Blueknight Energy Partners LP (BKEP) Exchange: NASDAQ

Data as of March 29, 2024

$4.63 ($0.00) 0.00%

Blueknight Energy Partners LP - Daily Information
Click for more stock information on Blueknight Energy Partners LP.
Daily Information Data
Date March 29, 2024
Open $4.63
Previous Close $4.63
High $4.63
Low $4.63
Adjusted Open $4.63
Previous Adjusted Close $4.63
Adjusted High $4.63
Adjusted Low $4.63

About Blueknight Energy Partners LP (BKEP)

Blueknight owns and operates a diversified portfolio of complementary midstream energy assets consisting of: 8.8 million barrels of liquid asphalt storage located at 53 terminals in 26 states; 6.9 million barrels of above-ground crude oil storage capacity located primarily in Oklahoma, approximately 6.6 million barrels of which are located at the Cushing Interchange terminalling facility in Cushing, Oklahoma; 604 miles of crude oil pipeline located primarily in Oklahoma; and 63 crude oil transportation vehicles deployed in Oklahoma and Texas. 63 crude oil transportation vehicles deployed in Oklahoma and Texas. Blueknight provides integrated terminalling, gathering and transportation services for companies engaged in the production, distribution and marketing of liquid asphalt and crude oil. Blueknight is headquartered in Tulsa, Oklahoma.

Historical Stock Data for Blueknight Energy Partners LP (BKEP)

Date Open High Low Close Adj.Close Volume
2022-09-07 $4.63 $4.63 $4.63 $4.63 $4.63 100
2022-09-06 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-09-02 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-09-01 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-08-31 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-08-30 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-08-29 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-08-26 $4.63 $4.63 $4.63 $4.63 $4.63 3,100
2022-08-25 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-08-24 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-08-23 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-08-22 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-08-19 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-08-18 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-08-17 $4.64 $4.65 $4.63 $4.63 $4.63 2,143,538
2022-08-16 $4.63 $4.64 $4.63 $4.64 $4.64 849,641
2022-08-15 $4.63 $4.64 $4.63 $4.64 $4.64 240,688
2022-08-12 $4.63 $4.64 $4.63 $4.64 $4.64 69,822
2022-08-11 $4.61 $4.65 $4.61 $4.64 $4.64 987,365
2022-08-10 $4.63 $4.63 $4.60 $4.61 $4.61 352,150
2022-08-09 $4.63 $4.63 $4.60 $4.61 $4.61 667,264
2022-08-08 $4.62 $4.64 $4.60 $4.63 $4.63 105,978
2022-08-05 $4.63 $4.64 $4.62 $4.63 $4.63 59,190
2022-08-04 $4.64 $4.64 $4.63 $4.64 $4.64 38,946
2022-08-03 $4.66 $4.67 $4.66 $4.67 $4.63 66,212
2022-08-02 $4.68 $4.68 $4.66 $4.67 $4.63 104,322
2022-08-01 $4.66 $4.68 $4.66 $4.66 $4.62 89,724
2022-07-29 $4.64 $4.68 $4.64 $4.66 $4.62 113,395
2022-07-28 $4.65 $4.65 $4.63 $4.65 $4.61 127,588
2022-07-27 $4.60 $4.65 $4.60 $4.64 $4.60 647,905
2022-07-26 $4.59 $4.60 $4.59 $4.59 $4.55 93,314
2022-07-25 $4.60 $4.60 $4.59 $4.59 $4.55 27,595
2022-07-22 $4.58 $4.60 $4.58 $4.59 $4.55 544,944
2022-07-21 $4.56 $4.60 $4.56 $4.59 $4.55 134,808
2022-07-20 $4.57 $4.59 $4.57 $4.59 $4.55 139,499
2022-07-19 $4.56 $4.59 $4.56 $4.57 $4.53 326,103
2022-07-18 $4.54 $4.56 $4.54 $4.56 $4.52 121,794
2022-07-15 $4.54 $4.54 $4.53 $4.54 $4.50 226,369
2022-07-14 $4.53 $4.54 $4.52 $4.53 $4.49 142,450
2022-07-13 $4.54 $4.55 $4.53 $4.54 $4.50 21,968
2022-07-12 $4.53 $4.56 $4.51 $4.56 $4.52 249,356
2022-07-11 $4.54 $4.55 $4.53 $4.53 $4.49 44,391
2022-07-08 $4.54 $4.56 $4.52 $4.54 $4.50 413,048
2022-07-07 $4.53 $4.54 $4.52 $4.53 $4.49 194,618
2022-07-06 $4.52 $4.54 $4.52 $4.53 $4.49 112,902
2022-07-05 $4.52 $4.54 $4.52 $4.53 $4.49 158,136
2022-07-01 $4.52 $4.53 $4.52 $4.52 $4.48 37,947
2022-06-30 $4.52 $4.53 $4.52 $4.52 $4.48 356,012
2022-06-29 $4.53 $4.53 $4.51 $4.53 $4.49 46,567
2022-06-28 $4.51 $4.54 $4.51 $4.53 $4.49 77,301
2022-06-27 $4.50 $4.54 $4.50 $4.52 $4.48 82,654
2022-06-24 $4.51 $4.54 $4.49 $4.52 $4.48 151,311
2022-06-23 $4.50 $4.53 $4.50 $4.50 $4.46 696,862
2022-06-22 $4.50 $4.51 $4.49 $4.50 $4.46 148,508
2022-06-21 $4.52 $4.52 $4.50 $4.51 $4.47 339,523
2022-06-17 $4.50 $4.51 $4.49 $4.51 $4.46 356,749
2022-06-16 $4.53 $4.53 $4.49 $4.50 $4.46 463,509
2022-06-15 $4.54 $4.55 $4.53 $4.53 $4.49 125,217
2022-06-14 $4.53 $4.55 $4.53 $4.55 $4.51 102,429
2022-06-13 $4.55 $4.55 $4.53 $4.54 $4.50 343,675
2022-06-10 $4.56 $4.56 $4.55 $4.56 $4.52 55,109
2022-06-09 $4.56 $4.57 $4.55 $4.56 $4.52 172,634
2022-06-08 $4.55 $4.57 $4.55 $4.56 $4.52 62,620
2022-06-07 $4.58 $4.58 $4.55 $4.56 $4.52 115,623
2022-06-06 $4.56 $4.58 $4.56 $4.58 $4.54 62,030
2022-06-03 $4.57 $4.59 $4.56 $4.57 $4.53 103,164
2022-06-02 $4.55 $4.59 $4.55 $4.57 $4.53 179,925
2022-06-01 $4.54 $4.55 $4.53 $4.55 $4.51 140,278
2022-05-31 $4.53 $4.54 $4.52 $4.53 $4.49 79,355
2022-05-27 $4.52 $4.54 $4.52 $4.53 $4.49 184,127
2022-05-26 $4.53 $4.53 $4.51 $4.52 $4.48 330,663
2022-05-25 $4.53 $4.53 $4.52 $4.53 $4.49 571,345
2022-05-24 $4.51 $4.54 $4.50 $4.53 $4.49 224,415
2022-05-23 $4.50 $4.52 $4.50 $4.52 $4.48 162,830
2022-05-20 $4.51 $4.52 $4.50 $4.52 $4.48 235,637
2022-05-19 $4.50 $4.51 $4.49 $4.51 $4.47 165,687
2022-05-18 $4.51 $4.52 $4.48 $4.50 $4.46 206,927
2022-05-17 $4.51 $4.53 $4.48 $4.51 $4.47 325,991
2022-05-16 $4.51 $4.54 $4.51 $4.52 $4.48 225,547
2022-05-13 $4.51 $4.51 $4.49 $4.50 $4.46 243,190
2022-05-12 $4.49 $4.51 $4.46 $4.51 $4.47 212,064
2022-05-11 $4.50 $4.50 $4.47 $4.49 $4.45 150,586
2022-05-10 $4.51 $4.52 $4.50 $4.51 $4.47 690,248
2022-05-09 $4.52 $4.54 $4.51 $4.52 $4.48 640,454
2022-05-06 $4.52 $4.54 $4.52 $4.53 $4.49 197,086
2022-05-05 $4.55 $4.56 $4.50 $4.53 $4.49 254,451
2022-05-04 $4.55 $4.57 $4.55 $4.56 $4.48 969,196
2022-05-03 $4.55 $4.56 $4.54 $4.56 $4.47 129,823
2022-05-02 $4.55 $4.57 $4.55 $4.55 $4.47 685,935
2022-04-29 $4.56 $4.58 $4.55 $4.56 $4.48 792,714
2022-04-28 $4.57 $4.58 $4.56 $4.57 $4.48 608,556
2022-04-27 $4.57 $4.58 $4.57 $4.58 $4.50 327,611
2022-04-26 $4.57 $4.58 $4.57 $4.58 $4.50 463,349
2022-04-25 $4.56 $4.59 $4.55 $4.58 $4.50 948,462
2022-04-22 $4.59 $4.60 $4.56 $4.56 $4.48 5,144,025
2022-04-21 $3.29 $3.32 $3.27 $3.30 $3.24 19,694
2022-04-20 $3.33 $3.34 $3.27 $3.29 $3.23 68,816
2022-04-19 $3.29 $3.34 $3.29 $3.33 $3.27 61,300
2022-04-18 $3.30 $3.37 $3.27 $3.29 $3.23 85,191
2022-04-14 $3.28 $3.32 $3.27 $3.29 $3.23 35,494
2022-04-13 $3.31 $3.33 $3.28 $3.30 $3.24 68,378
2022-04-12 $3.30 $3.35 $3.27 $3.35 $3.29 93,651
2022-04-11 $3.35 $3.35 $3.27 $3.28 $3.22 42,224
2022-04-08 $3.30 $3.33 $3.26 $3.33 $3.27 24,228
2022-04-07 $3.32 $3.32 $3.26 $3.32 $3.26 36,497
2022-04-06 $3.32 $3.35 $3.25 $3.27 $3.21 176,997
2022-04-05 $3.29 $3.34 $3.28 $3.30 $3.24 16,695
2022-04-04 $3.30 $3.35 $3.22 $3.35 $3.29 129,672
2022-04-01 $3.29 $3.32 $3.27 $3.31 $3.25 35,510
2022-03-31 $3.34 $3.34 $3.26 $3.34 $3.28 72,290
2022-03-30 $3.34 $3.35 $3.30 $3.32 $3.26 64,776
2022-03-29 $3.33 $3.36 $3.31 $3.34 $3.28 40,339
2022-03-28 $3.33 $3.36 $3.32 $3.33 $3.27 20,231
2022-03-25 $3.28 $3.38 $3.28 $3.36 $3.30 40,252
2022-03-24 $3.27 $3.36 $3.26 $3.35 $3.29 97,758
2022-03-23 $3.40 $3.40 $3.33 $3.34 $3.28 32,576
2022-03-22 $3.40 $3.40 $3.34 $3.36 $3.30 35,389
2022-03-21 $3.34 $3.39 $3.33 $3.39 $3.32 37,411
2022-03-18 $3.28 $3.38 $3.28 $3.36 $3.30 97,234
2022-03-17 $3.27 $3.33 $3.25 $3.29 $3.23 72,654
2022-03-16 $3.27 $3.32 $3.21 $3.27 $3.21 87,415
2022-03-15 $3.26 $3.33 $3.18 $3.27 $3.21 89,795
2022-03-14 $3.28 $3.32 $3.21 $3.32 $3.26 103,473
2022-03-11 $3.45 $3.45 $3.25 $3.26 $3.20 263,014
2022-03-10 $3.32 $3.46 $3.32 $3.45 $3.39 79,571
2022-03-09 $3.44 $3.44 $3.29 $3.36 $3.30 218,734
2022-03-08 $3.37 $3.60 $3.25 $3.40 $3.34 465,530
2022-03-07 $3.35 $3.36 $3.25 $3.25 $3.19 161,594
2022-03-04 $3.33 $3.35 $3.28 $3.32 $3.26 68,309
2022-03-03 $3.37 $3.42 $3.34 $3.34 $3.28 30,337
2022-03-02 $3.43 $3.43 $3.31 $3.39 $3.32 36,642
2022-03-01 $3.44 $3.48 $3.34 $3.37 $3.31 24,059
2022-02-28 $3.40 $3.50 $3.31 $3.42 $3.36 87,818
2022-02-25 $3.32 $3.38 $3.29 $3.35 $3.29 56,396
2022-02-24 $3.42 $3.45 $3.30 $3.43 $3.37 114,985
2022-02-23 $3.43 $3.51 $3.39 $3.43 $3.37 48,511
2022-02-22 $3.49 $3.60 $3.37 $3.53 $3.46 207,907
2022-02-18 $3.58 $3.58 $3.52 $3.55 $3.49 7,420
2022-02-17 $3.52 $3.59 $3.51 $3.54 $3.48 20,703
2022-02-16 $3.63 $3.66 $3.51 $3.52 $3.46 25,456
2022-02-15 $3.70 $3.70 $3.53 $3.60 $3.53 87,347
2022-02-14 $3.70 $3.70 $3.62 $3.63 $3.56 16,620
2022-02-11 $3.56 $3.71 $3.56 $3.67 $3.60 25,426
2022-02-10 $3.50 $3.75 $3.50 $3.57 $3.50 115,523
2022-02-09 $3.60 $3.65 $3.53 $3.55 $3.49 60,621
2022-02-08 $3.81 $3.82 $3.61 $3.64 $3.57 87,667
2022-02-07 $3.76 $3.82 $3.74 $3.79 $3.72 82,205
2022-02-04 $3.65 $3.74 $3.61 $3.74 $3.67 25,577
2022-02-03 $3.81 $3.82 $3.70 $3.70 $3.59 47,201
2022-02-02 $3.82 $3.83 $3.75 $3.81 $3.70 29,220
2022-02-01 $3.66 $3.87 $3.66 $3.76 $3.65 134,099
2022-01-31 $3.59 $3.64 $3.53 $3.64 $3.53 90,908
2022-01-28 $3.55 $3.56 $3.50 $3.56 $3.45 70,539
2022-01-27 $3.60 $3.63 $3.55 $3.56 $3.46 64,985
2022-01-26 $3.64 $3.65 $3.57 $3.59 $3.48 61,129
2022-01-25 $3.55 $3.63 $3.48 $3.60 $3.49 60,000
2022-01-24 $3.53 $3.59 $3.45 $3.56 $3.46 141,353
2022-01-21 $3.60 $3.65 $3.46 $3.51 $3.41 64,042
2022-01-20 $3.67 $3.68 $3.56 $3.64 $3.53 90,480
2022-01-19 $3.41 $3.66 $3.41 $3.63 $3.52 208,010
2022-01-18 $3.47 $3.55 $3.39 $3.48 $3.38 133,367
2022-01-14 $3.49 $3.57 $3.40 $3.50 $3.39 151,069
2022-01-13 $3.30 $3.72 $3.25 $3.40 $3.30 432,364
2022-01-12 $3.29 $3.32 $3.25 $3.25 $3.15 27,687
2022-01-11 $3.25 $3.31 $3.23 $3.30 $3.20 36,360
2022-01-10 $3.32 $3.37 $3.22 $3.23 $3.14 63,873
2022-01-07 $3.31 $3.32 $3.28 $3.32 $3.22 23,129
2022-01-06 $3.26 $3.35 $3.23 $3.30 $3.20 48,586
2022-01-05 $3.27 $3.34 $3.24 $3.26 $3.16 74,072
2022-01-04 $3.29 $3.31 $3.23 $3.24 $3.15 261,216
2022-01-03 $3.30 $3.36 $3.27 $3.29 $3.19 27,578
2021-12-31 $3.26 $3.30 $3.26 $3.30 $3.20 68,973
2021-12-30 $3.31 $3.31 $3.25 $3.26 $3.16 75,088
2021-12-29 $3.35 $3.35 $3.25 $3.26 $3.16 77,465
2021-12-28 $3.27 $3.34 $3.27 $3.33 $3.23 93,229
2021-12-27 $3.25 $3.33 $3.25 $3.28 $3.18 208,907
2021-12-23 $3.21 $3.28 $3.21 $3.25 $3.15 107,573
2021-12-22 $3.27 $3.30 $3.22 $3.24 $3.15 189,690
2021-12-21 $3.25 $3.30 $3.24 $3.25 $3.15 143,381
2021-12-20 $3.23 $3.29 $3.22 $3.24 $3.15 165,337
2021-12-17 $3.26 $3.30 $3.21 $3.24 $3.15 123,940
2021-12-16 $3.25 $3.32 $3.22 $3.30 $3.20 116,971
2021-12-15 $3.31 $3.34 $3.21 $3.26 $3.16 278,681
2021-12-14 $3.28 $3.35 $3.23 $3.30 $3.20 121,860
2021-12-13 $3.29 $3.33 $3.23 $3.29 $3.19 116,906
2021-12-10 $3.25 $3.37 $3.22 $3.24 $3.15 87,218
2021-12-09 $3.34 $3.35 $3.21 $3.26 $3.16 76,614
2021-12-08 $3.32 $3.38 $3.29 $3.35 $3.25 69,622
2021-12-07 $3.30 $3.34 $3.25 $3.33 $3.23 131,527
2021-12-06 $3.29 $3.36 $3.28 $3.30 $3.20 79,165
2021-12-03 $3.34 $3.34 $3.18 $3.31 $3.21 63,927
2021-12-02 $3.23 $3.33 $3.19 $3.31 $3.21 27,388
2021-12-01 $3.29 $3.31 $3.21 $3.26 $3.16 68,282
