $1.54 $1.57 $1.51 $1.53 $1.51 70,825
2020-11-18 $1.56 $1.59 $1.54 $1.54 $1.52 142,851
2020-11-17 $1.53 $1.57 $1.50 $1.57 $1.55 272,709
2020-11-16 $1.58 $1.58 $1.52 $1.53 $1.51 72,224
2020-11-13 $1.63 $1.63 $1.55 $1.57 $1.55 55,912
2020-11-12 $1.62 $1.63 $1.58 $1.59 $1.57 42,077
2020-11-11 $1.61 $1.66 $1.61 $1.64 $1.62 23,988
2020-11-10 $1.65 $1.65 $1.57 $1.64 $1.62 40,300
2020-11-09 $1.61 $1.62 $1.57 $1.61 $1.59 36,779
2020-11-06 $1.43 $1.54 $1.43 $1.54 $1.52 45,621
2020-11-05 $1.43 $1.43 $1.39 $1.43 $1.41 35,225
2020-11-04 $1.43 $1.45 $1.39 $1.41 $1.39 26,510
2020-11-03 $1.45 $1.45 $1.42 $1.42 $1.40 23,008
2020-11-02 $1.43 $1.46 $1.41 $1.43 $1.41 132,907
2020-10-30 $1.40 $1.44 $1.36 $1.43 $1.41 36,006
2020-10-29 $1.35 $1.43 $1.35 $1.40 $1.38 84,947
2020-10-28 $1.40 $1.44 $1.35 $1.41 $1.39 42,494
2020-10-27 $1.44 $1.48 $1.44 $1.44 $1.42 109,763
2020-10-26 $1.57 $1.57 $1.44 $1.45 $1.43 14,212
2020-10-23 $1.51 $1.53 $1.50 $1.50 $1.48 27,069
2020-10-22 $1.54 $1.58 $1.54 $1.56 $1.54 53,196
2020-10-21 $1.59 $1.63 $1.55 $1.55 $1.53 44,867
2020-10-20 $1.57 $1.61 $1.57 $1.57 $1.55 56,358
2020-10-19 $1.52 $1.58 $1.44 $1.54 $1.52 136,075
2020-10-16 $1.40 $1.45 $1.40 $1.44 $1.42 64,805
2020-10-15 $1.34 $1.40 $1.34 $1.40 $1.38 43,610
2020-10-14 $1.31 $1.36 $1.31 $1.35 $1.33 52,960
2020-10-13 $1.30 $1.32 $1.25 $1.32 $1.30 13,944
2020-10-12 $1.38 $1.38 $1.27 $1.29 $1.28 51,920
2020-10-09 $1.27 $1.31 $1.27 $1.30 $1.28 63,570
2020-10-08 $1.19 $1.26 $1.19 $1.26 $1.25 96,328
2020-10-07 $1.12 $1.17 $1.12 $1.17 $1.16 87,822
2020-10-06 $1.18 $1.19 $1.12 $1.12 $1.11 176,930
2020-10-05 $1.15 $1.17 $1.13 $1.15 $1.14 35,518
2020-10-02 $1.09 $1.13 $1.09 $1.12 $1.10 87,807
2020-10-01 $1.15 $1.15 $1.09 $1.14 $1.12 99,496
2020-09-30 $1.17 $1.17 $1.15 $1.15 $1.14 117,411
2020-09-29 $1.19 $1.20 $1.16 $1.19 $1.17 63,801
2020-09-28 $1.22 $1.24 $1.20 $1.22 $1.21 40,825
2020-09-25 $1.19 $1.20 $1.18 $1.19 $1.18 122,321
2020-09-24 $1.21 $1.23 $1.20 $1.23 $1.22 21,600
2020-09-23 $1.27 $1.27 $1.21 $1.21 $1.20 73,499
2020-09-22 $1.23 $1.27 $1.22 $1.27 $1.26 26,205
2020-09-21 $1.21 $1.26 $1.20 $1.26 $1.24 50,887
2020-09-18 $1.25 $1.29 $1.25 $1.27 $1.26 24,788
2020-09-17 $1.26 $1.33 $1.25 $1.33 $1.31 60,750
2020-09-16 $1.22 $1.33 $1.22 $1.31 $1.30 48,050
2020-09-15 $1.15 $1.25 $1.14 $1.23 $1.22 69,538
2020-09-14 $1.09 $1.17 $1.09 $1.15 $1.14 81,841
2020-09-11 $1.09 $1.11 $1.09 $1.11 $1.09 7,990
2020-09-10 $1.16 $1.16 $1.10 $1.12 $1.10 48,258
2020-09-09 $1.17 $1.18 $1.15 $1.17 $1.15 26,504
2020-09-08 $1.15 $1.18 $1.11 $1.16 $1.14 77,265
2020-09-04 $1.23 $1.24 $1.16 $1.22 $1.20 38,368
2020-09-03 $1.23 $1.23 $1.21 $1.23 $1.21 142,113
2020-09-02 $1.20 $1.24 $1.20 $1.20 $1.18 20,256
2020-09-01 $1.22 $1.27 $1.22 $1.24 $1.22 11,087
2020-08-31 $1.23 $1.24 $1.20 $1.24 $1.22 663,933
2020-08-28 $1.25 $1.27 $1.25 $1.27 $1.25 23,678
2020-08-27 $1.23 $1.28 $1.20 $1.28 $1.26 54,893
2020-08-26 $1.29 $1.30 $1.23 $1.24 $1.22 27,017
2020-08-25 $1.31 $1.31 $1.28 $1.29 $1.27 67,830
2020-08-24 $1.24 $1.33 $1.23 $1.30 $1.28 48,494
2020-08-21 $1.26 $1.27 $1.20 $1.23 $1.21 98,531
2020-08-20 $1.23 $1.28 $1.23 $1.28 $1.26 27,145
2020-08-19 $1.20 $1.23 $1.18 $1.22 $1.20 164,275
2020-08-18 $1.20 $1.24 $1.18 $1.22 $1.20 129,386
2020-08-17 $1.14 $1.19 $1.12 $1.19 $1.17 43,760
2020-08-14 $1.10 $1.15 $1.10 $1.14 $1.12 86,857
2020-08-13 $1.12 $1.14 $1.09 $1.10 $1.08 42,250
2020-08-12 $1.13 $1.13 $1.08 $1.08 $1.06 97,495
2020-08-11 $1.09 $1.15 $1.07 $1.07 $1.05 104,450
2020-08-10 $1.09 $1.13 $1.09 $1.12 $1.10 31,200
2020-08-07 $1.02 $1.08 $1.02 $1.08 $1.06 40,754
2020-08-06 $1.06 $1.06 $0.97 $1.04 $1.03 248,080
2020-08-05 $1.01 $1.06 $1.00 $1.03 $1.01 125,338
2020-08-04 $0.95 $0.99 $0.94 $0.99 $0.98 286,108
2020-08-03 $0.90 $0.94 $0.87 $0.94 $0.93 57,562
2020-07-31 $0.87 $0.88 $0.86 $0.87 $0.86 65,651
2020-07-30 $0.86 $0.88 $0.86 $0.86 $0.85 8,247
2020-07-29 $0.85 $0.88 $0.85 $0.87 $0.86 106,243
2020-07-28 $0.88 $0.88 $0.86 $0.86 $0.85 10,260
2020-07-27 $0.88 $0.90 $0.87 $0.88 $0.87 106,858
2020-07-24 $0.89 $0.91 $0.89 $0.90 $0.89 356,208
2020-07-23 $0.87 $0.91 $0.87 $0.91 $0.89 199,321
2020-07-22 $0.85 $0.89 $0.85 $0.89 $0.88 10,568
2020-07-21 $0.83 $0.88 $0.83 $0.87 $0.86 71,243
2020-07-20 $0.85 $0.86 $0.82 $0.83 $0.82 216,859
2020-07-17 $0.84 $0.84 $0.83 $0.83 $0.82 13,999
2020-07-16 $0.87 $0.88 $0.84 $0.84 $0.83 52,199
2020-07-15 $0.86 $0.86 $0.84 $0.86 $0.85 20,302
2020-07-14 $0.81 $0.83 $0.81 $0.83 $0.82 14,032
2020-07-13 $0.84 $0.84 $0.81 $0.81 $0.80 39,935
2020-07-10 $0.83 $0.85 $0.83 $0.84 $0.83 33,265
2020-07-09 $0.83 $0.85 $0.82 $0.83 $0.82 72,450
2020-07-08 $0.87 $0.88 $0.84 $0.85 $0.84 38,643
2020-07-07 $0.88 $0.88 $0.86 $0.86 $0.85 24,629
2020-07-06 $0.86 $0.87 $0.85 $0.85 $0.84 35,870
2020-07-02 $0.84 $0.86 $0.84 $0.85 $0.84 622,772
2020-07-01 $0.94 $0.94 $0.83 $0.92 $0.91 24,840
2020-06-30 $0.85 $0.85 $0.82 $0.85 $0.84 77,947
2020-06-29 $0.79 $0.87 $0.79 $0.87 $0.86 197,721
2020-06-26 $0.81 $0.82 $0.81 $0.81 $0.80 13,275
2020-06-25 $0.82 $0.85 $0.81 $0.82 $0.81 14,028
2020-06-24 $0.82 $0.83 $0.80 $0.83 $0.82 63,213
2020-06-23 $0.83 $0.87 $0.80 $0.86 $0.85 96,675
2020-06-22 $0.80 $0.83 $0.79 $0.83 $0.82 18,970
2020-06-19 $0.81 $0.81 $0.78 $0.80 $0.79 12,832
2020-06-18 $0.79 $0.83 $0.79 $0.81 $0.80 48,032
2020-06-17 $0.85 $0.86 $0.81 $0.81 $0.80 93,294
2020-06-16 $0.94 $0.94 $0.88 $0.88 $0.87 19,366
2020-06-15 $0.87 $0.91 $0.85 $0.90 $0.89 185,220
2020-06-12 $0.90 $0.92 $0.88 $0.89 $0.88 70,861
2020-06-11 $0.94 $0.94 $0.89 $0.89 $0.87 133,862
2020-06-10 $1.02 $1.04 $1.01 $1.03 $1.01 50,195
2020-06-09 $1.05 $1.06 $1.03 $1.03 $1.01 12,134
2020-06-08 $1.10 $1.15 $1.07 $1.09 $1.07 82,617
2020-06-05 $1.07 $1.09 $1.06 $1.09 $1.07 83,491
2020-06-04 $1.05 $1.05 $1.01 $1.04 $1.02 17,873
2020-06-03 $1.06 $1.06 $1.03 $1.05 $1.03 52,695
2020-06-02 $1.07 $1.07 $1.05 $1.05 $1.03 74,010
2020-06-01 $1.00 $1.04 $1.00 $1.02 $1.00 21,222
2020-05-29 $1.00 $1.00 $1.00 $1.00 $0.98 49,917
2020-05-28 $1.08 $1.08 $1.02 $1.04 $1.02 62,526
2020-05-27 $1.02 $1.06 $1.01 $1.06 $1.04 75,850
2020-05-26 $1.00 $1.02 $1.00 $1.01 $0.99 69,625
2020-05-22 $1.00 $1.02 $0.98 $0.98 $0.96 17,077
2020-05-21 $1.15 $1.15 $1.03 $1.03 $1.01 16,676
2020-05-20 $1.05 $1.13 $1.05 $1.12 $1.10 34,780
2020-05-19 $1.07 $1.07 $1.00 $1.03 $1.01 82,064
2020-05-18 $1.05 $1.10 $1.01 $1.01 $0.99 5,300
2020-05-15 $0.92 $0.97 $0.91 $0.96 $0.94 50,883
2020-05-14 $0.91 $0.91 $0.83 $0.91 $0.89 44,894
2020-05-13 $0.95 $0.95 $0.85 $0.91 $0.89 258,916
2020-05-12 $0.99 $1.03 $0.97 $0.99 $0.97 36,632
2020-05-11 $0.99 $1.00 $0.97 $0.97 $0.95 88,710
2020-05-08 $1.04 $1.05 $1.01 $1.02 $1.00 70,545
2020-05-07 $1.08 $1.09 $1.05 $1.05 $1.03 30,305
2020-05-06 $1.13 $1.13 $1.03 $1.03 $1.01 37,729
2020-05-05 $1.14 $1.17 $1.13 $1.13 $1.11 64,904
2020-05-04 $1.03 $1.09 $1.03 $1.06 $1.04 24,117
2020-05-01 $1.05 $1.09 $1.03 $1.07 $1.05 12,551
2020-04-30 $1.20 $1.20 $1.05 $1.09 $1.07 71,456
2020-04-29 $1.13 $1.14 $1.10 $1.14 $1.12 58,106
2020-04-28 $0.98 $1.04 $0.98 $1.04 $1.02 253,195
2020-04-27 $0.92 $1.00 $0.92 $0.99 $0.97 652,195
2020-04-24 $1.16 $1.16 $0.99 $1.00 $0.98 392,347
2020-04-23 $1.14 $1.20 $1.07 $1.11 $1.09 98,974
2020-04-22 $1.07 $1.13 $1.06 $1.11 $1.09 122,101
2020-04-21 $0.87 $1.02 $0.87 $1.00 $0.98 155,832
2020-04-20 $0.79 $0.92 $0.78 $0.92 $0.90 94,937
2020-04-17 $0.77 $0.83 $0.75 $0.83 $0.81 57,934
2020-04-16 $0.79 $0.79 $0.77 $0.77 $0.76 11,663
2020-04-15 $0.76 $0.77 $0.73 $0.77 $0.76 69,100
2020-04-14 $0.84 $0.84 $0.78 $0.82 $0.80 9,425
2020-04-13 $0.77 $0.84 $0.73 $0.81 $0.79 45,225
2020-04-09 $0.80 $0.87 $0.74 $0.78 $0.76 159,110
2020-04-08 $0.71 $0.79 $0.69 $0.79 $0.77 92,120
2020-04-07 $0.71 $0.75 $0.69 $0.70 $0.69 212,218
2020-04-06 $0.63 $0.66 $0.60 $0.65 $0.64 55,562
2020-04-03 $0.64 $0.64 $0.61 $0.63 $0.62 49,016
2020-04-02 $0.61 $0.71 $0.59 $0.60 $0.59 52,103
2020-04-01 $0.55 $0.57 $0.55 $0.56 $0.55 20,279
2020-03-31 $0.57 $0.60 $0.56 $0.56 $0.55 36,077
2020-03-30 $0.46 $0.54 $0.46 $0.54 $0.53 166,191
