Blueknight Energy Partners LP (BKEPP) Exchange: NASDAQ

  1. Profile
  2. Blueknight Energy Partners LP (BKEPP)

Data as of Nov. 18, 2025

$8.74 ($0.00) 0.00%

Blueknight Energy Partners LP - Daily Information
Click for more stock information on Blueknight Energy Partners LP.
Daily Information Data
Date Nov. 18, 2025
Open $8.74
Previous Close $8.74
High $8.74
Low $8.74
Adjusted Open $8.74
Previous Adjusted Close $8.74
Adjusted High $8.74
Adjusted Low $8.74
Invest in Blueknight Energy Partners LP (BKEPP)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Key People Blueknight Energy Partners LP

Employee Position
D. Andrew Woodward Chief Executive Officer
Jeffery A. Speer Chief Operating Officer
Matthew R. Lewis Chief Financial Officer
Tim Moore VP-Crude Pipeline & Terminal Operations
Mike Kissee Marketing Manager-Crude Oil Transports
William W. Lampton Director
Edward Drew Brooks Director
Robert H. Lampton Director
W. R. Adams Director
Joel D. Pastorek Director
Michael McLanahan Chief Accounting Officer
Joel W. Kanvik Secretary & Chief Legal Officer
Duke R. Ligon Chairman
Steven M. Bradshaw Independent Director
John A. Shapiro Independent Director
Historical Stock Data for Blueknight Energy Partners LP (BKEPP)
Date Open High Low Close Adj.Close Volume
2022-09-07 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-09-06 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-09-02 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-09-01 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-31 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-30 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-29 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-26 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-25 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-24 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-23 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-22 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-19 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-18 $8.74 $8.74 $8.74 $8.74 $8.74 0
2022-08-17 $8.74 $8.74 $8.73 $8.74 $8.74 7,637
2022-08-16 $8.73 $8.74 $8.73 $8.74 $8.74 8,422
2022-08-15 $8.73 $8.74 $8.73 $8.74 $8.74 19,523
2022-08-12 $8.73 $8.74 $8.72 $8.74 $8.74 66,955
2022-08-11 $8.71 $8.74 $8.71 $8.74 $8.74 14,793
2022-08-10 $8.71 $8.72 $8.70 $8.70 $8.70 22,098
2022-08-09 $8.70 $8.71 $8.69 $8.71 $8.71 39,199
2022-08-08 $8.48 $8.71 $8.48 $8.70 $8.70 34,043
2022-08-05 $8.68 $8.71 $8.68 $8.71 $8.71 21,771
2022-08-04 $8.73 $8.73 $8.68 $8.69 $8.69 75,256
2022-08-03 $8.87 $8.87 $8.84 $8.87 $8.69 37,934
2022-08-02 $8.88 $8.89 $8.85 $8.86 $8.68 48,905
2022-08-01 $8.85 $8.86 $8.81 $8.84 $8.66 41,188
2022-07-29 $8.80 $8.89 $8.80 $8.81 $8.63 22,069
2022-07-28 $8.84 $8.84 $8.80 $8.81 $8.63 11,861
2022-07-27 $8.75 $8.83 $8.73 $8.83 $8.65 79,790
2022-07-26 $8.73 $8.73 $8.71 $8.72 $8.54 1,844
2022-07-25 $8.73 $8.73 $8.68 $8.73 $8.55 11,871
2022-07-22 $8.70 $8.73 $8.69 $8.72 $8.54 23,268
2022-07-21 $8.68 $8.70 $8.68 $8.70 $8.52 4,860
2022-07-20 $8.68 $8.73 $8.67 $8.73 $8.55 9,971
2022-07-19 $8.66 $8.69 $8.64 $8.68 $8.51 38,552
2022-07-18 $8.64 $8.67 $8.64 $8.67 $8.50 27,045
2022-07-15 $8.61 $8.64 $8.61 $8.63 $8.46 15,207
2022-07-14 $8.63 $8.64 $8.62 $8.63 $8.45 45,706
2022-07-13 $8.61 $8.63 $8.61 $8.63 $8.46 450
2022-07-12 $8.66 $8.67 $8.60 $8.61 $8.44 87,444
2022-07-11 $8.61 $8.70 $8.60 $8.68 $8.51 1,264,446
2022-07-08 $8.64 $8.75 $8.59 $8.61 $8.44 1,307,830
2022-07-07 $8.60 $8.65 $8.55 $8.59 $8.42 76,865
2022-07-06 $8.60 $8.60 $8.57 $8.60 $8.43 8,953
2022-07-05 $8.54 $8.56 $8.54 $8.56 $8.39 42,981
2022-07-01 $8.53 $8.53 $8.50 $8.51 $8.34 23,659
2022-06-30 $8.48 $8.53 $8.48 $8.50 $8.33 26,226
2022-06-29 $8.53 $8.53 $8.51 $8.51 $8.34 6,174
2022-06-28 $8.51 $8.53 $8.49 $8.50 $8.33 57,016
2022-06-27 $8.64 $8.64 $8.51 $8.53 $8.36 10,688
2022-06-24 $8.54 $8.55 $8.50 $8.51 $8.34 37,813
2022-06-23 $8.52 $8.53 $8.50 $8.51 $8.34 45,715
2022-06-22 $8.51 $8.55 $8.50 $8.52 $8.35 43,187
2022-06-21 $8.52 $8.55 $8.50 $8.51 $8.34 57,849
2022-06-17 $8.50 $8.53 $8.49 $8.50 $8.33 56,567
2022-06-16 $8.54 $8.54 $8.49 $8.49 $8.32 49,362
2022-06-15 $8.50 $8.55 $8.50 $8.50 $8.33 47,903
2022-06-14 $8.57 $8.57 $8.49 $8.52 $8.35 108,842
2022-06-13 $8.56 $8.56 $8.51 $8.53 $8.36 67,652
2022-06-10 $8.59 $8.62 $8.56 $8.57 $8.40 95,033
2022-06-09 $8.62 $8.64 $8.59 $8.59 $8.42 2,025
2022-06-08 $8.58 $8.59 $8.58 $8.59 $8.42 2,729
2022-06-07 $8.64 $8.64 $8.59 $8.59 $8.42 12,032
2022-06-06 $8.59 $8.60 $8.58 $8.60 $8.43 7,233
2022-06-03 $8.60 $8.60 $8.55 $8.57 $8.40 124,265
2022-06-02 $8.62 $8.64 $8.60 $8.63 $8.46 100,127
2022-06-01 $8.62 $8.64 $8.60 $8.64 $8.47 17,228
2022-05-31 $8.57 $8.61 $8.56 $8.61 $8.44 23,819
2022-05-27 $8.57 $8.60 $8.57 $8.59 $8.41 9,388
2022-05-26 $8.60 $8.60 $8.56 $8.57 $8.40 57,108
2022-05-25 $8.56 $8.60 $8.56 $8.57 $8.40 22,291
2022-05-24 $8.58 $8.58 $8.56 $8.56 $8.39 46,600
2022-05-23 $8.58 $8.60 $8.56 $8.57 $8.40 50,932
2022-05-20 $8.62 $8.62 $8.57 $8.58 $8.41 22,616
2022-05-19 $8.59 $8.59 $8.55 $8.58 $8.41 69,101
2022-05-18 $8.54 $8.63 $8.54 $8.60 $8.43 18,036
2022-05-17 $8.59 $8.60 $8.58 $8.60 $8.43 49,786
2022-05-16 $8.62 $8.65 $8.58 $8.60 $8.43 48,765
2022-05-13 $8.60 $8.60 $8.58 $8.59 $8.42 40,435
2022-05-12 $8.45 $8.60 $8.45 $8.60 $8.43 24,787
2022-05-11 $8.60 $8.60 $8.59 $8.60 $8.43 11,493
2022-05-10 $8.60 $8.61 $8.59 $8.60 $8.42 45,333
2022-05-09 $8.63 $8.65 $8.60 $8.60 $8.43 208,639
2022-05-06 $8.64 $8.66 $8.63 $8.63 $8.46 80,043
2022-05-05 $8.70 $8.72 $8.63 $8.63 $8.46 146,169
2022-05-04 $8.84 $8.84 $8.79 $8.83 $8.48 249,344
2022-05-03 $8.79 $8.81 $8.78 $8.81 $8.45 30,668
2022-05-02 $8.94 $8.94 $8.78 $8.78 $8.43 51,915
2022-04-29 $8.78 $8.80 $8.77 $8.78 $8.43 10,554
2022-04-28 $8.80 $8.81 $8.77 $8.78 $8.43 35,419
2022-04-27 $8.75 $8.85 $8.75 $8.80 $8.45 123,343
2022-04-26 $8.73 $8.76 $8.73 $8.74 $8.39 45,440