2021-11-30 $3.27 $3.32 $3.23 $3.28 $3.18 80,590
2021-11-29 $3.33 $3.40 $3.25 $3.26 $3.16 164,618
2021-11-26 $3.30 $3.34 $3.22 $3.34 $3.24 40,417
2021-11-24 $3.32 $3.34 $3.29 $3.32 $3.22 133,252
2021-11-23 $3.28 $3.34 $3.28 $3.32 $3.22 31,011
2021-11-22 $3.32 $3.40 $3.28 $3.29 $3.19 153,329
2021-11-19 $3.32 $3.41 $3.32 $3.34 $3.24 118,383
2021-11-18 $3.35 $3.38 $3.31 $3.35 $3.25 18,344
2021-11-17 $3.42 $3.45 $3.31 $3.32 $3.22 83,117
2021-11-16 $3.40 $3.48 $3.26 $3.42 $3.32 161,492
2021-11-15 $3.51 $3.51 $3.36 $3.42 $3.32 76,934
2021-11-12 $3.55 $3.56 $3.40 $3.45 $3.35 163,646
2021-11-11 $3.40 $3.56 $3.31 $3.51 $3.41 243,508
2021-11-10 $3.39 $3.42 $3.18 $3.18 $3.09 74,023
2021-11-09 $3.37 $3.45 $3.25 $3.40 $3.30 74,130
2021-11-08 $3.31 $3.44 $3.30 $3.38 $3.28 103,250
2021-11-05 $3.29 $3.37 $3.21 $3.36 $3.26 106,085
2021-11-04 $3.27 $3.30 $3.18 $3.25 $3.15 94,790
2021-11-03 $3.30 $3.33 $3.18 $3.28 $3.15 217,228
2021-11-02 $3.29 $3.32 $3.19 $3.32 $3.18 156,045
2021-11-01 $3.33 $3.36 $3.25 $3.28 $3.15 129,554
2021-10-29 $3.28 $3.36 $3.22 $3.36 $3.22 123,712
2021-10-28 $3.28 $3.35 $3.25 $3.31 $3.17 52,517
2021-10-27 $3.25 $3.36 $3.17 $3.31 $3.17 67,476
2021-10-26 $3.36 $3.36 $3.25 $3.25 $3.12 48,387
2021-10-25 $3.25 $3.34 $3.21 $3.34 $3.20 71,249
2021-10-22 $3.28 $3.33 $3.25 $3.26 $3.13 50,073
2021-10-21 $3.34 $3.35 $3.25 $3.29 $3.15 84,601
2021-10-20 $3.38 $3.38 $3.32 $3.36 $3.22 42,216
2021-10-19 $3.41 $3.43 $3.34 $3.37 $3.23 50,282
2021-10-18 $3.40 $3.41 $3.36 $3.40 $3.26 29,393
2021-10-15 $3.46 $3.49 $3.36 $3.40 $3.26 85,994
2021-10-14 $3.50 $3.53 $3.36 $3.41 $3.27 213,690
2021-10-13 $3.33 $3.59 $3.29 $3.46 $3.32 399,030
2021-10-12 $3.22 $3.28 $3.21 $3.25 $3.12 56,015
2021-10-11 $3.23 $3.26 $3.21 $3.24 $3.11 113,420
2021-10-08 $3.02 $3.10 $3.02 $3.07 $2.94 59,068
2021-10-07 $3.09 $3.09 $3.00 $3.02 $2.90 110,676
2021-10-06 $3.10 $3.17 $3.07 $3.07 $2.94 31,884
2021-10-05 $3.11 $3.19 $3.08 $3.16 $3.03 96,608
2021-10-04 $3.05 $3.36 $3.02 $3.09 $2.96 716,571
2021-10-01 $3.05 $3.09 $3.00 $3.06 $2.93 97,124
2021-09-30 $3.07 $3.11 $3.05 $3.05 $2.92 66,229
2021-09-29 $3.07 $3.10 $3.06 $3.08 $2.95 43,516
2021-09-28 $3.12 $3.12 $3.07 $3.09 $2.96 52,581
2021-09-27 $3.12 $3.17 $3.05 $3.11 $2.98 94,246
2021-09-24 $3.09 $3.16 $3.09 $3.12 $2.99 40,591
2021-09-23 $3.11 $3.15 $3.08 $3.13 $3.00 24,021
2021-09-22 $3.05 $3.15 $3.05 $3.12 $2.99 67,558
2021-09-21 $3.08 $3.12 $3.06 $3.07 $2.94 85,127
2021-09-20 $3.15 $3.16 $3.05 $3.10 $2.97 127,550
2021-09-17 $3.25 $3.25 $3.13 $3.21 $3.08 58,875
2021-09-16 $3.15 $3.30 $3.13 $3.28 $3.15 101,077
2021-09-15 $3.07 $3.22 $3.07 $3.15 $3.02 48,164
2021-09-14 $3.12 $3.14 $3.05 $3.07 $2.94 80,678
2021-09-13 $3.21 $3.21 $3.07 $3.11 $2.98 179,243
2021-09-10 $3.22 $3.25 $3.18 $3.18 $3.05 49,884
2021-09-09 $3.21 $3.26 $3.19 $3.24 $3.11 25,178
2021-09-08 $3.21 $3.24 $3.19 $3.22 $3.09 62,351
2021-09-07 $3.19 $3.26 $3.19 $3.23 $3.10 35,467
2021-09-03 $3.23 $3.24 $3.20 $3.22 $3.09 50,022
2021-09-02 $3.23 $3.28 $3.19 $3.26 $3.13 98,162
2021-09-01 $3.20 $3.25 $3.19 $3.23 $3.10 59,201
2021-08-31 $3.23 $3.28 $3.18 $3.28 $3.15 123,802
2021-08-30 $3.26 $3.26 $3.18 $3.21 $3.08 110,581
2021-08-27 $3.12 $3.26 $3.12 $3.23 $3.10 61,860
2021-08-26 $3.11 $3.17 $3.11 $3.16 $3.03 72,679
2021-08-25 $3.20 $3.20 $3.14 $3.14 $3.01 39,605
2021-08-24 $3.13 $3.22 $3.13 $3.19 $3.06 106,543
2021-08-23 $3.21 $3.24 $3.13 $3.14 $3.01 115,429
2021-08-20 $3.33 $3.33 $3.14 $3.19 $3.05 99,781
2021-08-19 $3.17 $3.33 $3.16 $3.33 $3.19 71,727
2021-08-18 $3.20 $3.27 $3.15 $3.25 $3.12 96,931
2021-08-17 $3.25 $3.29 $3.20 $3.22 $3.09 54,520
2021-08-16 $3.38 $3.38 $3.20 $3.25 $3.12 65,441
2021-08-13 $3.32 $3.34 $3.26 $3.31 $3.17 48,216
2021-08-12 $3.37 $3.37 $3.23 $3.30 $3.16 77,949
2021-08-11 $3.36 $3.37 $3.29 $3.34 $3.20 64,303
2021-08-10 $3.26 $3.35 $3.25 $3.34 $3.20 116,223
2021-08-09 $3.29 $3.31 $3.22 $3.29 $3.15 59,155
2021-08-06 $3.23 $3.34 $3.17 $3.34 $3.20 115,144
2021-08-05 $3.34 $3.34 $3.20 $3.24 $3.11 143,775
2021-08-04 $3.43 $3.47 $3.28 $3.35 $3.17 232,290
2021-08-03 $3.34 $3.41 $3.29 $3.38 $3.20 136,754
2021-08-02 $3.43 $3.47 $3.27 $3.36 $3.18 185,006
2021-07-30 $3.58 $3.58 $3.42 $3.43 $3.25 68,372
2021-07-29 $3.55 $3.65 $3.50 $3.57 $3.38 92,450
2021-07-28 $3.69 $3.69 $3.50 $3.58 $3.39 121,255
2021-07-27 $3.69 $3.70 $3.59 $3.66 $3.46 51,426
2021-07-26 $3.58 $3.70 $3.58 $3.68 $3.49 101,656
2021-07-23 $3.63 $3.63 $3.54 $3.60 $3.41 71,255
2021-07-22 $3.43 $3.67 $3.33 $3.64 $3.45 161,403
2021-07-21 $3.37 $3.42 $3.27 $3.37 $3.19 113,554
2021-07-20 $3.16 $3.36 $3.16 $3.36 $3.18 74,491
2021-07-19 $3.17 $3.19 $3.00 $3.16 $2.99 332,409
2021-07-16 $3.40 $3.50 $3.31 $3.31 $3.14 76,058
2021-07-15 $3.48 $3.53 $3.30 $3.40 $3.22 170,860
2021-07-14 $3.56 $3.64 $3.45 $3.45 $3.27 315,362
2021-07-13 $3.59 $3.62 $3.54 $3.61 $3.42 31,974
2021-07-12 $3.51 $3.61 $3.51 $3.59 $3.40 57,777
2021-07-09 $3.56 $3.65 $3.50 $3.55 $3.36 149,919
2021-07-08 $3.50 $3.62 $3.40 $3.51 $3.32 91,112
2021-07-07 $3.52 $3.53 $3.43 $3.51 $3.32 208,508
2021-07-06 $3.68 $3.70 $3.49 $3.56 $3.37 173,775
2021-07-02 $3.76 $3.76 $3.65 $3.70 $3.50 48,474
2021-07-01 $3.72 $3.78 $3.69 $3.78 $3.58 45,555
2021-06-30 $3.78 $3.84 $3.67 $3.78 $3.58 49,461
2021-06-29 $3.89 $3.89 $3.76 $3.80 $3.60 83,442
2021-06-28 $3.53 $3.85 $3.53 $3.81 $3.61 285,393
2021-06-25 $3.63 $3.64 $3.52 $3.52 $3.33 73,278
2021-06-24 $3.54 $3.65 $3.51 $3.60 $3.41 116,019
2021-06-23 $3.53 $3.57 $3.51 $3.53 $3.34 54,558
2021-06-22 $3.53 $3.59 $3.47 $3.54 $3.35 86,813
2021-06-21 $3.52 $3.63 $3.45 $3.56 $3.37 82,136
2021-06-18 $3.57 $3.60 $3.45 $3.52 $3.33 321,530
2021-06-17 $3.75 $3.77 $3.55 $3.66 $3.47 268,594
2021-06-16 $3.82 $3.88 $3.70 $3.79 $3.59 219,885
2021-06-15 $3.84 $3.88 $3.79 $3.86 $3.66 90,492
2021-06-14 $3.92 $3.99 $3.82 $3.84 $3.64 136,249
2021-06-11 $4.00 $4.00 $3.85 $3.96 $3.75 158,022
2021-06-10 $3.98 $3.99 $3.88 $3.98 $3.77 133,628
2021-06-09 $3.95 $4.04 $3.91 $4.00 $3.79 75,921
2021-06-08 $4.13 $4.15 $3.88 $3.94 $3.73 310,499
2021-06-07 $4.21 $4.21 $4.08 $4.11 $3.89 105,197
2021-06-04 $4.20 $4.20 $4.10 $4.15 $3.93 163,283
2021-06-03 $4.05 $4.15 $4.03 $4.13 $3.91 187,410
2021-06-02 $4.09 $4.13 $4.03 $4.08 $3.86 138,337
2021-06-01 $4.12 $4.15 $4.03 $4.12 $3.90 287,017
2021-05-28 $4.01 $4.06 $3.96 $4.00 $3.79 169,915
2021-05-27 $4.20 $4.20 $3.92 $4.00 $3.79 393,430
2021-05-26 $4.03 $4.12 $3.95 $4.04 $3.83 267,831
2021-05-25 $4.12 $4.26 $4.05 $4.05 $3.84 385,673
2021-05-24 $3.91 $4.04 $3.87 $4.04 $3.83 396,777
2021-05-21 $3.77 $3.89 $3.71 $3.85 $3.65 229,728
2021-05-20 $3.80 $3.84 $3.66 $3.73 $3.53 204,928
2021-05-19 $3.70 $3.70 $3.56 $3.68 $3.49 104,777
2021-05-18 $3.64 $3.68 $3.51 $3.67 $3.48 108,802
2021-05-17 $3.60 $3.64 $3.51 $3.63 $3.44 179,022
2021-05-14 $3.54 $3.60 $3.44 $3.57 $3.38 232,393
2021-05-13 $3.49 $3.53 $3.43 $3.49 $3.31 157,944
2021-05-12 $3.47 $3.60 $3.43 $3.55 $3.36 245,203
2021-05-11 $3.40 $3.46 $3.38 $3.42 $3.24 119,345
2021-05-10 $3.20 $3.49 $3.13 $3.40 $3.22 274,519
2021-05-07 $3.43 $3.47 $3.12 $3.18 $3.01 425,189
2021-05-06 $3.50 $3.50 $3.32 $3.43 $3.25 118,674
2021-05-05 $3.37 $3.54 $3.31 $3.51 $3.29 158,438
2021-05-04 $3.37 $3.39 $3.26 $3.38 $3.16 92,034
2021-05-03 $3.32 $3.40 $3.29 $3.35 $3.14 112,165
2021-04-30 $3.32 $3.39 $3.25 $3.25 $3.04 150,154
2021-04-29 $3.37 $3.39 $3.27 $3.37 $3.16 85,835
2021-04-28 $3.19 $3.35 $3.19 $3.33 $3.12 140,251
2021-04-27 $3.17 $3.22 $3.16 $3.17 $2.97 95,766
2021-04-26 $3.20 $3.27 $3.16 $3.21 $3.01 90,954
2021-04-23 $3.15 $3.19 $3.12 $3.16 $2.96 86,718
2021-04-22 $3.14 $3.17 $3.11 $3.14 $2.94 130,986
2021-04-21 $3.03 $3.12 $3.03 $3.08 $2.88 95,057
2021-04-20 $3.12 $3.14 $3.04 $3.05 $2.86 185,837
2021-04-19 $3.16 $3.17 $3.12 $3.15 $2.95 95,539
2021-04-16 $3.18 $3.20 $3.14 $3.16 $2.96 172,171
2021-04-15 $3.17 $3.24 $3.13 $3.18 $2.98 163,053
2021-04-14 $3.06 $3.24 $3.06 $3.16 $2.96 151,712
2021-04-13 $3.15 $3.21 $3.02 $3.15 $2.95 284,001
2021-04-12 $3.35 $3.37 $3.15 $3.17 $2.97 207,873
2021-04-09 $3.58 $3.58 $3.36 $3.37 $3.16 102,175
2021-04-08 $3.39 $3.50 $3.36 $3.49 $3.27 110,829
2021-04-07 $3.55 $3.61 $3.35 $3.40 $3.18 201,876
2021-04-06 $3.71 $3.80 $3.44 $3.55 $3.32 530,407
2021-04-05 $3.50 $3.73 $3.40 $3.72 $3.48 769,752
2021-04-01 $3.32 $3.43 $3.15 $3.42 $3.20 271,867
2021-03-31 $3.10 $3.32 $3.10 $3.24 $3.03 346,027
2021-03-30 $3.15 $3.21 $3.04 $3.11 $2.91 299,304
2021-03-29 $3.31 $3.33 $3.10 $3.16 $2.96 224,020
2021-03-26 $3.25 $3.29 $3.17 $3.28 $3.07 196,989
2021-03-25 $3.06 $3.22 $3.05 $3.21 $3.01 215,697
2021-03-24 $3.11 $3.20 $3.11 $3.14 $2.94 189,548
2021-03-23 $3.23 $3.27 $3.09 $3.11 $2.91 341,035
2021-03-22 $3.21 $3.29 $3.18 $3.21 $3.01 187,415
2021-03-19 $3.12 $3.34 $3.11 $3.21 $3.01 1,804,679
2021-03-18 $3.25 $3.41 $3.13 $3.15 $2.95 499,801
2021-03-17 $3.13 $3.42 $3.03 $3.26 $3.05 1,024,156
2021-03-16 $3.50 $3.54 $3.09 $3.23 $3.02 1,216,259
2021-03-15 $3.26 $3.53 $3.21 $3.43 $3.21 1,437,851
2021-03-12 $3.20 $3.38 $2.91 $3.07 $2.87 1,332,737
2021-03-11 $2.81 $3.25 $2.78 $3.12 $2.92 2,081,248
2021-03-10 $2.60 $2.87 $2.55 $2.71 $2.54 870,865
2021-03-09 $2.50 $2.69 $2.50 $2.57 $2.41 524,340
2021-03-08 $2.43 $2.51 $2.38 $2.50 $2.34 469,130
2021-03-05 $2.20 $2.40 $2.19 $2.40 $2.25 281,185
2021-03-04 $2.34 $2.34 $2.13 $2.22 $2.08 297,415
2021-03-03 $2.35 $2.39 $2.21 $2.24 $2.10 318,976
2021-03-02 $2.34 $2.46 $2.26 $2.35 $2.20 478,237
2021-03-01 $2.26 $2.30 $2.24 $2.29 $2.14 196,502
2021-02-26 $2.29 $2.32 $2.22 $2.26 $2.12 134,740
2021-02-25 $2.34 $2.34 $2.22 $2.27 $2.13 175,617
2021-02-24 $2.23 $2.35 $2.18 $2.32 $2.17 251,630
2021-02-23 $2.15 $2.26 $2.05 $2.24 $2.10 257,924
2021-02-22 $2.17 $2.30 $2.17 $2.26 $2.12 170,962
2021-02-19 $2.27 $2.29 $2.13 $2.20 $2.06 384,505
2021-02-18 $2.32 $2.39 $2.12 $2.24 $2.10 652,069
2021-02-17 $2.30 $2.45 $2.27 $2.30 $2.15 616,331
2021-02-16 $2.27 $2.31 $2.25 $2.29 $2.14 566,667
2021-02-12 $2.11 $2.34 $2.08 $2.21 $2.07 899,094
2021-02-11 $2.09 $2.19 $2.06 $2.12 $1.98 726,324
2021-02-10 $2.04 $2.15 $2.02 $2.14 $2.00 699,072
2021-02-09 $2.10 $2.10 $2.03 $2.05 $1.92 178,223
2021-02-08 $2.09 $2.10 $2.06 $2.10 $1.97 257,114
2021-02-05 $2.10 $2.10 $2.02 $2.04 $1.91 204,224
2021-02-04 $2.12 $2.16 $2.04 $2.09 $1.96 189,786
2021-02-03 $2.02 $2.18 $2.00 $2.16 $1.98 469,146
2021-02-02 $2.01 $2.03 $1.99 $2.02 $1.86 143,359
2021-02-01 $2.03 $2.05 $1.95 $2.01 $1.85 138,792
2021-01-29 $2.10 $2.10 $1.98 $2.01 $1.85 205,028
2021-01-28 $2.00 $2.15 $1.98 $2.09 $1.92 482,151
2021-01-27 $2.05 $2.05 $1.98 $2.00 $1.84 176,678
2021-01-26 $2.02 $2.06 $2.00 $2.04 $1.87 200,487
2021-01-25 $2.04 $2.08 $2.00 $2.03 $1.86 270,771
2021-01-22 $2.00 $2.05 $1.98 $2.04 $1.87 169,865
2021-01-21 $2.02 $2.04 $1.96 $2.02 $1.86 151,544
2021-01-20 $2.10 $2.13 $2.02 $2.03 $1.86 276,026
2021-01-19 $2.01 $2.10 $1.97 $2.07 $1.90 800,022
2021-01-15 $2.00 $2.02 $1.97 $2.02 $1.86 142,268
2021-01-14 $2.02 $2.02 $2.01 $2.02 $1.86 204,798
2021-01-13 $2.01 $2.02 $2.00 $2.01 $1.85 117,525
2021-01-12 $2.00 $2.02 $1.97 $2.02 $1.86 287,383