2020-03-27 $0.49 $0.49 $0.45 $0.47 $0.46 53,697
2020-03-26 $0.55 $0.58 $0.48 $0.51 $0.50 123,315
2020-03-25 $0.51 $0.57 $0.48 $0.53 $0.52 120,795
2020-03-24 $0.43 $0.51 $0.43 $0.48 $0.47 28,025
2020-03-23 $0.50 $0.50 $0.41 $0.42 $0.41 306,280
2020-03-20 $0.40 $0.54 $0.40 $0.50 $0.49 78,014
2020-03-19 $0.41 $0.49 $0.40 $0.49 $0.48 94,896
2020-03-18 $0.45 $0.48 $0.42 $0.45 $0.44 366,091
2020-03-17 $0.49 $0.53 $0.45 $0.52 $0.51 439,678
2020-03-16 $0.62 $0.62 $0.47 $0.49 $0.48 374,987
2020-03-13 $0.62 $0.63 $0.56 $0.63 $0.62 294,576
2020-03-12 $0.68 $0.68 $0.60 $0.60 $0.57 155,865
2020-03-11 $0.78 $0.78 $0.68 $0.71 $0.68 145,698
2020-03-10 $0.87 $0.87 $0.75 $0.78 $0.74 214,621
2020-03-09 $0.75 $0.90 $0.71 $0.79 $0.75 496,878
2020-03-06 $1.04 $1.09 $1.02 $1.02 $0.97 51,372
2020-03-05 $1.08 $1.12 $1.07 $1.10 $1.05 11,178
2020-03-04 $1.15 $1.15 $1.10 $1.13 $1.08 97,858
2020-03-03 $1.23 $1.23 $1.17 $1.18 $1.12 28,180
2020-03-02 $1.16 $1.23 $1.14 $1.22 $1.16 46,292
2020-02-28 $1.07 $1.13 $1.05 $1.13 $1.08 109,673
2020-02-27 $1.10 $1.15 $1.06 $1.08 $1.03 121,289
2020-02-26 $1.16 $1.19 $1.14 $1.16 $1.10 222,235
2020-02-25 $1.21 $1.21 $1.13 $1.16 $1.10 82,038
2020-02-24 $1.27 $1.27 $1.20 $1.21 $1.15 166,292
2020-02-21 $1.31 $1.32 $1.30 $1.32 $1.25 18,037
2020-02-20 $1.29 $1.35 $1.29 $1.32 $1.26 49,490
2020-02-19 $1.31 $1.37 $1.30 $1.35 $1.29 86,836
2020-02-18 $1.32 $1.32 $1.27 $1.30 $1.24 68,536
2020-02-14 $1.27 $1.32 $1.27 $1.32 $1.26 25,492
2020-02-13 $1.31 $1.31 $1.27 $1.28 $1.22 58,324
2020-02-12 $1.33 $1.34 $1.28 $1.31 $1.25 62,555
2020-02-11 $1.30 $1.31 $1.28 $1.29 $1.23 25,718
2020-02-10 $1.31 $1.31 $1.28 $1.29 $1.23 29,806
2020-02-07 $1.30 $1.32 $1.28 $1.32 $1.26 78,051
2020-02-06 $1.31 $1.33 $1.31 $1.33 $1.27 40,954
2020-02-05 $1.33 $1.39 $1.33 $1.36 $1.29 44,066
2020-02-04 $1.29 $1.32 $1.28 $1.30 $1.24 395,932
2020-02-03 $1.32 $1.33 $1.30 $1.30 $1.24 29,898
2020-01-31 $1.36 $1.36 $1.32 $1.33 $1.27 68,256
2020-01-30 $1.39 $1.40 $1.34 $1.35 $1.29 97,012
2020-01-29 $1.39 $1.47 $1.39 $1.42 $1.35 35,650
2020-01-28 $1.36 $1.39 $1.36 $1.38 $1.31 60,566
2020-01-27 $1.32 $1.34 $1.32 $1.32 $1.26 82,612
2020-01-24 $1.37 $1.37 $1.31 $1.34 $1.28 243,674
2020-01-23 $1.55 $1.55 $1.35 $1.38 $1.31 244,236
2020-01-22 $1.58 $1.59 $1.57 $1.59 $1.51 76,296
2020-01-21 $1.63 $1.63 $1.60 $1.62 $1.54 130,680
2020-01-17 $1.67 $1.67 $1.62 $1.62 $1.54 125,057
2020-01-16 $1.69 $1.72 $1.68 $1.72 $1.64 36,278
2020-01-15 $1.70 $1.72 $1.69 $1.69 $1.61 86,940
2020-01-14 $1.85 $1.85 $1.76 $1.76 $1.68 9,962
2020-01-13 $1.75 $1.82 $1.75 $1.82 $1.73 102,697
2020-01-10 $1.80 $1.84 $1.79 $1.79 $1.70 47,551
2020-01-09 $1.79 $1.88 $1.79 $1.88 $1.79 56,702
2020-01-08 $1.91 $1.91 $1.80 $1.86 $1.77 50,145
2020-01-07 $1.88 $1.93 $1.88 $1.92 $1.83 50,538
2020-01-06 $1.94 $1.97 $1.92 $1.96 $1.87 82,251
2020-01-03 $1.97 $1.97 $1.91 $1.95 $1.86 76,595
2020-01-02 $1.99 $1.99 $1.92 $1.93 $1.84 79,812
2019-12-31 $1.91 $2.05 $1.90 $2.01 $1.91 50,666
2019-12-30 $1.92 $1.96 $1.91 $1.93 $1.84 67,343
2019-12-27 $1.97 $1.97 $1.91 $1.94 $1.85 36,811
2019-12-26 $1.96 $1.99 $1.95 $1.97 $1.88 54,357
2019-12-24 $1.94 $1.98 $1.94 $1.95 $1.86 24,182
2019-12-23 $1.86 $1.96 $1.86 $1.95 $1.86 114,135
2019-12-20 $1.89 $1.91 $1.84 $1.87 $1.78 208,115
2019-12-19 $1.81 $1.90 $1.81 $1.90 $1.81 45,457
2019-12-18 $1.91 $1.92 $1.86 $1.89 $1.80 221,110
2019-12-17 $1.87 $1.92 $1.86 $1.92 $1.83 45,438
2019-12-16 $1.84 $1.85 $1.82 $1.85 $1.76 10,737
2019-12-13 $1.85 $1.85 $1.80 $1.80 $1.71 19,269
2019-12-12 $1.81 $1.86 $1.80 $1.84 $1.73 88,551
2019-12-11 $1.78 $1.78 $1.74 $1.75 $1.65 23,636
2019-12-10 $1.84 $1.84 $1.79 $1.80 $1.69 56,159
2019-12-09 $1.84 $1.84 $1.78 $1.81 $1.70 18,558
2019-12-06 $1.75 $1.83 $1.75 $1.83 $1.72 50,389
2019-12-05 $1.72 $1.76 $1.70 $1.75 $1.65 174,909
2019-12-04 $1.70 $1.70 $1.68 $1.68 $1.58 17,000
2019-12-03 $1.56 $1.60 $1.56 $1.58 $1.49 12,950
2019-12-02 $1.66 $1.66 $1.61 $1.61 $1.52 52,905
2019-11-29 $1.63 $1.65 $1.62 $1.63 $1.53 16,800
2019-11-27 $1.65 $1.71 $1.63 $1.71 $1.61 108,199
2019-11-26 $1.65 $1.67 $1.62 $1.65 $1.55 47,064
2019-11-25 $1.52 $1.61 $1.51 $1.61 $1.52 324,842
2019-11-22 $1.55 $1.59 $1.53 $1.55 $1.46 37,433
2019-11-21 $1.52 $1.55 $1.50 $1.55 $1.46 82,607
2019-11-20 $1.49 $1.54 $1.48 $1.53 $1.44 349,762
2019-11-19 $1.52 $1.52 $1.48 $1.51 $1.42 27,368
2019-11-18 $1.60 $1.60 $1.53 $1.54 $1.45 53,350
2019-11-15 $1.65 $1.72 $1.64 $1.67 $1.57 76,063
2019-11-14 $1.67 $1.71 $1.66 $1.69 $1.59 37,157
2019-11-13 $1.65 $1.67 $1.64 $1.64 $1.54 47,478
2019-11-12 $1.69 $1.75 $1.67 $1.69 $1.59 29,037
2019-11-11 $1.68 $1.71 $1.68 $1.69 $1.59 48,317
2019-11-08 $1.69 $1.72 $1.68 $1.70 $1.60 19,359
2019-11-07 $1.71 $1.75 $1.71 $1.74 $1.64 57,627
2019-11-06 $1.68 $1.71 $1.68 $1.68 $1.58 29,710
2019-11-05 $1.83 $1.83 $1.72 $1.75 $1.65 48,131
2019-11-04 $1.67 $1.75 $1.67 $1.75 $1.65 35,605
2019-11-01 $1.58 $1.60 $1.57 $1.60 $1.51 35,380
2019-10-31 $1.61 $1.61 $1.51 $1.54 $1.45 22,690
2019-10-30 $1.69 $1.69 $1.61 $1.61 $1.52 33,022
2019-10-29 $1.55 $1.70 $1.55 $1.68 $1.58 77,004
2019-10-28 $1.55 $1.63 $1.55 $1.56 $1.47 61,800
2019-10-25 $1.55 $1.57 $1.52 $1.55 $1.46 34,224
2019-10-24 $1.56 $1.57 $1.55 $1.55 $1.46 85,937
2019-10-23 $1.53 $1.56 $1.53 $1.54 $1.45 23,094
2019-10-22 $1.53 $1.59 $1.50 $1.56 $1.47 13,340
2019-10-21 $1.50 $1.56 $1.49 $1.55 $1.46 15,875
2019-10-18 $1.54 $1.54 $1.49 $1.49 $1.40 15,431
2019-10-17 $1.56 $1.56 $1.51 $1.54 $1.45 27,530
2019-10-16 $1.55 $1.58 $1.53 $1.55 $1.46 19,920
2019-10-15 $1.54 $1.62 $1.52 $1.55 $1.46 22,350
2019-10-14 $1.54 $1.66 $1.54 $1.60 $1.51 4,257
2019-10-11 $1.51 $1.54 $1.50 $1.51 $1.42 67,080
2019-10-10 $1.46 $1.48 $1.45 $1.46 $1.37 37,398
2019-10-09 $1.52 $1.52 $1.45 $1.49 $1.40 60,046
2019-10-08 $1.55 $1.56 $1.50 $1.50 $1.41 45,732
2019-10-07 $1.61 $1.65 $1.61 $1.61 $1.52 12,196
2019-10-04 $1.58 $1.62 $1.54 $1.62 $1.53 28,525
2019-10-03 $1.49 $1.60 $1.49 $1.60 $1.51 25,331
2019-10-02 $1.53 $1.56 $1.49 $1.53 $1.44 54,280
2019-10-01 $1.64 $1.64 $1.54 $1.57 $1.48 57,835
2019-09-30 $1.63 $1.65 $1.60 $1.60 $1.51 13,393
2019-09-27 $1.62 $1.64 $1.62 $1.63 $1.53 14,320
2019-09-26 $1.58 $1.65 $1.57 $1.64 $1.54 28,829
2019-09-25 $1.66 $1.66 $1.61 $1.61 $1.52 22,102
2019-09-24 $1.75 $1.76 $1.65 $1.67 $1.57 77,018
2019-09-23 $1.81 $1.82 $1.79 $1.79 $1.69 528,325
2019-09-20 $1.67 $1.78 $1.64 $1.78 $1.68 543,936
2019-09-19 $1.68 $1.70 $1.65 $1.70 $1.60 222,536
2019-09-18 $1.79 $1.80 $1.71 $1.71 $1.61 35,112
2019-09-17 $1.85 $1.86 $1.75 $1.84 $1.73 337,667
2019-09-16 $1.92 $1.93 $1.82 $1.83 $1.72 91,221
2019-09-13 $1.75 $1.76 $1.70 $1.76 $1.66 88,661
2019-09-12 $1.66 $1.75 $1.63 $1.75 $1.63 57,048
2019-09-11 $1.73 $1.74 $1.65 $1.69 $1.57 43,010
2019-09-10 $1.65 $1.71 $1.65 $1.68 $1.56 61,250
2019-09-09 $1.61 $1.62 $1.59 $1.60 $1.49 22,146
2019-09-06 $1.53 $1.59 $1.51 $1.57 $1.46 67,525
2019-09-05 $1.47 $1.58 $1.47 $1.55 $1.44 127,126
2019-09-04 $1.37 $1.45 $1.37 $1.43 $1.33 161,346
2019-09-03 $1.31 $1.39 $1.29 $1.37 $1.28 237,192
2019-08-30 $1.42 $1.42 $1.33 $1.33 $1.24 197,100
2019-08-29 $1.43 $1.45 $1.39 $1.42 $1.32 74,321
2019-08-28 $1.36 $1.45 $1.36 $1.42 $1.32 262,108
2019-08-27 $1.43 $1.43 $1.29 $1.35 $1.26 113,692
2019-08-26 $1.44 $1.48 $1.41 $1.41 $1.31 72,826
2019-08-23 $1.55 $1.55 $1.46 $1.46 $1.36 120,119
2019-08-22 $1.62 $1.66 $1.59 $1.62 $1.51 684,396
2019-08-21 $1.66 $1.68 $1.62 $1.66 $1.55 400,301
2019-08-20 $1.56 $1.70 $1.54 $1.67 $1.55 339,516
2019-08-19 $1.55 $1.56 $1.50 $1.56 $1.45 895,559
2019-08-16 $1.49 $1.51 $1.48 $1.51 $1.41 293,269
2019-08-15 $1.59 $1.59 $1.44 $1.44 $1.34 478,768
2019-08-14 $1.72 $1.72 $1.59 $1.60 $1.49 115,764
2019-08-13 $1.65 $1.75 $1.64 $1.74 $1.62 56,137
2019-08-12 $1.75 $1.75 $1.70 $1.70 $1.58 27,950
2019-08-09 $1.79 $1.79 $1.76 $1.78 $1.66 21,935
2019-08-08 $1.78 $1.79 $1.75 $1.79 $1.67 59,264
2019-08-07 $1.75 $1.78 $1.73 $1.76 $1.64 90,360
2019-08-06 $1.89 $1.92 $1.75 $1.82 $1.69 127,054
2019-08-05 $1.89 $2.01 $1.89 $1.97 $1.83 7,922
2019-08-02 $1.89 $1.99 $1.87 $1.91 $1.78 642,072