2022-04-25 $8.73 $8.74 $8.73 $8.73 $8.38 113,679
2022-04-22 $8.70 $8.86 $8.64 $8.73 $8.38 396,830
2022-04-21 $8.50 $8.50 $8.40 $8.45 $8.11 41,399
2022-04-20 $8.48 $8.62 $8.47 $8.53 $8.19 8,882
2022-04-19 $8.62 $8.63 $8.48 $8.49 $8.15 9,427
2022-04-18 $8.55 $8.55 $8.46 $8.48 $8.14 44,256
2022-04-14 $8.43 $8.68 $8.43 $8.58 $8.24 27,917
2022-04-13 $8.40 $8.40 $8.35 $8.36 $8.03 70,841
2022-04-12 $8.42 $8.42 $8.40 $8.40 $8.06 7,880
2022-04-11 $8.43 $8.43 $8.36 $8.39 $8.05 21,060
2022-04-08 $8.44 $8.44 $8.39 $8.43 $8.09 7,184
2022-04-07 $8.42 $8.44 $8.42 $8.42 $8.08 1,024
2022-04-06 $8.36 $8.42 $8.36 $8.39 $8.05 3,357
2022-04-05 $8.38 $8.40 $8.36 $8.39 $8.05 10,708
2022-04-04 $8.41 $8.42 $8.38 $8.42 $8.08 7,133
2022-04-01 $8.46 $8.46 $8.40 $8.41 $8.07 3,108
2022-03-31 $8.38 $8.46 $8.38 $8.46 $8.12 4,246
2022-03-30 $8.38 $8.48 $8.35 $8.40 $8.06 31,265
2022-03-29 $8.41 $8.47 $8.36 $8.47 $8.13 1,980
2022-03-28 $8.50 $8.50 $8.36 $8.41 $8.07 154,972
2022-03-25 $8.47 $8.50 $8.45 $8.50 $8.16 100,810
2022-03-24 $8.45 $8.49 $8.45 $8.48 $8.14 77,622
2022-03-23 $8.50 $8.50 $8.35 $8.49 $8.15 24,921
2022-03-22 $8.45 $8.49 $8.45 $8.49 $8.15 30,877
2022-03-21 $8.48 $8.49 $8.35 $8.45 $8.11 4,456
2022-03-18 $8.45 $8.49 $8.40 $8.48 $8.14 7,782
2022-03-17 $8.50 $8.50 $8.47 $8.49 $8.15 10,654
2022-03-16 $8.41 $8.49 $8.35 $8.49 $8.15 71,210
2022-03-15 $8.53 $8.60 $8.42 $8.45 $8.11 17,540
2022-03-14 $8.45 $8.60 $8.45 $8.45 $8.11 2,870
2022-03-11 $8.58 $8.58 $8.35 $8.45 $8.11 17,283
2022-03-10 $8.40 $8.60 $8.40 $8.60 $8.26 90,887
2022-03-09 $8.50 $8.54 $8.45 $8.45 $8.11 14,599
2022-03-08 $8.55 $8.57 $8.50 $8.52 $8.18 5,472
2022-03-07 $8.50 $8.55 $8.50 $8.52 $8.18 7,414
2022-03-04 $8.46 $8.58 $8.46 $8.58 $8.24 3,311
2022-03-03 $8.55 $8.55 $8.43 $8.47 $8.13 6,791
2022-03-02 $8.50 $8.55 $8.47 $8.55 $8.21 7,643
2022-03-01 $8.50 $8.50 $8.50 $8.50 $8.16 5,190
2022-02-28 $8.52 $8.54 $8.49 $8.49 $8.15 2,488
2022-02-25 $8.51 $8.54 $8.50 $8.50 $8.15 15,078
2022-02-24 $8.50 $8.52 $8.46 $8.48 $8.14 7,174
2022-02-23 $8.50 $8.55 $8.46 $8.55 $8.21 5,663
2022-02-22 $8.50 $8.59 $8.50 $8.51 $8.17 5,877
2022-02-18 $8.58 $8.59 $8.53 $8.55 $8.21 5,225
2022-02-17 $8.53 $8.54 $8.46 $8.47 $8.13 13,700
2022-02-16 $8.57 $8.57 $8.50 $8.52 $8.18 10,396
2022-02-15 $8.48 $8.60 $8.48 $8.56 $8.22 17,893
2022-02-14 $8.46 $8.52 $8.46 $8.49 $8.15 8,293
2022-02-11 $8.55 $8.55 $8.46 $8.48 $8.14 40,380
2022-02-10 $8.58 $8.74 $8.58 $8.58 $8.24 48,103
2022-02-09 $8.47 $8.55 $8.41 $8.55 $8.21 4,623
2022-02-08 $8.40 $8.60 $8.40 $8.46 $8.12 22,175
2022-02-07 $8.50 $8.56 $8.45 $8.55 $8.21 10,138
2022-02-04 $8.44 $8.55 $8.40 $8.52 $8.18 165,856
2022-02-03 $8.60 $8.60 $8.55 $8.57 $8.06 11,320
2022-02-02 $8.50 $8.60 $8.48 $8.60 $8.09 12,519
2022-02-01 $8.53 $8.53 $8.48 $8.50 $7.99 11,305
2022-01-31 $8.55 $8.58 $8.49 $8.51 $8.00 15,304
2022-01-28 $8.52 $8.55 $8.50 $8.55 $8.04 7,747
2022-01-27 $8.48 $8.53 $8.47 $8.49 $7.98 13,517
2022-01-26 $8.57 $8.57 $8.37 $8.45 $7.95 16,639
2022-01-25 $8.40 $8.47 $8.39 $8.43 $7.93 9,410
2022-01-24 $8.18 $8.49 $8.10 $8.45 $7.95 59,348
2022-01-21 $8.38 $8.39 $8.20 $8.23 $7.74 18,276
2022-01-20 $8.44 $8.45 $8.37 $8.41 $7.91 4,059
2022-01-19 $8.45 $8.45 $8.42 $8.45 $7.95 3,477
2022-01-18 $8.45 $8.45 $8.35 $8.44 $7.94 3,571
2022-01-14 $8.35 $8.44 $8.32 $8.44 $7.94 37,342
2022-01-13 $8.40 $8.45 $8.40 $8.45 $7.95 3,065
2022-01-12 $8.34 $8.49 $8.30 $8.49 $7.98 3,874
2022-01-11 $8.29 $8.49 $8.29 $8.35 $7.85 543
2022-01-10 $8.36 $8.39 $8.31 $8.39 $7.89 12,506
2022-01-07 $8.26 $8.48 $8.26 $8.39 $7.89 5,167
2022-01-06 $8.43 $8.47 $8.18 $8.26 $7.77 28,885
2022-01-05 $8.35 $8.50 $8.33 $8.40 $7.90 47,974
2022-01-04 $8.30 $8.37 $8.25 $8.35 $7.85 5,076
2022-01-03 $8.33 $8.38 $8.22 $8.35 $7.85 12,616
2021-12-31 $8.28 $8.39 $8.26 $8.27 $7.78 12,613
2021-12-30 $7.88 $8.48 $7.88 $8.26 $7.77 55,297
2021-12-29 $8.50 $8.50 $7.39 $8.00 $7.52 52,883
2021-12-28 $8.36 $8.58 $8.36 $8.58 $8.07 1,834
2021-12-27 $8.44 $8.49 $8.34 $8.35 $7.85 5,418
2021-12-23 $8.57 $8.57 $8.40 $8.41 $7.91 23,559
2021-12-22 $8.51 $8.55 $8.44 $8.50 $7.99 26,218
2021-12-21 $8.49 $8.58 $8.45 $8.58 $8.07 21,866
2021-12-20 $8.41 $8.50 $8.41 $8.47 $7.96 20,725
2021-12-17 $8.50 $8.50 $8.41 $8.46 $7.95 24,767
2021-12-16 $8.40 $8.57 $8.31 $8.41 $7.91 36,499
2021-12-15 $8.47 $8.53 $8.36 $8.40 $7.90 19,126
2021-12-14 $8.58 $8.58 $8.41 $8.41 $7.91 17,177
2021-12-13 $8.60 $8.67 $8.41 $8.60 $8.09 23,189
2021-12-10 $8.49 $8.60 $8.44 $8.60 $8.09 36,651
2021-12-09 $8.46 $8.51 $8.44 $8.51 $8.00 80,952
2021-12-08 $8.45 $8.48 $8.40 $8.46 $7.95 55,668
2021-12-07 $8.46 $8.47 $8.45 $8.45 $7.95 37,612
2021-12-06 $8.45 $8.48 $8.45 $8.47 $7.96 21,903
2021-12-03 $8.41 $8.41 $8.41 $8.41 $7.91 7,680
2021-12-02 $8.42 $8.45 $8.41 $8.41 $7.91 6,606
2021-12-01 $8.40 $8.52 $8.40 $8.52 $8.01 33,450
2021-11-30 $8.45 $8.45 $8.30 $8.37 $7.87 44,070
2021-11-29 $8.39 $8.47 $8.39 $8.40 $7.90 13,008
2021-11-26 $8.39 $8.45 $8.39 $8.45 $7.95 827
2021-11-24 $8.47 $8.48 $8.46 $8.48 $7.97 16,705
2021-11-23 $8.46 $8.50 $8.46 $8.47 $7.96 13,707
2021-11-22 $8.43 $8.47 $8.39 $8.47 $7.96 61,014
2021-11-19 $8.44 $8.48 $8.35 $8.48 $7.97 37,327
2021-11-18 $8.37 $8.54 $8.30 $8.47 $7.96 25,055
2021-11-17 $8.32 $8.46 $8.32 $8.46 $7.95 451,337
2021-11-16 $8.33 $8.35 $8.27 $8.32 $7.82 23,247
2021-11-15 $8.25 $8.32 $8.25 $8.32 $7.82 8,571
2021-11-12 $8.27 $8.32 $8.25 $8.30 $7.80 53,340
2021-11-11 $8.22 $8.31 $8.20 $8.30 $7.80 25,296
2021-11-10 $8.31 $8.31 $8.25 $8.25 $7.76 7,192
2021-11-09 $8.20 $8.30 $8.20 $8.28 $7.79 38,127
2021-11-08 $8.19 $8.22 $8.16 $8.18 $7.69 11,020
2021-11-05 $8.15 $8.24 $8.15 $8.22 $7.73 29,259
2021-11-04 $8.25 $8.29 $8.11 $8.15 $7.66 45,715
2021-11-03 $8.20 $8.33 $8.20 $8.30 $7.64 153,023
2021-11-02 $8.25 $8.30 $8.16 $8.25 $7.59 34,855
2021-11-01 $8.34 $8.35 $8.24 $8.25 $7.59 70,984
2021-10-29 $8.30 $8.31 $8.27 $8.30 $7.64 30,039
2021-10-28 $8.25 $8.30 $8.25 $8.27 $7.61 10,957