2021-01-11 $2.09 $2.09 $1.99 $2.01 $1.85 258,556
2021-01-08 $2.15 $2.15 $2.06 $2.08 $1.91 95,832
2021-01-07 $2.07 $2.12 $2.05 $2.10 $1.93 176,911
2021-01-06 $2.05 $2.10 $2.01 $2.05 $1.88 364,337
2021-01-05 $2.02 $2.14 $2.02 $2.04 $1.87 473,617
2021-01-04 $1.99 $2.03 $1.97 $2.01 $1.85 188,703
2020-12-31 $1.96 $1.99 $1.95 $1.99 $1.83 95,714
2020-12-30 $2.09 $2.10 $1.97 $1.99 $1.83 245,416
2020-12-29 $1.99 $2.13 $1.96 $2.06 $1.89 289,808
2020-12-28 $2.06 $2.09 $1.95 $2.02 $1.86 323,815
2020-12-24 $2.13 $2.16 $2.05 $2.10 $1.93 192,404
2020-12-23 $2.12 $2.19 $2.09 $2.18 $2.00 399,405
2020-12-22 $2.14 $2.20 $2.02 $2.11 $1.94 516,656
2020-12-21 $1.90 $2.20 $1.86 $2.19 $2.01 3,848,108
2020-12-18 $1.80 $1.82 $1.79 $1.80 $1.65 90,271
2020-12-17 $1.82 $1.83 $1.79 $1.80 $1.65 146,575
2020-12-16 $1.79 $1.81 $1.76 $1.81 $1.66 115,117
2020-12-15 $1.74 $1.78 $1.70 $1.76 $1.62 144,915
2020-12-14 $1.81 $1.81 $1.70 $1.75 $1.61 136,501
2020-12-11 $1.81 $1.83 $1.75 $1.80 $1.65 112,052
2020-12-10 $1.83 $1.83 $1.79 $1.81 $1.66 122,457
2020-12-09 $1.81 $1.82 $1.79 $1.81 $1.66 66,910
2020-12-08 $1.80 $1.82 $1.77 $1.79 $1.64 194,544
2020-12-07 $1.81 $1.83 $1.75 $1.80 $1.65 217,702
2020-12-04 $1.77 $1.80 $1.74 $1.79 $1.64 265,684
2020-12-03 $1.71 $1.77 $1.71 $1.75 $1.61 219,628
2020-12-02 $1.71 $1.75 $1.67 $1.69 $1.55 174,443
2020-12-01 $1.74 $1.75 $1.68 $1.74 $1.60 136,815
2020-11-30 $1.66 $1.71 $1.60 $1.69 $1.55 198,612
2020-11-27 $1.74 $1.80 $1.69 $1.70 $1.56 199,415
2020-11-25 $1.62 $1.73 $1.58 $1.69 $1.55 225,428
2020-11-24 $1.62 $1.64 $1.56 $1.61 $1.48 260,368
2020-11-23 $1.64 $1.65 $1.61 $1.62 $1.49 132,301
2020-11-20 $1.64 $1.64 $1.60 $1.63 $1.50 44,346
2020-11-19 $1.62 $1.64 $1.57 $1.61 $1.48 133,333
2020-11-18 $1.64 $1.64 $1.59 $1.60 $1.47 106,538
2020-11-17 $1.63 $1.63 $1.57 $1.60 $1.47 145,654
2020-11-16 $1.64 $1.65 $1.57 $1.64 $1.51 183,325
2020-11-13 $1.52 $1.60 $1.48 $1.58 $1.45 314,693
2020-11-12 $1.48 $1.53 $1.48 $1.48 $1.36 66,259
2020-11-11 $1.50 $1.53 $1.48 $1.53 $1.41 158,044
2020-11-10 $1.54 $1.55 $1.44 $1.49 $1.37 87,914
2020-11-09 $1.47 $1.55 $1.45 $1.51 $1.39 443,717
2020-11-06 $1.46 $1.48 $1.38 $1.45 $1.33 184,707
2020-11-05 $1.42 $1.56 $1.40 $1.50 $1.38 883,554
2020-11-04 $1.37 $1.40 $1.34 $1.34 $1.23 1,073,926
2020-11-03 $1.35 $1.40 $1.34 $1.39 $1.28 60,710
2020-11-02 $1.40 $1.40 $1.34 $1.37 $1.26 53,396
2020-10-30 $1.38 $1.39 $1.34 $1.39 $1.24 26,153
2020-10-29 $1.36 $1.38 $1.34 $1.37 $1.22 36,303
2020-10-28 $1.36 $1.36 $1.33 $1.35 $1.21 49,180
2020-10-27 $1.36 $1.39 $1.36 $1.38 $1.23 96,553
2020-10-26 $1.41 $1.41 $1.34 $1.37 $1.22 40,626
2020-10-23 $1.35 $1.42 $1.34 $1.42 $1.27 53,173
2020-10-22 $1.35 $1.39 $1.34 $1.39 $1.24 60,918
2020-10-21 $1.34 $1.37 $1.34 $1.35 $1.21 36,758
2020-10-20 $1.34 $1.37 $1.32 $1.36 $1.21 59,192
2020-10-19 $1.37 $1.37 $1.32 $1.35 $1.21 30,458
2020-10-16 $1.36 $1.40 $1.32 $1.37 $1.22 114,662
2020-10-15 $1.33 $1.40 $1.31 $1.35 $1.21 80,509
2020-10-14 $1.35 $1.39 $1.33 $1.34 $1.20 119,252
2020-10-13 $1.40 $1.40 $1.31 $1.35 $1.21 224,275
2020-10-12 $1.40 $1.44 $1.37 $1.38 $1.23 187,672
2020-10-09 $1.55 $1.55 $1.40 $1.44 $1.29 213,428
2020-10-08 $1.48 $1.55 $1.43 $1.53 $1.37 115,034
2020-10-07 $1.47 $1.47 $1.43 $1.46 $1.30 75,321
2020-10-06 $1.44 $1.48 $1.37 $1.42 $1.27 103,040
2020-10-05 $1.44 $1.49 $1.42 $1.45 $1.29 106,378
2020-10-02 $1.39 $1.51 $1.39 $1.44 $1.29 109,710
2020-10-01 $1.52 $1.61 $1.20 $1.39 $1.24 504,282
2020-09-30 $1.57 $1.58 $1.46 $1.54 $1.37 286,990
2020-09-29 $1.46 $1.65 $1.46 $1.59 $1.42 735,279
2020-09-28 $1.47 $1.50 $1.45 $1.47 $1.31 92,710
2020-09-25 $1.45 $1.48 $1.42 $1.48 $1.32 129,270
2020-09-24 $1.42 $1.48 $1.40 $1.43 $1.28 78,525
2020-09-23 $1.45 $1.46 $1.41 $1.43 $1.28 32,916
2020-09-22 $1.46 $1.48 $1.43 $1.43 $1.28 99,523
2020-09-21 $1.45 $1.49 $1.45 $1.45 $1.29 37,811
2020-09-18 $1.50 $1.54 $1.46 $1.51 $1.35 159,774
2020-09-17 $1.50 $1.51 $1.48 $1.50 $1.34 55,577
2020-09-16 $1.50 $1.52 $1.42 $1.51 $1.35 73,939
2020-09-15 $1.45 $1.50 $1.45 $1.48 $1.32 114,326
2020-09-14 $1.40 $1.48 $1.40 $1.46 $1.30 50,815
2020-09-11 $1.41 $1.43 $1.37 $1.40 $1.25 67,402
2020-09-10 $1.45 $1.49 $1.39 $1.42 $1.27 169,728
2020-09-09 $1.50 $1.50 $1.44 $1.45 $1.29 60,580
2020-09-08 $1.50 $1.50 $1.44 $1.47 $1.31 28,966
2020-09-04 $1.50 $1.55 $1.41 $1.54 $1.37 128,087
2020-09-03 $1.47 $1.50 $1.46 $1.49 $1.33 302,078
2020-09-02 $1.49 $1.49 $1.46 $1.47 $1.31 109,630
2020-09-01 $1.46 $1.51 $1.46 $1.50 $1.34 55,858
2020-08-31 $1.51 $1.51 $1.49 $1.49 $1.33 22,769
2020-08-28 $1.50 $1.53 $1.49 $1.51 $1.35 35,596
2020-08-27 $1.49 $1.51 $1.47 $1.51 $1.35 32,036
2020-08-26 $1.51 $1.54 $1.47 $1.49 $1.33 36,816
2020-08-25 $1.49 $1.50 $1.45 $1.50 $1.34 61,769
2020-08-24 $1.59 $1.59 $1.29 $1.48 $1.32 502,213
2020-08-21 $1.58 $1.61 $1.56 $1.58 $1.41 64,338
2020-08-20 $1.63 $1.65 $1.56 $1.59 $1.42 100,666
2020-08-19 $1.62 $1.65 $1.60 $1.64 $1.46 77,839
2020-08-18 $1.64 $1.67 $1.57 $1.61 $1.44 171,609
2020-08-17 $1.55 $1.65 $1.54 $1.63 $1.45 340,618
2020-08-14 $1.56 $1.63 $1.50 $1.54 $1.37 311,592
2020-08-13 $1.58 $1.64 $1.53 $1.53 $1.37 287,807
2020-08-12 $1.70 $1.70 $1.60 $1.60 $1.43 175,375
2020-08-11 $1.60 $1.71 $1.60 $1.69 $1.51 396,924
2020-08-10 $1.49 $1.79 $1.48 $1.60 $1.43 702,366
2020-08-07 $1.44 $1.44 $1.40 $1.43 $1.28 66,982
2020-08-06 $1.42 $1.44 $1.40 $1.43 $1.28 86,755
2020-08-05 $1.42 $1.45 $1.40 $1.42 $1.27 52,888
2020-08-04 $1.42 $1.45 $1.40 $1.42 $1.27 63,338
2020-08-03 $1.41 $1.42 $1.40 $1.42 $1.27 51,350
2020-07-31 $1.43 $1.43 $1.40 $1.43 $1.24 45,232
2020-07-30 $1.45 $1.45 $1.38 $1.41 $1.22 26,509
2020-07-29 $1.39 $1.47 $1.38 $1.40 $1.22 95,965
2020-07-28 $1.41 $1.41 $1.39 $1.40 $1.22 138,484
2020-07-27 $1.41 $1.43 $1.39 $1.41 $1.22 41,701
2020-07-24 $1.39 $1.43 $1.39 $1.40 $1.22 33,308
2020-07-23 $1.39 $1.43 $1.39 $1.41 $1.22 34,478
2020-07-22 $1.41 $1.44 $1.39 $1.41 $1.22 60,073
2020-07-21 $1.45 $1.45 $1.38 $1.42 $1.23 51,824
2020-07-20 $1.46 $1.46 $1.42 $1.44 $1.25 54,351
2020-07-17 $1.42 $1.45 $1.41 $1.44 $1.25 53,713
2020-07-16 $1.39 $1.42 $1.38 $1.41 $1.22 57,077
2020-07-15 $1.48 $1.48 $1.40 $1.42 $1.23 508,920
2020-07-14 $1.43 $1.48 $1.38 $1.46 $1.27 98,998
2020-07-13 $1.45 $1.49 $1.42 $1.46 $1.27 295,942
2020-07-10 $1.41 $1.45 $1.38 $1.45 $1.26 77,894
2020-07-09 $1.44 $1.45 $1.41 $1.42 $1.23 17,943
2020-07-08 $1.41 $1.45 $1.39 $1.45 $1.26 117,223
2020-07-07 $1.40 $1.49 $1.38 $1.43 $1.24 141,160
2020-07-06 $1.41 $1.46 $1.40 $1.44 $1.25 446,005
2020-07-02 $1.39 $1.42 $1.38 $1.41 $1.22 102,755
2020-07-01 $1.39 $1.39 $1.36 $1.39 $1.21 171,447
2020-06-30 $1.40 $1.40 $1.35 $1.40 $1.22 167,011
2020-06-29 $1.30 $1.40 $1.30 $1.37 $1.19 152,960
2020-06-26 $1.35 $1.36 $1.28 $1.29 $1.12 248,945
2020-06-25 $1.40 $1.41 $1.35 $1.36 $1.18 43,599
2020-06-24 $1.45 $1.45 $1.34 $1.40 $1.22 267,340
2020-06-23 $1.43 $1.48 $1.37 $1.44 $1.25 252,328
2020-06-22 $1.41 $1.47 $1.37 $1.43 $1.24 71,180
2020-06-19 $1.43 $1.44 $1.40 $1.44 $1.25 36,019
2020-06-18 $1.41 $1.45 $1.41 $1.42 $1.23 34,896
2020-06-17 $1.48 $1.48 $1.41 $1.41 $1.22 90,387
2020-06-16 $1.45 $1.49 $1.42 $1.47 $1.28 312,404
2020-06-15 $1.38 $1.41 $1.30 $1.40 $1.22 31,200
2020-06-12 $1.36 $1.40 $1.35 $1.38 $1.20 155,279
2020-06-11 $1.40 $1.41 $1.35 $1.38 $1.20 305,437
2020-06-10 $1.38 $1.45 $1.35 $1.42 $1.23 98,161
2020-06-09 $1.43 $1.45 $1.37 $1.40 $1.22 134,152
2020-06-08 $1.40 $1.42 $1.37 $1.42 $1.23 131,731
2020-06-05 $1.40 $1.45 $1.35 $1.38 $1.20 607,535
2020-06-04 $1.41 $1.41 $1.37 $1.40 $1.22 229,763
2020-06-03 $1.42 $1.42 $1.37 $1.39 $1.21 77,318
2020-06-02 $1.39 $1.42 $1.34 $1.40 $1.22 75,850
2020-06-01 $1.38 $1.40 $1.34 $1.38 $1.20 125,903
2020-05-29 $1.39 $1.40 $1.36 $1.39 $1.21 62,789
2020-05-28 $1.36 $1.40 $1.36 $1.37 $1.19 43,716
2020-05-27 $1.39 $1.40 $1.36 $1.37 $1.19 60,879
2020-05-26 $1.40 $1.40 $1.35 $1.39 $1.21 67,695
2020-05-22 $1.34 $1.45 $1.32 $1.35 $1.17 46,829
2020-05-21 $1.35 $1.37 $1.32 $1.36 $1.18 107,871
2020-05-20 $1.34 $1.39 $1.34 $1.35 $1.17 61,463
2020-05-19 $1.38 $1.42 $1.33 $1.35 $1.17 146,666
2020-05-18 $1.43 $1.49 $1.36 $1.41 $1.22 223,373
2020-05-15 $1.40 $1.48 $1.39 $1.40 $1.22 231,576
2020-05-14 $1.38 $1.40 $1.28 $1.38 $1.20 121,116
2020-05-13 $1.37 $1.44 $1.36 $1.40 $1.22 186,002
2020-05-12 $1.46 $1.51 $1.39 $1.39 $1.21 165,137
2020-05-11 $1.52 $1.55 $1.42 $1.45 $1.26 134,699
2020-05-08 $1.49 $1.55 $1.46 $1.52 $1.32 310,447
2020-05-07 $1.42 $1.55 $1.38 $1.45 $1.26 189,169
2020-05-06 $1.38 $1.42 $1.35 $1.42 $1.23 157,285
2020-05-05 $1.31 $1.41 $1.31 $1.40 $1.22 176,614
2020-05-04 $1.30 $1.37 $1.27 $1.33 $1.15 286,438
2020-05-01 $1.44 $1.46 $1.34 $1.38 $1.20 339,189
2020-04-30 $1.49 $1.53 $1.45 $1.47 $1.24 260,417
2020-04-29 $1.45 $1.49 $1.44 $1.48 $1.25 302,610
2020-04-28 $1.50 $1.50 $1.43 $1.45 $1.22 411,016
2020-04-27 $1.42 $1.49 $1.42 $1.45 $1.22 364,165
2020-04-24 $1.45 $1.50 $1.36 $1.42 $1.20 392,593
2020-04-23 $1.33 $1.44 $1.30 $1.41 $1.19 593,521
2020-04-22 $1.20 $1.32 $1.20 $1.30 $1.10 607,430
2020-04-21 $1.20 $1.21 $1.15 $1.20 $1.01 317,675
2020-04-20 $1.08 $1.20 $1.07 $1.20 $1.01 472,109
2020-04-17 $1.00 $1.10 $0.99 $1.09 $0.92 640,441
2020-04-16 $1.00 $1.00 $0.95 $0.99 $0.84 31,740
2020-04-15 $0.94 $1.00 $0.94 $0.97 $0.82 97,247
2020-04-14 $0.98 $0.99 $0.94 $0.98 $0.83 112,753
2020-04-13 $0.98 $1.03 $0.97 $0.99 $0.84 63,919
2020-04-09 $0.94 $1.04 $0.94 $0.98 $0.83 251,501
2020-04-08 $0.91 $0.93 $0.90 $0.93 $0.78 34,325
2020-04-07 $0.85 $0.92 $0.85 $0.88 $0.75 112,035
2020-04-06 $0.89 $0.89 $0.85 $0.87 $0.73 51,828
2020-04-03 $0.89 $0.89 $0.85 $0.86 $0.73 55,430
2020-04-02 $0.92 $0.92 $0.83 $0.87 $0.73 77,435
2020-04-01 $0.92 $0.92 $0.89 $0.91 $0.77 34,863
2020-03-31 $0.95 $0.95 $0.85 $0.88 $0.74 72,277
2020-03-30 $0.83 $0.99 $0.82 $0.95 $0.80 190,803
2020-03-27 $0.90 $0.90 $0.80 $0.80 $0.67 103,401
2020-03-26 $0.90 $0.90 $0.82 $0.85 $0.72 252,590
2020-03-25 $0.71 $0.73 $0.66 $0.72 $0.61 221,956
2020-03-24 $0.70 $0.71 $0.64 $0.67 $0.57 75,373
2020-03-23 $0.74 $0.74 $0.61 $0.65 $0.55 98,326
2020-03-20 $0.68 $0.71 $0.65 $0.71 $0.60 531,676
2020-03-19 $0.54 $0.65 $0.54 $0.65 $0.55 198,528
2020-03-18 $0.71 $0.71 $0.53 $0.55 $0.46 150,682
2020-03-17 $0.73 $0.80 $0.60 $0.65 $0.55 627,457
2020-03-16 $0.71 $0.79 $0.68 $0.68 $0.57 125,940
2020-03-13 $0.76 $0.80 $0.70 $0.72 $0.61 197,089
2020-03-12 $0.80 $0.82 $0.68 $0.69 $0.58 222,659
2020-03-11 $0.89 $0.90 $0.83 $0.86 $0.73 127,716
2020-03-10 $0.98 $1.00 $0.80 $0.90 $0.76 321,099
2020-03-09 $1.00 $1.01 $0.92 $0.93 $0.78 167,509
2020-03-06 $1.02 $1.04 $0.99 $1.01 $0.85 141,937
2020-03-05 $1.08 $1.08 $1.02 $1.03 $0.87 118,783
2020-03-04 $1.10 $1.10 $1.07 $1.08 $0.91 55,907
2020-03-03 $1.12 $1.12 $1.07 $1.10 $0.93 32,062
2020-03-02 $1.03 $1.12 $1.02 $1.08 $0.91 201,778
2020-02-28 $1.04 $1.08 $1.00 $1.07 $0.90 224,498
2020-02-27 $1.04 $1.07 $0.99 $1.04 $0.88 226,192
2020-02-26 $1.08 $1.10 $1.06 $1.09 $0.92 342,385
2020-02-25 $1.11 $1.13 $1.07 $1.09 $0.92 169,597
2020-02-24 $1.11 $1.14 $1.10 $1.11 $0.94 71,663