2019-08-01 $1.92 $1.93 $1.85 $1.89 $1.76 73,249
2019-07-31 $2.03 $2.04 $2.00 $2.03 $1.89 655,590
2019-07-30 $1.95 $2.03 $1.92 $2.00 $1.86 70,726
2019-07-29 $1.97 $1.97 $1.93 $1.93 $1.80 53,864
2019-07-26 $2.06 $2.09 $1.97 $1.99 $1.85 53,240
2019-07-25 $2.11 $2.12 $2.06 $2.06 $1.92 9,077
2019-07-24 $2.21 $2.21 $2.15 $2.15 $2.00 11,450
2019-07-23 $2.29 $2.29 $2.22 $2.22 $2.07 9,119
2019-07-22 $2.29 $2.30 $2.28 $2.30 $2.14 3,400
2019-07-19 $2.25 $2.28 $2.23 $2.28 $2.12 90,535
2019-07-18 $2.18 $2.23 $2.18 $2.23 $2.08 12,985
2019-07-17 $2.17 $2.24 $2.17 $2.19 $2.04 269,842
2019-07-16 $2.15 $2.19 $2.14 $2.18 $2.03 335,169
2019-07-15 $2.07 $2.19 $2.07 $2.15 $2.00 1,404,957
2019-07-12 $2.08 $2.08 $2.05 $2.07 $1.93 39,369
2019-07-11 $2.08 $2.08 $2.05 $2.07 $1.93 48,725
2019-07-10 $2.09 $2.10 $2.04 $2.10 $1.96 249,838
2019-07-09 $2.08 $2.09 $2.03 $2.04 $1.90 146,809
2019-07-08 $2.12 $2.12 $2.08 $2.12 $1.97 163,770
2019-07-05 $2.00 $2.05 $2.00 $2.05 $1.91 28,513
2019-07-03 $1.98 $1.99 $1.95 $1.99 $1.85 17,755
2019-07-02 $1.99 $1.99 $1.94 $1.96 $1.82 179,138
2019-07-01 $2.00 $2.13 $2.00 $2.13 $1.98 21,334
2019-06-28 $1.98 $2.00 $1.94 $1.99 $1.85 245,450
2019-06-27 $2.07 $2.07 $2.00 $2.00 $1.86 6,465
2019-06-26 $2.07 $2.10 $2.06 $2.06 $1.92 435,845
2019-06-25 $2.05 $2.05 $2.00 $2.03 $1.89 58,300
2019-06-24 $2.03 $2.05 $2.00 $2.04 $1.90 83,104
2019-06-21 $2.08 $2.09 $2.03 $2.07 $1.93 29,233
2019-06-20 $2.12 $2.16 $2.12 $2.14 $1.99 107,650
2019-06-19 $2.10 $2.13 $2.02 $2.07 $1.92 56,029
2019-06-18 $2.10 $2.13 $2.03 $2.13 $1.98 323,426
2019-06-17 $2.02 $2.08 $2.00 $2.05 $1.91 233,156
2019-06-14 $2.05 $2.05 $1.97 $2.01 $1.87 128,892
2019-06-13 $2.10 $2.12 $2.08 $2.09 $1.93 96,206
2019-06-12 $2.09 $2.12 $2.08 $2.09 $1.93 81,305
2019-06-11 $2.19 $2.19 $2.11 $2.14 $1.97 40,253
2019-06-10 $2.19 $2.20 $2.15 $2.15 $1.98 67,459
2019-06-07 $2.27 $2.27 $2.23 $2.24 $2.06 62,094
2019-06-06 $2.25 $2.25 $2.17 $2.24 $2.06 89,714
2019-06-05 $2.29 $2.29 $2.22 $2.27 $2.09 5,879
2019-06-04 $2.26 $2.34 $2.25 $2.33 $2.15 29,856
2019-06-03 $2.30 $2.30 $2.26 $2.26 $2.08 160,650
2019-05-31 $2.36 $2.36 $2.32 $2.34 $2.16 9,133
2019-05-30 $2.48 $2.50 $2.34 $2.42 $2.23 35,400
2019-05-29 $2.41 $2.54 $2.36 $2.54 $2.34 17,147
2019-05-28 $2.47 $2.47 $2.44 $2.44 $2.25 43,200
2019-05-24 $2.60 $2.60 $2.52 $2.56 $2.36 8,016
2019-05-23 $2.67 $2.67 $2.55 $2.55 $2.35 20,067
2019-05-22 $2.81 $2.81 $2.74 $2.76 $2.54 7,636
2019-05-21 $2.78 $2.86 $2.78 $2.86 $2.64 1,237
2019-05-20 $2.71 $2.96 $2.71 $2.87 $2.65 6,974
2019-05-17 $2.86 $2.91 $2.86 $2.88 $2.65 19,742
2019-05-16 $2.75 $2.92 $2.75 $2.86 $2.64 193,499
2019-05-15 $2.63 $2.70 $2.61 $2.70 $2.49 15,856
2019-05-14 $2.64 $2.68 $2.63 $2.63 $2.42 10,250
2019-05-13 $2.50 $2.51 $2.49 $2.51 $2.31 5,595
2019-05-10 $2.54 $2.60 $2.54 $2.58 $2.38 2,000
2019-05-09 $2.58 $2.59 $2.57 $2.59 $2.39 2,000
2019-05-08 $2.66 $2.66 $2.63 $2.65 $2.44 10,220
2019-05-07 $2.46 $2.49 $2.45 $2.49 $2.30 19,049
2019-05-06 $2.39 $2.52 $2.39 $2.49 $2.30 48,063
2019-05-03 $2.35 $2.40 $2.35 $2.39 $2.20 4,143
2019-05-02 $2.41 $2.43 $2.36 $2.37 $2.18 28,650
2019-05-01 $2.53 $2.53 $2.49 $2.49 $2.30 34,713
2019-04-30 $2.57 $2.61 $2.56 $2.60 $2.40 16,360
2019-04-29 $2.61 $2.65 $2.61 $2.61 $2.41 3,825
2019-04-26 $2.70 $2.70 $2.61 $2.64 $2.43 30,155
2019-04-25 $2.75 $2.75 $2.74 $2.75 $2.53 4,164
2019-04-24 $2.75 $2.75 $2.72 $2.72 $2.51 21,200
2019-04-23 $2.82 $2.84 $2.75 $2.77 $2.55 28,983
2019-04-22 $2.74 $2.84 $2.74 $2.82 $2.60 80,799
2019-04-18 $2.68 $2.69 $2.68 $2.69 $2.48 3,376
2019-04-17 $2.78 $2.80 $2.73 $2.73 $2.52 32,234
2019-04-16 $2.81 $2.85 $2.80 $2.85 $2.62 3,583
2019-04-15 $2.88 $2.90 $2.82 $2.84 $2.62 8,308
2019-04-12 $2.95 $2.95 $2.89 $2.91 $2.68 6,000
2019-04-11 $2.91 $2.96 $2.87 $2.87 $2.65 55,455
2019-04-10 $2.82 $2.96 $2.82 $2.95 $2.72 13,325
2019-04-09 $2.79 $2.86 $2.78 $2.83 $2.61 18,860
2019-04-08 $2.78 $2.78 $2.74 $2.78 $2.56 50,867
2019-04-05 $2.65 $2.70 $2.65 $2.70 $2.49 8,692
2019-04-04 $2.61 $2.66 $2.61 $2.62 $2.42 54,931
2019-04-03 $2.69 $2.69 $2.69 $2.69 $2.48 41
2019-04-02 $2.75 $2.75 $2.68 $2.69 $2.48 32,681
2019-04-01 $2.73 $2.73 $2.73 $2.73 $2.52 1,065
2019-03-29 $2.76 $2.76 $2.68 $2.69 $2.48 5,699
2019-03-28 $2.76 $2.77 $2.75 $2.77 $2.55 9,600
2019-03-27 $2.88 $2.88 $2.78 $2.83 $2.61 16,165
2019-03-26 $2.93 $2.93 $2.88 $2.88 $2.65 96,535
2019-03-25 $2.90 $2.91 $2.83 $2.83 $2.61 10,210
2019-03-22 $2.92 $2.97 $2.87 $2.94 $2.71 31,168
2019-03-21 $2.97 $3.00 $2.93 $2.93 $2.70 34,639
2019-03-20 $2.75 $2.95 $2.75 $2.94 $2.71 13,453
2019-03-19 $2.91 $2.91 $2.82 $2.83 $2.61 8,605
2019-03-18 $2.80 $2.93 $2.80 $2.92 $2.69 32,448
2019-03-15 $2.74 $2.77 $2.74 $2.77 $2.55 2,650
2019-03-14 $2.67 $2.81 $2.67 $2.77 $2.55 39,565
2019-03-13 $2.68 $2.69 $2.66 $2.68 $2.45 11,000
2019-03-12 $2.60 $2.65 $2.60 $2.62 $2.40 2,354
2019-03-11 $2.57 $2.57 $2.57 $2.57 $2.35 750
2019-03-08 $2.61 $2.61 $2.55 $2.56 $2.34 47,236
2019-03-07 $2.57 $2.69 $2.56 $2.69 $2.46 3,790
2019-03-06 $2.67 $2.67 $2.58 $2.58 $2.36 32,155
2019-03-05 $2.74 $2.74 $2.74 $2.74 $2.51 0
2019-03-04 $2.76 $2.79 $2.70 $2.74 $2.51 32,675
2019-03-01 $2.79 $2.79 $2.74 $2.75 $2.52 24,817
2019-02-28 $2.80 $2.80 $2.73 $2.73 $2.50 26,779
2019-02-27 $2.77 $2.85 $2.77 $2.83 $2.59 34,350
2019-02-26 $2.77 $2.77 $2.71 $2.72 $2.49 15,868
2019-02-25 $2.73 $2.75 $2.68 $2.75 $2.52 33,179
2019-02-22 $2.74 $2.77 $2.72 $2.75 $2.52 8,050
2019-02-21 $2.70 $2.72 $2.69 $2.71 $2.48 7,066
2019-02-20 $2.72 $2.73 $2.71 $2.73 $2.50 40,319
2019-02-19 $2.68 $2.71 $2.67 $2.69 $2.46 24,331
2019-02-15 $2.71 $2.72 $2.69 $2.70 $2.47 7,342
2019-02-14 $2.75 $2.75 $2.64 $2.69 $2.46 20,900
2019-02-13 $2.57 $2.59 $2.55 $2.58 $2.36 54,690
2019-02-12 $2.45 $2.52 $2.45 $2.49 $2.28 36,852
2019-02-11 $2.37 $2.44 $2.36 $2.44 $2.23 126,007
2019-02-08 $2.37 $2.41 $2.37 $2.40 $2.20 4,950
2019-02-07 $2.38 $2.40 $2.35 $2.40 $2.20 13,943
2019-02-06 $2.35 $2.42 $2.35 $2.41 $2.21 122,652
2019-02-05 $2.37 $2.37 $2.36 $2.36 $2.16 1,282
2019-02-04 $2.43 $2.43 $2.38 $2.41 $2.21 3,362
2019-02-01 $2.36 $2.39 $2.35 $2.39 $2.19 11,231
2019-01-31 $2.49 $2.50 $2.38 $2.39 $2.19 31,781
2019-01-30 $2.46 $2.50 $2.46 $2.50 $2.29 65,580
2019-01-29 $2.47 $2.48 $2.44 $2.45 $2.24 253,373
2019-01-28 $2.47 $2.47 $2.37 $2.43 $2.22 370,075
2019-01-25 $2.48 $2.54 $2.45 $2.51 $2.30 82,556
2019-01-24 $2.42 $2.49 $2.42 $2.48 $2.27 31,942
2019-01-23 $2.46 $2.47 $2.40 $2.42 $2.22 32,211
2019-01-22 $2.50 $2.55 $2.46 $2.55 $2.33 14,160
2019-01-18 $2.62 $2.64 $2.56 $2.56 $2.34 13,315
2019-01-17 $2.61 $2.61 $2.53 $2.60 $2.38 57,416
2019-01-16 $2.58 $2.66 $2.58 $2.65 $2.43 14,965
2019-01-15 $2.56 $2.58 $2.56 $2.56 $2.34 13,650
2019-01-14 $2.60 $2.61 $2.49 $2.49 $2.28 21,265
2019-01-11 $2.64 $2.64 $2.58 $2.58 $2.36 1,250
2019-01-10 $2.51 $2.65 $2.48 $2.65 $2.43 75,140
2019-01-09 $2.49 $2.51 $2.42 $2.50 $2.29 30,901
2019-01-08 $2.42 $2.45 $2.37 $2.45 $2.24 56,039
2019-01-07 $2.40 $2.49 $2.36 $2.40 $2.20 20,457
2019-01-04 $2.43 $2.44 $2.38 $2.39 $2.19 74,460
2019-01-03 $2.31 $2.35 $2.25 $2.32 $2.12 60,835
2019-01-02 $2.25 $2.36 $2.15 $2.29 $2.10 64,094
2018-12-31 $2.19 $2.27 $2.14 $2.25 $2.06 79,340
2018-12-28 $1.97 $2.24 $1.97 $2.16 $1.98 133,815
2018-12-27 $2.01 $2.01 $1.89 $1.95 $1.78 602,346
2018-12-26 $1.95 $2.06 $1.93 $2.05 $1.88 49,272
2018-12-24 $2.02 $2.02 $1.91 $1.92 $1.76 48,041
2018-12-21 $2.09 $2.09 $2.04 $2.05 $1.88 378,100
2018-12-20 $2.04 $2.10 $2.04 $2.08 $1.90 1,040,456
2018-12-19 $2.07 $2.10 $2.00 $2.00 $1.83 1,013,071
2018-12-18 $2.11 $2.11 $2.03 $2.03 $1.86 99,845
2018-12-17 $2.23 $2.23 $2.12 $2.12 $1.94 64,727
2018-12-14 $2.28 $2.31 $2.20 $2.24 $2.05 75,048
2018-12-13 $2.45 $2.46 $2.28 $2.32 $2.11 67,815
2018-12-12 $2.49 $2.53 $2.42 $2.46 $2.23 25,067
2018-12-11 $2.45 $2.47 $2.36 $2.47 $2.24 13,501
2018-12-10 $2.44 $2.45 $2.39 $2.42 $2.20 43,431
2018-12-07 $2.60 $2.63 $2.48 $2.48 $2.25 45,530
2018-12-06 $2.52 $2.58 $2.44 $2.50 $2.27 131,132
2018-12-04 $2.78 $2.79 $2.65 $2.67 $2.42 146,256