2021-10-27 $8.23 $8.29 $8.23 $8.24 $7.58 3,584
2021-10-26 $8.20 $8.27 $8.11 $8.23 $7.57 19,205
2021-10-25 $8.30 $8.30 $8.25 $8.26 $7.60 13,967
2021-10-22 $8.30 $8.30 $8.25 $8.27 $7.61 11,754
2021-10-21 $8.25 $8.28 $8.20 $8.25 $7.59 32,268
2021-10-20 $8.24 $8.24 $8.22 $8.24 $7.58 5,319
2021-10-19 $8.29 $8.30 $8.23 $8.30 $7.64 3,520
2021-10-18 $8.19 $8.25 $8.19 $8.23 $7.57 9,461
2021-10-15 $8.19 $8.22 $8.14 $8.18 $7.53 34,519
2021-10-14 $8.25 $8.25 $8.15 $8.19 $7.54 46,423
2021-10-13 $8.33 $8.33 $8.10 $8.11 $7.46 49,363
2021-10-12 $8.36 $8.36 $8.31 $8.33 $7.66 20,010
2021-10-11 $8.34 $8.38 $8.29 $8.30 $7.64 49,052
2021-10-08 $8.26 $8.31 $8.26 $8.31 $7.65 13,028
2021-10-07 $8.22 $8.30 $8.22 $8.29 $7.63 5,529
2021-10-06 $8.16 $8.30 $8.15 $8.15 $7.50 7,862
2021-10-05 $8.21 $8.22 $8.17 $8.17 $7.51 9,499
2021-10-04 $8.19 $8.22 $8.19 $8.19 $7.54 14,139
2021-10-01 $8.12 $8.22 $8.12 $8.20 $7.54 7,129
2021-09-30 $8.11 $8.50 $8.11 $8.15 $7.50 37,306
2021-09-29 $8.14 $8.17 $8.08 $8.08 $7.43 7,101
2021-09-28 $8.13 $8.13 $8.11 $8.13 $7.48 8,739
2021-09-27 $8.15 $8.23 $8.13 $8.13 $7.48 15,202
2021-09-24 $8.25 $8.26 $8.14 $8.24 $7.58 7,645
2021-09-23 $8.25 $8.25 $8.17 $8.25 $7.59 4,829
2021-09-22 $8.19 $8.25 $8.18 $8.18 $7.53 3,565
2021-09-21 $8.28 $8.28 $8.12 $8.24 $7.58 5,766
2021-09-20 $8.29 $8.30 $8.26 $8.28 $7.62 5,152
2021-09-17 $8.27 $8.28 $8.25 $8.28 $7.62 3,395
2021-09-16 $8.30 $8.30 $8.21 $8.25 $7.59 2,048
2021-09-15 $8.27 $8.30 $8.25 $8.26 $7.60 7,243
2021-09-14 $8.15 $8.29 $8.13 $8.27 $7.61 41,225
2021-09-13 $8.16 $8.16 $8.12 $8.16 $7.50 8,672
2021-09-10 $8.12 $8.18 $8.12 $8.17 $7.52 4,216
2021-09-09 $8.17 $8.22 $8.12 $8.21 $7.55 4,667
2021-09-08 $8.09 $8.17 $8.09 $8.17 $7.52 2,493
2021-09-07 $8.15 $8.18 $8.14 $8.18 $7.53 3,518
2021-09-03 $8.12 $8.15 $8.11 $8.13 $7.48 11,893
2021-09-02 $8.22 $8.22 $8.13 $8.13 $7.48 4,595
2021-09-01 $8.12 $8.19 $8.10 $8.19 $7.54 14,128
2021-08-31 $8.09 $8.13 $8.09 $8.13 $7.48 1,153
2021-08-30 $8.10 $8.15 $8.08 $8.09 $7.44 7,364
2021-08-27 $8.14 $8.14 $8.06 $8.12 $7.47 5,180
2021-08-26 $8.07 $8.11 $8.07 $8.10 $7.45 3,113
2021-08-25 $8.08 $8.11 $8.06 $8.10 $7.45 19,063
2021-08-24 $8.06 $8.11 $8.06 $8.10 $7.45 18,709
2021-08-23 $8.15 $8.15 $7.97 $8.07 $7.42 31,946
2021-08-20 $8.05 $8.15 $7.97 $8.12 $7.47 27,178
2021-08-19 $8.10 $8.15 $7.97 $7.97 $7.33 29,302
2021-08-18 $8.15 $8.15 $8.10 $8.10 $7.45 5,873
2021-08-17 $8.13 $8.15 $8.10 $8.15 $7.50 25,023
2021-08-16 $8.12 $8.15 $8.11 $8.15 $7.50 12,745
2021-08-13 $8.14 $8.15 $8.10 $8.15 $7.50 3,651
2021-08-12 $8.14 $8.14 $8.09 $8.09 $7.44 3,428
2021-08-11 $8.16 $8.16 $8.00 $8.11 $7.46 8,730
2021-08-10 $8.12 $8.15 $8.12 $8.15 $7.50 7,304
2021-08-09 $8.10 $8.18 $8.05 $8.16 $7.51 30,300
2021-08-06 $8.08 $8.20 $8.08 $8.15 $7.50 12,899
2021-08-05 $8.18 $8.18 $8.00 $8.10 $7.45 5,353
2021-08-04 $8.25 $8.25 $8.20 $8.25 $7.43 20,624
2021-08-03 $8.20 $8.24 $8.20 $8.22 $7.40 9,155
2021-08-02 $8.25 $8.25 $8.20 $8.23 $7.41 11,665
2021-07-30 $8.23 $8.25 $8.16 $8.20 $7.38 12,014
2021-07-29 $8.18 $8.23 $8.18 $8.23 $7.41 15,914
2021-07-28 $8.19 $8.19 $8.12 $8.18 $7.36 8,649
2021-07-27 $8.15 $8.15 $8.12 $8.12 $7.31 2,561
2021-07-26 $8.14 $8.15 $8.11 $8.15 $7.34 3,572
2021-07-23 $8.08 $8.18 $8.08 $8.15 $7.34 5,605
2021-07-22 $8.10 $8.12 $8.09 $8.12 $7.31 3,795
2021-07-21 $8.03 $8.12 $8.03 $8.12 $7.31 9,987
2021-07-20 $8.08 $8.19 $8.05 $8.11 $7.30 11,842
2021-07-19 $8.10 $8.15 $8.05 $8.05 $7.25 23,118
2021-07-16 $8.11 $8.17 $8.11 $8.11 $7.30 18,739
2021-07-15 $8.17 $8.20 $8.13 $8.16 $7.34 6,405
2021-07-14 $8.20 $8.20 $8.11 $8.18 $7.36 9,439
2021-07-13 $8.19 $8.19 $8.12 $8.15 $7.34 8,186
2021-07-12 $8.16 $8.19 $8.16 $8.18 $7.37 8,543
2021-07-09 $8.17 $8.19 $8.16 $8.19 $7.37 2,711
2021-07-08 $8.20 $8.20 $8.16 $8.19 $7.37 5,128
2021-07-07 $8.16 $8.18 $8.11 $8.18 $7.36 13,710
2021-07-06 $8.19 $8.20 $8.15 $8.15 $7.34 16,766
2021-07-02 $8.21 $8.22 $8.20 $8.20 $7.38 4,202
2021-07-01 $8.24 $8.24 $8.17 $8.20 $7.38 12,251
2021-06-30 $8.17 $8.20 $8.17 $8.17 $7.35 7,491
2021-06-29 $8.17 $8.17 $8.14 $8.15 $7.34 12,642
2021-06-28 $8.18 $8.18 $8.12 $8.16 $7.35 9,759
2021-06-25 $8.05 $8.15 $8.05 $8.09 $7.28 15,660
2021-06-24 $8.14 $8.20 $8.08 $8.09 $7.28 21,011
2021-06-23 $8.06 $8.11 $8.05 $8.05 $7.25 12,523
2021-06-22 $8.05 $8.19 $8.05 $8.11 $7.30 11,004
2021-06-21 $8.13 $8.15 $8.10 $8.10 $7.29 3,616
2021-06-18 $8.16 $8.16 $8.09 $8.10 $7.29 5,832
2021-06-17 $8.15 $8.20 $8.06 $8.14 $7.33 20,746
2021-06-16 $8.20 $8.20 $8.12 $8.15 $7.34 19,235
2021-06-15 $8.06 $8.22 $8.06 $8.16 $7.35 17,132
2021-06-14 $8.17 $8.25 $8.10 $8.13 $7.31 26,950
2021-06-11 $8.18 $8.20 $8.17 $8.19 $7.37 20,278
2021-06-10 $8.24 $8.25 $8.18 $8.20 $7.38 21,328
2021-06-09 $8.24 $8.24 $8.18 $8.19 $7.37 27,787
2021-06-08 $8.20 $8.20 $8.18 $8.20 $7.38 17,384
2021-06-07 $8.20 $8.20 $8.15 $8.18 $7.36 40,260
2021-06-04 $8.20 $8.21 $8.15 $8.18 $7.36 70,207
2021-06-03 $8.20 $8.24 $8.08 $8.19 $7.37 108,274
2021-06-02 $7.83 $8.12 $7.83 $8.08 $7.27 112,925
2021-06-01 $7.80 $7.94 $7.80 $7.87 $7.08 79,465
2021-05-28 $8.05 $8.06 $7.65 $7.65 $6.89 653,082
2021-05-27 $7.80 $8.00 $7.80 $7.99 $7.19 97,550
2021-05-26 $7.85 $7.87 $7.78 $7.78 $7.00 23,636
2021-05-25 $7.93 $7.93 $7.84 $7.86 $7.08 18,079
2021-05-24 $7.85 $7.93 $7.83 $7.84 $7.06 22,272
2021-05-21 $7.90 $7.90 $7.77 $7.83 $7.05 17,203
2021-05-20 $7.90 $7.90 $7.65 $7.85 $7.07 101,223
2021-05-19 $7.86 $7.96 $7.80 $7.90 $7.11 12,494
2021-05-18 $7.95 $8.03 $7.87 $7.88 $7.09 14,329
2021-05-17 $8.06 $8.06 $7.87 $7.94 $7.15 34,705
2021-05-14 $7.97 $8.02 $7.97 $8.00 $7.20 11,140
2021-05-13 $7.96 $8.08 $7.95 $7.98 $7.18 11,757
2021-05-12 $8.04 $8.05 $7.90 $7.90 $7.11 13,956
2021-05-11 $8.12 $8.15 $8.08 $8.09 $7.28 12,610
2021-05-10 $8.11 $8.25 $8.00 $8.10 $7.29 19,770
2021-05-07 $8.02 $8.11 $7.96 $8.10 $7.29 17,015
2021-05-06 $8.17 $8.24 $8.02 $8.05 $7.25 15,792
2021-05-05 $8.25 $8.40 $8.15 $8.30 $7.31 57,825