2020-02-21 $1.16 $1.16 $1.12 $1.13 $0.95 93,362
2020-02-20 $1.17 $1.18 $1.15 $1.15 $0.97 98,909
2020-02-19 $1.16 $1.19 $1.15 $1.16 $0.98 151,309
2020-02-18 $1.14 $1.17 $1.13 $1.17 $0.99 227,440
2020-02-14 $1.13 $1.15 $1.12 $1.14 $0.96 78,017
2020-02-13 $1.12 $1.14 $1.11 $1.12 $0.94 32,827
2020-02-12 $1.14 $1.14 $1.11 $1.14 $0.96 41,322
2020-02-11 $1.11 $1.13 $1.11 $1.12 $0.94 30,693
2020-02-10 $1.15 $1.15 $1.11 $1.12 $0.94 60,528
2020-02-07 $1.16 $1.16 $1.14 $1.15 $0.97 32,451
2020-02-06 $1.16 $1.17 $1.13 $1.16 $0.98 212,549
2020-02-05 $1.12 $1.17 $1.11 $1.16 $0.98 265,987
2020-02-04 $1.14 $1.14 $1.11 $1.11 $0.94 130,388
2020-02-03 $1.19 $1.19 $1.13 $1.14 $0.96 124,756
2020-01-31 $1.19 $1.19 $1.14 $1.16 $0.95 282,228
2020-01-30 $1.19 $1.20 $1.17 $1.19 $0.97 81,654
2020-01-29 $1.16 $1.18 $1.15 $1.17 $0.95 51,821
2020-01-28 $1.17 $1.17 $1.16 $1.16 $0.95 30,113
2020-01-27 $1.20 $1.20 $1.15 $1.17 $0.95 111,326
2020-01-24 $1.18 $1.19 $1.16 $1.18 $0.96 42,554
2020-01-23 $1.19 $1.19 $1.16 $1.18 $0.96 92,791
2020-01-22 $1.18 $1.19 $1.17 $1.18 $0.96 44,582
2020-01-21 $1.17 $1.21 $1.15 $1.16 $0.95 156,610
2020-01-17 $1.21 $1.21 $1.17 $1.18 $0.96 120,332
2020-01-16 $1.20 $1.21 $1.18 $1.20 $0.98 181,644
2020-01-15 $1.21 $1.21 $1.19 $1.20 $0.98 70,294
2020-01-14 $1.19 $1.20 $1.18 $1.19 $0.97 78,180
2020-01-13 $1.17 $1.21 $1.17 $1.18 $0.96 71,334
2020-01-10 $1.19 $1.24 $1.18 $1.19 $0.97 79,950
2020-01-09 $1.20 $1.21 $1.19 $1.19 $0.97 81,445
2020-01-08 $1.19 $1.21 $1.17 $1.21 $0.99 179,275
2020-01-07 $1.19 $1.20 $1.17 $1.20 $0.98 74,644
2020-01-06 $1.18 $1.19 $1.16 $1.19 $0.97 95,048
2020-01-03 $1.18 $1.18 $1.16 $1.16 $0.95 52,589
2020-01-02 $1.19 $1.20 $1.14 $1.18 $0.96 49,217
2019-12-31 $1.17 $1.22 $1.12 $1.13 $0.92 166,062
2019-12-30 $1.22 $1.24 $1.16 $1.17 $0.95 161,592
2019-12-27 $1.19 $1.21 $1.17 $1.20 $0.98 101,901
2019-12-26 $1.15 $1.20 $1.15 $1.19 $0.97 108,031
2019-12-24 $1.16 $1.18 $1.14 $1.15 $0.94 65,339
2019-12-23 $1.15 $1.18 $1.14 $1.17 $0.95 170,453
2019-12-20 $1.15 $1.17 $1.11 $1.16 $0.95 214,401
2019-12-19 $1.08 $1.16 $1.08 $1.16 $0.95 232,432
2019-12-18 $1.07 $1.09 $1.07 $1.08 $0.88 200,597
2019-12-17 $1.07 $1.09 $1.07 $1.08 $0.88 126,978
2019-12-16 $1.10 $1.11 $1.06 $1.07 $0.87 303,409
2019-12-13 $1.08 $1.12 $1.08 $1.10 $0.90 319,910
2019-12-12 $1.09 $1.10 $1.08 $1.10 $0.90 230,001
2019-12-11 $1.08 $1.10 $1.08 $1.08 $0.88 103,642
2019-12-10 $1.08 $1.10 $1.08 $1.10 $0.90 79,604
2019-12-09 $1.08 $1.10 $1.07 $1.10 $0.90 113,055
2019-12-06 $1.07 $1.09 $1.06 $1.09 $0.89 78,046
2019-12-05 $1.07 $1.09 $1.06 $1.07 $0.87 120,149
2019-12-04 $1.07 $1.10 $1.07 $1.07 $0.87 456,172
2019-12-03 $1.08 $1.08 $1.07 $1.07 $0.87 129,949
2019-12-02 $1.08 $1.09 $1.07 $1.07 $0.87 194,707
2019-11-29 $1.07 $1.09 $1.07 $1.07 $0.87 59,754
2019-11-27 $1.08 $1.08 $1.07 $1.07 $0.87 73,313
2019-11-26 $1.09 $1.09 $1.06 $1.07 $0.87 197,726
2019-11-25 $1.09 $1.09 $1.07 $1.09 $0.89 154,412
2019-11-22 $1.10 $1.11 $1.06 $1.08 $0.88 218,404
2019-11-21 $1.08 $1.09 $1.07 $1.09 $0.89 170,398
2019-11-20 $1.09 $1.11 $1.07 $1.09 $0.89 407,338
2019-11-19 $1.11 $1.12 $1.10 $1.10 $0.90 277,723
2019-11-18 $1.14 $1.14 $1.11 $1.12 $0.91 235,549
2019-11-15 $1.12 $1.16 $1.12 $1.14 $0.93 161,217
2019-11-14 $1.14 $1.14 $1.11 $1.13 $0.92 145,514
2019-11-13 $1.13 $1.14 $1.11 $1.14 $0.93 196,424
2019-11-12 $1.15 $1.16 $1.11 $1.12 $0.91 187,319
2019-11-11 $1.14 $1.18 $1.12 $1.16 $0.95 124,450
2019-11-08 $1.19 $1.19 $1.15 $1.18 $0.96 658,432
2019-11-07 $1.22 $1.23 $1.14 $1.16 $0.95 645,377
2019-11-06 $1.15 $1.15 $1.13 $1.14 $0.93 133,855
2019-11-05 $1.16 $1.16 $1.14 $1.14 $0.93 44,560
2019-11-04 $1.17 $1.17 $1.14 $1.15 $0.94 117,253
2019-11-01 $1.16 $1.19 $1.15 $1.17 $0.95 171,631
2019-10-31 $1.18 $1.20 $1.17 $1.19 $0.94 94,467
2019-10-30 $1.18 $1.18 $1.17 $1.18 $0.93 42,621
2019-10-29 $1.20 $1.20 $1.17 $1.17 $0.92 98,630
2019-10-28 $1.17 $1.20 $1.17 $1.20 $0.95 131,444
2019-10-25 $1.18 $1.19 $1.16 $1.16 $0.91 86,236
2019-10-24 $1.16 $1.18 $1.15 $1.17 $0.92 87,471
2019-10-23 $1.15 $1.17 $1.15 $1.15 $0.91 59,510
2019-10-22 $1.15 $1.17 $1.15 $1.15 $0.91 52,098
2019-10-21 $1.14 $1.17 $1.14 $1.16 $0.91 78,607
2019-10-18 $1.13 $1.15 $1.12 $1.14 $0.90 59,888
2019-10-17 $1.14 $1.15 $1.13 $1.14 $0.90 59,117
2019-10-16 $1.17 $1.17 $1.14 $1.14 $0.90 33,640
2019-10-15 $1.16 $1.17 $1.14 $1.16 $0.91 36,225
2019-10-14 $1.17 $1.17 $1.13 $1.15 $0.91 68,730
2019-10-11 $1.12 $1.15 $1.12 $1.15 $0.91 104,979
2019-10-10 $1.13 $1.14 $1.11 $1.12 $0.88 80,810
2019-10-09 $1.11 $1.12 $1.10 $1.11 $0.87 142,213
2019-10-08 $1.13 $1.15 $1.11 $1.11 $0.87 137,659
2019-10-07 $1.14 $1.16 $1.12 $1.13 $0.89 70,146
2019-10-04 $1.14 $1.17 $1.13 $1.13 $0.89 83,661
2019-10-03 $1.14 $1.14 $1.12 $1.13 $0.89 27,193
2019-10-02 $1.12 $1.15 $1.10 $1.15 $0.91 117,392
2019-10-01 $1.12 $1.13 $1.12 $1.12 $0.88 54,555
2019-09-30 $1.11 $1.13 $1.11 $1.12 $0.88 126,160
2019-09-27 $1.13 $1.13 $1.11 $1.12 $0.88 53,850
2019-09-26 $1.13 $1.13 $1.12 $1.12 $0.88 24,772
2019-09-25 $1.13 $1.14 $1.12 $1.13 $0.89 26,191
2019-09-24 $1.13 $1.14 $1.12 $1.13 $0.89 77,678
2019-09-23 $1.14 $1.14 $1.12 $1.13 $0.89 145,697
2019-09-20 $1.13 $1.16 $1.12 $1.15 $0.91 203,134
2019-09-19 $1.14 $1.14 $1.12 $1.13 $0.89 169,750
2019-09-18 $1.16 $1.16 $1.13 $1.14 $0.90 180,519
2019-09-17 $1.19 $1.19 $1.15 $1.15 $0.91 85,248
2019-09-16 $1.20 $1.23 $1.15 $1.18 $0.93 402,844
2019-09-13 $1.19 $1.20 $1.12 $1.17 $0.92 284,144
2019-09-12 $1.24 $1.25 $1.19 $1.19 $0.94 269,404
2019-09-11 $1.33 $1.33 $1.21 $1.25 $0.99 459,801
2019-09-10 $1.30 $1.34 $1.27 $1.32 $1.04 172,900
2019-09-09 $1.28 $1.31 $1.28 $1.30 $1.02 73,325
2019-09-06 $1.29 $1.31 $1.29 $1.31 $1.03 54,013
2019-09-05 $1.26 $1.33 $1.25 $1.30 $1.02 156,150
2019-09-04 $1.25 $1.27 $1.23 $1.27 $1.00 110,443
2019-09-03 $1.23 $1.25 $1.23 $1.24 $0.98 22,481
2019-08-30 $1.24 $1.25 $1.23 $1.25 $0.99 99,330
2019-08-29 $1.25 $1.26 $1.22 $1.24 $0.97 155,655
2019-08-28 $1.24 $1.25 $1.23 $1.25 $0.99 153,416
2019-08-27 $1.25 $1.26 $1.25 $1.25 $0.99 105,682
2019-08-26 $1.28 $1.28 $1.25 $1.27 $1.00 69,610
2019-08-23 $1.27 $1.29 $1.25 $1.28 $1.01 173,501
2019-08-22 $1.29 $1.31 $1.26 $1.27 $1.00 163,308
2019-08-21 $1.27 $1.35 $1.26 $1.31 $1.03 429,106
2019-08-20 $1.26 $1.27 $1.26 $1.26 $0.99 33,453
2019-08-19 $1.27 $1.27 $1.26 $1.26 $0.99 83,552
2019-08-16 $1.26 $1.27 $1.25 $1.26 $1.00 56,102
2019-08-15 $1.26 $1.29 $1.26 $1.26 $0.99 151,703
2019-08-14 $1.26 $1.27 $1.25 $1.26 $0.99 160,814
2019-08-13 $1.30 $1.30 $1.27 $1.27 $1.00 59,584
2019-08-12 $1.28 $1.32 $1.27 $1.28 $1.01 91,139
2019-08-09 $1.29 $1.31 $1.27 $1.30 $1.02 175,098
2019-08-08 $1.32 $1.32 $1.26 $1.27 $1.00 156,439
2019-08-07 $1.31 $1.32 $1.26 $1.27 $1.00 230,869
2019-08-06 $1.34 $1.36 $1.29 $1.32 $1.04 293,567
2019-08-05 $1.29 $1.34 $1.23 $1.34 $1.06 349,709
2019-08-02 $1.23 $1.26 $1.21 $1.26 $0.99 104,153
2019-08-01 $1.30 $1.32 $1.16 $1.23 $0.97 258,196
2019-07-31 $1.33 $1.37 $1.32 $1.35 $1.03 215,331
2019-07-30 $1.32 $1.35 $1.31 $1.33 $1.02 75,052
2019-07-29 $1.30 $1.32 $1.30 $1.31 $1.00 75,621
2019-07-26 $1.33 $1.33 $1.27 $1.27 $0.97 122,589
2019-07-25 $1.34 $1.38 $1.29 $1.32 $1.01 65,523
2019-07-24 $1.34 $1.34 $1.31 $1.33 $1.02 43,564
2019-07-23 $1.32 $1.33 $1.29 $1.30 $0.99 57,946
2019-07-22 $1.32 $1.32 $1.27 $1.32 $1.01 123,225
2019-07-19 $1.28 $1.42 $1.27 $1.32 $1.01 94,974
2019-07-18 $1.35 $1.36 $1.16 $1.24 $0.95 388,202
2019-07-17 $1.40 $1.42 $1.35 $1.35 $1.03 116,677
2019-07-16 $1.46 $1.47 $1.40 $1.42 $1.08 178,289
2019-07-15 $1.45 $1.51 $1.42 $1.46 $1.11 283,539
2019-07-12 $1.44 $1.54 $1.41 $1.42 $1.08 361,071
2019-07-11 $1.35 $1.40 $1.33 $1.40 $1.07 214,318
2019-07-10 $1.30 $1.33 $1.30 $1.31 $1.00 121,746
2019-07-09 $1.34 $1.35 $1.28 $1.30 $0.99 140,074
2019-07-08 $1.37 $1.50 $1.29 $1.37 $1.05 372,962
2019-07-05 $1.29 $1.34 $1.27 $1.33 $1.02 414,095
2019-07-03 $1.18 $1.27 $1.18 $1.24 $0.95 283,665
2019-07-02 $1.16 $1.17 $1.14 $1.17 $0.89 88,643
2019-07-01 $1.17 $1.17 $1.15 $1.16 $0.89 64,200
2019-06-28 $1.16 $1.17 $1.15 $1.16 $0.89 81,820
2019-06-27 $1.13 $1.15 $1.12 $1.15 $0.88 56,729
2019-06-26 $1.14 $1.16 $1.11 $1.12 $0.85 93,734
2019-06-25 $1.14 $1.15 $1.11 $1.14 $0.87 67,608
2019-06-24 $1.13 $1.15 $1.10 $1.12 $0.85 62,640
2019-06-21 $1.10 $1.15 $1.10 $1.12 $0.85 90,126
2019-06-20 $1.09 $1.12 $1.08 $1.10 $0.84 103,236
2019-06-19 $1.07 $1.10 $1.07 $1.09 $0.83 63,989
2019-06-18 $1.08 $1.10 $1.06 $1.07 $0.82 72,104
2019-06-17 $1.05 $1.10 $1.05 $1.07 $0.82 72,011
2019-06-14 $1.07 $1.11 $1.05 $1.08 $0.82 101,939
2019-06-13 $1.08 $1.09 $1.04 $1.07 $0.82 158,907
2019-06-12 $1.09 $1.09 $1.07 $1.08 $0.82 38,554
2019-06-11 $1.11 $1.12 $1.05 $1.10 $0.84 208,501
2019-06-10 $1.13 $1.13 $1.09 $1.12 $0.85 103,221
2019-06-07 $1.10 $1.14 $1.10 $1.11 $0.85 92,420
2019-06-06 $1.16 $1.16 $1.08 $1.11 $0.85 138,889
2019-06-05 $1.08 $1.16 $1.08 $1.16 $0.89 143,574
2019-06-04 $1.06 $1.08 $1.01 $1.08 $0.82 112,331
2019-06-03 $1.08 $1.10 $1.05 $1.05 $0.80 114,760
2019-05-31 $1.06 $1.09 $1.04 $1.08 $0.82 69,584
2019-05-30 $1.08 $1.09 $1.04 $1.06 $0.81 156,790
2019-05-29 $1.09 $1.11 $1.08 $1.11 $0.85 83,150
2019-05-28 $1.09 $1.12 $1.09 $1.10 $0.84 70,114
2019-05-24 $1.10 $1.13 $1.10 $1.10 $0.84 52,421
2019-05-23 $1.10 $1.12 $1.09 $1.10 $0.84 134,174
2019-05-22 $1.14 $1.15 $1.09 $1.11 $0.85 371,161
2019-05-21 $1.14 $1.15 $1.12 $1.13 $0.86 83,342
2019-05-20 $1.13 $1.15 $1.12 $1.13 $0.86 90,063
2019-05-17 $1.14 $1.16 $1.13 $1.13 $0.86 100,585
2019-05-16 $1.16 $1.17 $1.12 $1.15 $0.88 86,732
2019-05-15 $1.19 $1.19 $1.15 $1.15 $0.88 140,044
2019-05-14 $1.17 $1.19 $1.15 $1.19 $0.91 118,397
2019-05-13 $1.17 $1.17 $1.13 $1.15 $0.88 91,397
2019-05-10 $1.16 $1.18 $1.14 $1.18 $0.90 98,363
2019-05-09 $1.20 $1.20 $1.13 $1.16 $0.89 165,250
2019-05-08 $1.13 $1.14 $1.10 $1.11 $0.85 125,736
2019-05-07 $1.13 $1.13 $1.11 $1.13 $0.86 126,316
2019-05-06 $1.12 $1.13 $1.10 $1.12 $0.85 73,690
2019-05-03 $1.11 $1.13 $1.10 $1.11 $0.85 109,921
2019-05-02 $1.21 $1.21 $1.09 $1.12 $0.85 215,707
2019-05-01 $1.21 $1.24 $1.20 $1.22 $0.90 201,986
2019-04-30 $1.22 $1.26 $1.20 $1.20 $0.88 204,812
2019-04-29 $1.20 $1.24 $1.19 $1.21 $0.89 305,110
2019-04-26 $1.17 $1.20 $1.16 $1.20 $0.88 163,688
2019-04-25 $1.18 $1.20 $1.15 $1.16 $0.85 275,188
2019-04-24 $1.19 $1.20 $1.17 $1.19 $0.88 147,265
2019-04-23 $1.14 $1.20 $1.11 $1.19 $0.88 366,735
2019-04-22 $1.10 $1.17 $1.09 $1.14 $0.84 218,366
2019-04-18 $1.11 $1.12 $1.05 $1.08 $0.80 155,218
2019-04-17 $1.17 $1.17 $1.07 $1.10 $0.81 214,343
2019-04-16 $1.25 $1.25 $1.15 $1.16 $0.85 346,362
2019-04-15 $1.23 $1.25 $1.12 $1.23 $0.91 460,946
2019-04-12 $1.12 $1.22 $1.10 $1.20 $0.88 471,127
2019-04-11 $1.04 $1.17 $1.03 $1.11 $0.82 514,259
2019-04-10 $1.03 $1.04 $1.02 $1.03 $0.76 148,112
2019-04-09 $1.03 $1.04 $1.02 $1.03 $0.76 100,488
2019-04-08 $1.04 $1.04 $1.02 $1.04 $0.77 193,976
2019-04-05 $1.04 $1.04 $1.01 $1.04 $0.77 236,603
2019-04-04 $1.05 $1.05 $1.03 $1.04 $0.77 109,454
2019-04-03 $1.04 $1.05 $1.01 $1.02 $0.75 284,442