2018-12-03 $3.11 $3.11 $2.65 $2.66 $2.41 347,932
2018-11-30 $2.65 $2.71 $2.65 $2.66 $2.41 36,510
2018-11-29 $2.65 $2.77 $2.65 $2.73 $2.48 25,413
2018-11-28 $2.67 $2.74 $2.65 $2.66 $2.41 175,862
2018-11-27 $2.81 $2.82 $2.60 $2.69 $2.44 71,887
2018-11-26 $3.03 $3.06 $2.82 $2.82 $2.56 16,562
2018-11-23 $2.98 $3.03 $2.90 $2.96 $2.69 17,300
2018-11-21 $3.04 $3.09 $3.03 $3.08 $2.80 12,505
2018-11-20 $3.07 $3.09 $2.91 $2.95 $2.68 30,500
2018-11-19 $3.03 $3.13 $2.98 $3.12 $2.83 22,250
2018-11-16 $2.99 $3.10 $2.98 $3.00 $2.72 93,579
2018-11-15 $3.00 $3.05 $2.95 $3.05 $2.77 64,580
2018-11-14 $3.09 $3.10 $2.92 $3.09 $2.80 91,802
2018-11-13 $3.05 $3.15 $2.93 $2.96 $2.69 85,467
2018-11-12 $3.27 $3.30 $3.01 $3.01 $2.73 46,722
2018-11-09 $3.17 $3.29 $3.10 $3.28 $2.98 67,235
2018-11-08 $3.29 $3.30 $3.28 $3.28 $2.98 22,703
2018-11-07 $3.52 $3.52 $3.38 $3.38 $3.07 23,391
2018-11-06 $3.48 $3.51 $3.39 $3.46 $3.14 36,752
2018-11-05 $3.21 $3.42 $3.21 $3.37 $3.06 60,467
2018-11-02 $3.13 $3.16 $3.10 $3.16 $2.87 6,694
2018-11-01 $3.18 $3.20 $3.09 $3.12 $2.83 43,378
2018-10-31 $3.15 $3.28 $3.09 $3.19 $2.90 57,413
2018-10-30 $3.15 $3.19 $3.09 $3.12 $2.83 53,090
2018-10-29 $3.35 $3.35 $3.09 $3.17 $2.88 51,014
2018-10-26 $3.38 $3.50 $3.35 $3.42 $3.10 38,676
2018-10-25 $3.26 $3.50 $3.26 $3.44 $3.12 59,486
2018-10-24 $3.51 $3.53 $3.20 $3.25 $2.95 27,509
2018-10-23 $3.40 $3.47 $3.31 $3.44 $3.12 21,452
2018-10-22 $3.50 $3.50 $3.43 $3.45 $3.13 29,565
2018-10-19 $3.50 $3.53 $3.46 $3.47 $3.15 89,487
2018-10-18 $3.64 $3.64 $3.38 $3.47 $3.15 55,979
2018-10-17 $3.82 $3.85 $3.70 $3.71 $3.37 35,805
2018-10-16 $3.70 $3.89 $3.70 $3.86 $3.50 78,220
2018-10-15 $3.74 $3.74 $3.67 $3.74 $3.39 19,856
2018-10-12 $3.76 $3.78 $3.68 $3.70 $3.36 11,878
2018-10-11 $3.71 $3.79 $3.69 $3.69 $3.35 22,192
2018-10-10 $3.94 $3.94 $3.79 $3.79 $3.44 18,637
2018-10-09 $3.88 $3.91 $3.83 $3.90 $3.54 8,269
2018-10-08 $3.77 $3.86 $3.73 $3.86 $3.50 3,775
2018-10-05 $3.92 $3.92 $3.78 $3.80 $3.45 34,549
2018-10-04 $3.91 $3.97 $3.86 $3.91 $3.55 6,045
2018-10-03 $3.85 $3.98 $3.83 $3.96 $3.59 103,015
2018-10-02 $3.95 $3.97 $3.82 $3.82 $3.47 49,098
2018-10-01 $4.15 $4.23 $3.97 $3.97 $3.60 19,414
2018-09-28 $4.10 $4.14 $3.97 $3.97 $3.60 55,300
2018-09-27 $3.76 $4.02 $3.76 $4.01 $3.64 32,133
2018-09-26 $3.65 $3.76 $3.65 $3.72 $3.38 12,625
2018-09-25 $3.70 $3.72 $3.65 $3.69 $3.35 15,167
2018-09-24 $3.61 $3.63 $3.58 $3.63 $3.29 23,620
2018-09-21 $3.53 $3.54 $3.51 $3.53 $3.20 5,022
2018-09-20 $3.63 $3.67 $3.63 $3.64 $3.30 7,290
2018-09-19 $3.55 $3.65 $3.55 $3.63 $3.29 34,550
2018-09-18 $3.38 $3.50 $3.38 $3.50 $3.18 5,000
2018-09-17 $3.38 $3.39 $3.35 $3.35 $3.04 70,947
2018-09-14 $3.38 $3.38 $3.34 $3.35 $3.04 38,190
2018-09-13 $3.44 $3.44 $3.35 $3.42 $3.09 6,439
2018-09-12 $3.47 $3.49 $3.42 $3.43 $3.10 4,881
2018-09-11 $3.30 $3.42 $3.27 $3.41 $3.08 38,244
2018-09-10 $3.45 $3.45 $3.35 $3.38 $3.05 87,687
2018-09-07 $3.23 $3.46 $3.23 $3.43 $3.10 12,521
2018-09-06 $3.29 $3.35 $3.24 $3.26 $2.94 21,608
2018-09-05 $3.42 $3.42 $3.28 $3.36 $3.03 15,500
2018-09-04 $3.54 $3.56 $3.43 $3.45 $3.11 98,056
2018-08-31 $3.69 $3.69 $3.65 $3.65 $3.29 8,590
2018-08-30 $3.82 $3.82 $3.63 $3.72 $3.36 23,083
2018-08-29 $3.88 $3.92 $3.86 $3.88 $3.50 15,931
2018-08-28 $3.94 $3.94 $3.89 $3.91 $3.53 19,742
2018-08-27 $3.91 $3.95 $3.91 $3.94 $3.56 19,672
2018-08-24 $3.86 $3.92 $3.86 $3.89 $3.51 255,934
2018-08-23 $3.79 $3.80 $3.73 $3.78 $3.41 16,600
2018-08-22 $3.72 $3.80 $3.72 $3.80 $3.43 11,453
2018-08-21 $3.73 $3.73 $3.67 $3.67 $3.31 32,459
2018-08-20 $3.67 $3.71 $3.67 $3.68 $3.32 16,416
2018-08-17 $3.72 $3.72 $3.69 $3.69 $3.33 25,551
2018-08-16 $3.72 $3.76 $3.72 $3.76 $3.39 6,902
2018-08-15 $3.75 $3.77 $3.58 $3.76 $3.39 47,700
2018-08-14 $3.89 $3.89 $3.74 $3.76 $3.39 20,781
2018-08-13 $3.81 $3.81 $3.74 $3.74 $3.38 16,427
2018-08-10 $3.76 $3.87 $3.74 $3.87 $3.49 11,006
2018-08-09 $3.91 $3.92 $3.79 $3.80 $3.43 22,068
2018-08-08 $3.91 $3.93 $3.86 $3.89 $3.51 2,609
2018-08-07 $4.10 $4.10 $3.97 $3.97 $3.58 12,808
2018-08-06 $4.08 $4.08 $4.08 $4.08 $3.68 301
2018-08-03 $4.04 $4.06 $3.99 $4.06 $3.66 6,625
2018-08-02 $3.96 $3.96 $3.96 $3.96 $3.57 50
2018-08-01 $3.92 $3.98 $3.92 $3.96 $3.57 19,585
2018-07-31 $3.97 $4.02 $3.95 $3.99 $3.60 22,545
2018-07-30 $4.12 $4.18 $4.07 $4.07 $3.67 39,900
2018-07-27 $4.03 $4.11 $4.02 $4.02 $3.63 27,920
2018-07-26 $3.93 $4.08 $3.93 $4.02 $3.63 46,973
2018-07-25 $3.86 $3.95 $3.86 $3.95 $3.57 16,359
2018-07-24 $3.88 $3.88 $3.81 $3.81 $3.44 16,174
2018-07-23 $3.78 $3.82 $3.78 $3.82 $3.45 2,000
2018-07-20 $3.76 $3.82 $3.76 $3.77 $3.40 9,857
2018-07-19 $3.72 $3.75 $3.69 $3.70 $3.34 33,127
2018-07-18 $3.81 $3.88 $3.81 $3.86 $3.48 8,500
2018-07-17 $3.79 $3.93 $3.79 $3.88 $3.50 5,650
2018-07-16 $3.84 $3.85 $3.77 $3.82 $3.45 30,150
2018-07-13 $3.79 $3.93 $3.78 $3.90 $3.52 130,675
2018-07-12 $3.58 $3.79 $3.58 $3.79 $3.42 22,170
2018-07-11 $3.72 $3.78 $3.57 $3.58 $3.23 22,469
2018-07-10 $3.65 $3.78 $3.65 $3.78 $3.41 21,190
2018-07-09 $3.62 $3.62 $3.59 $3.61 $3.26 28,750
2018-07-06 $3.54 $3.62 $3.54 $3.59 $3.24 15,089
2018-07-05 $3.64 $3.64 $3.56 $3.56 $3.21 69,184
2018-07-03 $3.71 $3.75 $3.65 $3.65 $3.29 15,561
2018-07-02 $3.69 $3.69 $3.56 $3.56 $3.21 15,607
2018-06-29 $3.59 $3.71 $3.59 $3.67 $3.31 78,144
2018-06-28 $3.58 $3.70 $3.57 $3.57 $3.22 31,967
2018-06-27 $3.54 $3.65 $3.54 $3.60 $3.25 42,444
2018-06-26 $3.38 $3.49 $3.38 $3.49 $3.15 54,441
2018-06-25 $3.42 $3.43 $3.37 $3.37 $3.04 36,436
2018-06-22 $3.41 $3.49 $3.41 $3.47 $3.13 29,696
2018-06-21 $3.27 $3.40 $3.27 $3.33 $3.01 6,469
2018-06-20 $3.35 $3.38 $3.32 $3.38 $3.05 14,437
2018-06-19 $3.40 $3.40 $3.35 $3.35 $3.02 32,402
2018-06-18 $3.46 $3.46 $3.42 $3.46 $3.12 12,850
2018-06-15 $3.45 $3.50 $3.36 $3.49 $3.15 41,053
2018-06-14 $3.63 $3.63 $3.55 $3.57 $3.22 67,840
2018-06-13 $3.65 $3.65 $3.59 $3.61 $3.24 21,127
2018-06-12 $3.61 $3.67 $3.61 $3.63 $3.26 32,755
2018-06-11 $3.42 $3.55 $3.42 $3.54 $3.18 16,185
2018-06-08 $3.65 $3.65 $3.50 $3.53 $3.17 13,921
2018-06-07 $3.45 $3.65 $3.45 $3.65 $3.28 41,250
2018-06-06 $3.42 $3.42 $3.30 $3.41 $3.06 25,522
2018-06-05 $3.26 $3.37 $3.20 $3.37 $3.03 31,500
2018-06-04 $3.32 $3.32 $3.27 $3.27 $2.94 21,110
2018-06-01 $3.49 $3.53 $3.41 $3.43 $3.08 9,146
2018-05-31 $3.47 $3.56 $3.46 $3.50 $3.14 25,375
2018-05-30 $3.27 $3.40 $3.27 $3.40 $3.05 31,430
2018-05-29 $3.21 $3.23 $3.18 $3.20 $2.87 30,970
2018-05-25 $3.40 $3.40 $3.27 $3.34 $3.00 47,095
2018-05-24 $3.50 $3.53 $3.48 $3.49 $3.13 13,668
2018-05-23 $3.55 $3.62 $3.54 $3.57 $3.21 29,816
2018-05-22 $3.85 $3.85 $3.74 $3.74 $3.36 6,980
2018-05-21 $3.76 $3.76 $3.76 $3.76 $3.38 300
2018-05-18 $3.76 $3.76 $3.69 $3.76 $3.38 21,668
2018-05-17 $3.63 $3.74 $3.58 $3.73 $3.35 62,250
2018-05-16 $3.48 $3.55 $3.48 $3.54 $3.18 22,960
2018-05-15 $3.44 $3.50 $3.42 $3.50 $3.14 55,459
2018-05-14 $3.41 $3.45 $3.38 $3.45 $3.10 15,137
2018-05-11 $3.47 $3.47 $3.33 $3.37 $3.03 22,855
2018-05-10 $3.47 $3.51 $3.44 $3.47 $3.12 11,725
2018-05-09 $3.36 $3.50 $3.36 $3.50 $3.14 18,785
2018-05-08 $3.27 $3.30 $3.18 $3.30 $2.96 32,081
2018-05-07 $3.45 $3.51 $3.32 $3.32 $2.98 18,900
2018-05-04 $3.41 $3.50 $3.39 $3.45 $3.10 24,474
2018-05-03 $3.58 $3.59 $3.45 $3.46 $3.11 14,206
2018-05-02 $3.57 $3.64 $3.56 $3.64 $3.27 15,186
2018-05-01 $3.71 $3.71 $3.53 $3.59 $3.22 49,987
2018-04-30 $3.60 $3.64 $3.56 $3.64 $3.27 18,906
2018-04-27 $3.53 $3.61 $3.52 $3.56 $3.20 25,985
2018-04-26 $3.55 $3.60 $3.52 $3.54 $3.18 10,700
2018-04-25 $3.50 $3.52 $3.43 $3.52 $3.16 27,962
2018-04-24 $3.50 $3.55 $3.40 $3.48 $3.12 93,810
2018-04-23 $3.15 $3.39 $3.15 $3.38 $3.03 23,800
2018-04-20 $3.25 $3.25 $3.18 $3.20 $2.87 14,237
2018-04-19 $3.47 $3.47 $3.29 $3.33 $2.99 43,661
2018-04-18 $3.43 $3.45 $3.37 $3.43 $3.08 37,333
2018-04-17 $3.29 $3.38 $3.21 $3.37 $3.03 18,191
2018-04-16 $3.42 $3.42 $3.30 $3.30 $2.96 10,626
2018-04-13 $3.48 $3.48 $3.35 $3.39 $3.04 18,232
2018-04-12 $3.36 $3.43 $3.33 $3.42 $3.07 17,098
2018-04-11 $3.48 $3.51 $3.38 $3.38 $3.03 46,879
2018-04-10 $3.31 $3.45 $3.30 $3.41 $3.06 137,840