2021-05-04 $8.15 $8.20 $8.15 $8.20 $7.22 17,134
2021-05-03 $8.15 $8.15 $8.08 $8.12 $7.15 8,437
2021-04-30 $8.09 $8.10 $8.00 $8.00 $7.05 18,707
2021-04-29 $8.05 $8.10 $8.05 $8.09 $7.13 7,592
2021-04-28 $8.00 $8.10 $8.00 $8.09 $7.12 7,705
2021-04-27 $8.00 $8.05 $8.00 $8.03 $7.07 6,343
2021-04-26 $8.00 $8.06 $7.99 $8.04 $7.08 11,501
2021-04-23 $7.92 $7.99 $7.84 $7.99 $7.04 18,505
2021-04-22 $7.90 $7.95 $7.90 $7.94 $6.99 5,896
2021-04-21 $7.90 $7.95 $7.90 $7.95 $7.00 5,153
2021-04-20 $7.85 $7.89 $7.81 $7.88 $6.94 12,788
2021-04-19 $8.00 $8.00 $7.86 $7.92 $6.97 5,708
2021-04-16 $7.95 $8.00 $7.88 $7.97 $7.02 8,295
2021-04-15 $7.99 $8.00 $7.81 $7.99 $7.04 8,941
2021-04-14 $7.92 $7.92 $7.86 $7.89 $6.95 17,186
2021-04-13 $8.08 $8.10 $7.92 $7.92 $6.97 27,027
2021-04-12 $7.99 $8.00 $7.99 $7.99 $7.04 2,949
2021-04-09 $7.99 $8.00 $7.99 $7.99 $7.04 4,891
2021-04-08 $8.00 $8.00 $7.99 $7.99 $7.04 8,449
2021-04-07 $8.00 $8.00 $7.99 $7.99 $7.04 3,299
2021-04-06 $8.00 $8.00 $7.95 $8.00 $7.04 18,933
2021-04-05 $8.00 $8.00 $7.79 $7.98 $7.02 24,001
2021-04-01 $7.90 $8.00 $7.85 $8.00 $7.05 29,495
2021-03-31 $7.79 $7.87 $7.70 $7.76 $6.83 17,895
2021-03-30 $7.87 $7.93 $7.55 $7.81 $6.88 38,762
2021-03-29 $8.00 $8.00 $7.82 $7.86 $6.92 20,883
2021-03-26 $7.99 $7.99 $7.97 $7.97 $7.02 2,593
2021-03-25 $7.90 $7.99 $7.90 $7.99 $7.04 5,681
2021-03-24 $7.96 $8.00 $7.93 $7.99 $7.04 11,308
2021-03-23 $8.00 $8.00 $7.95 $7.97 $7.02 13,310
2021-03-22 $7.96 $7.97 $7.96 $7.97 $7.02 1,030
2021-03-19 $7.95 $7.98 $7.85 $7.97 $7.02 23,655
2021-03-18 $7.92 $7.95 $7.92 $7.95 $7.00 10,479
2021-03-17 $7.85 $7.95 $7.75 $7.95 $7.00 18,152
2021-03-16 $7.92 $7.96 $7.89 $7.89 $6.95 9,037
2021-03-15 $7.85 $8.00 $7.70 $7.90 $6.96 34,305
2021-03-12 $7.50 $8.18 $7.49 $7.83 $6.90 808,641
2021-03-11 $7.42 $7.50 $7.42 $7.50 $6.60 109,118
2021-03-10 $7.25 $7.40 $7.20 $7.36 $6.48 52,117
2021-03-09 $7.23 $7.23 $7.11 $7.20 $6.34 13,153
2021-03-08 $7.25 $7.25 $7.16 $7.19 $6.33 7,471
2021-03-05 $7.19 $7.29 $7.12 $7.23 $6.36 7,785
2021-03-04 $7.31 $7.31 $7.10 $7.10 $6.25 2,828
2021-03-03 $7.45 $7.45 $7.08 $7.24 $6.37 16,731
2021-03-02 $7.12 $7.45 $7.05 $7.45 $6.56 68,977
2021-03-01 $7.15 $7.15 $7.10 $7.14 $6.29 11,277
2021-02-26 $7.03 $7.15 $7.03 $7.15 $6.30 3,526
2021-02-25 $7.05 $7.15 $7.03 $7.05 $6.21 65,205
2021-02-24 $7.04 $7.05 $6.85 $7.05 $6.21 31,868
2021-02-23 $7.00 $7.04 $7.00 $7.04 $6.20 1,938
2021-02-22 $6.98 $7.09 $6.96 $7.01 $6.17 16,190
2021-02-19 $7.00 $7.00 $6.92 $6.98 $6.15 101,132
2021-02-18 $7.01 $7.01 $6.92 $7.00 $6.16 12,756
2021-02-17 $7.05 $7.05 $6.92 $6.92 $6.09 46,135
2021-02-16 $7.05 $7.10 $6.95 $7.04 $6.20 26,815
2021-02-12 $7.05 $7.05 $7.04 $7.04 $6.20 22,177
2021-02-11 $7.05 $7.05 $7.04 $7.05 $6.21 8,689
2021-02-10 $7.05 $7.05 $6.85 $7.05 $6.21 35,732
2021-02-09 $7.01 $7.10 $7.01 $7.05 $6.21 9,213
2021-02-08 $6.98 $7.05 $6.93 $7.00 $6.16 23,507
2021-02-05 $7.08 $7.10 $7.07 $7.07 $6.23 18,204
2021-02-04 $6.96 $7.10 $6.96 $7.08 $6.23 39,433
2021-02-03 $7.05 $7.08 $7.02 $7.08 $6.08 104,794
2021-02-02 $7.04 $7.05 $7.00 $7.05 $6.06 35,007
2021-02-01 $7.05 $7.05 $6.96 $6.96 $5.98 27,888
2021-01-29 $7.09 $7.10 $6.95 $6.95 $5.97 34,529
2021-01-28 $6.96 $7.05 $6.95 $7.05 $6.06 34,729
2021-01-27 $7.00 $7.01 $6.98 $7.01 $6.02 55,744
2021-01-26 $6.98 $7.00 $6.98 $6.99 $6.00 26,390
2021-01-25 $7.05 $7.05 $6.98 $6.98 $6.00 202,534
2021-01-22 $7.09 $7.09 $7.00 $7.01 $6.02 10,667
2021-01-21 $7.08 $7.10 $7.05 $7.05 $6.06 4,298
2021-01-20 $6.99 $7.09 $6.98 $7.03 $6.04 218,046
2021-01-19 $6.98 $6.99 $6.97 $6.99 $6.00 14,408
2021-01-15 $6.99 $6.99 $6.95 $6.99 $6.00 7,034
2021-01-14 $7.00 $7.00 $6.95 $7.00 $6.01 15,872
2021-01-13 $6.98 $7.00 $6.95 $6.98 $6.00 19,459
2021-01-12 $6.84 $6.99 $6.84 $6.99 $6.00 57,855
2021-01-11 $6.80 $6.99 $6.77 $6.79 $5.83 28,512
2021-01-08 $6.85 $6.85 $6.82 $6.83 $5.87 32,011
2021-01-07 $6.87 $6.87 $6.72 $6.82 $5.86 7,031
2021-01-06 $6.87 $6.87 $6.77 $6.83 $5.86 28,826
2021-01-05 $6.79 $6.85 $6.79 $6.85 $5.88 10,858
2021-01-04 $6.82 $6.85 $6.78 $6.79 $5.83 60,988
2020-12-31 $6.80 $6.94 $6.80 $6.81 $5.85 20,688
2020-12-30 $6.79 $6.90 $6.79 $6.84 $5.88 19,637
2020-12-29 $6.80 $6.89 $6.76 $6.89 $5.92 90,549
2020-12-28 $6.80 $6.85 $6.79 $6.83 $5.87 41,388
2020-12-24 $6.79 $6.85 $6.79 $6.84 $5.88 12,701
2020-12-23 $6.76 $7.00 $6.76 $6.82 $5.86 51,779
2020-12-22 $6.82 $6.85 $6.75 $6.76 $5.81 75,661
2020-12-21 $6.77 $6.90 $6.45 $6.88 $5.91 66,086
2020-12-18 $6.33 $6.44 $6.31 $6.44 $5.53 18,577
2020-12-17 $6.30 $6.31 $6.30 $6.31 $5.42 1,172
2020-12-16 $6.32 $6.35 $6.30 $6.32 $5.43 7,331
2020-12-15 $6.32 $6.35 $6.16 $6.35 $5.45 6,296
2020-12-14 $6.20 $6.32 $6.16 $6.32 $5.43 15,724
2020-12-11 $6.32 $6.40 $6.32 $6.40 $5.50 6,608
2020-12-10 $6.35 $6.35 $6.29 $6.33 $5.44 4,940
2020-12-09 $6.43 $6.44 $6.28 $6.35 $5.45 19,210
2020-12-08 $6.26 $6.45 $6.25 $6.44 $5.53 14,941
2020-12-07 $6.11 $6.29 $6.11 $6.29 $5.40 8,345
2020-12-04 $6.29 $6.29 $6.12 $6.24 $5.36 5,431
2020-12-03 $6.17 $6.30 $6.16 $6.16 $5.29 1,918
2020-12-02 $6.05 $6.18 $6.05 $6.18 $5.31 41,533
2020-12-01 $6.01 $6.10 $6.01 $6.06 $5.21 304,413
2020-11-30 $6.05 $6.08 $6.01 $6.08 $5.22 10,913
2020-11-27 $6.00 $6.08 $6.00 $6.08 $5.22 198,421
2020-11-25 $6.02 $6.02 $6.00 $6.00 $5.15 124,299
2020-11-24 $6.00 $6.05 $5.98 $6.02 $5.17 146,498
2020-11-23 $5.97 $6.07 $5.97 $5.99 $5.15 80,781
2020-11-20 $5.94 $5.95 $5.94 $5.95 $5.11 28,501
2020-11-19 $5.93 $6.01 $5.86 $5.94 $5.10 45,952
2020-11-18 $6.00 $6.01 $5.86 $5.86 $5.03 43,726
2020-11-17 $6.00 $6.00 $5.97 $5.98 $5.13 15,079
2020-11-16 $6.04 $6.04 $5.97 $5.97 $5.13 30,933
2020-11-13 $6.01 $6.01 $5.95 $5.99 $5.15 6,053
2020-11-12 $5.96 $5.96 $5.96 $5.96 $5.12 1,815
2020-11-11 $5.98 $6.00 $5.98 $6.00 $5.15 595
2020-11-10 $5.96 $6.00 $5.90 $5.97 $5.13 9,595
2020-11-09 $6.04 $6.06 $5.98 $5.98 $5.14 11,694
2020-11-06 $5.82 $6.07 $5.82 $6.04 $5.18 10,526