2019-04-02 $1.06 $1.06 $1.02 $1.04 $0.77 279,399
2019-04-01 $1.04 $1.06 $1.02 $1.05 $0.77 261,807
2019-03-29 $1.06 $1.07 $1.02 $1.03 $0.76 348,300
2019-03-28 $1.08 $1.09 $1.03 $1.06 $0.78 698,488
2019-03-27 $1.04 $1.08 $1.02 $1.07 $0.79 524,002
2019-03-26 $1.03 $1.05 $1.02 $1.03 $0.76 253,909
2019-03-25 $1.06 $1.07 $1.00 $1.03 $0.76 525,738
2019-03-22 $1.10 $1.10 $1.03 $1.06 $0.78 705,282
2019-03-21 $1.04 $1.10 $1.04 $1.06 $0.78 272,232
2019-03-20 $1.09 $1.09 $1.02 $1.04 $0.77 453,231
2019-03-19 $1.10 $1.14 $1.06 $1.08 $0.80 359,955
2019-03-18 $1.07 $1.11 $1.06 $1.08 $0.80 260,572
2019-03-15 $1.11 $1.11 $1.04 $1.06 $0.78 698,444
2019-03-14 $1.14 $1.14 $1.09 $1.11 $0.82 937,980
2019-03-13 $1.15 $1.18 $1.07 $1.09 $0.80 551,500
2019-03-12 $1.20 $1.21 $1.13 $1.16 $0.85 442,163
2019-03-11 $1.17 $1.18 $1.11 $1.13 $0.83 406,495
2019-03-08 $1.12 $1.19 $1.11 $1.14 $0.84 304,959
2019-03-07 $1.24 $1.24 $1.12 $1.14 $0.84 531,375
2019-03-06 $1.22 $1.23 $1.17 $1.19 $0.88 203,990
2019-03-05 $1.24 $1.25 $1.20 $1.23 $0.91 138,110
2019-03-04 $1.21 $1.25 $1.17 $1.23 $0.91 354,210
2019-03-01 $1.25 $1.25 $1.11 $1.18 $0.87 1,182,237
2019-02-28 $1.51 $1.51 $1.30 $1.33 $0.98 744,642
2019-02-27 $1.65 $1.68 $1.51 $1.52 $1.12 536,760
2019-02-26 $1.93 $1.94 $1.50 $1.52 $1.12 1,352,101
2019-02-25 $1.95 $2.00 $1.94 $1.98 $1.46 113,066
2019-02-22 $1.97 $1.98 $1.89 $1.93 $1.42 226,611
2019-02-21 $2.00 $2.00 $1.94 $1.98 $1.46 96,898
2019-02-20 $1.94 $2.00 $1.94 $1.99 $1.47 135,237
2019-02-19 $1.94 $1.99 $1.91 $1.94 $1.43 267,280
2019-02-15 $1.99 $2.00 $1.93 $1.94 $1.43 187,743
2019-02-14 $1.98 $1.99 $1.94 $1.95 $1.44 180,239
2019-02-13 $1.92 $1.98 $1.92 $1.94 $1.43 122,537
2019-02-12 $1.97 $2.00 $1.87 $1.92 $1.42 149,198
2019-02-11 $2.00 $2.02 $1.90 $1.92 $1.42 178,327
2019-02-08 $2.02 $2.03 $1.99 $2.00 $1.47 108,585
2019-02-07 $2.15 $2.15 $2.00 $2.02 $1.49 172,090
2019-02-06 $2.13 $2.16 $2.09 $2.14 $1.58 74,137
2019-02-05 $2.11 $2.15 $2.05 $2.11 $1.56 135,470
2019-02-04 $2.22 $2.25 $2.06 $2.11 $1.56 189,854
2019-02-01 $2.30 $2.31 $2.15 $2.21 $1.63 215,831
2019-01-31 $2.35 $2.40 $2.28 $2.31 $1.64 659,015
2019-01-30 $2.15 $2.25 $2.11 $2.23 $1.59 449,962
2019-01-29 $2.05 $2.12 $2.04 $2.10 $1.49 266,267
2019-01-28 $1.92 $2.05 $1.85 $2.02 $1.44 285,039
2019-01-25 $1.88 $1.94 $1.82 $1.93 $1.37 170,047
2019-01-24 $1.77 $1.85 $1.75 $1.84 $1.31 71,763
2019-01-23 $1.80 $1.84 $1.76 $1.76 $1.25 94,837
2019-01-22 $1.82 $1.82 $1.72 $1.80 $1.28 140,624
2019-01-18 $1.76 $1.87 $1.74 $1.79 $1.27 153,677
2019-01-17 $1.76 $1.77 $1.73 $1.76 $1.25 83,180
2019-01-16 $1.75 $1.80 $1.72 $1.75 $1.24 255,997
2019-01-15 $1.69 $1.79 $1.69 $1.76 $1.25 132,183
2019-01-14 $1.71 $1.73 $1.61 $1.70 $1.21 152,864
2019-01-11 $1.50 $1.72 $1.49 $1.69 $1.20 312,752
2019-01-10 $1.46 $1.56 $1.46 $1.50 $1.07 233,709
2019-01-09 $1.47 $1.51 $1.42 $1.47 $1.05 237,716
2019-01-08 $1.46 $1.52 $1.42 $1.45 $1.03 419,187
2019-01-07 $1.51 $1.52 $1.43 $1.45 $1.03 290,201
2019-01-04 $1.42 $1.52 $1.41 $1.48 $1.05 258,052
2019-01-03 $1.41 $1.46 $1.36 $1.40 $1.00 152,951
2019-01-02 $1.15 $1.47 $1.15 $1.38 $0.98 283,412
2018-12-31 $1.19 $1.19 $1.10 $1.15 $0.82 946,201
2018-12-28 $1.16 $1.21 $1.13 $1.16 $0.83 504,592
2018-12-27 $1.12 $1.21 $1.12 $1.15 $0.82 255,135
2018-12-26 $1.18 $1.18 $1.06 $1.15 $0.82 880,229
2018-12-24 $1.15 $1.22 $1.09 $1.11 $0.79 356,123
2018-12-21 $1.29 $1.31 $1.17 $1.17 $0.83 523,991
2018-12-20 $1.31 $1.34 $1.27 $1.28 $0.91 430,303
2018-12-19 $1.31 $1.48 $1.27 $1.27 $0.90 527,920
2018-12-18 $1.47 $1.48 $1.26 $1.35 $0.96 496,966
2018-12-17 $1.59 $1.62 $1.45 $1.45 $1.03 159,817
2018-12-14 $1.61 $1.64 $1.58 $1.60 $1.14 132,328
2018-12-13 $1.64 $1.68 $1.60 $1.60 $1.14 159,709
2018-12-12 $1.66 $1.71 $1.64 $1.65 $1.17 171,944
2018-12-11 $1.60 $1.68 $1.60 $1.64 $1.17 197,908
2018-12-10 $1.66 $1.71 $1.60 $1.61 $1.15 91,069
2018-12-07 $1.63 $1.71 $1.60 $1.65 $1.17 131,207
2018-12-06 $1.69 $1.71 $1.60 $1.63 $1.16 271,553
2018-12-04 $1.75 $1.75 $1.65 $1.71 $1.22 229,988
2018-12-03 $1.73 $1.75 $1.72 $1.73 $1.23 156,757
2018-11-30 $1.76 $1.76 $1.68 $1.71 $1.22 302,870
2018-11-29 $1.78 $1.84 $1.75 $1.75 $1.24 92,174
2018-11-28 $1.79 $1.86 $1.78 $1.78 $1.27 167,950
2018-11-27 $1.86 $1.90 $1.79 $1.82 $1.29 107,133
2018-11-26 $1.83 $1.97 $1.83 $1.86 $1.32 227,049
2018-11-23 $1.82 $1.85 $1.82 $1.85 $1.32 52,215
2018-11-21 $1.83 $1.86 $1.78 $1.83 $1.30 833,981
2018-11-20 $1.92 $1.96 $1.81 $1.81 $1.29 317,337
2018-11-19 $1.99 $1.99 $1.93 $1.94 $1.38 184,032
2018-11-16 $2.00 $2.01 $1.97 $1.99 $1.42 137,536
2018-11-15 $2.00 $2.04 $1.98 $2.00 $1.42 326,043
2018-11-14 $2.02 $2.04 $1.97 $1.99 $1.42 174,354
2018-11-13 $1.99 $2.03 $1.98 $2.00 $1.42 85,463
2018-11-12 $2.06 $2.09 $1.96 $1.98 $1.41 180,025
2018-11-09 $2.08 $2.09 $2.00 $2.04 $1.45 118,428
2018-11-08 $2.10 $2.15 $2.07 $2.10 $1.49 147,491
2018-11-07 $2.11 $2.14 $2.04 $2.12 $1.51 246,567
2018-11-06 $2.10 $2.14 $2.05 $2.05 $1.46 479,894
2018-11-05 $2.14 $2.17 $2.09 $2.09 $1.49 187,105
2018-11-02 $2.20 $2.20 $2.11 $2.13 $1.52 124,040
2018-11-01 $2.18 $2.24 $2.13 $2.20 $1.56 269,638
2018-10-31 $2.27 $2.27 $2.19 $2.24 $1.54 283,645
2018-10-30 $2.25 $2.26 $2.19 $2.24 $1.54 319,936
2018-10-29 $2.09 $2.23 $2.09 $2.20 $1.51 296,804
2018-10-26 $2.08 $2.14 $2.07 $2.08 $1.43 60,566
2018-10-25 $2.08 $2.15 $2.03 $2.08 $1.43 120,521
2018-10-24 $2.06 $2.15 $2.03 $2.03 $1.39 216,440
2018-10-23 $2.08 $2.09 $1.95 $2.05 $1.41 211,674
2018-10-22 $2.11 $2.12 $2.02 $2.08 $1.43 171,514
2018-10-19 $2.13 $2.14 $2.11 $2.11 $1.45 263,107
2018-10-18 $2.12 $2.16 $2.10 $2.11 $1.45 233,923
2018-10-17 $2.18 $2.19 $2.12 $2.12 $1.45 91,578
2018-10-16 $2.17 $2.20 $2.15 $2.17 $1.49 197,831
2018-10-15 $2.13 $2.14 $2.11 $2.14 $1.47 63,151
2018-10-12 $2.12 $2.18 $2.11 $2.11 $1.45 142,005
2018-10-11 $2.11 $2.19 $2.10 $2.16 $1.48 71,453
2018-10-10 $2.16 $2.24 $2.10 $2.10 $1.44 106,145
2018-10-09 $2.32 $2.37 $2.16 $2.19 $1.50 114,248
2018-10-08 $2.22 $2.31 $2.22 $2.30 $1.58 28,717
2018-10-05 $2.28 $2.28 $2.20 $2.21 $1.52 107,252
2018-10-04 $2.34 $2.37 $2.23 $2.30 $1.58 57,896
2018-10-03 $2.35 $2.40 $2.25 $2.33 $1.60 80,619
2018-10-02 $2.32 $2.35 $2.19 $2.34 $1.61 167,746
2018-10-01 $2.16 $2.32 $2.14 $2.32 $1.59 256,776
2018-09-28 $2.10 $2.25 $2.10 $2.10 $1.44 678,019
2018-09-27 $2.10 $2.15 $2.10 $2.13 $1.46 304,684
2018-09-26 $2.30 $2.35 $2.09 $2.10 $1.44 1,275,733
2018-09-25 $2.40 $2.40 $2.30 $2.30 $1.58 555,422
2018-09-24 $2.40 $2.45 $2.40 $2.40 $1.65 141,900
2018-09-21 $2.45 $2.45 $2.35 $2.40 $1.65 192,089
2018-09-20 $2.40 $2.45 $2.40 $2.42 $1.66 91,293
2018-09-19 $2.45 $2.50 $2.40 $2.40 $1.65 91,309
2018-09-18 $2.45 $2.45 $2.40 $2.45 $1.68 83,944
2018-09-17 $2.50 $2.50 $2.40 $2.40 $1.65 50,980
2018-09-14 $2.45 $2.50 $2.40 $2.50 $1.72 165,546
2018-09-13 $2.40 $2.50 $2.40 $2.45 $1.68 112,066
2018-09-12 $2.50 $2.50 $2.45 $2.45 $1.68 89,809
2018-09-11 $2.45 $2.50 $2.41 $2.50 $1.72 153,627
2018-09-10 $2.40 $2.52 $2.35 $2.50 $1.72 222,360
2018-09-07 $2.35 $2.45 $2.35 $2.38 $1.63 273,736
2018-09-06 $2.55 $2.55 $2.35 $2.35 $1.61 230,953
2018-09-05 $2.40 $2.55 $2.40 $2.50 $1.72 108,138
2018-09-04 $2.40 $2.50 $2.40 $2.42 $1.66 237,898
2018-08-31 $2.55 $2.60 $2.45 $2.45 $1.68 151,859
2018-08-30 $2.60 $2.60 $2.45 $2.55 $1.75 396,730
2018-08-29 $2.60 $2.65 $2.55 $2.55 $1.75 210,023
2018-08-28 $2.65 $2.70 $2.55 $2.65 $1.82 245,200
2018-08-27 $2.60 $2.70 $2.55 $2.60 $1.78 324,903
2018-08-24 $2.65 $2.70 $2.55 $2.60 $1.78 218,936
2018-08-23 $2.70 $2.75 $2.60 $2.63 $1.81 328,284
2018-08-22 $2.70 $2.75 $2.65 $2.70 $1.85 189,034
2018-08-21 $2.55 $2.70 $2.55 $2.70 $1.85 572,093
2018-08-20 $2.70 $2.70 $2.55 $2.55 $1.75 364,600
2018-08-17 $2.65 $2.70 $2.60 $2.65 $1.82 557,968
2018-08-16 $2.70 $2.75 $2.63 $2.65 $1.82 252,887
2018-08-15 $2.85 $2.85 $2.70 $2.75 $1.89 170,722
2018-08-14 $2.85 $2.85 $2.70 $2.80 $1.92 112,643
2018-08-13 $2.85 $2.90 $2.75 $2.80 $1.92 147,551
2018-08-10 $2.85 $2.90 $2.80 $2.80 $1.92 100,645
2018-08-09 $3.00 $3.00 $2.79 $2.90 $1.99 209,178
2018-08-08 $2.90 $3.00 $2.89 $3.00 $2.06 278,451
2018-08-07 $2.80 $2.95 $2.78 $2.88 $1.98 184,307
2018-08-06 $2.80 $2.85 $2.65 $2.80 $1.92 351,165
2018-08-03 $2.75 $2.85 $2.75 $2.80 $1.92 101,385
2018-08-02 $2.85 $2.90 $2.70 $2.78 $1.91 259,886
2018-08-01 $3.00 $3.00 $2.90 $2.95 $1.97 124,331
2018-07-31 $2.85 $2.95 $2.85 $2.93 $1.95 57,817
2018-07-30 $2.85 $2.85 $2.76 $2.85 $1.90 193,915
2018-07-27 $3.00 $3.00 $2.80 $2.83 $1.89 151,271
2018-07-26 $3.00 $3.00 $2.90 $2.98 $1.99 112,814
2018-07-25 $3.00 $3.05 $2.93 $2.98 $1.99 157,462
2018-07-24 $2.75 $3.00 $2.75 $2.98 $1.99 211,987
2018-07-23 $3.00 $3.00 $2.75 $2.80 $1.87 520,472
2018-07-20 $2.95 $3.05 $2.90 $2.93 $1.95 405,835
2018-07-19 $2.95 $3.05 $2.95 $2.98 $1.99 189,084
2018-07-18 $3.15 $3.20 $2.95 $2.95 $1.97 342,929
2018-07-17 $3.10 $3.15 $3.10 $3.10 $2.07 185,353
2018-07-16 $3.25 $3.30 $3.10 $3.10 $2.07 302,729
2018-07-13 $3.40 $3.45 $3.25 $3.25 $2.17 453,171
2018-07-12 $3.35 $3.40 $3.35 $3.38 $2.25 121,508
2018-07-11 $3.30 $3.40 $3.30 $3.35 $2.23 177,120
2018-07-10 $3.40 $3.40 $3.30 $3.35 $2.23 380,773
2018-07-09 $3.40 $3.45 $3.30 $3.35 $2.23 172,850
2018-07-06 $3.45 $3.45 $3.30 $3.35 $2.23 98,412
2018-07-05 $3.40 $3.40 $3.30 $3.40 $2.27 125,213
2018-07-03 $3.40 $3.40 $3.30 $3.35 $2.23 32,871
2018-07-02 $3.50 $3.50 $3.30 $3.35 $2.23 161,866
2018-06-29 $3.30 $3.43 $3.25 $3.40 $2.27 161,705
2018-06-28 $3.35 $3.35 $3.25 $3.30 $2.20 177,695
2018-06-27 $3.45 $3.52 $3.30 $3.33 $2.22 273,687
2018-06-26 $3.55 $3.61 $3.35 $3.45 $2.30 619,518
2018-06-25 $3.50 $3.60 $3.40 $3.55 $2.37 261,918
2018-06-22 $3.60 $3.70 $3.45 $3.48 $2.32 446,034
2018-06-21 $3.65 $3.69 $3.55 $3.58 $2.39 168,768
2018-06-20 $3.75 $3.75 $3.55 $3.65 $2.43 314,154
2018-06-19 $3.75 $3.78 $3.70 $3.73 $2.49 42,868
2018-06-18 $3.75 $3.80 $3.70 $3.73 $2.49 109,939
2018-06-15 $3.70 $3.80 $3.65 $3.70 $2.47 181,109
2018-06-14 $3.70 $3.75 $3.63 $3.73 $2.49 194,327
2018-06-13 $3.75 $3.75 $3.50 $3.70 $2.47 190,929
2018-06-12 $3.75 $3.90 $3.65 $3.73 $2.49 470,636
2018-06-11 $3.55 $3.80 $3.55 $3.75 $2.50 285,385
2018-06-08 $3.60 $3.60 $3.50 $3.55 $2.37 135,545
2018-06-07 $3.80 $3.80 $3.55 $3.55 $2.37 232,022
2018-06-06 $3.80 $3.80 $3.70 $3.75 $2.50 121,163
2018-06-05 $3.80 $3.80 $3.70 $3.80 $2.54 142,408
2018-06-04 $3.80 $3.85 $3.65 $3.80 $2.54 175,700
2018-06-01 $3.70 $3.85 $3.60 $3.80 $2.54 183,886
2018-05-31 $3.70 $3.76 $3.55 $3.70 $2.47 278,219
2018-05-30 $3.80 $3.80 $3.60 $3.68 $2.45 457,057
2018-05-29 $3.85 $3.85 $3.70 $3.75 $2.50 106,839
2018-05-25 $3.80 $3.90 $3.70 $3.80 $2.54 268,459
2018-05-24 $3.75 $3.75 $3.65 $3.75 $2.50 120,995
2018-05-23 $3.80 $3.80 $3.68 $3.75 $2.50 103,091
2018-05-22 $3.70 $3.80 $3.63 $3.75 $2.50 343,047
2018-05-21 $3.55 $3.65 $3.55 $3.63 $2.42 218,543
2018-05-18 $3.50 $3.55 $3.45 $3.55 $2.37 127,702
2018-05-17 $3.50 $3.50 $3.40 $3.50 $2.33 225,585
2018-05-16 $3.55 $3.55 $3.30 $3.45 $2.30 370,501
2018-05-15 $3.70 $3.74 $3.40 $3.45 $2.30 467,965
2018-05-14 $3.70 $3.75 $3.60 $3.68 $2.45 265,886