2018-04-09 $3.28 $3.33 $3.20 $3.22 $2.89 9,334
2018-04-06 $3.16 $3.34 $3.16 $3.25 $2.92 33,300
2018-04-05 $3.12 $3.27 $3.12 $3.26 $2.93 144,334
2018-04-04 $2.99 $3.08 $2.99 $3.05 $2.74 24,351
2018-04-03 $2.90 $3.09 $2.88 $3.08 $2.77 56,679
2018-04-02 $2.88 $2.91 $2.83 $2.87 $2.58 24,712
2018-03-29 $2.84 $2.92 $2.82 $2.92 $2.62 39,216
2018-03-28 $2.90 $2.90 $2.82 $2.84 $2.55 29,109
2018-03-27 $3.07 $3.14 $2.92 $2.97 $2.67 20,782
2018-03-26 $2.97 $3.04 $2.97 $3.02 $2.71 48,299
2018-03-23 $2.96 $3.00 $2.88 $2.90 $2.60 43,450
2018-03-22 $2.98 $2.99 $2.84 $2.88 $2.59 109,070
2018-03-21 $2.82 $2.95 $2.77 $2.93 $2.63 696,178
2018-03-20 $2.56 $2.75 $2.56 $2.72 $2.44 1,295,505
2018-03-19 $2.61 $2.65 $2.54 $2.54 $2.28 45,554
2018-03-16 $2.40 $2.62 $2.39 $2.60 $2.33 98,402
2018-03-15 $2.40 $2.44 $2.40 $2.42 $2.17 7,150
2018-03-14 $2.40 $2.41 $2.36 $2.39 $2.15 10,953
2018-03-13 $2.36 $2.43 $2.36 $2.41 $2.14 12,962
2018-03-12 $2.37 $2.40 $2.33 $2.39 $2.12 48,561
2018-03-09 $2.31 $2.43 $2.30 $2.37 $2.11 38,417
2018-03-08 $2.29 $2.31 $2.24 $2.29 $2.03 71,369
2018-03-07 $2.32 $2.32 $2.24 $2.25 $2.00 114,555
2018-03-06 $2.43 $2.43 $2.36 $2.36 $2.10 9,195
2018-03-05 $2.37 $2.44 $2.34 $2.43 $2.16 16,183
2018-03-02 $2.30 $2.40 $2.28 $2.38 $2.11 30,870
2018-03-01 $2.39 $2.41 $2.32 $2.32 $2.06 172,444
2018-02-28 $2.50 $2.50 $2.40 $2.40 $2.13 332,489
2018-02-27 $2.60 $2.60 $2.50 $2.50 $2.22 11,803
2018-02-26 $2.74 $2.74 $2.67 $2.68 $2.38 68,028
2018-02-23 $2.75 $2.75 $2.73 $2.75 $2.44 15,750
2018-02-22 $2.66 $2.75 $2.66 $2.72 $2.42 53,199
2018-02-21 $2.55 $2.71 $2.55 $2.68 $2.38 42,428
2018-02-20 $2.50 $2.59 $2.46 $2.53 $2.25 67,234
2018-02-16 $2.47 $2.52 $2.42 $2.46 $2.19 62,049
2018-02-15 $2.57 $2.57 $2.35 $2.47 $2.19 51,840
2018-02-14 $2.42 $2.62 $2.38 $2.59 $2.30 396,180
2018-02-13 $2.65 $2.65 $2.49 $2.50 $2.22 271,862
2018-02-12 $2.46 $2.68 $2.46 $2.62 $2.33 36,835
2018-02-09 $2.52 $2.55 $2.35 $2.46 $2.19 116,870
2018-02-08 $2.60 $2.67 $2.54 $2.54 $2.26 123,381
2018-02-07 $2.65 $2.66 $2.49 $2.59 $2.30 70,785
2018-02-06 $2.63 $2.76 $2.61 $2.66 $2.36 40,211
2018-02-05 $2.65 $2.78 $2.58 $2.72 $2.42 43,701
2018-02-02 $2.66 $2.72 $2.66 $2.72 $2.42 33,140
2018-02-01 $2.80 $2.81 $2.72 $2.76 $2.45 62,474
2018-01-31 $2.84 $2.85 $2.74 $2.79 $2.48 18,190
2018-01-30 $2.85 $2.86 $2.73 $2.84 $2.52 370,439
2018-01-29 $3.02 $3.02 $2.89 $2.91 $2.59 295,512
2018-01-26 $3.07 $3.13 $3.04 $3.10 $2.75 55,031
2018-01-25 $3.10 $3.20 $3.03 $3.05 $2.71 967,242
2018-01-24 $2.99 $3.06 $2.95 $3.06 $2.72 992,455
2018-01-23 $2.65 $2.97 $2.65 $2.93 $2.60 204,298
2018-01-22 $2.68 $2.72 $2.64 $2.69 $2.39 91,754
2018-01-19 $2.61 $2.70 $2.56 $2.68 $2.38 139,089
2018-01-18 $2.70 $2.70 $2.61 $2.62 $2.33 170,882
2018-01-17 $2.79 $2.80 $2.74 $2.74 $2.43 146,524
2018-01-16 $2.95 $2.97 $2.75 $2.82 $2.51 130,813
2018-01-12 $2.97 $2.97 $2.86 $2.88 $2.56 150,434
2018-01-11 $2.92 $3.06 $2.90 $2.95 $2.62 65,485
2018-01-10 $3.13 $3.15 $2.93 $2.96 $2.63 77,380
2018-01-09 $3.18 $3.18 $3.09 $3.12 $2.77 33,711
2018-01-08 $3.20 $3.20 $3.13 $3.13 $2.78 30,504
2018-01-05 $3.30 $3.30 $3.15 $3.24 $2.88 41,700
2018-01-04 $3.52 $3.52 $3.23 $3.26 $2.90 65,375
2018-01-03 $3.55 $3.57 $3.47 $3.47 $3.08 70,696
2018-01-02 $3.57 $3.64 $3.57 $3.64 $3.23 13,105
2017-12-29 $3.55 $3.56 $3.48 $3.50 $3.11 143,599
2017-12-28 $3.45 $3.52 $3.43 $3.52 $3.13 73,938
2017-12-27 $3.43 $3.49 $3.37 $3.38 $3.00 152,734
2017-12-26 $3.45 $3.45 $3.25 $3.45 $3.07 24,601
2017-12-22 $3.49 $3.49 $3.38 $3.39 $3.01 40,628
2017-12-21 $3.30 $3.43 $3.30 $3.43 $3.05 247,755
2017-12-20 $3.24 $3.37 $3.18 $3.34 $2.97 354,432
2017-12-19 $3.28 $3.30 $3.18 $3.19 $2.83 304,417
2017-12-18 $3.14 $3.27 $3.08 $3.21 $2.85 213,650
2017-12-15 $3.12 $3.12 $3.02 $3.04 $2.70 264,026
2017-12-14 $3.15 $3.18 $3.12 $3.14 $2.79 415,259
2017-12-13 $3.31 $3.31 $3.18 $3.18 $2.80 116,420
2017-12-12 $3.50 $3.50 $3.22 $3.26 $2.87 211,197
2017-12-11 $3.32 $3.43 $3.28 $3.41 $3.01 170,306
2017-12-08 $3.27 $3.30 $3.21 $3.25 $2.86 70,964
2017-12-07 $3.29 $3.30 $3.15 $3.18 $2.80 119,530
2017-12-06 $3.56 $3.57 $3.30 $3.33 $2.94 155,823
2017-12-05 $3.75 $3.75 $3.59 $3.61 $3.18 108,714
2017-12-04 $3.91 $3.91 $3.81 $3.83 $3.38 57,102
2017-12-01 $3.96 $3.98 $3.92 $3.94 $3.47 16,578
2017-11-30 $3.80 $3.92 $3.77 $3.85 $3.39 69,179
2017-11-29 $3.70 $3.79 $3.69 $3.79 $3.34 47,256
2017-11-28 $3.76 $3.76 $3.66 $3.68 $3.24 38,798
2017-11-27 $3.83 $3.86 $3.74 $3.74 $3.30 76,022
2017-11-24 $3.84 $3.87 $3.83 $3.84 $3.38 4,250
2017-11-22 $3.89 $3.89 $3.78 $3.85 $3.39 58,659
2017-11-21 $3.95 $3.98 $3.83 $3.85 $3.39 45,095
2017-11-20 $3.94 $3.97 $3.90 $3.92 $3.46 30,590
2017-11-17 $4.10 $4.10 $3.94 $3.99 $3.52 98,064
2017-11-16 $3.98 $4.06 $3.97 $4.00 $3.53 57,153
2017-11-15 $3.99 $4.05 $3.93 $3.97 $3.50 65,852
2017-11-14 $4.16 $4.17 $4.05 $4.07 $3.59 22,376
2017-11-13 $4.33 $4.38 $4.27 $4.27 $3.76 27,415
2017-11-10 $4.48 $4.54 $4.42 $4.44 $3.91 10,450
2017-11-09 $4.41 $4.48 $4.33 $4.48 $3.95 36,937
2017-11-08 $4.45 $4.53 $4.37 $4.40 $3.88 161,713
2017-11-07 $4.49 $4.53 $4.45 $4.48 $3.95 168,175
2017-11-06 $4.30 $4.56 $4.30 $4.56 $4.02 58,988
2017-11-03 $4.22 $4.26 $4.19 $4.26 $3.76 61,932
2017-11-02 $4.17 $4.17 $4.16 $4.16 $3.67 3,070
2017-11-01 $4.16 $4.25 $4.14 $4.25 $3.75 15,994
2017-10-31 $4.05 $4.08 $4.05 $4.08 $3.60 12,749
2017-10-30 $4.05 $4.08 $4.05 $4.06 $3.58 6,292
2017-10-27 $3.89 $4.01 $3.89 $4.01 $3.53 1,045
2017-10-26 $3.90 $3.94 $3.86 $3.92 $3.46 22,252
2017-10-25 $3.99 $4.00 $3.92 $3.94 $3.47 37,488
2017-10-24 $4.00 $4.02 $3.95 $3.98 $3.51 43,237
2017-10-23 $4.11 $4.11 $3.96 $3.97 $3.50 27,219
2017-10-20 $4.06 $4.14 $4.06 $4.14 $3.65 6,780
2017-10-19 $4.11 $4.13 $4.08 $4.09 $3.61 12,182
2017-10-18 $4.19 $4.23 $4.16 $4.16 $3.67 29,437
2017-10-17 $4.16 $4.19 $4.15 $4.17 $3.68 27,816
2017-10-16 $4.34 $4.37 $4.20 $4.20 $3.70 62,642
2017-10-13 $4.34 $4.36 $4.25 $4.32 $3.81 553,023
2017-10-12 $4.12 $4.30 $4.08 $4.28 $3.77 791,180
2017-10-11 $4.13 $4.24 $3.98 $4.22 $3.72 932,724
2017-10-10 $4.32 $4.32 $4.14 $4.16 $3.67 184,415
2017-10-09 $4.44 $4.44 $4.30 $4.30 $3.79 8,092
2017-10-06 $4.30 $4.33 $4.22 $4.24 $3.74 198,024
2017-10-05 $4.44 $4.50 $4.38 $4.39 $3.87 86,187
2017-10-04 $4.57 $4.57 $4.35 $4.44 $3.91 123,248
2017-10-03 $4.72 $4.72 $4.53 $4.56 $4.02 77,770
2017-10-02 $4.72 $4.80 $4.72 $4.75 $4.19 33,101
2017-09-29 $4.90 $4.90 $4.85 $4.87 $4.29 25,988
2017-09-28 $5.05 $5.05 $4.95 $4.98 $4.39 9,700
2017-09-27 $5.18 $5.18 $5.02 $5.02 $4.43 52,200
2017-09-26 $5.05 $5.16 $5.05 $5.13 $4.52 30,327
2017-09-25 $4.90 $5.04 $4.90 $5.03 $4.43 7,100
2017-09-22 $5.00 $5.00 $4.85 $4.85 $4.28 13,704
2017-09-21 $4.89 $4.95 $4.89 $4.95 $4.36 3,880
2017-09-20 $4.91 $4.91 $4.89 $4.91 $4.33 9,400
2017-09-19 $4.92 $4.95 $4.82 $4.82 $4.25 31,605
2017-09-18 $5.02 $5.02 $4.84 $4.86 $4.28 28,830
2017-09-15 $5.12 $5.12 $4.93 $4.94 $4.35 15,075
2017-09-14 $5.24 $5.28 $5.23 $5.28 $4.65 16,080
2017-09-13 $4.83 $5.07 $4.83 $5.07 $4.45 10,565
2017-09-12 $4.68 $4.83 $4.68 $4.83 $4.24 14,519
2017-09-11 $4.74 $4.74 $4.73 $4.74 $4.16 2,575
2017-09-08 $4.72 $4.72 $4.64 $4.71 $4.13 10,724
2017-09-07 $4.82 $4.87 $4.82 $4.85 $4.26 17,600
2017-09-06 $4.79 $4.90 $4.78 $4.82 $4.23 15,719
2017-09-05 $4.85 $4.90 $4.73 $4.76 $4.18 5,520
2017-09-01 $4.80 $4.80 $4.75 $4.77 $4.18 3,651
2017-08-31 $4.59 $4.77 $4.59 $4.68 $4.11 29,605
2017-08-30 $4.49 $4.51 $4.44 $4.45 $3.90 22,102
2017-08-29 $4.50 $4.55 $4.43 $4.54 $3.98 64,967
2017-08-28 $4.67 $4.67 $4.52 $4.57 $4.01 3,184
2017-08-25 $4.76 $4.76 $4.74 $4.74 $4.16 335
2017-08-24 $4.69 $4.73 $4.69 $4.73 $4.15 15,619
2017-08-23 $4.53 $4.67 $4.53 $4.65 $4.08 7,894
2017-08-22 $4.59 $4.63 $4.59 $4.60 $4.04 42,100
2017-08-21 $4.60 $4.60 $4.60 $4.60 $4.04 0
2017-08-18 $4.53 $4.68 $4.53 $4.60 $4.04 17,470
2017-08-17 $4.64 $4.64 $4.58 $4.61 $4.04 2,000
2017-08-16 $4.60 $4.68 $4.56 $4.57 $4.01 2,050
2017-08-15 $4.52 $4.65 $4.52 $4.62 $4.05 13,300
2017-08-14 $4.64 $4.66 $4.50 $4.53 $3.97 40,572
2017-08-11 $4.37 $4.64 $4.37 $4.64 $4.07 25,445