2020-11-05 $5.90 $5.91 $5.80 $5.82 $5.00 407,170
2020-11-04 $5.89 $5.89 $5.82 $5.82 $5.00 3,394
2020-11-03 $5.89 $5.96 $5.75 $5.87 $5.04 16,899
2020-11-02 $5.89 $5.89 $5.76 $5.87 $5.04 9,811
2020-10-30 $6.02 $6.09 $5.99 $5.99 $4.99 8,518
2020-10-29 $5.99 $6.01 $5.99 $6.00 $5.00 18,802
2020-10-28 $5.96 $5.99 $5.96 $5.97 $4.97 7,183
2020-10-27 $5.98 $5.98 $5.96 $5.96 $4.97 1,417
2020-10-26 $6.00 $6.00 $5.93 $5.93 $4.94 2,706
2020-10-23 $6.00 $6.00 $5.97 $5.98 $4.98 7,339
2020-10-22 $6.05 $6.05 $6.00 $6.00 $5.00 1,705
2020-10-21 $6.03 $6.03 $5.88 $5.90 $4.92 5,865
2020-10-20 $5.91 $5.91 $5.86 $5.90 $4.92 5,887
2020-10-19 $5.94 $5.94 $5.90 $5.92 $4.93 18,493
2020-10-16 $5.93 $5.93 $5.90 $5.93 $4.94 7,385
2020-10-15 $5.88 $5.92 $5.88 $5.89 $4.91 2,223
2020-10-14 $5.94 $5.94 $5.81 $5.88 $4.90 12,876
2020-10-13 $5.85 $5.91 $5.85 $5.90 $4.92 9,672
2020-10-12 $5.90 $5.91 $5.85 $5.88 $4.90 13,023
2020-10-09 $5.88 $5.89 $5.85 $5.89 $4.91 7,471
2020-10-08 $5.81 $5.91 $5.79 $5.88 $4.90 42,529
2020-10-07 $5.88 $5.90 $5.84 $5.85 $4.88 13,795
2020-10-06 $5.89 $5.90 $5.77 $5.84 $4.87 12,751
2020-10-05 $5.87 $5.89 $5.87 $5.89 $4.91 8,924
2020-10-02 $5.92 $5.92 $5.80 $5.84 $4.87 8,432
2020-10-01 $5.85 $5.85 $5.75 $5.84 $4.87 4,454
2020-09-30 $5.92 $5.92 $5.85 $5.85 $4.88 12,839
2020-09-29 $5.89 $5.92 $5.85 $5.92 $4.93 4,449
2020-09-28 $5.90 $5.92 $5.81 $5.84 $4.87 16,087
2020-09-25 $5.92 $5.92 $5.81 $5.92 $4.93 3,002
2020-09-24 $5.70 $5.92 $5.70 $5.89 $4.91 18,660
2020-09-23 $5.80 $5.83 $5.70 $5.77 $4.81 27,791
2020-09-22 $5.80 $5.84 $5.80 $5.80 $4.83 7,391
2020-09-21 $5.80 $5.86 $5.75 $5.80 $4.83 79,438
2020-09-18 $5.91 $5.91 $5.86 $5.86 $4.88 6,830
2020-09-17 $5.80 $5.93 $5.80 $5.93 $4.94 17,594
2020-09-16 $5.85 $5.90 $5.83 $5.90 $4.92 88,184
2020-09-15 $5.89 $5.91 $5.85 $5.85 $4.88 64,476
2020-09-14 $5.81 $5.90 $5.77 $5.90 $4.92 180,890
2020-09-11 $5.81 $5.90 $5.81 $5.88 $4.90 4,020
2020-09-10 $5.81 $5.85 $5.81 $5.84 $4.87 746
2020-09-09 $5.85 $5.88 $5.80 $5.81 $4.84 24,977
2020-09-08 $5.85 $5.86 $5.85 $5.86 $4.88 623
2020-09-04 $5.85 $5.87 $5.85 $5.85 $4.88 7,125
2020-09-03 $5.84 $5.93 $5.84 $5.92 $4.93 976
2020-09-02 $5.88 $5.93 $5.84 $5.93 $4.94 16,857
2020-09-01 $5.99 $5.99 $5.84 $5.90 $4.92 6,055
2020-08-31 $5.97 $5.99 $5.87 $5.87 $4.89 12,858
2020-08-28 $5.89 $5.93 $5.89 $5.93 $4.94 5,618
2020-08-27 $5.82 $5.88 $5.82 $5.88 $4.90 5,396
2020-08-26 $5.95 $5.95 $5.82 $5.84 $4.87 994
2020-08-25 $5.84 $5.88 $5.82 $5.82 $4.85 7,224
2020-08-24 $5.90 $5.95 $5.80 $5.85 $4.88 9,259
2020-08-21 $5.96 $5.96 $5.92 $5.96 $4.96 4,514
2020-08-20 $5.95 $5.99 $5.94 $5.98 $4.98 2,884
2020-08-19 $5.91 $5.98 $5.91 $5.95 $4.96 34,303
2020-08-18 $5.91 $5.95 $5.88 $5.92 $4.93 5,589
2020-08-17 $5.85 $5.98 $5.85 $5.92 $4.93 13,715
2020-08-14 $5.89 $5.89 $5.80 $5.88 $4.90 8,324
2020-08-13 $5.95 $5.99 $5.84 $5.84 $4.87 13,739
2020-08-12 $5.72 $5.95 $5.72 $5.87 $4.89 115,448
2020-08-11 $5.73 $5.73 $5.70 $5.71 $4.76 7,775
2020-08-10 $5.75 $5.75 $5.70 $5.73 $4.78 22,226
2020-08-07 $5.75 $5.75 $5.73 $5.73 $4.77 1,475
2020-08-06 $5.72 $5.73 $5.70 $5.73 $4.78 10,825
2020-08-05 $5.69 $5.72 $5.60 $5.71 $4.76 19,055
2020-08-04 $5.73 $5.73 $5.50 $5.50 $4.58 42,111
2020-08-03 $5.72 $5.77 $5.66 $5.66 $4.72 8,860
2020-07-31 $5.89 $5.93 $5.77 $5.77 $4.66 64,299
2020-07-30 $5.79 $5.79 $5.75 $5.75 $4.65 23,477
2020-07-29 $5.72 $5.79 $5.72 $5.78 $4.67 9,298
2020-07-28 $5.79 $5.79 $5.76 $5.77 $4.66 4,458
2020-07-27 $5.74 $5.80 $5.74 $5.78 $4.67 3,702
2020-07-24 $5.77 $5.78 $5.72 $5.78 $4.67 6,786
2020-07-23 $5.77 $5.78 $5.75 $5.75 $4.65 2,870
2020-07-22 $5.81 $5.81 $5.72 $5.78 $4.67 28,686
2020-07-21 $5.75 $5.78 $5.74 $5.75 $4.65 31,084
2020-07-20 $5.72 $5.75 $5.70 $5.75 $4.65 2,381
2020-07-17 $5.80 $5.80 $5.73 $5.78 $4.67 2,585
2020-07-16 $5.68 $5.78 $5.68 $5.78 $4.67 4,025
2020-07-15 $5.66 $5.74 $5.56 $5.65 $4.57 35,084
2020-07-14 $5.75 $5.76 $5.59 $5.59 $4.52 25,913
2020-07-13 $5.70 $5.76 $5.60 $5.75 $4.65 16,516
2020-07-10 $5.73 $5.77 $5.73 $5.77 $4.66 1,277
2020-07-09 $5.83 $5.83 $5.70 $5.76 $4.65 10,159
2020-07-08 $5.76 $5.85 $5.76 $5.76 $4.65 10,178
2020-07-07 $5.63 $5.78 $5.60 $5.76 $4.65 64,253
2020-07-06 $5.70 $5.75 $5.64 $5.67 $4.58 60,150
2020-07-02 $5.80 $5.80 $5.65 $5.66 $4.57 10,792
2020-07-01 $5.64 $5.79 $5.64 $5.72 $4.62 11,041
2020-06-30 $5.70 $5.80 $5.67 $5.71 $4.61 57,669
2020-06-29 $5.56 $5.67 $5.53 $5.65 $4.57 88,753
2020-06-26 $5.60 $5.63 $5.43 $5.43 $4.39 86,510
2020-06-25 $5.61 $5.68 $5.50 $5.53 $4.47 47,054
2020-06-24 $5.47 $5.65 $5.47 $5.65 $4.57 85,663
2020-06-23 $5.60 $5.78 $5.47 $5.53 $4.47 107,562
2020-06-22 $5.64 $5.75 $5.60 $5.60 $4.52 25,283
2020-06-19 $5.64 $5.64 $5.59 $5.60 $4.52 10,803
2020-06-18 $5.64 $5.70 $5.61 $5.64 $4.56 7,357
2020-06-17 $5.64 $5.75 $5.60 $5.64 $4.56 10,658
2020-06-16 $5.64 $5.75 $5.50 $5.61 $4.53 30,277
2020-06-15 $5.46 $5.65 $5.46 $5.65 $4.57 11,519
2020-06-12 $5.55 $5.62 $5.45 $5.48 $4.43 30,803
2020-06-11 $5.50 $5.62 $5.50 $5.55 $4.48 23,231
2020-06-10 $5.59 $5.62 $5.55 $5.60 $4.52 2,699
2020-06-09 $5.50 $5.56 $5.50 $5.56 $4.49 3,370
2020-06-08 $5.55 $5.62 $5.51 $5.55 $4.48 32,687
2020-06-05 $5.49 $5.57 $5.49 $5.55 $4.48 29,478
2020-06-04 $5.41 $5.54 $5.41 $5.45 $4.40 15,727
2020-06-03 $5.45 $5.48 $5.45 $5.45 $4.40 2,764
2020-06-02 $5.34 $5.50 $5.33 $5.43 $4.39 107,942
2020-06-01 $5.36 $5.36 $5.30 $5.30 $4.28 16,076
2020-05-29 $5.30 $5.37 $5.30 $5.35 $4.32 7,315
2020-05-28 $5.22 $5.35 $5.22 $5.34 $4.31 6,865
2020-05-27 $5.45 $5.45 $5.31 $5.31 $4.29 10,504
2020-05-26 $5.46 $5.50 $5.31 $5.41 $4.37 25,587
2020-05-22 $5.47 $5.49 $5.38 $5.39 $4.36 10,513
2020-05-21 $5.34 $5.50 $5.20 $5.44 $4.40 33,723
2020-05-20 $5.38 $5.40 $5.21 $5.40 $4.36 27,136
2020-05-19 $5.34 $5.38 $5.24 $5.38 $4.35 14,983
2020-05-18 $5.41 $5.41 $5.30 $5.36 $4.33 59,686
2020-05-15 $5.42 $5.50 $5.35 $5.36 $4.33 63,674
2020-05-14 $5.42 $5.50 $5.19 $5.50 $4.44 36,342
2020-05-13 $5.44 $5.53 $5.37 $5.37 $4.34 53,213