2018-05-11 $4.00 $4.00 $3.65 $3.68 $2.45 438,385
2018-05-10 $4.10 $4.10 $3.80 $3.85 $2.57 693,259
2018-05-09 $4.40 $4.50 $4.30 $4.50 $3.00 42,977
2018-05-08 $4.40 $4.40 $4.30 $4.35 $2.90 24,387
2018-05-07 $4.40 $4.50 $4.30 $4.35 $2.90 49,881
2018-05-04 $4.45 $4.45 $4.35 $4.35 $2.90 57,245
2018-05-03 $4.65 $4.65 $4.30 $4.43 $2.96 70,912
2018-05-02 $4.65 $4.80 $4.65 $4.75 $3.07 91,934
2018-05-01 $4.65 $4.65 $4.50 $4.55 $2.94 74,433
2018-04-30 $4.45 $4.65 $4.45 $4.65 $3.00 126,437
2018-04-27 $4.40 $4.55 $4.40 $4.40 $2.84 277,712
2018-04-26 $4.40 $4.47 $4.40 $4.45 $2.87 37,779
2018-04-25 $4.40 $4.50 $4.35 $4.45 $2.87 23,807
2018-04-24 $4.30 $4.50 $4.30 $4.45 $2.87 48,801
2018-04-23 $4.45 $4.50 $4.30 $4.30 $2.78 48,800
2018-04-20 $4.35 $4.50 $4.35 $4.40 $2.84 35,428
2018-04-19 $4.50 $4.58 $4.30 $4.35 $2.81 82,017
2018-04-18 $4.65 $4.65 $4.55 $4.55 $2.94 26,126
2018-04-17 $4.55 $4.65 $4.51 $4.65 $3.00 45,299
2018-04-16 $4.35 $4.60 $4.35 $4.60 $2.97 58,184
2018-04-13 $4.30 $4.45 $4.30 $4.40 $2.84 28,737
2018-04-12 $4.30 $4.43 $4.30 $4.35 $2.81 49,531
2018-04-11 $4.40 $4.45 $4.30 $4.35 $2.81 81,894
2018-04-10 $4.50 $4.50 $4.30 $4.35 $2.81 97,053
2018-04-09 $4.55 $4.55 $4.50 $4.50 $2.91 20,580
2018-04-06 $4.65 $4.70 $4.45 $4.55 $2.94 28,085
2018-04-05 $4.45 $4.85 $4.40 $4.60 $2.97 98,498
2018-04-04 $4.30 $4.50 $4.25 $4.40 $2.84 59,398
2018-04-03 $4.35 $4.40 $4.25 $4.30 $2.78 32,180
2018-04-02 $4.25 $4.35 $4.25 $4.35 $2.81 97,773
2018-03-29 $4.18 $4.30 $4.15 $4.25 $2.75 104,274
2018-03-28 $4.20 $4.20 $4.05 $4.15 $2.68 110,247
2018-03-27 $4.20 $4.30 $4.15 $4.15 $2.68 68,983
2018-03-26 $4.30 $4.30 $4.20 $4.20 $2.71 138,380
2018-03-23 $4.45 $4.45 $4.28 $4.35 $2.81 88,568
2018-03-22 $4.40 $4.45 $4.40 $4.45 $2.87 27,293
2018-03-21 $4.45 $4.45 $4.35 $4.45 $2.87 56,507
2018-03-20 $4.50 $4.50 $4.35 $4.40 $2.84 144,552
2018-03-19 $4.55 $4.60 $4.45 $4.50 $2.91 82,411
2018-03-16 $4.65 $4.70 $4.55 $4.55 $2.94 56,886
2018-03-15 $4.75 $4.75 $4.55 $4.60 $2.97 111,358
2018-03-14 $4.80 $4.80 $4.70 $4.70 $3.04 41,924
2018-03-13 $4.75 $4.75 $4.70 $4.75 $3.07 68,864
2018-03-12 $4.75 $4.80 $4.70 $4.75 $3.07 86,176
2018-03-09 $4.75 $4.80 $4.75 $4.80 $3.10 48,927
2018-03-08 $4.70 $4.80 $4.65 $4.75 $3.07 159,372
2018-03-07 $4.75 $4.80 $4.70 $4.70 $3.04 83,773
2018-03-06 $4.80 $4.84 $4.70 $4.77 $3.08 61,775
2018-03-05 $4.80 $4.85 $4.75 $4.75 $3.07 60,153
2018-03-02 $4.80 $4.85 $4.80 $4.80 $3.10 88,766
2018-03-01 $5.00 $5.00 $4.80 $4.86 $3.14 105,528
2018-02-28 $5.00 $5.05 $4.90 $5.00 $3.23 84,348
2018-02-27 $4.95 $5.15 $4.90 $5.00 $3.23 75,638
2018-02-26 $5.00 $5.00 $4.90 $4.90 $3.17 121,999
2018-02-23 $5.05 $5.05 $4.95 $5.00 $3.23 86,737
2018-02-22 $5.05 $5.06 $5.00 $5.00 $3.23 38,613
2018-02-21 $5.10 $5.12 $5.00 $5.05 $3.26 27,464
2018-02-20 $5.10 $5.15 $5.10 $5.15 $3.33 15,649
2018-02-16 $5.15 $5.15 $5.10 $5.10 $3.29 16,481
2018-02-15 $5.20 $5.20 $5.05 $5.20 $3.36 22,209
2018-02-14 $5.10 $5.25 $5.05 $5.10 $3.29 44,775
2018-02-13 $5.10 $5.25 $5.10 $5.25 $3.39 17,362
2018-02-12 $5.10 $5.15 $5.05 $5.15 $3.33 21,685
2018-02-09 $4.95 $5.05 $4.95 $5.03 $3.25 57,771
2018-02-08 $5.15 $5.15 $4.95 $4.95 $3.20 36,700
2018-02-07 $5.20 $5.20 $5.00 $5.10 $3.29 68,051
2018-02-06 $5.10 $5.15 $5.00 $5.13 $3.31 109,876
2018-02-05 $5.25 $5.34 $5.05 $5.05 $3.26 105,098
2018-02-02 $5.50 $5.50 $5.25 $5.35 $3.46 57,976
2018-02-01 $5.50 $5.55 $5.41 $5.50 $3.55 76,942
2018-01-31 $5.50 $5.55 $5.40 $5.45 $3.43 84,299
2018-01-30 $5.45 $5.50 $5.40 $5.40 $3.40 22,663
2018-01-29 $5.40 $5.58 $5.40 $5.50 $3.46 192,430
2018-01-26 $5.45 $5.50 $5.42 $5.45 $3.43 75,650
2018-01-25 $5.60 $5.60 $5.35 $5.45 $3.43 100,035
2018-01-24 $5.60 $5.60 $5.17 $5.45 $3.43 4,473,526
2018-01-23 $5.35 $5.60 $5.35 $5.60 $3.52 66,362
2018-01-22 $5.45 $5.48 $5.25 $5.42 $3.41 68,796
2018-01-19 $5.45 $5.48 $5.30 $5.43 $3.42 70,354
2018-01-18 $5.40 $5.45 $5.35 $5.45 $3.43 40,368
2018-01-17 $5.25 $5.40 $5.20 $5.40 $3.40 58,945
2018-01-16 $5.15 $5.50 $5.15 $5.30 $3.34 119,504
2018-01-12 $5.12 $5.25 $5.08 $5.23 $3.29 68,277
2018-01-11 $5.10 $5.20 $5.00 $5.10 $3.21 148,470
2018-01-10 $5.27 $5.27 $5.05 $5.05 $3.18 165,318
2018-01-09 $5.25 $5.30 $5.20 $5.30 $3.34 106,717
2018-01-08 $5.25 $5.30 $5.20 $5.20 $3.27 84,093
2018-01-05 $5.35 $5.35 $5.20 $5.30 $3.34 170,649
2018-01-04 $5.30 $5.35 $5.25 $5.30 $3.34 28,100
2018-01-03 $5.30 $5.40 $5.20 $5.35 $3.37 150,920
2018-01-02 $5.10 $5.35 $5.10 $5.25 $3.30 109,882
2017-12-29 $5.10 $5.25 $5.05 $5.10 $3.21 81,963
2017-12-28 $5.05 $5.25 $5.05 $5.15 $3.24 72,529
2017-12-27 $5.25 $5.30 $5.05 $5.15 $3.24 150,969
2017-12-26 $5.20 $5.40 $5.15 $5.25 $3.30 69,252
2017-12-22 $5.05 $5.25 $5.00 $5.15 $3.24 111,168
2017-12-21 $4.85 $5.18 $4.85 $5.08 $3.20 94,048
2017-12-20 $4.65 $4.95 $4.65 $4.90 $3.08 151,220
2017-12-19 $4.90 $4.90 $4.80 $4.85 $3.05 103,979
2017-12-18 $4.80 $4.90 $4.77 $4.85 $3.05 178,838
2017-12-15 $4.95 $4.98 $4.72 $4.75 $2.99 187,285
2017-12-14 $4.96 $5.05 $4.90 $4.93 $3.10 121,781
2017-12-13 $5.00 $5.10 $4.90 $4.90 $3.08 175,996
2017-12-12 $5.10 $5.19 $5.00 $5.05 $3.18 104,887
2017-12-11 $5.10 $5.20 $5.01 $5.20 $3.27 122,929
2017-12-08 $5.10 $5.15 $5.00 $5.10 $3.21 75,131
2017-12-07 $5.05 $5.20 $5.00 $5.05 $3.18 227,020
2017-12-06 $5.05 $5.10 $4.98 $5.10 $3.21 101,194
2017-12-05 $5.05 $5.20 $4.86 $5.05 $3.18 254,237
2017-12-04 $5.30 $5.30 $5.05 $5.10 $3.21 88,944
2017-12-01 $5.35 $5.43 $5.20 $5.30 $3.34 79,036
2017-11-30 $5.15 $5.30 $5.05 $5.30 $3.34 100,487
2017-11-29 $5.10 $5.25 $5.05 $5.20 $3.27 50,822
2017-11-28 $5.05 $5.20 $5.05 $5.20 $3.27 91,319
2017-11-27 $5.20 $5.20 $5.05 $5.08 $3.19 85,834
2017-11-24 $5.05 $5.20 $5.05 $5.15 $3.24 34,003
2017-11-22 $5.20 $5.25 $5.05 $5.15 $3.24 50,594
2017-11-21 $5.25 $5.35 $5.10 $5.15 $3.24 245,455
2017-11-20 $5.45 $5.45 $5.25 $5.25 $3.30 103,236
2017-11-17 $5.35 $5.45 $5.35 $5.45 $3.43 21,882
2017-11-16 $5.35 $5.40 $5.30 $5.38 $3.38 25,685
2017-11-15 $5.50 $5.50 $5.30 $5.38 $3.38 59,134
2017-11-14 $5.55 $5.55 $5.30 $5.35 $3.37 60,861
2017-11-13 $5.40 $5.50 $5.30 $5.50 $3.46 47,582
2017-11-10 $5.65 $5.70 $5.40 $5.45 $3.43 108,587
2017-11-09 $5.55 $5.65 $5.55 $5.55 $3.49 14,387
2017-11-08 $5.70 $5.73 $5.55 $5.55 $3.49 44,102
2017-11-07 $5.60 $5.74 $5.60 $5.70 $3.59 30,475
2017-11-06 $5.65 $5.75 $5.60 $5.70 $3.59 43,266
2017-11-03 $5.75 $5.75 $5.60 $5.75 $3.62 21,494
2017-11-02 $5.75 $5.75 $5.60 $5.70 $3.59 52,437
2017-11-01 $5.75 $5.75 $5.70 $5.75 $3.53 43,621
2017-10-31 $5.80 $5.80 $5.60 $5.75 $3.53 41,906
2017-10-30 $5.70 $5.80 $5.60 $5.75 $3.53 18,485
2017-10-27 $5.65 $5.75 $5.60 $5.64 $3.46 45,134
2017-10-26 $5.65 $5.70 $5.60 $5.65 $3.47 29,472
2017-10-25 $5.80 $5.80 $5.60 $5.65 $3.47 28,112
2017-10-24 $5.70 $5.75 $5.65 $5.70 $3.50 20,483
2017-10-23 $5.80 $5.80 $5.65 $5.75 $3.53 9,445
2017-10-20 $5.70 $5.80 $5.65 $5.65 $3.47 40,119
2017-10-19 $5.75 $5.78 $5.70 $5.70 $3.50 21,662
2017-10-18 $5.85 $5.90 $5.75 $5.75 $3.53 49,964
2017-10-17 $5.90 $5.95 $5.80 $5.93 $3.64 26,146
2017-10-16 $5.85 $5.90 $5.80 $5.90 $3.62 36,806
2017-10-13 $5.85 $5.89 $5.75 $5.75 $3.53 25,560
2017-10-12 $5.90 $5.95 $5.85 $5.90 $3.62 15,550
2017-10-11 $5.95 $5.95 $5.90 $5.90 $3.62 6,477
2017-10-10 $5.90 $5.90 $5.85 $5.90 $3.62 38,761
2017-10-09 $5.95 $5.95 $5.85 $5.85 $3.59 50,734
2017-10-06 $5.95 $5.95 $5.85 $5.90 $3.62 60,424
2017-10-05 $5.90 $5.95 $5.85 $5.93 $3.64 27,540
2017-10-04 $5.90 $5.95 $5.80 $5.90 $3.62 25,923
2017-10-03 $5.90 $5.90 $5.75 $5.85 $3.59 19,049
2017-10-02 $5.75 $5.90 $5.70 $5.90 $3.62 29,062
2017-09-29 $5.70 $5.75 $5.70 $5.70 $3.50 12,774
2017-09-28 $5.75 $5.84 $5.70 $5.75 $3.53 26,867
2017-09-27 $5.80 $5.90 $5.75 $5.75 $3.53 17,043
2017-09-26 $5.89 $5.94 $5.80 $5.80 $3.56 11,315
2017-09-25 $5.85 $5.90 $5.80 $5.85 $3.59 11,665
2017-09-22 $5.75 $5.90 $5.75 $5.85 $3.59 11,555
2017-09-21 $5.80 $5.85 $5.75 $5.75 $3.53 15,916
2017-09-20 $5.80 $5.80 $5.70 $5.75 $3.53 26,491
2017-09-19 $5.75 $5.84 $5.75 $5.75 $3.53 13,860
2017-09-18 $5.75 $5.85 $5.75 $5.80 $3.56 22,532
2017-09-15 $5.92 $5.92 $5.75 $5.75 $3.53 39,158
2017-09-14 $5.85 $5.95 $5.80 $5.95 $3.65 42,890
2017-09-13 $5.75 $5.90 $5.75 $5.85 $3.59 39,085
2017-09-12 $5.65 $5.84 $5.60 $5.75 $3.53 73,209
2017-09-11 $5.85 $5.85 $5.55 $5.65 $3.47 127,470
2017-09-08 $5.95 $5.95 $5.80 $5.85 $3.59 55,530
2017-09-07 $5.95 $6.05 $5.90 $5.90 $3.62 70,865
2017-09-06 $5.90 $5.95 $5.80 $5.90 $3.62 57,249
2017-09-05 $5.85 $5.90 $5.70 $5.80 $3.56 52,380
2017-09-01 $5.85 $5.85 $5.75 $5.80 $3.56 33,346
2017-08-31 $5.71 $5.80 $5.70 $5.75 $3.53 35,897
2017-08-30 $5.80 $5.95 $5.65 $5.65 $3.47 106,776
2017-08-29 $5.65 $5.95 $5.65 $5.75 $3.53 100,795
2017-08-28 $5.75 $5.80 $5.60 $5.70 $3.50 96,044
2017-08-25 $5.60 $5.90 $5.60 $5.85 $3.59 53,214
2017-08-24 $5.65 $5.70 $5.65 $5.65 $3.47 11,477
2017-08-23 $5.60 $5.70 $5.60 $5.60 $3.44 38,578
2017-08-22 $5.55 $5.65 $5.48 $5.60 $3.44 64,244
2017-08-21 $5.50 $5.55 $5.40 $5.55 $3.41 39,350
2017-08-18 $5.50 $5.60 $5.45 $5.45 $3.35 69,056
2017-08-17 $5.40 $5.53 $5.40 $5.50 $3.38 51,297
2017-08-16 $5.45 $5.48 $5.30 $5.40 $3.31 70,885
2017-08-15 $5.45 $5.70 $5.40 $5.40 $3.31 117,757
2017-08-14 $5.80 $5.89 $5.45 $5.50 $3.38 79,227
2017-08-11 $5.65 $5.65 $5.45 $5.65 $3.47 129,294
2017-08-10 $5.65 $5.70 $5.50 $5.55 $3.41 116,872
2017-08-09 $5.75 $5.80 $5.60 $5.65 $3.47 24,789
2017-08-08 $5.60 $5.90 $5.60 $5.75 $3.53 190,124
2017-08-07 $5.75 $5.85 $5.70 $5.80 $3.56 139,753
2017-08-04 $5.85 $5.90 $5.80 $5.85 $3.59 23,885
2017-08-03 $6.00 $6.00 $5.85 $5.85 $3.59 40,259
2017-08-02 $6.00 $6.05 $5.81 $6.00 $3.68 169,429
2017-08-01 $6.05 $6.25 $5.95 $6.03 $3.61 179,720
2017-07-31 $6.00 $6.15 $5.96 $6.05 $3.63 92,375
2017-07-28 $6.05 $6.10 $5.97 $6.00 $3.60 47,182
2017-07-27 $6.00 $6.25 $5.90 $6.00 $3.60 41,444
2017-07-26 $6.00 $6.00 $5.90 $5.90 $3.54 36,329
2017-07-25 $6.00 $6.03 $5.95 $5.95 $3.57 28,690
2017-07-24 $5.95 $6.20 $5.95 $6.00 $3.60 71,686
2017-07-21 $6.00 $6.05 $5.95 $5.95 $3.57 30,394
2017-07-20 $6.00 $6.10 $5.95 $6.05 $3.63 38,326
2017-07-19 $6.00 $6.10 $5.95 $5.95 $3.57 45,066
2017-07-18 $6.03 $6.10 $5.90 $6.00 $3.60 36,414
2017-07-17 $5.95 $6.10 $5.90 $6.00 $3.60 57,144
2017-07-14 $6.00 $6.30 $6.00 $6.00 $3.60 74,496
2017-07-13 $5.75 $6.20 $5.75 $6.00 $3.60 146,006
2017-07-12 $5.80 $5.90 $5.75 $5.80 $3.48 86,779
2017-07-11 $5.85 $6.00 $5.75 $5.75 $3.45 134,718
2017-07-10 $5.95 $6.08 $5.75 $5.80 $3.48 173,817
2017-07-07 $6.00 $6.10 $5.90 $5.95 $3.57 81,397
2017-07-06 $6.20 $6.20 $5.75 $5.90 $3.54 111,453
2017-07-05 $6.20 $6.31 $6.10 $6.10 $3.66 95,449
2017-07-03 $6.25 $6.45 $6.20 $6.20 $3.72 13,890
2017-06-30 $6.45 $6.65 $6.17 $6.25 $3.75 151,550
2017-06-29 $6.33 $6.55 $6.30 $6.45 $3.87 19,109
2017-06-28 $6.35 $6.44 $6.20 $6.25 $3.75 125,118
2017-06-27 $6.39 $6.45 $6.30 $6.35 $3.81 21,145
2017-06-26 $6.35 $6.60 $6.35 $6.35 $3.81 39,905
2017-06-23 $6.40 $6.50 $6.25 $6.50 $3.90 33,609
2017-06-22 $6.30 $6.45 $6.27 $6.45 $3.87 13,116
2017-06-21 $6.60 $6.61 $6.20 $6.25 $3.75 301,239
2017-06-20 $6.60 $6.65 $6.55 $6.60 $3.96 62,972