2017-08-10 $4.47 $4.47 $4.33 $4.37 $3.83 16,363
2017-08-09 $4.49 $4.49 $4.40 $4.40 $3.86 9,191
2017-08-08 $4.41 $4.53 $4.40 $4.42 $3.88 5,970
2017-08-07 $4.37 $4.37 $4.35 $4.37 $3.83 7,450
2017-08-04 $4.37 $4.45 $4.37 $4.40 $3.86 9,396
2017-08-03 $4.64 $4.64 $4.37 $4.37 $3.83 19,261
2017-08-02 $4.70 $4.76 $4.63 $4.63 $4.06 15,450
2017-08-01 $4.85 $4.85 $4.74 $4.75 $4.17 28,864
2017-07-31 $5.04 $5.04 $4.86 $4.96 $4.35 10,858
2017-07-28 $5.20 $5.31 $5.14 $5.20 $4.56 18,000
2017-07-27 $5.00 $5.13 $5.00 $5.13 $4.50 23,818
2017-07-26 $5.03 $5.10 $5.03 $5.03 $4.41 12,850
2017-07-25 $4.97 $5.00 $4.95 $4.97 $4.36 59,135
2017-07-24 $4.82 $4.86 $4.82 $4.86 $4.26 19,215
2017-07-21 $4.86 $4.90 $4.84 $4.88 $4.28 11,801
2017-07-20 $5.07 $5.11 $4.91 $4.92 $4.32 8,018
2017-07-19 $4.92 $5.07 $4.92 $5.06 $4.44 24,975
2017-07-18 $4.83 $4.84 $4.79 $4.83 $4.24 16,423
2017-07-17 $4.79 $4.80 $4.76 $4.76 $4.18 4,145
2017-07-14 $4.72 $4.78 $4.72 $4.75 $4.17 23,600
2017-07-13 $4.72 $4.77 $4.71 $4.73 $4.15 9,165
2017-07-12 $4.61 $4.68 $4.61 $4.65 $4.08 6,380
2017-07-11 $4.43 $4.45 $4.40 $4.43 $3.89 8,769
2017-07-10 $4.28 $4.40 $4.28 $4.38 $3.84 14,625
2017-07-07 $4.30 $4.34 $4.16 $4.34 $3.81 65,007
2017-07-06 $4.49 $4.52 $4.42 $4.43 $3.89 4,556
2017-07-05 $4.63 $4.63 $4.40 $4.42 $3.88 13,603
2017-07-03 $4.70 $4.84 $4.70 $4.80 $4.21 6,038
2017-06-30 $4.68 $4.71 $4.68 $4.70 $4.12 21,655
2017-06-29 $4.67 $4.72 $4.63 $4.65 $4.08 10,826
2017-06-28 $4.58 $4.69 $4.52 $4.69 $4.11 9,700
2017-06-27 $4.49 $4.55 $4.47 $4.50 $3.95 16,700
2017-06-26 $4.44 $4.45 $4.35 $4.43 $3.89 4,845
2017-06-23 $4.30 $4.45 $4.30 $4.39 $3.85 5,875
2017-06-22 $4.23 $4.36 $4.23 $4.31 $3.78 6,700
2017-06-21 $4.24 $4.37 $4.13 $4.21 $3.69 29,685
2017-06-20 $4.21 $4.27 $4.09 $4.25 $3.73 43,628
2017-06-19 $4.29 $4.32 $4.25 $4.29 $3.76 36,615
2017-06-16 $4.29 $4.34 $4.24 $4.34 $3.81 17,000
2017-06-15 $4.39 $4.43 $4.31 $4.35 $3.81 22,068
2017-06-14 $4.55 $4.56 $4.45 $4.48 $3.93 19,821
2017-06-13 $4.50 $4.63 $4.46 $4.63 $4.06 11,900
2017-06-12 $4.45 $4.50 $4.45 $4.50 $3.93 22,092
2017-06-09 $4.41 $4.48 $4.36 $4.38 $3.82 24,171
2017-06-08 $4.41 $4.42 $4.30 $4.36 $3.80 64,676
2017-06-07 $4.70 $4.70 $4.40 $4.40 $3.84 31,653
2017-06-06 $4.63 $4.77 $4.63 $4.77 $4.16 17,403
2017-06-05 $4.60 $4.62 $4.59 $4.61 $4.02 8,600
2017-06-02 $4.70 $4.72 $4.59 $4.61 $4.02 15,500
2017-06-01 $4.74 $4.76 $4.72 $4.73 $4.13 17,463
2017-05-31 $4.58 $4.69 $4.54 $4.69 $4.09 67,830
2017-05-30 $4.84 $4.85 $4.65 $4.72 $4.12 53,991
2017-05-26 $4.84 $4.90 $4.84 $4.90 $4.28 4,922
2017-05-25 $5.00 $5.00 $4.84 $4.84 $4.22 22,705
2017-05-24 $4.95 $4.97 $4.87 $4.97 $4.34 24,550
2017-05-23 $5.05 $5.05 $4.97 $4.97 $4.34 8,700
2017-05-22 $5.08 $5.08 $5.08 $5.08 $4.43 3,600
2017-05-19 $4.89 $5.05 $4.89 $5.00 $4.36 60,346
2017-05-18 $4.85 $4.90 $4.79 $4.86 $4.24 20,390
2017-05-17 $4.95 $5.03 $4.90 $4.92 $4.29 46,163
2017-05-16 $5.18 $5.18 $4.98 $4.98 $4.35 19,790
2017-05-15 $5.13 $5.13 $5.00 $5.06 $4.42 15,308
2017-05-12 $5.11 $5.11 $4.95 $4.95 $4.32 3,825
2017-05-11 $5.11 $5.12 $4.99 $5.00 $4.36 15,126
2017-05-10 $4.91 $5.18 $4.91 $5.13 $4.48 17,398
2017-05-09 $5.00 $5.00 $4.88 $4.93 $4.30 74,861
2017-05-08 $4.92 $5.00 $4.84 $5.00 $4.36 105,656
2017-05-05 $4.68 $4.96 $4.68 $4.92 $4.29 106,727
2017-05-04 $4.81 $4.81 $4.60 $4.66 $4.07 65,736
2017-05-03 $4.89 $4.89 $4.82 $4.88 $4.26 38,145
2017-05-02 $5.00 $5.02 $4.85 $4.89 $4.27 21,186
2017-05-01 $5.06 $5.06 $4.97 $5.00 $4.36 101,002
2017-04-28 $5.25 $5.25 $5.09 $5.14 $4.49 46,527
2017-04-27 $5.14 $5.19 $4.97 $5.19 $4.53 54,200
2017-04-26 $5.28 $5.43 $5.27 $5.27 $4.60 7,306
2017-04-25 $5.17 $5.28 $5.14 $5.26 $4.59 43,671
2017-04-24 $5.26 $5.39 $5.22 $5.22 $4.56 24,360
2017-04-21 $5.30 $5.30 $5.21 $5.26 $4.59 14,260
2017-04-20 $5.46 $5.46 $5.30 $5.35 $4.67 14,976
2017-04-19 $5.61 $5.61 $5.42 $5.45 $4.76 25,286
2017-04-18 $5.57 $5.73 $5.57 $5.61 $4.90 9,615
2017-04-17 $5.71 $5.73 $5.66 $5.66 $4.94 18,021
2017-04-13 $5.93 $5.93 $5.61 $5.61 $4.90 30,992
2017-04-12 $5.96 $5.96 $5.89 $5.92 $5.17 1,110
2017-04-11 $5.85 $5.95 $5.85 $5.95 $5.19 44,465
2017-04-10 $5.97 $5.98 $5.93 $5.98 $5.22 18,963
2017-04-07 $5.90 $5.91 $5.84 $5.87 $5.12 35,599
2017-04-06 $5.90 $5.96 $5.90 $5.92 $5.17 281,801
2017-04-05 $6.09 $6.09 $5.87 $5.89 $5.14 103,333
2017-04-04 $5.85 $6.00 $5.84 $5.98 $5.22 18,976
2017-04-03 $5.69 $5.79 $5.69 $5.74 $5.01 31,735
2017-03-31 $5.76 $5.76 $5.66 $5.72 $4.99 14,240
2017-03-30 $5.74 $5.84 $5.65 $5.73 $5.00 26,453
2017-03-29 $5.51 $5.76 $5.50 $5.75 $5.02 35,751
2017-03-28 $5.58 $5.58 $5.50 $5.54 $4.83 46,501
2017-03-27 $5.26 $5.55 $5.14 $5.53 $4.83 48,360
2017-03-24 $5.28 $5.31 $5.15 $5.30 $4.62 37,146
2017-03-23 $5.15 $5.41 $5.13 $5.41 $4.72 36,320
2017-03-22 $4.92 $5.06 $4.83 $4.97 $4.34 34,675
2017-03-21 $5.13 $5.13 $5.09 $5.09 $4.44 3,526
2017-03-20 $4.98 $5.12 $4.95 $5.03 $4.39 19,900
2017-03-17 $5.05 $5.06 $5.02 $5.03 $4.39 10,060
2017-03-16 $5.20 $5.23 $5.14 $5.17 $4.51 10,030
2017-03-15 $4.94 $5.15 $4.93 $5.15 $4.49 28,870
2017-03-14 $5.00 $5.00 $4.80 $4.89 $4.27 65,199
2017-03-13 $5.10 $5.19 $5.10 $5.15 $4.49 26,045
2017-03-10 $5.13 $5.14 $5.09 $5.11 $4.44 486,745
2017-03-09 $5.00 $5.10 $4.85 $5.00 $4.34 468,684
2017-03-08 $5.30 $5.37 $5.03 $5.03 $4.37 50,231
2017-03-07 $5.23 $5.35 $5.23 $5.35 $4.65 89,830
2017-03-06 $5.15 $5.24 $5.14 $5.22 $4.53 27,434
2017-03-03 $5.25 $5.25 $5.11 $5.15 $4.47 156,427
2017-03-02 $5.45 $5.45 $5.21 $5.25 $4.56 55,498
2017-03-01 $5.48 $5.51 $5.37 $5.51 $4.78 10,767
2017-02-28 $5.35 $5.38 $5.31 $5.37 $4.66 22,729
2017-02-27 $5.54 $5.54 $5.36 $5.36 $4.65 68,709
2017-02-24 $5.60 $5.62 $5.50 $5.50 $4.78 28,227
2017-02-23 $5.72 $5.73 $5.60 $5.66 $4.92 22,993
2017-02-22 $5.72 $5.72 $5.57 $5.60 $4.86 57,753
2017-02-21 $5.82 $5.83 $5.69 $5.74 $4.98 376,470
2017-02-17 $5.90 $5.91 $5.79 $5.85 $5.08 15,015
2017-02-16 $6.19 $6.20 $5.96 $6.00 $5.21 13,144
2017-02-15 $6.10 $6.16 $6.09 $6.11 $5.31 25,888
2017-02-14 $6.00 $6.07 $5.95 $6.07 $5.27 20,983
2017-02-13 $5.95 $5.95 $5.83 $5.87 $5.10 48,300
2017-02-10 $6.16 $6.19 $5.95 $5.95 $5.17 21,715
2017-02-09 $6.08 $6.34 $5.93 $6.05 $5.25 68,180
2017-02-08 $5.46 $5.69 $5.37 $5.65 $4.91 149,300
2017-02-07 $5.67 $5.72 $5.50 $5.53 $4.80 167,770
2017-02-06 $6.06 $6.06 $5.68 $5.72 $4.97 81,724
2017-02-03 $6.09 $6.09 $5.95 $6.09 $5.29 12,805
2017-02-02 $6.14 $6.14 $6.07 $6.07 $5.27 96,989
2017-02-01 $6.20 $6.20 $6.07 $6.09 $5.29 45,283
2017-01-31 $6.24 $6.24 $6.16 $6.18 $5.37 32,113
2017-01-30 $6.36 $6.36 $6.13 $6.19 $5.38 144,100
2017-01-27 $6.45 $6.45 $6.41 $6.41 $5.57 52,850
2017-01-26 $6.67 $6.77 $6.49 $6.52 $5.66 36,420
2017-01-25 $6.48 $6.61 $6.48 $6.61 $5.74 15,075
2017-01-24 $6.28 $6.48 $6.28 $6.48 $5.63 8,400
2017-01-23 $6.22 $6.23 $6.16 $6.17 $5.36 6,681
2017-01-20 $6.37 $6.50 $6.37 $6.48 $5.63 9,820
2017-01-19 $6.26 $6.33 $6.25 $6.30 $5.47 31,100
2017-01-18 $6.53 $6.55 $6.21 $6.21 $5.39 33,385
2017-01-17 $6.72 $6.74 $6.59 $6.59 $5.72 9,940
2017-01-13 $6.58 $6.78 $6.58 $6.78 $5.89 11,275
2017-01-12 $6.63 $6.65 $6.51 $6.58 $5.71 32,375
2017-01-11 $6.50 $6.50 $6.41 $6.47 $5.62 23,105
2017-01-10 $6.55 $6.61 $6.45 $6.46 $5.61 23,593
2017-01-09 $6.55 $6.55 $6.41 $6.44 $5.60 69,089
2017-01-06 $6.81 $6.81 $6.69 $6.75 $5.86 10,425
2017-01-05 $6.90 $7.01 $6.79 $6.87 $5.96 51,946
2017-01-04 $6.82 $6.89 $6.74 $6.82 $5.92 6,400
2017-01-03 $7.11 $7.11 $6.65 $6.71 $5.82 47,091
2016-12-30 $6.79 $7.06 $6.79 $7.01 $6.08 14,190
2016-12-29 $6.82 $6.87 $6.73 $6.82 $5.92 59,325
2016-12-28 $6.88 $6.97 $6.83 $6.88 $5.97 56,316
2016-12-27 $6.95 $7.15 $6.88 $6.94 $6.03 8,720
2016-12-23 $6.99 $6.99 $6.84 $6.90 $5.99 33,274
2016-12-22 $7.06 $7.12 $7.01 $7.01 $6.09 12,300
2016-12-21 $7.14 $7.26 $7.13 $7.13 $6.19 16,059
2016-12-20 $7.22 $7.22 $7.07 $7.07 $6.14 5,250
2016-12-19 $7.28 $7.30 $7.17 $7.17 $6.23 31,128
2016-12-16 $7.28 $7.32 $7.28 $7.32 $6.36 2,300
2016-12-15 $7.20 $7.46 $7.16 $7.46 $6.48 5,710
2016-12-14 $7.72 $7.72 $7.29 $7.36 $6.39 5,680
2016-12-13 $7.54 $7.72 $7.51 $7.72 $6.70 10,010