2020-05-12 $5.44 $5.51 $5.35 $5.40 $4.36 51,679
2020-05-11 $5.49 $5.54 $5.35 $5.40 $4.36 46,146
2020-05-08 $5.36 $5.50 $5.25 $5.43 $4.39 429,455
2020-05-07 $5.41 $5.45 $5.35 $5.38 $4.35 354,283
2020-05-06 $5.30 $5.30 $5.28 $5.30 $4.28 30,069
2020-05-05 $5.34 $5.34 $5.25 $5.30 $4.28 34,109
2020-05-04 $5.32 $5.32 $5.21 $5.25 $4.24 15,014
2020-05-01 $5.40 $5.40 $5.13 $5.33 $4.31 59,797
2020-04-30 $5.40 $5.49 $5.35 $5.49 $4.29 105,188
2020-04-29 $5.38 $5.50 $5.32 $5.39 $4.21 311,614
2020-04-28 $5.34 $5.35 $5.24 $5.35 $4.18 43,301
2020-04-27 $5.26 $5.34 $5.20 $5.30 $4.14 159,155
2020-04-24 $5.25 $5.30 $5.15 $5.17 $4.04 19,043
2020-04-23 $5.23 $5.30 $5.23 $5.26 $4.11 32,187
2020-04-22 $5.14 $5.25 $5.11 $5.24 $4.10 54,312
2020-04-21 $5.03 $5.15 $4.95 $5.14 $4.02 36,171
2020-04-20 $4.94 $5.04 $4.88 $5.04 $3.94 68,658
2020-04-17 $4.78 $4.92 $4.70 $4.89 $3.82 16,880
2020-04-16 $4.93 $4.94 $4.70 $4.73 $3.70 23,906
2020-04-15 $4.82 $4.90 $4.77 $4.80 $3.75 65,920
2020-04-14 $4.83 $4.94 $4.52 $4.85 $3.79 32,100
2020-04-13 $4.74 $4.89 $4.72 $4.81 $3.76 14,044
2020-04-09 $4.74 $4.85 $4.60 $4.61 $3.60 16,910
2020-04-08 $4.59 $4.76 $4.58 $4.61 $3.60 5,537
2020-04-07 $4.68 $4.68 $4.45 $4.46 $3.49 36,496
2020-04-06 $4.70 $4.80 $4.40 $4.40 $3.44 41,203
2020-04-03 $4.64 $4.75 $4.40 $4.67 $3.65 37,311
2020-04-02 $4.60 $4.80 $4.60 $4.73 $3.70 31,751
2020-04-01 $4.70 $4.70 $4.35 $4.60 $3.60 26,514
2020-03-31 $4.80 $4.96 $4.65 $4.65 $3.64 45,863
2020-03-30 $4.40 $5.00 $4.40 $4.71 $3.68 97,079
2020-03-27 $4.30 $4.45 $4.30 $4.44 $3.47 16,065
2020-03-26 $4.49 $4.50 $4.06 $4.29 $3.35 83,589
2020-03-25 $3.89 $4.16 $3.85 $4.00 $3.13 48,492
2020-03-24 $3.91 $3.92 $3.75 $3.77 $2.95 51,206
2020-03-23 $3.87 $3.91 $3.71 $3.71 $2.90 32,669
2020-03-20 $3.54 $4.00 $3.54 $3.82 $2.99 273,411
2020-03-19 $3.25 $4.15 $2.84 $4.14 $3.24 260,738
2020-03-18 $4.10 $4.11 $2.95 $3.16 $2.47 73,515
2020-03-17 $3.90 $4.25 $3.81 $4.15 $3.24 64,394
2020-03-16 $3.95 $3.95 $3.71 $3.86 $3.02 36,250
2020-03-13 $4.69 $4.85 $4.05 $4.08 $3.19 86,184
2020-03-12 $4.39 $4.76 $3.72 $4.74 $3.71 77,151
2020-03-11 $4.46 $4.69 $4.45 $4.47 $3.49 23,890
2020-03-10 $5.01 $5.03 $4.35 $4.62 $3.61 75,677
2020-03-09 $4.98 $5.05 $4.52 $5.05 $3.95 83,748
2020-03-06 $5.06 $5.20 $5.06 $5.11 $3.99 24,564
2020-03-05 $5.19 $5.21 $5.06 $5.06 $3.96 4,436
2020-03-04 $5.21 $5.21 $5.19 $5.21 $4.07 2,737
2020-03-03 $5.26 $5.28 $5.20 $5.20 $4.07 2,592
2020-03-02 $5.12 $5.27 $5.10 $5.17 $4.04 19,843
2020-02-28 $5.05 $5.21 $5.05 $5.09 $3.98 60,332
2020-02-27 $5.27 $5.27 $5.02 $5.13 $4.01 83,848
2020-02-26 $5.25 $5.35 $5.25 $5.27 $4.12 43,132
2020-02-25 $5.31 $5.33 $5.25 $5.26 $4.11 45,450
2020-02-24 $5.31 $5.36 $5.30 $5.30 $4.14 9,279
2020-02-21 $5.35 $5.40 $5.31 $5.31 $4.15 13,546
2020-02-20 $5.34 $5.40 $5.34 $5.36 $4.19 46,217
2020-02-19 $5.34 $5.34 $5.31 $5.33 $4.17 9,631
2020-02-18 $5.31 $5.35 $5.30 $5.35 $4.18 24,602
2020-02-14 $5.33 $5.33 $5.30 $5.32 $4.16 8,398
2020-02-13 $5.31 $5.31 $5.30 $5.30 $4.14 7,024
2020-02-12 $5.32 $5.33 $5.27 $5.31 $4.15 17,050
2020-02-11 $5.28 $5.35 $5.26 $5.33 $4.17 22,681
2020-02-10 $5.20 $5.32 $5.20 $5.30 $4.14 22,320
2020-02-07 $5.29 $5.29 $5.29 $5.29 $4.14 520
2020-02-06 $5.30 $5.32 $5.27 $5.29 $4.14 14,115
2020-02-05 $5.21 $5.29 $5.21 $5.29 $4.14 15,731
2020-02-04 $5.22 $5.30 $5.22 $5.22 $4.08 10,110
2020-02-03 $5.29 $5.29 $5.21 $5.25 $4.10 18,691
2020-01-31 $5.45 $5.45 $5.38 $5.40 $4.08 40,403
2020-01-30 $5.40 $5.40 $5.33 $5.36 $4.05 38,380
2020-01-29 $5.40 $5.41 $5.39 $5.40 $4.08 15,111
2020-01-28 $5.38 $5.42 $5.38 $5.39 $4.08 5,276
2020-01-27 $5.38 $5.43 $5.33 $5.35 $4.04 32,746
2020-01-24 $5.36 $5.44 $5.36 $5.37 $4.06 1,782
2020-01-23 $5.37 $5.40 $5.34 $5.37 $4.06 29,359
2020-01-22 $5.35 $5.40 $5.32 $5.38 $4.07 8,226
2020-01-21 $5.36 $5.37 $5.32 $5.35 $4.04 5,681
2020-01-17 $5.46 $5.49 $5.30 $5.31 $4.01 81,452
2020-01-16 $5.42 $5.45 $5.42 $5.45 $4.12 9,450
2020-01-15 $5.42 $5.45 $5.36 $5.44 $4.11 17,217
2020-01-14 $5.40 $5.42 $5.38 $5.38 $4.07 5,309
2020-01-13 $5.37 $5.44 $5.33 $5.39 $4.08 18,993
2020-01-10 $5.33 $5.37 $5.30 $5.30 $4.01 33,354
2020-01-09 $5.32 $5.41 $5.32 $5.32 $4.02 5,976
2020-01-08 $5.49 $5.55 $5.25 $5.33 $4.03 66,997
2020-01-07 $5.48 $5.54 $5.48 $5.50 $4.16 5,478
2020-01-06 $5.50 $5.53 $5.42 $5.53 $4.18 18,000
2020-01-03 $5.40 $5.50 $5.40 $5.46 $4.13 4,950
2020-01-02 $5.45 $5.45 $5.17 $5.44 $4.11 87,328
2019-12-31 $5.39 $5.45 $5.39 $5.39 $4.08 24,973
2019-12-30 $5.36 $5.41 $5.36 $5.39 $4.08 31,800
2019-12-27 $5.41 $5.43 $5.39 $5.41 $4.09 2,603
2019-12-26 $5.38 $5.45 $5.36 $5.43 $4.11 24,881
2019-12-24 $5.34 $5.39 $5.28 $5.38 $4.07 22,181
2019-12-23 $5.26 $5.34 $5.25 $5.34 $4.04 38,774
2019-12-20 $5.20 $5.35 $5.20 $5.25 $3.97 71,724
2019-12-19 $5.17 $5.21 $5.12 $5.21 $3.94 1,320,900
2019-12-18 $5.16 $5.18 $5.15 $5.16 $3.90 62,176
2019-12-17 $5.19 $5.20 $5.16 $5.17 $3.91 39,486
2019-12-16 $5.17 $5.20 $5.15 $5.16 $3.90 39,215
2019-12-13 $5.17 $5.20 $5.16 $5.16 $3.90 47,199
2019-12-12 $5.18 $5.20 $5.16 $5.17 $3.91 11,459
2019-12-11 $5.20 $5.20 $5.16 $5.16 $3.90 53,115
2019-12-10 $5.16 $5.19 $5.14 $5.17 $3.91 30,975
2019-12-09 $5.20 $5.21 $5.18 $5.19 $3.92 35,175
2019-12-06 $5.18 $5.20 $5.18 $5.19 $3.92 26,322
2019-12-05 $5.21 $5.21 $5.19 $5.19 $3.92 7,052
2019-12-04 $5.22 $5.24 $5.18 $5.20 $3.93 66,957
2019-12-03 $5.21 $5.25 $5.18 $5.18 $3.92 93,518
2019-12-02 $5.21 $5.22 $5.19 $5.20 $3.93 12,151
2019-11-29 $5.19 $5.22 $5.17 $5.18 $3.92 14,577
2019-11-27 $5.23 $5.23 $5.17 $5.20 $3.93 30,733
2019-11-26 $5.25 $5.25 $5.17 $5.19 $3.92 65,957
2019-11-25 $5.25 $5.25 $5.18 $5.22 $3.95 95,373
2019-11-22 $5.21 $5.24 $5.18 $5.23 $3.95 64,988
2019-11-21 $5.25 $5.25 $5.15 $5.22 $3.95 83,553
2019-11-20 $5.30 $5.30 $5.25 $5.28 $3.99 3,563
2019-11-19 $5.30 $5.31 $5.21 $5.27 $3.98 49,072
2019-11-18 $5.35 $5.35 $5.30 $5.31 $4.01 68,269
2019-11-15 $5.45 $5.45 $5.35 $5.36 $4.05 21,785