2017-06-19 $6.75 $6.75 $6.55 $6.60 $3.96 70,095
2017-06-16 $6.55 $6.80 $6.55 $6.80 $4.08 57,242
2017-06-15 $6.60 $6.64 $6.50 $6.60 $3.96 47,099
2017-06-14 $6.65 $6.70 $6.55 $6.65 $3.99 119,869
2017-06-13 $6.55 $6.65 $6.55 $6.60 $3.96 90,677
2017-06-12 $6.75 $6.75 $6.65 $6.65 $3.99 79,508
2017-06-09 $6.60 $6.75 $6.60 $6.75 $4.05 96,709
2017-06-08 $6.70 $6.70 $6.55 $6.65 $3.99 170,068
2017-06-07 $6.80 $6.80 $6.70 $6.70 $4.02 21,459
2017-06-06 $6.85 $6.85 $6.75 $6.80 $4.08 12,257
2017-06-05 $6.82 $6.85 $6.80 $6.80 $4.08 4,635
2017-06-02 $6.90 $6.95 $6.84 $6.92 $4.14 12,406
2017-06-01 $7.00 $7.00 $6.85 $6.90 $4.14 15,853
2017-05-31 $6.90 $6.95 $6.76 $6.95 $4.17 43,399
2017-05-30 $6.90 $6.95 $6.76 $6.90 $4.14 17,490
2017-05-26 $7.05 $7.05 $6.80 $6.80 $4.08 35,027
2017-05-25 $7.05 $7.05 $6.96 $7.05 $4.22 21,150
2017-05-24 $7.00 $7.20 $6.90 $6.97 $4.17 47,068
2017-05-23 $6.95 $7.10 $6.90 $7.05 $4.22 29,331
2017-05-22 $6.95 $6.99 $6.84 $6.95 $4.17 7,716
2017-05-19 $6.85 $6.95 $6.80 $6.95 $4.17 18,545
2017-05-18 $6.85 $6.85 $6.65 $6.80 $4.08 28,682
2017-05-17 $7.00 $7.00 $6.70 $6.80 $4.08 24,472
2017-05-16 $6.90 $7.00 $6.85 $7.00 $4.20 17,643
2017-05-15 $6.95 $6.99 $6.70 $6.85 $4.11 87,889
2017-05-12 $7.00 $7.05 $6.83 $6.86 $4.11 73,522
2017-05-11 $7.05 $7.09 $6.95 $7.00 $4.20 46,406
2017-05-10 $6.95 $7.05 $6.95 $7.00 $4.20 40,289
2017-05-09 $6.70 $7.05 $6.70 $6.95 $4.17 43,596
2017-05-08 $6.75 $6.85 $6.75 $6.85 $4.11 12,296
2017-05-05 $6.70 $6.85 $6.70 $6.75 $4.05 58,358
2017-05-04 $6.70 $6.78 $6.70 $6.75 $4.05 38,456
2017-05-03 $6.95 $6.98 $6.70 $6.75 $4.05 38,900
2017-05-02 $7.10 $7.15 $7.05 $7.10 $4.17 57,678
2017-05-01 $7.00 $7.15 $7.00 $7.15 $4.19 43,000
2017-04-28 $7.00 $7.35 $6.95 $7.00 $4.11 43,314
2017-04-27 $6.90 $6.95 $6.80 $6.95 $4.08 16,670
2017-04-26 $6.85 $7.00 $6.85 $6.85 $4.02 54,242
2017-04-25 $6.95 $7.00 $6.81 $6.85 $4.02 36,611
2017-04-24 $6.90 $7.05 $6.90 $6.90 $4.05 25,342
2017-04-21 $6.90 $7.00 $6.85 $7.00 $4.11 34,552
2017-04-20 $6.74 $6.95 $6.70 $6.80 $3.99 44,690
2017-04-19 $6.70 $6.85 $6.70 $6.70 $3.93 27,288
2017-04-18 $6.70 $6.75 $6.65 $6.70 $3.93 30,100
2017-04-17 $6.65 $6.75 $6.65 $6.75 $3.96 18,700
2017-04-13 $6.85 $6.85 $6.65 $6.65 $3.90 30,252
2017-04-12 $6.95 $6.95 $6.80 $6.80 $3.99 14,686
2017-04-11 $6.90 $7.05 $6.90 $6.95 $4.08 44,944
2017-04-10 $6.85 $7.00 $6.75 $6.90 $4.05 42,387
2017-04-07 $6.75 $7.00 $6.70 $6.75 $3.96 69,023
2017-04-06 $6.75 $6.79 $6.68 $6.75 $3.96 18,945
2017-04-05 $6.73 $6.80 $6.65 $6.80 $3.99 35,301
2017-04-04 $6.65 $6.80 $6.65 $6.65 $3.90 28,694
2017-04-03 $6.75 $6.80 $6.75 $6.75 $3.96 5,369
2017-03-31 $6.65 $6.79 $6.65 $6.75 $3.96 59,413
2017-03-30 $6.84 $7.00 $6.65 $6.65 $3.90 32,402
2017-03-29 $6.85 $6.85 $6.70 $6.80 $3.99 24,407
2017-03-28 $6.80 $6.98 $6.70 $6.85 $4.02 34,730
2017-03-27 $6.85 $6.90 $6.77 $6.80 $3.99 16,018
2017-03-24 $6.95 $7.00 $6.75 $6.85 $4.02 38,204
2017-03-23 $6.70 $7.05 $6.70 $6.85 $4.02 123,751
2017-03-22 $6.70 $6.85 $6.70 $6.70 $3.93 34,003
2017-03-21 $6.85 $6.95 $6.60 $6.70 $3.93 84,969
2017-03-20 $6.80 $7.05 $6.55 $6.85 $4.02 154,654
2017-03-17 $6.75 $7.00 $6.75 $6.75 $3.96 40,022
2017-03-16 $6.75 $7.00 $6.75 $6.85 $4.02 88,926
2017-03-15 $6.75 $6.90 $6.70 $6.75 $3.96 28,359
2017-03-14 $6.85 $6.85 $6.65 $6.70 $3.93 50,771
2017-03-13 $6.75 $6.90 $6.75 $6.85 $4.02 43,865
2017-03-10 $7.05 $7.05 $6.85 $6.85 $4.02 27,449
2017-03-09 $6.95 $7.05 $6.70 $7.05 $4.14 151,297
2017-03-08 $7.10 $7.15 $6.95 $6.95 $4.08 38,375
2017-03-07 $7.20 $7.20 $7.10 $7.15 $4.19 32,456
2017-03-06 $7.05 $7.20 $7.00 $7.10 $4.17 94,583
2017-03-03 $7.05 $7.15 $7.00 $7.05 $4.14 17,694
2017-03-02 $7.00 $7.15 $7.00 $7.15 $4.19 16,885
2017-03-01 $6.85 $7.10 $6.80 $7.05 $4.14 128,606
2017-02-28 $6.81 $6.81 $6.70 $6.80 $3.99 31,121
2017-02-27 $6.90 $6.90 $6.75 $6.80 $3.99 50,749
2017-02-24 $7.00 $7.05 $6.85 $6.85 $4.02 42,901
2017-02-23 $7.30 $7.35 $7.05 $7.05 $4.14 68,286
2017-02-22 $7.15 $7.30 $7.13 $7.30 $4.28 28,601
2017-02-21 $7.10 $7.30 $7.10 $7.15 $4.19 44,986
2017-02-17 $7.05 $7.15 $6.90 $7.10 $4.17 34,025
2017-02-16 $7.00 $7.15 $6.89 $7.10 $4.17 87,071
2017-02-15 $7.10 $7.10 $7.00 $7.05 $4.14 39,934
2017-02-14 $7.05 $7.05 $7.00 $7.00 $4.11 49,230
2017-02-13 $7.10 $7.25 $6.90 $7.05 $4.14 61,473
2017-02-10 $7.15 $7.25 $7.05 $7.05 $4.14 48,088
2017-02-09 $6.90 $7.30 $6.70 $7.20 $4.22 187,734
2017-02-08 $6.90 $6.95 $6.65 $6.85 $4.02 85,000
2017-02-07 $7.10 $7.10 $6.80 $6.95 $4.08 82,006
2017-02-06 $7.10 $7.23 $7.00 $7.05 $4.14 32,126
2017-02-03 $7.00 $7.30 $7.00 $7.05 $4.14 81,061
2017-02-02 $7.20 $7.20 $6.95 $7.00 $4.11 83,939
2017-02-01 $7.35 $7.35 $7.05 $7.18 $4.21 110,960
2017-01-31 $7.35 $7.55 $7.34 $7.45 $4.28 114,390
2017-01-30 $7.50 $7.54 $7.15 $7.25 $4.17 44,740
2017-01-27 $7.50 $7.50 $7.40 $7.45 $4.28 25,984
2017-01-26 $7.40 $7.54 $7.31 $7.45 $4.28 88,269
2017-01-25 $7.35 $7.40 $7.20 $7.40 $4.26 116,814
2017-01-24 $7.35 $7.35 $7.25 $7.30 $4.20 56,849
2017-01-23 $7.25 $7.35 $7.20 $7.30 $4.20 70,584
2017-01-20 $7.26 $7.40 $7.15 $7.30 $4.20 27,405
2017-01-19 $7.38 $7.48 $7.25 $7.25 $4.17 45,209
2017-01-18 $7.20 $7.30 $7.15 $7.30 $4.20 38,472
2017-01-17 $7.25 $7.25 $7.10 $7.15 $4.11 30,730
2017-01-13 $7.08 $7.20 $7.00 $7.15 $4.11 61,865
2017-01-12 $7.00 $7.15 $6.80 $7.10 $4.08 70,186
2017-01-11 $7.09 $7.10 $6.94 $7.05 $4.05 31,060
2017-01-10 $7.15 $7.15 $7.00 $7.05 $4.05 83,875
2017-01-09 $7.15 $7.15 $7.04 $7.10 $4.08 18,076
2017-01-06 $6.80 $7.10 $6.80 $7.10 $4.08 77,775
2017-01-05 $7.00 $7.00 $6.80 $6.85 $3.94 78,024
2017-01-04 $6.85 $7.10 $6.80 $6.95 $4.00 334,326
2017-01-03 $6.85 $6.90 $6.80 $6.90 $3.97 109,171
2016-12-30 $6.80 $6.90 $6.80 $6.85 $3.94 68,500
2016-12-29 $6.80 $6.85 $6.78 $6.80 $3.91 31,468
2016-12-28 $6.85 $6.85 $6.80 $6.80 $3.91 23,287
2016-12-27 $6.80 $6.85 $6.80 $6.80 $3.91 43,074
2016-12-23 $6.84 $6.85 $6.75 $6.80 $3.91 17,597
2016-12-22 $6.83 $6.90 $6.80 $6.85 $3.94 17,884
2016-12-21 $6.90 $6.90 $6.75 $6.85 $3.94 22,814
2016-12-20 $6.75 $6.85 $6.65 $6.85 $3.94 49,442
2016-12-19 $7.00 $7.00 $6.70 $6.75 $3.88 25,385
2016-12-16 $6.95 $7.00 $6.82 $6.95 $4.00 28,902
2016-12-15 $6.80 $7.00 $6.75 $7.00 $4.03 122,638
2016-12-14 $6.65 $7.00 $6.65 $6.85 $3.94 88,361
2016-12-13 $6.79 $6.79 $6.56 $6.65 $3.82 51,456
2016-12-12 $6.65 $6.80 $6.60 $6.75 $3.88 58,673
2016-12-09 $6.65 $6.70 $6.55 $6.65 $3.82 50,790
2016-12-08 $6.60 $6.65 $6.60 $6.60 $3.80 44,053
2016-12-07 $6.65 $6.65 $6.50 $6.60 $3.80 96,726
2016-12-06 $6.50 $6.70 $6.44 $6.65 $3.82 109,016
2016-12-05 $6.70 $6.70 $6.50 $6.50 $3.74 79,905
2016-12-02 $6.50 $6.69 $6.40 $6.50 $3.74 49,456
2016-12-01 $6.55 $6.70 $6.40 $6.45 $3.71 52,778
2016-11-30 $6.70 $6.75 $6.55 $6.60 $3.80 67,220
2016-11-29 $6.50 $6.85 $6.38 $6.70 $3.85 107,660
2016-11-28 $6.65 $6.65 $6.40 $6.53 $3.75 74,528
2016-11-25 $6.65 $6.65 $6.55 $6.65 $3.82 22,575
2016-11-23 $6.50 $6.55 $6.35 $6.45 $3.71 38,195
2016-11-22 $6.75 $6.82 $6.20 $6.50 $3.74 149,040
2016-11-21 $6.40 $6.70 $6.35 $6.70 $3.85 231,509
2016-11-18 $6.30 $6.35 $6.25 $6.35 $3.65 26,779
2016-11-17 $6.40 $6.40 $6.30 $6.30 $3.62 12,652
2016-11-16 $6.30 $6.45 $6.30 $6.40 $3.68 25,957
2016-11-15 $6.40 $6.40 $6.25 $6.40 $3.68 123,381
2016-11-14 $6.35 $6.50 $6.33 $6.35 $3.65 135,503
2016-11-11 $6.30 $6.45 $6.30 $6.43 $3.69 106,550
2016-11-10 $6.30 $6.45 $6.30 $6.45 $3.71 184,232
2016-11-09 $6.00 $6.30 $5.95 $6.30 $3.62 211,485
2016-11-08 $5.95 $6.05 $5.90 $6.05 $3.48 75,087
2016-11-07 $6.05 $6.10 $5.85 $5.90 $3.39 80,640
2016-11-04 $6.10 $6.10 $5.85 $6.00 $3.45 95,088
2016-11-03 $5.95 $6.35 $5.90 $6.10 $3.51 94,950
2016-11-02 $5.75 $6.05 $5.75 $6.00 $3.45 450,828
2016-11-01 $5.80 $5.85 $5.80 $5.80 $3.26 40,017
2016-10-31 $5.80 $5.85 $5.80 $5.85 $3.28 114,254
2016-10-28 $5.90 $5.90 $5.80 $5.85 $3.28 70,916
2016-10-27 $5.80 $5.95 $5.80 $5.95 $3.34 120,238
2016-10-26 $6.00 $6.00 $5.80 $5.85 $3.28 106,896
2016-10-25 $5.85 $5.95 $5.80 $5.80 $3.26 138,166
2016-10-24 $5.85 $6.05 $5.85 $5.85 $3.28 68,662
2016-10-21 $5.85 $6.00 $5.80 $5.88 $3.30 129,520
2016-10-20 $5.85 $5.93 $5.80 $5.85 $3.28 156,389
2016-10-19 $6.05 $6.05 $5.85 $5.95 $3.34 144,324
2016-10-18 $5.90 $6.10 $5.75 $6.05 $3.40 204,579
2016-10-17 $5.95 $6.00 $5.90 $5.90 $3.31 21,258
2016-10-14 $6.02 $6.06 $5.91 $6.00 $3.37 45,038
2016-10-13 $6.04 $6.07 $5.95 $6.03 $3.39 43,163
2016-10-12 $6.04 $6.04 $5.96 $6.03 $3.39 20,554
2016-10-11 $5.99 $6.12 $5.96 $6.01 $3.37 23,958
2016-10-10 $5.94 $6.09 $5.93 $5.97 $3.35 51,772
2016-10-07 $5.99 $6.09 $5.89 $5.90 $3.31 42,410
2016-10-06 $5.84 $5.94 $5.72 $5.94 $3.34 42,178
2016-10-05 $5.84 $5.94 $5.80 $5.85 $3.28 39,944
2016-10-04 $5.89 $5.98 $5.82 $5.84 $3.28 33,209
2016-10-03 $6.12 $6.15 $5.90 $6.06 $3.40 33,725
2016-09-30 $6.00 $6.10 $5.85 $6.09 $3.42 89,325
2016-09-29 $6.06 $6.06 $5.96 $6.05 $3.40 11,488
2016-09-28 $6.10 $6.10 $6.02 $6.06 $3.40 39,879
2016-09-27 $6.03 $6.10 $5.99 $6.04 $3.39 35,025
2016-09-26 $6.04 $6.08 $5.96 $6.08 $3.41 33,241
2016-09-23 $5.92 $6.12 $5.91 $6.08 $3.41 53,280
2016-09-22 $5.85 $6.09 $5.85 $6.06 $3.40 75,737
2016-09-21 $5.75 $5.89 $5.75 $5.85 $3.28 42,249
2016-09-20 $5.97 $6.00 $5.80 $5.86 $3.29 32,677
2016-09-19 $5.78 $5.99 $5.76 $5.97 $3.35 35,099
2016-09-16 $5.73 $5.86 $5.73 $5.86 $3.29 16,567
2016-09-15 $5.66 $5.93 $5.66 $5.87 $3.30 106,361
2016-09-14 $5.74 $5.89 $5.66 $5.67 $3.18 55,889
2016-09-13 $5.73 $5.84 $5.66 $5.79 $3.25 58,645
2016-09-12 $5.82 $5.95 $5.73 $5.73 $3.22 85,667
2016-09-09 $5.89 $6.00 $5.77 $5.88 $3.30 66,910
2016-09-08 $5.94 $6.01 $5.82 $5.90 $3.31 100,836
2016-09-07 $5.96 $6.00 $5.89 $5.97 $3.35 109,918
2016-09-06 $5.90 $5.92 $5.81 $5.92 $3.32 63,911
2016-09-02 $5.89 $5.91 $5.72 $5.89 $3.31 88,130
2016-09-01 $5.73 $5.90 $5.63 $5.90 $3.31 69,745
2016-08-31 $5.66 $5.80 $5.66 $5.75 $3.23 26,991
2016-08-30 $5.75 $5.83 $5.70 $5.70 $3.20 43,750
2016-08-29 $5.68 $5.80 $5.67 $5.76 $3.23 18,545
2016-08-26 $5.82 $5.84 $5.64 $5.75 $3.23 46,372
2016-08-25 $5.70 $5.90 $5.62 $5.79 $3.25 57,983
2016-08-24 $5.84 $5.86 $5.63 $5.72 $3.21 384,798
2016-08-23 $5.75 $5.84 $5.75 $5.80 $3.26 37,601
2016-08-22 $5.76 $5.97 $5.76 $5.81 $3.26 31,309
2016-08-19 $5.89 $5.99 $5.70 $5.80 $3.26 56,374
2016-08-18 $5.79 $5.96 $5.74 $5.83 $3.27 49,691
2016-08-17 $5.85 $5.90 $5.74 $5.74 $3.22 99,277
2016-08-16 $5.91 $5.98 $5.73 $5.90 $3.31 145,798
2016-08-15 $5.95 $5.98 $5.84 $5.86 $3.29 257,574
2016-08-12 $5.87 $6.10 $5.80 $5.88 $3.30 97,964
2016-08-11 $5.78 $6.10 $5.66 $5.77 $3.24 279,728
2016-08-10 $5.80 $5.86 $5.76 $5.78 $3.25 62,702
2016-08-09 $5.81 $5.85 $5.74 $5.79 $3.25 124,506
2016-08-08 $5.77 $5.85 $5.75 $5.75 $3.23 77,083
2016-08-05 $5.84 $5.89 $5.62 $5.79 $3.25 307,786
2016-08-04 $5.84 $5.88 $5.79 $5.80 $3.26 84,614
2016-08-03 $5.75 $6.00 $5.75 $5.88 $3.30 102,499
2016-08-02 $5.93 $6.00 $5.65 $5.89 $3.30 159,240
2016-08-01 $6.06 $6.06 $5.88 $5.94 $3.34 114,826
2016-07-29 $5.99 $6.05 $5.86 $6.00 $3.37 126,907
2016-07-28 $6.15 $6.24 $6.06 $6.09 $3.34 150,190
2016-07-27 $6.19 $6.22 $6.06 $6.19 $3.39 130,110