2016-12-12 $7.78 $8.01 $7.44 $7.48 $6.50 35,697
2016-12-09 $7.58 $7.74 $7.53 $7.72 $6.70 32,990
2016-12-08 $7.50 $7.51 $7.42 $7.51 $6.52 24,686
2016-12-07 $7.30 $7.45 $7.29 $7.35 $6.38 22,250
2016-12-06 $6.99 $7.23 $6.99 $7.22 $6.27 14,925
2016-12-05 $7.09 $7.25 $7.09 $7.09 $6.15 9,603
2016-12-02 $7.07 $7.07 $6.99 $6.99 $6.07 22,946
2016-12-01 $6.92 $7.36 $6.84 $6.88 $5.98 29,765
2016-11-30 $6.51 $6.77 $6.35 $6.77 $5.88 88,395
2016-11-29 $6.25 $6.25 $6.05 $6.06 $5.26 22,521
2016-11-28 $6.53 $6.53 $6.27 $6.27 $5.44 24,400
2016-11-25 $6.53 $6.53 $6.48 $6.49 $5.64 3,163
2016-11-23 $6.57 $6.60 $6.55 $6.57 $5.70 14,392
2016-11-22 $6.71 $6.72 $6.46 $6.54 $5.68 5,856
2016-11-21 $6.54 $6.68 $6.50 $6.68 $5.80 21,150
2016-11-18 $6.29 $6.29 $6.18 $6.25 $5.43 6,279
2016-11-17 $6.44 $6.47 $6.41 $6.47 $5.62 3,809
2016-11-16 $6.54 $6.55 $6.37 $6.37 $5.53 8,300
2016-11-15 $6.64 $6.69 $6.60 $6.60 $5.73 28,230
2016-11-14 $6.10 $6.37 $6.10 $6.37 $5.54 27,020
2016-11-11 $6.16 $6.16 $5.91 $6.12 $5.31 42,050
2016-11-10 $6.71 $6.71 $6.22 $6.24 $5.42 26,619
2016-11-09 $6.24 $6.68 $6.24 $6.65 $5.77 14,912
2016-11-08 $6.27 $6.41 $6.27 $6.40 $5.56 5,995
2016-11-07 $6.44 $6.44 $6.38 $6.43 $5.58 4,068
2016-11-04 $6.20 $6.34 $6.20 $6.34 $5.51 169,555
2016-11-03 $6.20 $6.34 $6.20 $6.34 $5.51 87,055
2016-11-02 $6.27 $6.27 $6.12 $6.16 $5.35 13,955
2016-11-01 $6.44 $6.60 $6.31 $6.32 $5.49 26,783
2016-10-31 $6.32 $6.38 $6.24 $6.33 $5.50 3,738
2016-10-28 $6.42 $6.56 $6.28 $6.36 $5.52 13,300
2016-10-27 $6.61 $6.61 $6.41 $6.45 $5.60 21,153
2016-10-26 $6.98 $7.01 $6.54 $6.55 $5.68 85,287
2016-10-25 $7.28 $7.33 $7.05 $7.05 $6.12 1,650
2016-10-24 $7.44 $7.44 $7.21 $7.26 $6.30 78,550
2016-10-21 $7.30 $7.45 $7.30 $7.45 $6.47 18,350
2016-10-20 $7.40 $7.40 $7.34 $7.36 $6.39 4,613
2016-10-19 $7.08 $7.44 $7.08 $7.30 $6.34 91,362
2016-10-18 $7.08 $7.25 $7.01 $7.01 $6.09 10,950
2016-10-17 $7.21 $7.21 $7.04 $7.04 $6.11 7,961
2016-10-14 $7.00 $7.28 $7.00 $7.28 $6.32 16,002
2016-10-13 $6.88 $7.14 $6.88 $7.05 $6.12 12,200
2016-10-12 $7.04 $7.07 $6.89 $6.89 $5.99 33,020
2016-10-11 $7.32 $7.41 $7.10 $7.10 $6.17 23,935
2016-10-10 $7.13 $7.13 $7.13 $7.13 $6.19 0
2016-10-07 $7.26 $7.26 $7.04 $7.13 $6.19 38,960
2016-10-06 $7.30 $7.30 $7.21 $7.23 $6.28 9,750
2016-10-05 $7.27 $7.38 $7.22 $7.34 $6.37 12,500
2016-10-04 $7.21 $7.22 $7.07 $7.07 $6.14 3,300
2016-10-03 $7.03 $7.25 $7.02 $7.25 $6.30 19,620
2016-09-30 $6.67 $7.04 $6.66 $7.03 $6.10 22,242
2016-09-29 $6.73 $6.88 $6.73 $6.88 $5.97 33,250
2016-09-28 $6.46 $6.74 $6.39 $6.68 $5.80 11,400
2016-09-27 $6.34 $6.42 $6.34 $6.40 $5.56 8,076
2016-09-26 $6.50 $6.60 $6.45 $6.50 $5.64 48,500
2016-09-23 $6.53 $6.53 $6.36 $6.49 $5.64 44,000
2016-09-22 $6.70 $6.74 $6.65 $6.65 $5.78 23,205
2016-09-21 $6.51 $6.53 $6.39 $6.53 $5.67 26,100
2016-09-20 $6.40 $6.40 $6.31 $6.39 $5.55 21,500
2016-09-19 $6.52 $6.52 $6.25 $6.30 $5.47 27,870
2016-09-16 $6.55 $6.59 $6.50 $6.50 $5.64 11,200
2016-09-15 $6.61 $6.69 $6.61 $6.69 $5.81 6,420
2016-09-14 $6.53 $6.56 $6.45 $6.46 $5.61 8,225
2016-09-13 $6.86 $6.91 $6.49 $6.55 $5.69 55,670
2016-09-12 $7.09 $7.09 $6.92 $6.97 $6.05 990
2016-09-09 $7.01 $7.11 $6.82 $7.00 $6.08 30,850
2016-09-08 $7.17 $7.33 $7.12 $7.25 $6.30 12,733
2016-09-07 $7.20 $7.20 $7.03 $7.03 $6.10 25,250
2016-09-06 $7.06 $7.22 $7.06 $7.19 $6.25 17,180
2016-09-02 $7.06 $7.06 $7.00 $7.00 $6.08 16,500
2016-09-01 $6.91 $6.93 $6.91 $6.93 $6.02 200
2016-08-31 $6.84 $6.89 $6.84 $6.88 $5.97 3,925
2016-08-30 $7.07 $7.07 $6.89 $6.91 $6.00 26,400
2016-08-29 $7.01 $7.08 $7.00 $7.08 $6.15 21,120
2016-08-26 $7.08 $7.09 $6.78 $6.88 $5.97 10,350
2016-08-25 $6.75 $6.80 $6.75 $6.80 $5.91 1,800
2016-08-24 $6.96 $6.96 $6.75 $6.75 $5.86 15,800
2016-08-23 $7.00 $7.10 $7.00 $7.03 $6.10 17,450
2016-08-22 $6.70 $6.75 $6.59 $6.75 $5.86 15,627
2016-08-19 $6.81 $6.81 $6.77 $6.79 $5.90 18,140
2016-08-18 $6.96 $7.02 $6.92 $6.93 $6.02 31,715
2016-08-17 $6.80 $6.89 $6.75 $6.81 $5.91 20,972
2016-08-16 $6.80 $6.86 $6.78 $6.84 $5.94 11,500
2016-08-15 $6.98 $7.02 $6.96 $6.96 $6.05 15,984
2016-08-12 $6.70 $6.87 $6.68 $6.85 $5.95 32,580
2016-08-11 $6.83 $6.83 $6.59 $6.64 $5.77 50,325
2016-08-10 $6.92 $6.92 $6.78 $6.82 $5.92 12,308
2016-08-09 $7.01 $7.02 $6.98 $7.02 $6.10 4,940
2016-08-08 $7.26 $7.33 $7.19 $7.24 $6.28 33,655
2016-08-05 $6.93 $7.10 $6.93 $7.09 $6.16 6,490
2016-08-04 $7.09 $7.15 $7.03 $7.03 $6.10 30,220
2016-08-03 $7.14 $7.14 $6.92 $7.05 $6.12 26,820
2016-08-02 $7.33 $7.33 $6.94 $6.97 $6.06 24,260
2016-08-01 $7.14 $7.28 $6.96 $7.28 $6.32 6,900
2016-07-29 $6.74 $7.24 $6.74 $7.21 $6.26 37,146
2016-07-28 $6.58 $6.73 $6.58 $6.73 $5.84 12,868
2016-07-27 $6.65 $6.72 $6.56 $6.64 $5.77 32,674
2016-07-26 $6.37 $6.48 $6.37 $6.44 $5.59 9,900
2016-07-25 $6.45 $6.49 $6.39 $6.42 $5.57 57,928
2016-07-22 $6.71 $6.71 $6.48 $6.48 $5.63 3,820
2016-07-21 $6.60 $6.71 $6.60 $6.70 $5.82 33,570
2016-07-20 $6.43 $6.58 $6.39 $6.54 $5.68 59,831
2016-07-19 $6.63 $6.65 $6.61 $6.65 $5.77 8,050
2016-07-18 $6.78 $6.85 $6.73 $6.83 $5.93 76,393
2016-07-15 $6.86 $7.17 $6.79 $6.95 $6.04 75,840
2016-07-14 $6.23 $6.85 $6.23 $6.76 $5.87 51,334
2016-07-13 $5.90 $6.06 $5.90 $6.04 $5.25 25,406
2016-07-12 $5.90 $6.05 $5.89 $5.93 $5.15 74,350
2016-07-11 $5.88 $5.98 $5.77 $5.78 $5.02 22,325
2016-07-08 $5.71 $6.04 $5.71 $5.86 $5.09 30,420
2016-07-07 $5.55 $5.65 $5.55 $5.59 $4.85 26,888
2016-07-06 $5.22 $5.51 $5.22 $5.51 $4.78 31,075
2016-07-05 $5.35 $5.35 $5.25 $5.25 $4.56 35,000
2016-07-01 $5.39 $5.45 $5.35 $5.45 $4.73 10,463
2016-06-30 $5.25 $5.32 $5.13 $5.31 $4.61 34,800
2016-06-29 $5.11 $5.34 $5.09 $5.25 $4.56 43,014
2016-06-28 $5.00 $5.00 $4.91 $5.00 $4.34 48,013
2016-06-27 $4.82 $4.87 $4.70 $4.80 $4.17 67,126
2016-06-24 $4.82 $5.00 $4.82 $4.85 $4.21 69,695
2016-06-23 $5.17 $5.21 $5.09 $5.13 $4.45 122,594
2016-06-22 $5.18 $5.28 $5.00 $5.04 $4.38 76,900
2016-06-21 $5.10 $5.31 $5.10 $5.28 $4.59 77,294
2016-06-20 $5.08 $5.21 $5.07 $5.17 $4.49 16,935
2016-06-17 $5.16 $5.19 $4.92 $4.92 $4.27 11,950
2016-06-16 $4.73 $4.96 $4.72 $4.96 $4.31 5,500
2016-06-15 $4.74 $4.83 $4.74 $4.83 $4.19 2,015
2016-06-14 $4.82 $4.88 $4.79 $4.80 $4.17 7,485
2016-06-13 $4.75 $5.05 $4.75 $4.84 $4.20 19,045
2016-06-10 $5.10 $5.13 $4.92 $4.92 $4.27 18,140
2016-06-09 $5.29 $5.29 $5.12 $5.17 $4.49 4,790
2016-06-08 $5.50 $5.59 $5.24 $5.36 $4.65 19,400
2016-06-07 $5.05 $5.23 $5.05 $5.22 $4.53 12,400
2016-06-06 $4.68 $5.00 $4.68 $5.00 $4.34 40,355
2016-06-03 $4.57 $4.61 $4.52 $4.52 $3.93 11,385
2016-06-02 $4.28 $4.48 $4.20 $4.47 $3.88 5,162
2016-06-01 $4.35 $4.38 $4.25 $4.37 $3.79 25,075
2016-05-31 $4.32 $4.42 $4.30 $4.37 $3.80 33,374
2016-05-27 $4.33 $4.33 $4.33 $4.33 $3.76 500
2016-05-26 $4.42 $4.48 $4.37 $4.37 $3.79 12,250
2016-05-25 $4.26 $4.44 $4.26 $4.44 $3.85 2,700
2016-05-24 $4.21 $4.28 $4.11 $4.11 $3.57 21,079
2016-05-23 $4.44 $4.44 $4.44 $4.44 $3.86 600
2016-05-20 $4.25 $4.27 $4.25 $4.25 $3.69 27,335
2016-05-19 $4.34 $4.39 $4.30 $4.30 $3.73 10,400
2016-05-18 $4.52 $4.53 $4.34 $4.34 $3.77 22,568
2016-05-17 $4.43 $4.61 $4.43 $4.61 $4.00 38,900
2016-05-16 $4.40 $4.52 $4.40 $4.43 $3.85 11,130
2016-05-13 $4.36 $4.38 $4.25 $4.25 $3.69 25,440
2016-05-12 $4.17 $4.39 $4.16 $4.39 $3.81 22,550
2016-05-11 $4.01 $4.03 $4.00 $4.03 $3.50 6,600
2016-05-10 $3.84 $3.89 $3.84 $3.88 $3.37 10,400
2016-05-09 $3.94 $3.94 $3.82 $3.85 $3.34 17,475
2016-05-06 $4.01 $4.03 $3.96 $4.02 $3.49 12,654
2016-05-05 $4.01 $4.01 $3.89 $3.91 $3.40 7,800
2016-05-04 $3.99 $4.00 $3.87 $3.93 $3.41 4,750
2016-05-03 $3.87 $3.95 $3.87 $3.91 $3.40 19,752
2016-05-02 $4.08 $4.10 $3.98 $4.05 $3.52 3,100
2016-04-29 $4.11 $4.14 $4.06 $4.13 $3.59 5,050
2016-04-28 $4.19 $4.29 $4.09 $4.13 $3.59 15,738
2016-04-27 $4.23 $4.28 $4.17 $4.22 $3.66 35,393
2016-04-26 $3.98 $4.15 $3.96 $4.14 $3.60 53,718
2016-04-25 $3.81 $3.86 $3.73 $3.83 $3.33 118,400
2016-04-22 $3.72 $3.81 $3.65 $3.79 $3.29 53,348
2016-04-21 $3.71 $3.73 $3.60 $3.61 $3.13 25,832
2016-04-20 $3.77 $3.87 $3.69 $3.71 $3.22 49,765
2016-04-19 $3.66 $3.77 $3.56 $3.77 $3.27 45,017
2016-04-18 $3.15 $3.53 $3.14 $3.52 $3.06 98,031