2019-11-14 $5.39 $5.39 $5.34 $5.39 $4.08 10,628
2019-11-13 $5.41 $5.41 $5.38 $5.39 $4.08 4,704
2019-11-12 $5.39 $5.39 $5.38 $5.38 $4.07 15,961
2019-11-11 $5.37 $5.40 $5.31 $5.40 $4.08 7,273
2019-11-08 $5.38 $5.38 $5.31 $5.31 $4.01 13,475
2019-11-07 $5.40 $5.46 $5.33 $5.35 $4.04 83,520
2019-11-06 $5.36 $5.36 $5.29 $5.30 $4.01 1,791
2019-11-05 $5.32 $5.39 $5.25 $5.28 $3.99 1,536
2019-11-04 $5.30 $5.48 $5.17 $5.21 $3.94 11,319
2019-11-01 $5.29 $5.38 $5.29 $5.31 $4.01 11,742
2019-10-31 $5.51 $5.55 $5.33 $5.33 $3.90 29,015
2019-10-30 $5.50 $5.55 $5.44 $5.47 $4.00 5,363
2019-10-29 $5.48 $5.50 $5.39 $5.44 $3.98 12,142
2019-10-28 $5.49 $5.50 $5.33 $5.50 $4.02 31,818
2019-10-25 $5.41 $5.50 $5.39 $5.45 $3.99 3,692
2019-10-24 $5.50 $5.50 $5.30 $5.39 $3.94 7,697
2019-10-23 $5.36 $5.61 $5.30 $5.50 $4.02 25,564
2019-10-22 $5.36 $5.40 $5.36 $5.36 $3.92 4,026
2019-10-21 $5.39 $5.40 $5.30 $5.40 $3.95 14,754
2019-10-18 $5.30 $5.30 $5.30 $5.30 $3.88 31
2019-10-17 $5.34 $5.39 $5.30 $5.30 $3.88 4,598
2019-10-16 $5.32 $5.39 $5.32 $5.38 $3.94 2,900
2019-10-15 $5.27 $5.35 $5.27 $5.35 $3.91 13,816
2019-10-14 $5.25 $5.40 $5.25 $5.30 $3.88 25,313
2019-10-11 $5.41 $5.44 $5.25 $5.27 $3.85 9,386
2019-10-10 $5.38 $5.44 $5.37 $5.40 $3.95 6,521
2019-10-09 $5.32 $5.40 $5.25 $5.40 $3.95 22,406
2019-10-08 $5.41 $5.41 $5.30 $5.34 $3.91 28,688
2019-10-07 $5.44 $5.45 $5.41 $5.45 $3.99 3,796
2019-10-04 $5.39 $5.45 $5.34 $5.45 $3.99 6,974
2019-10-03 $5.31 $5.35 $5.31 $5.33 $3.90 12,920
2019-10-02 $5.35 $5.41 $5.30 $5.36 $3.92 41,620
2019-10-01 $5.39 $5.42 $5.35 $5.42 $3.96 4,323
2019-09-30 $5.40 $5.42 $5.35 $5.40 $3.95 4,600
2019-09-27 $5.41 $5.41 $5.30 $5.35 $3.91 106,118
2019-09-26 $5.47 $5.47 $5.38 $5.38 $3.94 3,045
2019-09-25 $5.44 $5.44 $5.30 $5.35 $3.91 1,970
2019-09-24 $5.45 $5.46 $5.44 $5.46 $3.99 1,397
2019-09-23 $5.45 $5.48 $5.44 $5.48 $4.01 4,100
2019-09-20 $5.49 $5.49 $5.43 $5.47 $4.00 2,183
2019-09-19 $5.51 $5.55 $5.40 $5.50 $4.02 17,696
2019-09-18 $5.48 $5.57 $5.46 $5.51 $4.03 8,140
2019-09-17 $5.58 $5.59 $5.29 $5.48 $4.01 37,794
2019-09-16 $5.65 $5.65 $5.50 $5.50 $4.02 6,204
2019-09-13 $5.58 $5.64 $5.50 $5.50 $4.02 19,174
2019-09-12 $5.65 $5.65 $5.57 $5.61 $4.10 6,517
2019-09-11 $5.65 $5.65 $5.51 $5.58 $4.08 22,549
2019-09-10 $5.50 $5.74 $5.50 $5.72 $4.18 50,962
2019-09-09 $5.47 $5.55 $5.47 $5.52 $4.04 2,210
2019-09-06 $5.48 $5.49 $5.48 $5.49 $4.02 775
2019-09-05 $5.46 $5.47 $5.46 $5.47 $4.00 16,912
2019-09-04 $5.43 $5.43 $5.43 $5.43 $3.97 360
2019-09-03 $5.44 $5.46 $5.43 $5.44 $3.98 126,395
2019-08-30 $5.47 $5.48 $5.44 $5.45 $3.99 10,284
2019-08-29 $5.45 $5.45 $5.44 $5.45 $3.99 24,497
2019-08-28 $5.44 $5.46 $5.43 $5.44 $3.98 10,084
2019-08-27 $5.44 $5.48 $5.42 $5.43 $3.97 19,653
2019-08-26 $5.44 $5.45 $5.42 $5.45 $3.99 1,732
2019-08-23 $5.45 $5.45 $5.41 $5.42 $3.96 25,300
2019-08-22 $5.45 $5.45 $5.42 $5.43 $3.97 104,906
2019-08-21 $5.44 $5.48 $5.44 $5.47 $4.00 2,141
2019-08-20 $5.44 $5.46 $5.43 $5.43 $3.97 10,255
2019-08-19 $5.45 $5.49 $5.45 $5.48 $4.01 7,716
2019-08-16 $5.45 $5.47 $5.43 $5.43 $3.97 9,132
2019-08-15 $5.45 $5.48 $5.42 $5.45 $3.99 50,084
2019-08-14 $5.47 $5.48 $5.41 $5.48 $4.01 56,551
2019-08-13 $5.42 $5.48 $5.41 $5.48 $4.01 4,676
2019-08-12 $5.47 $5.48 $5.45 $5.48 $4.01 5,545
2019-08-09 $5.46 $5.49 $5.39 $5.45 $3.99 39,174
2019-08-08 $5.48 $5.52 $5.45 $5.48 $4.01 21,076
2019-08-07 $5.52 $5.52 $5.40 $5.48 $4.01 92,427
2019-08-06 $5.51 $5.55 $5.50 $5.51 $4.03 86,651
2019-08-05 $5.36 $5.57 $5.36 $5.55 $4.06 187,725
2019-08-02 $5.20 $5.30 $5.20 $5.30 $3.88 9,207
2019-08-01 $5.39 $5.39 $5.20 $5.20 $3.80 523,224
2019-07-31 $5.55 $5.55 $5.40 $5.45 $3.85 25,494
2019-07-30 $5.44 $5.58 $5.43 $5.52 $3.90 46,992
2019-07-29 $5.42 $5.42 $5.38 $5.40 $3.82 15,931
2019-07-26 $5.40 $5.40 $5.35 $5.39 $3.81 9,334
2019-07-25 $5.38 $5.40 $5.35 $5.38 $3.80 9,269
2019-07-24 $5.39 $5.40 $5.25 $5.39 $3.81 9,400
2019-07-23 $5.27 $5.39 $5.24 $5.35 $3.78 15,913
2019-07-22 $5.20 $5.39 $5.20 $5.25 $3.71 7,089
2019-07-19 $5.30 $5.30 $5.18 $5.24 $3.71 9,663
2019-07-18 $5.32 $5.32 $5.28 $5.28 $3.73 3,221
2019-07-17 $5.33 $5.33 $5.26 $5.32 $3.76 11,584
2019-07-16 $5.33 $5.38 $5.23 $5.28 $3.73 22,867
2019-07-15 $5.36 $5.39 $5.26 $5.39 $3.81 12,883
2019-07-12 $5.33 $5.38 $5.30 $5.35 $3.78 33,650
2019-07-11 $5.30 $5.30 $5.29 $5.29 $3.74 5,383
2019-07-10 $5.34 $5.34 $5.28 $5.28 $3.73 15,128
2019-07-09 $5.29 $5.36 $5.27 $5.32 $3.76 8,179
2019-07-08 $5.28 $5.37 $5.25 $5.36 $3.79 24,848
2019-07-05 $5.15 $5.20 $5.14 $5.20 $3.68 53,518
2019-07-03 $5.15 $5.20 $5.13 $5.19 $3.67 67,946
2019-07-02 $5.13 $5.15 $5.12 $5.15 $3.64 3,815
2019-07-01 $5.14 $5.17 $5.10 $5.10 $3.61 9,114
2019-06-28 $5.15 $5.15 $5.08 $5.08 $3.59 32,218
2019-06-27 $5.18 $5.18 $5.10 $5.10 $3.61 106,008
2019-06-26 $5.14 $5.15 $5.13 $5.15 $3.64 4,998
2019-06-25 $5.15 $5.20 $5.13 $5.14 $3.63 33,087
2019-06-24 $5.16 $5.16 $5.12 $5.14 $3.63 3,900
2019-06-21 $5.10 $5.22 $5.10 $5.13 $3.63 46,418
2019-06-20 $5.15 $5.15 $5.13 $5.14 $3.63 5,575
2019-06-19 $5.25 $5.25 $5.14 $5.14 $3.63 18,674
2019-06-18 $5.25 $5.25 $5.15 $5.25 $3.71 30,835
2019-06-17 $5.13 $5.19 $5.11 $5.13 $3.63 16,433
2019-06-14 $5.11 $5.24 $5.11 $5.16 $3.65 4,097
2019-06-13 $5.22 $5.22 $5.12 $5.17 $3.66 11,593
2019-06-12 $5.19 $5.23 $5.15 $5.20 $3.68 4,672
2019-06-11 $5.18 $5.25 $5.10 $5.22 $3.69 12,426
2019-06-10 $5.27 $5.27 $5.02 $5.11 $3.61 11,123
2019-06-07 $5.30 $5.34 $5.19 $5.27 $3.73 29,895
2019-06-06 $5.20 $5.28 $5.20 $5.28 $3.73 5,722
2019-06-05 $5.11 $5.24 $5.11 $5.24 $3.71 5,826
2019-06-04 $5.09 $5.24 $5.05 $5.11 $3.61 15,820
2019-06-03 $4.94 $5.15 $4.94 $5.12 $3.62 126,123
2019-05-31 $5.15 $5.16 $4.88 $4.88 $3.45 25,963
2019-05-30 $5.25 $5.25 $5.15 $5.15 $3.64 23,118
2019-05-29 $5.29 $5.29 $5.12 $5.19 $3.67 15,876
2019-05-28 $5.35 $5.40 $5.31 $5.35 $3.78 23,350
2019-05-24 $5.30 $5.36 $5.25 $5.28 $3.73 34,316
2019-05-23 $5.52 $5.53 $5.15 $5.30 $3.75 3,100,755