2016-07-26 $6.25 $6.25 $6.00 $6.12 $3.36 122,802
2016-07-25 $6.50 $6.50 $6.15 $6.21 $3.40 100,301
2016-07-22 $6.50 $6.50 $6.06 $6.12 $3.36 510,688
2016-07-21 $5.80 $6.08 $5.79 $6.05 $3.32 1,345,942
2016-07-20 $6.24 $6.45 $6.23 $6.42 $3.52 188,225
2016-07-19 $6.03 $6.14 $6.02 $6.03 $3.31 33,390
2016-07-18 $6.00 $6.04 $5.96 $6.02 $3.30 12,858
2016-07-15 $5.99 $6.05 $5.90 $6.01 $3.29 32,628
2016-07-14 $5.90 $6.01 $5.85 $5.90 $3.23 35,274
2016-07-13 $5.98 $5.98 $5.82 $5.83 $3.20 37,135
2016-07-12 $5.72 $6.00 $5.65 $5.96 $3.26 90,908
2016-07-11 $5.48 $5.68 $5.45 $5.61 $3.08 74,644
2016-07-08 $5.28 $5.50 $5.28 $5.45 $2.99 25,443
2016-07-07 $5.45 $5.47 $5.40 $5.45 $2.99 30,890
2016-07-06 $5.13 $5.45 $5.13 $5.40 $2.96 104,270
2016-07-05 $5.18 $5.20 $5.07 $5.14 $2.82 41,650
2016-07-01 $5.25 $5.28 $5.13 $5.17 $2.83 18,333
2016-06-30 $5.09 $5.22 $5.00 $5.22 $2.86 50,348
2016-06-29 $5.15 $5.15 $4.99 $5.11 $2.80 19,869
2016-06-28 $5.06 $5.12 $4.97 $5.09 $2.79 7,779
2016-06-27 $5.05 $5.05 $4.96 $4.99 $2.74 24,627
2016-06-24 $5.00 $5.09 $5.00 $5.08 $2.79 14,645
2016-06-23 $5.09 $5.13 $5.01 $5.13 $2.81 31,757
2016-06-22 $5.06 $5.09 $4.97 $5.05 $2.77 13,808
2016-06-21 $5.05 $5.09 $5.00 $5.09 $2.79 28,246
2016-06-20 $5.10 $5.10 $5.00 $5.09 $2.79 31,336
2016-06-17 $5.04 $5.06 $5.01 $5.05 $2.77 20,470
2016-06-16 $4.94 $5.04 $4.94 $5.04 $2.76 23,240
2016-06-15 $4.98 $5.08 $4.90 $5.08 $2.79 27,305
2016-06-14 $5.04 $5.09 $4.92 $5.01 $2.75 14,927
2016-06-13 $4.98 $5.09 $4.95 $5.09 $2.79 35,244
2016-06-10 $5.01 $5.04 $4.97 $5.01 $2.75 15,272
2016-06-09 $5.10 $5.13 $4.96 $5.05 $2.77 32,460
2016-06-08 $5.02 $5.20 $4.96 $5.17 $2.83 100,633
2016-06-07 $5.06 $5.06 $4.98 $4.98 $2.73 49,918
2016-06-06 $4.99 $5.15 $4.95 $4.95 $2.71 52,439
2016-06-03 $4.98 $5.04 $4.91 $4.98 $2.73 45,733
2016-06-02 $5.00 $5.06 $4.93 $4.99 $2.74 30,442
2016-06-01 $5.00 $5.08 $4.79 $5.04 $2.76 58,467
2016-05-31 $5.13 $5.20 $5.00 $5.01 $2.75 104,835
2016-05-27 $5.24 $5.26 $5.12 $5.15 $2.82 647,500
2016-05-26 $5.26 $5.33 $5.08 $5.29 $2.90 70,213
2016-05-25 $5.34 $5.34 $5.20 $5.29 $2.90 33,604
2016-05-24 $5.29 $5.35 $5.11 $5.31 $2.91 19,636
2016-05-23 $5.21 $5.34 $5.21 $5.34 $2.93 15,514
2016-05-20 $5.08 $5.26 $5.07 $5.24 $2.87 14,493
2016-05-19 $5.17 $5.17 $5.03 $5.10 $2.80 94,403
2016-05-18 $5.34 $5.34 $5.17 $5.18 $2.84 26,818
2016-05-17 $5.34 $5.44 $5.26 $5.39 $2.96 28,961
2016-05-16 $5.37 $5.45 $5.36 $5.39 $2.96 60,200
2016-05-13 $5.42 $5.44 $5.13 $5.29 $2.90 56,156
2016-05-12 $5.29 $5.40 $5.29 $5.39 $2.96 45,023
2016-05-11 $5.27 $5.29 $5.17 $5.22 $2.86 38,367
2016-05-10 $5.07 $5.34 $5.07 $5.22 $2.86 85,383
2016-05-09 $5.08 $5.10 $4.98 $5.01 $2.75 57,816
2016-05-06 $5.08 $5.14 $4.96 $5.07 $2.78 37,648
2016-05-05 $5.13 $5.13 $4.89 $4.98 $2.73 24,548
2016-05-04 $5.17 $5.18 $4.88 $4.88 $2.68 39,808
2016-05-03 $5.12 $5.21 $5.03 $5.20 $2.85 18,749
2016-05-02 $5.55 $5.55 $5.09 $5.22 $2.86 25,808
2016-04-29 $5.52 $5.52 $5.28 $5.50 $3.02 48,694
2016-04-28 $5.55 $5.61 $5.41 $5.55 $2.96 75,036
2016-04-27 $5.46 $5.60 $5.40 $5.49 $2.93 68,652
2016-04-26 $5.36 $5.55 $5.24 $5.32 $2.84 45,584
2016-04-25 $5.46 $5.55 $5.30 $5.30 $2.83 36,890
2016-04-22 $5.30 $5.49 $5.25 $5.47 $2.92 56,886
2016-04-21 $5.10 $5.30 $5.09 $5.28 $2.82 65,957
2016-04-20 $4.94 $5.17 $4.93 $5.09 $2.72 140,946
2016-04-19 $4.80 $4.96 $4.80 $4.88 $2.61 44,769
2016-04-18 $4.79 $4.88 $4.79 $4.81 $2.57 8,213
2016-04-15 $4.91 $4.97 $4.72 $4.75 $2.54 54,669
2016-04-14 $4.82 $5.00 $4.71 $4.97 $2.65 39,693
2016-04-13 $4.89 $5.00 $4.56 $4.80 $2.56 52,104
2016-04-12 $4.91 $5.00 $4.80 $4.87 $2.60 22,918
2016-04-11 $4.75 $4.89 $4.75 $4.78 $2.55 37,314
2016-04-08 $4.92 $5.01 $4.67 $4.73 $2.53 54,439
2016-04-07 $4.82 $4.92 $4.76 $4.90 $2.62 9,838
2016-04-06 $4.87 $4.95 $4.80 $4.89 $2.61 10,376
2016-04-05 $4.82 $4.94 $4.65 $4.71 $2.52 37,855
2016-04-04 $4.78 $5.11 $4.61 $4.91 $2.62 61,483
2016-04-01 $4.76 $4.86 $4.68 $4.73 $2.53 16,020
2016-03-31 $4.77 $4.92 $4.70 $4.79 $2.56 53,841
2016-03-30 $4.96 $4.96 $4.67 $4.75 $2.54 57,214
2016-03-29 $4.89 $4.89 $4.75 $4.82 $2.57 37,285
2016-03-28 $5.10 $5.10 $4.89 $4.89 $2.61 15,302
2016-03-24 $5.00 $5.13 $4.86 $5.13 $2.74 18,293
2016-03-23 $5.16 $5.16 $4.85 $5.03 $2.69 31,583
2016-03-22 $5.10 $5.19 $5.00 $5.12 $2.73 39,431
2016-03-21 $5.04 $5.14 $5.00 $5.11 $2.73 44,724
2016-03-18 $5.23 $5.25 $5.01 $5.02 $2.68 52,929
2016-03-17 $5.17 $5.24 $5.00 $5.18 $2.77 74,389
2016-03-16 $4.89 $5.20 $4.87 $5.06 $2.70 104,485
2016-03-15 $4.98 $4.98 $4.81 $4.82 $2.57 30,836
2016-03-14 $5.09 $5.16 $4.85 $4.98 $2.66 17,666
2016-03-11 $4.89 $5.17 $4.71 $5.07 $2.71 80,825
2016-03-10 $4.77 $4.84 $4.59 $4.77 $2.55 42,695
2016-03-09 $4.50 $4.82 $4.12 $4.77 $2.55 52,121
2016-03-08 $5.15 $5.17 $4.92 $5.00 $2.67 61,793
2016-03-07 $5.14 $5.24 $5.00 $5.00 $2.67 66,690
2016-03-04 $5.10 $5.36 $4.95 $5.15 $2.75 117,376
2016-03-03 $5.02 $5.19 $5.01 $5.03 $2.69 56,261
2016-03-02 $4.97 $5.10 $4.95 $4.96 $2.65 39,079
2016-03-01 $4.99 $5.05 $4.87 $4.98 $2.66 36,172
2016-02-29 $5.00 $5.05 $4.89 $4.95 $2.64 40,581
2016-02-26 $4.90 $5.01 $4.82 $4.93 $2.63 59,404
2016-02-25 $4.80 $4.91 $4.54 $4.91 $2.62 54,406
2016-02-24 $4.70 $4.99 $4.60 $4.85 $2.59 37,344
2016-02-23 $4.97 $4.98 $4.85 $4.88 $2.61 4,334
2016-02-22 $4.79 $5.00 $4.77 $4.98 $2.66 45,173
2016-02-19 $4.53 $4.85 $4.45 $4.72 $2.52 132,378
2016-02-18 $4.59 $4.65 $4.45 $4.65 $2.48 13,862
2016-02-17 $4.50 $4.69 $4.40 $4.49 $2.40 80,041
2016-02-16 $4.30 $4.38 $4.16 $4.34 $2.32 31,293
2016-02-12 $4.27 $4.83 $4.10 $4.21 $2.25 31,942
2016-02-11 $4.01 $4.24 $3.86 $4.18 $2.23 58,599
2016-02-10 $4.28 $4.28 $4.03 $4.04 $2.16 58,468
2016-02-09 $4.42 $4.48 $4.17 $4.23 $2.26 75,929
2016-02-08 $4.55 $4.56 $4.31 $4.40 $2.35 19,553
2016-02-05 $4.50 $4.63 $4.41 $4.63 $2.47 33,803
2016-02-04 $4.58 $4.70 $4.52 $4.53 $2.42 18,644
2016-02-03 $4.79 $4.88 $4.35 $4.55 $2.43 74,940
2016-02-02 $4.70 $5.12 $4.70 $4.70 $2.51 41,970
2016-02-01 $4.94 $5.11 $4.68 $4.90 $2.62 58,062
2016-01-29 $4.71 $5.08 $4.71 $5.03 $2.69 304,872
2016-01-28 $4.94 $5.04 $4.71 $4.85 $2.52 106,014
2016-01-27 $4.82 $4.85 $4.60 $4.85 $2.52 19,984
2016-01-26 $5.03 $5.03 $4.76 $4.84 $2.51 40,416
2016-01-25 $5.00 $5.14 $4.92 $5.00 $2.60 31,698
2016-01-22 $4.77 $5.63 $4.77 $5.01 $2.60 26,700
2016-01-21 $4.36 $5.04 $4.36 $4.77 $2.48 130,080
2016-01-20 $4.24 $5.25 $3.81 $4.36 $2.26 179,546
2016-01-19 $4.51 $4.70 $4.38 $4.40 $2.28 95,944
2016-01-15 $4.66 $4.73 $4.50 $4.68 $2.43 61,109
2016-01-14 $4.52 $4.93 $4.52 $4.76 $2.47 44,984
2016-01-13 $5.08 $5.18 $4.50 $4.70 $2.44 86,068
2016-01-12 $5.25 $5.37 $4.77 $5.12 $2.66 77,445
2016-01-11 $5.33 $5.58 $5.14 $5.16 $2.68 32,644
2016-01-08 $5.24 $5.50 $5.10 $5.43 $2.82 480,303
2016-01-07 $5.33 $5.36 $5.11 $5.11 $2.65 39,631
2016-01-06 $5.55 $5.55 $5.35 $5.40 $2.80 31,746
2016-01-05 $5.60 $5.68 $5.46 $5.54 $2.88 52,574
2016-01-04 $5.61 $5.77 $5.57 $5.60 $2.91 24,482
2015-12-31 $5.39 $5.75 $5.39 $5.62 $2.92 66,218
2015-12-30 $5.50 $5.77 $5.30 $5.49 $2.85 70,781
2015-12-29 $5.57 $5.75 $5.50 $5.60 $2.91 112,758
2015-12-28 $5.29 $5.52 $5.11 $5.40 $2.80 47,382
2015-12-24 $5.24 $5.35 $5.13 $5.32 $2.76 14,703
2015-12-23 $5.16 $5.42 $5.05 $5.20 $2.70 116,916
2015-12-22 $4.95 $5.50 $4.95 $5.15 $2.67 110,749
2015-12-21 $4.95 $5.09 $4.95 $4.96 $2.58 151,767
2015-12-18 $5.05 $5.05 $4.90 $4.94 $2.56 108,052
2015-12-17 $5.28 $5.28 $5.00 $5.06 $2.63 42,905
2015-12-16 $5.25 $5.58 $5.03 $5.32 $2.76 78,066
2015-12-15 $5.03 $5.39 $4.80 $5.24 $2.72 166,657
2015-12-14 $5.15 $5.51 $4.54 $4.96 $2.58 146,267
2015-12-11 $5.42 $5.46 $5.15 $5.22 $2.71 113,644
2015-12-10 $5.79 $5.79 $5.30 $5.45 $2.83 88,036
2015-12-09 $5.65 $5.99 $5.54 $5.77 $3.00 212,053
2015-12-08 $5.40 $5.84 $5.40 $5.62 $2.92 377,300
2015-12-07 $5.67 $5.67 $5.25 $5.41 $2.81 141,834
2015-12-04 $5.74 $5.91 $5.59 $5.75 $2.99 74,474
2015-12-03 $5.95 $6.02 $5.72 $5.72 $2.97 37,571
2015-12-02 $6.19 $6.25 $5.94 $5.94 $3.08 33,089
2015-12-01 $6.15 $6.27 $6.08 $6.15 $3.19 65,795
2015-11-30 $6.25 $6.32 $6.20 $6.20 $3.22 17,724
2015-11-27 $6.10 $6.29 $6.05 $6.26 $3.25 20,330
2015-11-25 $6.10 $6.17 $5.93 $6.09 $3.16 45,635
2015-11-24 $6.07 $6.18 $6.04 $6.10 $3.17 142,805
2015-11-23 $6.11 $6.11 $5.89 $6.10 $3.17 50,239
2015-11-20 $5.68 $6.03 $5.67 $6.01 $3.12 95,592
2015-11-19 $5.67 $5.72 $5.65 $5.69 $2.95 83,475
2015-11-18 $5.67 $5.83 $5.65 $5.67 $2.94 128,224
2015-11-17 $5.75 $5.75 $5.65 $5.68 $2.95 88,474
2015-11-16 $5.75 $5.83 $5.65 $5.75 $2.99 56,693
2015-11-13 $5.80 $5.91 $5.67 $5.74 $2.98 48,165
2015-11-12 $5.78 $5.80 $5.65 $5.75 $2.99 99,877
2015-11-11 $5.86 $5.89 $5.75 $5.80 $3.01 34,250
2015-11-10 $5.95 $6.00 $5.80 $5.91 $3.07 62,961
2015-11-09 $6.00 $6.09 $5.90 $6.00 $3.11 66,427
2015-11-06 $6.00 $6.14 $5.77 $6.06 $3.15 66,735
2015-11-05 $6.30 $6.35 $6.07 $6.07 $3.15 67,029
2015-11-04 $6.30 $6.30 $6.07 $6.08 $3.16 11,877
2015-11-03 $5.94 $6.37 $5.75 $6.23 $3.23 80,593
2015-11-02 $6.05 $6.20 $5.95 $5.95 $3.09 46,477
2015-10-30 $5.92 $6.13 $5.75 $6.06 $3.15 34,348
2015-10-29 $6.02 $6.09 $5.92 $5.99 $3.04 24,851
2015-10-28 $5.95 $6.06 $5.85 $6.03 $3.06 34,411
2015-10-27 $6.04 $6.04 $5.83 $5.90 $2.99 24,953
2015-10-26 $6.04 $6.17 $5.92 $6.02 $3.05 33,279
2015-10-23 $6.06 $6.11 $5.87 $6.06 $3.07 27,779
2015-10-22 $6.00 $6.18 $5.81 $6.01 $3.05 94,896
2015-10-21 $5.84 $6.03 $5.80 $6.01 $3.05 18,482
2015-10-20 $5.71 $5.95 $5.71 $5.93 $3.01 13,057
2015-10-19 $5.95 $6.27 $5.65 $5.71 $2.90 45,851
2015-10-16 $5.91 $6.41 $5.88 $5.97 $3.03 44,576
2015-10-15 $5.98 $6.15 $5.85 $5.89 $2.99 19,441
2015-10-14 $6.10 $6.15 $5.85 $6.06 $3.07 11,586
2015-10-13 $5.99 $6.22 $5.90 $6.19 $3.14 25,695
2015-10-12 $6.15 $6.15 $6.00 $6.08 $3.08 15,883
2015-10-09 $6.31 $6.35 $6.06 $6.15 $3.12 28,403
2015-10-08 $6.24 $6.48 $6.22 $6.31 $3.20 46,454
2015-10-07 $6.38 $6.46 $6.23 $6.24 $3.16 56,399
2015-10-06 $6.27 $6.31 $6.06 $6.28 $3.18 40,860
2015-10-05 $5.96 $6.69 $5.96 $6.08 $3.08 42,825
2015-10-02 $5.84 $5.97 $5.53 $5.91 $3.00 139,403
2015-10-01 $5.75 $6.02 $5.63 $5.88 $2.98 200,940
2015-09-30 $5.56 $5.99 $5.41 $5.65 $2.86 134,409
2015-09-29 $5.94 $6.00 $5.38 $5.47 $2.77 138,471
2015-09-28 $5.95 $6.03 $5.85 $5.88 $2.98 101,661
2015-09-25 $5.96 $6.07 $5.96 $5.97 $3.03 16,769
2015-09-24 $6.12 $6.13 $5.89 $5.94 $3.01 18,095
2015-09-23 $6.45 $6.45 $6.09 $6.10 $3.09 4,613
2015-09-22 $6.34 $6.34 $6.14 $6.23 $3.16 16,720
2015-09-21 $6.20 $6.33 $6.04 $6.28 $3.18 33,523
2015-09-18 $6.18 $6.30 $5.73 $6.16 $3.12 50,453
2015-09-17 $5.82 $6.31 $5.82 $6.18 $3.13 265,981
2015-09-16 $5.80 $5.95 $5.65 $5.82 $2.95 107,975
2015-09-15 $5.90 $5.91 $5.67 $5.88 $2.98 61,826
2015-09-14 $6.06 $6.06 $5.88 $5.88 $2.98 22,998
2015-09-11 $6.21 $6.35 $5.95 $6.14 $3.11 48,808
2015-09-10 $6.35 $6.40 $6.23 $6.30 $3.19 59,334
2015-09-09 $6.61 $6.61 $6.32 $6.43 $3.26 42,995
2015-09-08 $6.40 $6.60 $6.37 $6.48 $3.29 20,543

Blueknight Energy Partners LP (BKEP) News Headlines

Recent Blueknight Energy Partners LP (BKEP) News

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.