2016-04-15 $3.41 $3.45 $3.37 $3.40 $2.95 95,184
2016-04-14 $3.63 $3.63 $3.42 $3.46 $3.00 135,453
2016-04-13 $3.65 $3.68 $3.56 $3.63 $3.15 3,950
2016-04-12 $3.42 $3.84 $3.42 $3.80 $3.30 41,357
2016-04-11 $3.42 $3.45 $3.38 $3.38 $2.93 11,446
2016-04-08 $3.36 $3.43 $3.34 $3.34 $2.90 68,290
2016-04-07 $3.54 $3.54 $3.19 $3.21 $2.79 110,100
2016-04-06 $3.37 $3.53 $3.36 $3.53 $3.07 179,134
2016-04-05 $3.39 $3.43 $3.32 $3.35 $2.91 40,174
2016-04-04 $3.65 $3.65 $3.44 $3.45 $3.00 61,968
2016-04-01 $3.91 $3.91 $3.64 $3.69 $3.21 48,015
2016-03-31 $4.20 $4.20 $4.06 $4.06 $3.53 13,441
2016-03-30 $4.18 $4.25 $4.17 $4.17 $3.62 835
2016-03-29 $3.94 $4.09 $3.94 $4.09 $3.55 10,998
2016-03-28 $4.07 $4.24 $4.07 $4.15 $3.60 5,220
2016-03-24 $3.88 $4.06 $3.88 $4.06 $3.52 18,500
2016-03-23 $4.14 $4.14 $3.94 $3.97 $3.45 29,700
2016-03-22 $4.32 $4.32 $4.32 $4.32 $3.75 0
2016-03-21 $4.30 $4.32 $4.29 $4.32 $3.75 2,300
2016-03-18 $4.35 $4.39 $4.34 $4.37 $3.79 31,550
2016-03-17 $4.12 $4.17 $4.12 $4.14 $3.60 24,300
2016-03-16 $3.96 $4.02 $3.90 $4.01 $3.48 3,800
2016-03-15 $3.95 $3.97 $3.85 $3.94 $3.42 18,552
2016-03-14 $4.18 $4.20 $4.05 $4.18 $3.63 7,625
2016-03-11 $4.45 $4.59 $4.34 $4.35 $3.78 20,681
2016-03-10 $4.22 $4.38 $4.21 $4.38 $3.80 6,341
2016-03-09 $3.98 $4.23 $3.98 $4.22 $3.67 12,470
2016-03-08 $4.07 $4.09 $3.94 $3.94 $3.42 4,050
2016-03-07 $4.01 $4.27 $4.01 $4.15 $3.60 44,750
2016-03-04 $3.83 $4.06 $3.83 $3.98 $3.46 13,575
2016-03-03 $3.84 $3.98 $3.84 $3.86 $3.35 16,200
2016-03-02 $3.84 $3.90 $3.79 $3.86 $3.35 4,750
2016-03-01 $3.81 $4.07 $3.81 $3.91 $3.40 61,528
2016-02-29 $3.74 $3.75 $3.67 $3.75 $3.26 77,155
2016-02-26 $3.93 $3.93 $3.70 $3.74 $3.25 24,400
2016-02-25 $3.68 $3.82 $3.68 $3.82 $3.32 8,100
2016-02-24 $3.43 $3.64 $3.40 $3.64 $3.16 4,475
2016-02-23 $3.56 $3.56 $3.51 $3.54 $3.07 39,372
2016-02-22 $3.76 $3.91 $3.71 $3.72 $3.23 37,959
2016-02-19 $3.68 $3.82 $3.68 $3.70 $3.21 3,550
2016-02-18 $4.02 $4.09 $3.87 $3.90 $3.38 6,800
2016-02-17 $4.05 $4.17 $4.05 $4.10 $3.56 86,731
2016-02-16 $3.97 $3.98 $3.92 $3.96 $3.44 27,427
2016-02-12 $4.07 $4.07 $3.90 $3.98 $3.46 93,743
2016-02-11 $3.58 $4.00 $3.57 $3.87 $3.36 11,573
2016-02-10 $3.39 $3.55 $3.35 $3.44 $2.99 24,202
2016-02-09 $3.47 $3.47 $3.39 $3.43 $2.98 20,408
2016-02-08 $3.71 $3.86 $3.56 $3.65 $3.17 41,357
2016-02-05 $3.66 $3.78 $3.64 $3.72 $3.23 24,219
2016-02-04 $3.80 $3.80 $3.63 $3.73 $3.24 25,600
2016-02-03 $3.50 $3.67 $3.34 $3.67 $3.19 29,050
2016-02-02 $3.40 $3.42 $3.29 $3.42 $2.97 25,113
2016-02-01 $3.51 $3.68 $3.50 $3.68 $3.20 44,899
2016-01-29 $3.45 $3.62 $3.42 $3.62 $3.14 93,480
2016-01-28 $3.39 $3.39 $3.25 $3.38 $2.93 37,550
2016-01-27 $3.20 $3.32 $3.05 $3.26 $2.83 67,660
2016-01-26 $2.83 $3.26 $2.79 $3.26 $2.83 103,253
2016-01-25 $2.83 $2.91 $2.76 $2.83 $2.46 70,496
2016-01-22 $2.73 $3.00 $2.64 $2.97 $2.58 122,703
2016-01-21 $2.29 $2.61 $2.26 $2.54 $2.20 75,846
2016-01-20 $2.03 $2.37 $1.97 $2.28 $1.98 69,201
2016-01-19 $2.28 $2.28 $2.04 $2.10 $1.82 58,462
2016-01-15 $2.08 $2.26 $2.05 $2.26 $1.96 96,252
2016-01-14 $2.11 $2.25 $2.05 $2.21 $1.92 35,800
2016-01-13 $2.23 $2.24 $2.08 $2.10 $1.82 130,044
2016-01-12 $2.34 $2.37 $2.14 $2.21 $1.92 15,621
2016-01-11 $2.52 $2.55 $2.26 $2.32 $2.02 54,054
2016-01-08 $2.54 $2.63 $2.45 $2.55 $2.22 30,098
2016-01-07 $2.62 $2.75 $2.55 $2.59 $2.25 54,297
2016-01-06 $2.72 $2.76 $2.65 $2.69 $2.34 57,600
2016-01-05 $2.95 $2.95 $2.78 $2.81 $2.44 18,624
2016-01-04 $2.99 $3.05 $2.82 $2.95 $2.56 26,950
2015-12-31 $2.80 $2.97 $2.80 $2.93 $2.54 25,980
2015-12-30 $2.90 $2.90 $2.78 $2.78 $2.41 51,098
2015-12-29 $3.02 $3.06 $2.97 $3.02 $2.62 107,570
2015-12-28 $2.92 $2.92 $2.79 $2.92 $2.54 17,350
2015-12-24 $3.02 $3.02 $2.94 $2.96 $2.57 33,060
2015-12-23 $2.80 $3.01 $2.77 $3.01 $2.61 95,149
2015-12-22 $2.74 $2.81 $2.69 $2.71 $2.35 97,436
2015-12-21 $2.74 $2.86 $2.69 $2.73 $2.37 47,710
2015-12-18 $2.66 $2.76 $2.66 $2.71 $2.35 66,120
2015-12-17 $2.78 $2.78 $2.61 $2.63 $2.28 333,988
2015-12-16 $2.60 $2.67 $2.54 $2.65 $2.30 139,735
2015-12-15 $2.68 $2.71 $2.55 $2.62 $2.28 95,235
2015-12-14 $2.72 $2.78 $2.61 $2.63 $2.28 73,580
2015-12-11 $2.87 $2.89 $2.72 $2.77 $2.40 59,887
2015-12-10 $2.93 $3.13 $2.89 $3.00 $2.61 69,900
2015-12-09 $3.08 $3.12 $2.90 $2.93 $2.54 62,370
2015-12-08 $2.87 $3.06 $2.87 $2.99 $2.60 82,978
2015-12-07 $3.40 $3.42 $3.04 $3.08 $2.67 82,947
2015-12-04 $3.68 $3.68 $3.46 $3.48 $3.02 48,697
2015-12-03 $3.78 $3.85 $3.68 $3.75 $3.26 30,155
2015-12-02 $4.05 $4.05 $3.76 $3.80 $3.30 99,099
2015-12-01 $4.09 $4.16 $4.09 $4.15 $3.60 11,707
2015-11-30 $4.15 $4.15 $4.13 $4.13 $3.59 1,375
2015-11-27 $4.20 $4.22 $4.16 $4.17 $3.62 19,317
2015-11-25 $4.26 $4.33 $4.20 $4.33 $3.76 10,945
2015-11-24 $4.13 $4.28 $4.13 $4.28 $3.72 35,320
2015-11-23 $4.13 $4.17 $4.05 $4.05 $3.52 51,377
2015-11-20 $4.47 $4.47 $4.11 $4.13 $3.59 69,064
2015-11-19 $4.56 $4.56 $4.47 $4.48 $3.89 18,568
2015-11-18 $4.60 $4.60 $4.44 $4.53 $3.93 38,780
2015-11-17 $4.51 $4.53 $4.43 $4.52 $3.92 16,688
2015-11-16 $4.53 $4.59 $4.49 $4.57 $3.97 23,436
2015-11-13 $4.41 $4.44 $4.21 $4.44 $3.86 23,768
2015-11-12 $4.36 $4.48 $4.36 $4.40 $3.82 33,676
2015-11-11 $4.49 $4.49 $4.30 $4.30 $3.73 47,294
2015-11-10 $4.40 $4.64 $4.39 $4.60 $3.99 62,147
2015-11-09 $4.47 $4.47 $4.38 $4.43 $3.85 88,115
2015-11-06 $4.42 $4.43 $4.36 $4.40 $3.82 101,766
2015-11-05 $4.44 $4.51 $4.41 $4.49 $3.90 118,388
2015-11-04 $4.60 $4.60 $4.31 $4.45 $3.86 112,277
2015-11-03 $4.51 $4.52 $4.46 $4.52 $3.92 35,471
2015-11-02 $4.47 $4.48 $4.43 $4.47 $3.88 13,800
2015-10-30 $4.30 $4.40 $4.21 $4.35 $3.78 57,422
2015-10-29 $4.46 $4.51 $4.36 $4.37 $3.79 152,198
2015-10-28 $4.17 $4.39 $4.17 $4.36 $3.79 132,627
2015-10-27 $4.13 $4.20 $4.10 $4.11 $3.57 168,533
2015-10-26 $4.50 $4.50 $4.20 $4.30 $3.73 33,765
2015-10-23 $4.66 $4.66 $4.53 $4.59 $3.99 10,973
2015-10-22 $4.93 $4.97 $4.70 $4.74 $4.12 10,415
2015-10-21 $5.07 $5.07 $4.79 $4.79 $4.16 8,650
2015-10-20 $5.10 $5.19 $5.09 $5.11 $4.44 1,650
2015-10-19 $5.21 $5.24 $5.02 $5.02 $4.36 1,600
2015-10-16 $5.54 $5.55 $5.38 $5.41 $4.70 6,250
2015-10-15 $5.44 $5.60 $5.40 $5.54 $4.81 2,500
2015-10-14 $5.25 $5.37 $5.25 $5.37 $4.66 3,750
2015-10-13 $5.45 $5.45 $5.29 $5.29 $4.59 7,411
2015-10-12 $5.42 $5.44 $5.31 $5.32 $4.62 13,689
2015-10-09 $5.79 $5.83 $5.39 $5.41 $4.70 31,919
2015-10-08 $5.69 $5.77 $5.61 $5.72 $4.97 9,460
2015-10-07 $5.56 $5.82 $5.51 $5.55 $4.82 69,455
2015-10-06 $5.29 $5.56 $5.29 $5.50 $4.78 10,625
2015-10-05 $5.10 $5.28 $5.05 $5.27 $4.58 56,000
2015-10-02 $4.76 $4.97 $4.76 $4.97 $4.32 2,650
2015-10-01 $4.87 $4.98 $4.74 $4.77 $4.14 27,695
2015-09-30 $4.78 $4.80 $4.65 $4.80 $4.17 11,967
2015-09-29 $4.58 $4.78 $4.58 $4.78 $4.15 6,055
2015-09-28 $4.63 $4.75 $4.59 $4.65 $4.04 23,160
2015-09-25 $4.71 $4.73 $4.68 $4.73 $4.11 14,550
2015-09-24 $4.50 $4.65 $4.47 $4.64 $4.03 6,283
2015-09-23 $4.82 $4.86 $4.55 $4.55 $3.95 8,160
2015-09-22 $4.80 $4.80 $4.75 $4.75 $4.12 1,700
2015-09-21 $4.97 $4.97 $4.91 $4.92 $4.27 1,550
2015-09-18 $4.93 $4.97 $4.87 $4.97 $4.32 3,100
2015-09-17 $4.81 $5.06 $4.81 $4.93 $4.28 23,440
2015-09-16 $4.71 $4.93 $4.71 $4.78 $4.15 16,222
2015-09-15 $4.61 $4.68 $4.50 $4.50 $3.91 30,329
2015-09-14 $4.44 $4.55 $4.44 $4.54 $3.94 14,260
2015-09-11 $4.42 $4.61 $4.42 $4.57 $3.97 2,417
2015-09-10 $4.72 $4.74 $4.61 $4.63 $4.02 2,421
2015-09-09 $5.13 $5.15 $4.70 $4.70 $4.08 7,782
2015-09-08 $5.06 $5.08 $4.92 $5.04 $4.37 11,466
2015-09-04 $5.00 $5.08 $4.97 $5.01 $4.35 6,700
2015-09-03 $5.18 $5.29 $5.00 $5.05 $4.39 23,598
2015-09-02 $5.15 $5.15 $4.84 $5.06 $4.39 46,035
2015-09-01 $5.08 $5.22 $5.08 $5.10 $4.43 6,925
2015-08-31 $4.75 $5.20 $4.66 $5.20 $4.52 343,749
2015-08-28 $4.34 $5.04 $4.33 $5.04 $4.38 27,476
2015-08-27 $4.24 $4.41 $4.23 $4.27 $3.71 31,105
2015-08-26 $4.08 $4.11 $3.91 $4.07 $3.53 23,265
2015-08-25 $4.09 $4.09 $3.92 $3.98 $3.46 37,861
2015-08-24 $3.82 $4.00 $3.79 $3.80 $3.30 39,141
2015-08-21 $4.25 $4.25 $4.00 $4.02 $3.49 38,423

Birchcliff Energy Ltd (BIREF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.