2019-05-22 $5.70 $5.80 $5.53 $5.60 $3.96 21,257
2019-05-21 $5.75 $5.75 $5.55 $5.69 $4.02 6,158
2019-05-20 $5.72 $5.72 $5.65 $5.67 $4.01 2,470
2019-05-17 $5.71 $5.71 $5.71 $5.71 $4.04 417
2019-05-16 $5.57 $5.63 $5.57 $5.63 $3.98 769
2019-05-15 $5.71 $5.76 $5.52 $5.65 $4.00 45,202
2019-05-14 $5.61 $5.78 $5.58 $5.78 $4.09 17,046
2019-05-13 $5.57 $5.71 $5.50 $5.71 $4.04 12,856
2019-05-10 $5.67 $5.68 $5.63 $5.66 $4.00 4,533
2019-05-09 $5.68 $5.68 $5.50 $5.57 $3.94 13,893
2019-05-08 $5.51 $5.60 $5.40 $5.60 $3.96 12,946
2019-05-07 $5.45 $5.50 $5.37 $5.50 $3.89 3,128
2019-05-06 $5.36 $5.54 $5.36 $5.51 $3.90 4,462
2019-05-03 $5.52 $5.52 $5.47 $5.47 $3.87 6,623
2019-05-02 $5.52 $5.60 $5.31 $5.43 $3.84 7,358
2019-05-01 $5.78 $5.78 $5.53 $5.53 $3.79 11,653
2019-04-30 $5.58 $5.74 $5.58 $5.74 $3.93 9,037
2019-04-29 $5.48 $5.57 $5.32 $5.57 $3.81 8,499
2019-04-26 $5.58 $5.78 $5.35 $5.36 $3.67 39,261
2019-04-25 $5.65 $5.75 $5.63 $5.64 $3.86 9,002
2019-04-24 $5.70 $5.70 $5.59 $5.68 $3.89 3,432
2019-04-23 $5.56 $5.75 $5.55 $5.66 $3.87 19,026
2019-04-22 $5.44 $5.57 $5.44 $5.53 $3.79 8,774
2019-04-18 $5.44 $5.44 $5.44 $5.44 $3.72 660
2019-04-17 $5.50 $5.55 $5.45 $5.51 $3.77 5,516
2019-04-16 $5.35 $5.53 $5.35 $5.50 $3.77 27,186
2019-04-15 $5.24 $5.35 $5.24 $5.35 $3.66 16,158
2019-04-12 $5.22 $5.32 $5.13 $5.32 $3.64 11,500
2019-04-11 $5.25 $5.25 $5.16 $5.25 $3.59 9,512
2019-04-10 $5.09 $5.22 $5.06 $5.22 $3.57 21,214
2019-04-09 $5.15 $5.18 $5.06 $5.15 $3.53 113,539
2019-04-08 $5.20 $5.23 $5.16 $5.16 $3.53 9,220
2019-04-05 $5.21 $5.23 $5.17 $5.18 $3.55 7,367
2019-04-04 $5.25 $5.25 $5.11 $5.16 $3.53 28,374
2019-04-03 $5.23 $5.24 $5.20 $5.21 $3.57 2,605
2019-04-02 $5.24 $5.24 $5.24 $5.24 $3.59 10,181
2019-04-01 $5.25 $5.25 $5.18 $5.25 $3.59 3,811
2019-03-29 $5.16 $5.30 $5.10 $5.25 $3.59 51,094
2019-03-28 $5.09 $5.09 $5.09 $5.09 $3.48 732
2019-03-27 $5.08 $5.15 $5.06 $5.08 $3.48 19,056
2019-03-26 $5.06 $5.08 $5.04 $5.05 $3.46 23,092
2019-03-25 $5.13 $5.21 $5.03 $5.05 $3.46 38,159
2019-03-22 $5.05 $5.11 $5.05 $5.10 $3.49 21,407
2019-03-21 $5.09 $5.15 $5.05 $5.10 $3.49 21,991
2019-03-20 $5.23 $5.23 $5.06 $5.06 $3.46 24,664
2019-03-19 $5.16 $5.30 $5.16 $5.30 $3.63 2,201
2019-03-18 $5.06 $5.20 $5.05 $5.20 $3.56 7,079
2019-03-15 $5.18 $5.31 $5.05 $5.10 $3.49 39,874
2019-03-14 $5.21 $5.25 $5.07 $5.17 $3.54 34,416
2019-03-13 $5.15 $5.21 $5.03 $5.21 $3.57 38,359
2019-03-12 $5.21 $5.40 $5.06 $5.06 $3.46 80,250
2019-03-11 $5.14 $5.48 $5.07 $5.15 $3.53 77,667
2019-03-08 $5.14 $5.39 $5.13 $5.17 $3.54 19,261
2019-03-07 $5.20 $5.25 $5.13 $5.13 $3.51 14,349
2019-03-06 $5.18 $5.23 $5.17 $5.19 $3.55 464,363
2019-03-05 $5.13 $5.49 $5.13 $5.17 $3.54 21,217
2019-03-04 $5.24 $5.26 $5.15 $5.20 $3.56 15,866
2019-03-01 $5.16 $5.31 $5.16 $5.20 $3.56 64,471
2019-02-28 $5.39 $5.42 $5.16 $5.16 $3.53 78,444
2019-02-27 $5.27 $5.55 $5.27 $5.34 $3.66 24,238
2019-02-26 $5.69 $5.69 $5.14 $5.27 $3.61 267,279
2019-02-25 $5.72 $5.83 $5.69 $5.75 $3.94 14,814
2019-02-22 $5.67 $5.72 $5.57 $5.72 $3.92 29,560
2019-02-21 $5.52 $5.68 $5.45 $5.68 $3.89 101,600
2019-02-20 $5.51 $5.51 $5.42 $5.46 $3.74 9,730
2019-02-19 $5.55 $5.57 $5.41 $5.50 $3.77 21,235
2019-02-15 $5.55 $5.59 $5.50 $5.50 $3.77 7,751
2019-02-14 $5.56 $5.57 $5.49 $5.52 $3.78 14,834
2019-02-13 $5.48 $5.54 $5.47 $5.54 $3.79 11,595
2019-02-12 $5.47 $5.53 $5.45 $5.46 $3.74 13,881
2019-02-11 $5.41 $5.48 $5.32 $5.42 $3.71 22,248
2019-02-08 $5.46 $5.46 $5.40 $5.40 $3.70 11,173
2019-02-07 $5.41 $5.45 $5.40 $5.43 $3.72 1,831
2019-02-06 $5.39 $5.57 $5.39 $5.41 $3.70 10,023
2019-02-05 $5.63 $5.69 $5.45 $5.45 $3.73 20,571
2019-02-04 $5.60 $5.69 $5.40 $5.67 $3.88 8,714
2019-02-01 $5.80 $5.80 $5.42 $5.50 $3.77 48,410
2019-01-31 $5.90 $5.95 $5.78 $5.78 $3.83 72,692
2019-01-30 $5.68 $5.89 $5.62 $5.89 $3.91 36,749
2019-01-29 $5.46 $5.67 $5.46 $5.59 $3.71 21,384
2019-01-28 $5.40 $5.46 $5.37 $5.46 $3.62 10,624
2019-01-25 $5.45 $5.47 $5.30 $5.36 $3.55 19,381
2019-01-24 $5.36 $5.36 $5.21 $5.25 $3.48 22,283
2019-01-23 $5.21 $5.45 $5.21 $5.36 $3.55 10,342
2019-01-22 $5.31 $5.47 $5.12 $5.20 $3.45 142,891
2019-01-18 $5.27 $5.44 $5.15 $5.36 $3.55 69,618
2019-01-17 $5.11 $5.30 $5.09 $5.17 $3.43 39,453
2019-01-16 $5.08 $5.43 $5.07 $5.13 $3.40 54,159
2019-01-15 $5.19 $5.25 $5.10 $5.17 $3.43 96,550
2019-01-14 $5.30 $5.38 $5.14 $5.16 $3.42 35,360
2019-01-11 $5.25 $5.39 $5.17 $5.30 $3.51 96,939
2019-01-10 $5.10 $5.42 $5.10 $5.28 $3.50 215,928
2019-01-09 $5.10 $5.18 $5.09 $5.09 $3.37 271,375
2019-01-08 $5.10 $5.18 $5.05 $5.11 $3.39 23,412
2019-01-07 $5.04 $5.17 $5.04 $5.06 $3.35 30,211
2019-01-04 $5.00 $5.21 $5.00 $5.13 $3.40 89,921
2019-01-03 $5.41 $5.41 $5.00 $5.05 $3.35 151,813
2019-01-02 $5.51 $5.74 $5.32 $5.44 $3.61 44,312
2018-12-31 $5.45 $5.90 $5.30 $5.45 $3.61 179,108
2018-12-28 $5.50 $5.50 $5.30 $5.45 $3.61 12,140
2018-12-27 $5.30 $5.72 $5.25 $5.38 $3.57 2,825
2018-12-26 $5.11 $6.04 $5.11 $5.34 $3.54 19,679
2018-12-24 $4.65 $5.25 $4.55 $5.11 $3.39 28,715
2018-12-21 $4.73 $4.95 $4.50 $4.60 $3.05 533,210
2018-12-20 $4.83 $5.04 $4.68 $4.79 $3.18 159,769
2018-12-19 $4.96 $5.18 $4.83 $4.83 $3.20 233,524
2018-12-18 $5.42 $5.48 $4.88 $4.98 $3.30 544,139
2018-12-17 $5.75 $5.89 $5.40 $5.46 $3.62 56,714
2018-12-14 $6.18 $6.18 $5.76 $5.80 $3.85 119,864
2018-12-13 $6.06 $6.06 $5.93 $6.00 $3.98 18,284
2018-12-12 $6.00 $6.18 $5.95 $5.95 $3.95 18,930
2018-12-11 $6.04 $6.29 $5.95 $5.98 $3.96 173,162
2018-12-10 $6.07 $6.12 $6.04 $6.04 $4.00 31,295
2018-12-07 $6.12 $6.12 $6.12 $6.12 $4.06 3,740
2018-12-06 $6.21 $6.21 $6.12 $6.12 $4.06 30,897
2018-12-04 $6.19 $6.21 $6.17 $6.20 $4.11 11,869
2018-12-03 $6.20 $6.22 $6.15 $6.19 $4.10 471,808
2018-11-30 $6.21 $6.26 $6.15 $6.16 $4.08 44,021
2018-11-29 $6.28 $6.29 $6.21 $6.21 $4.12 14,199
2018-11-28 $6.30 $6.30 $6.22 $6.22 $4.12 9,252
2018-11-27 $6.27 $6.27 $6.27 $6.27 $4.16 230
2018-11-26 $6.28 $6.38 $6.27 $6.27 $4.16 6,749
2018-11-23 $6.22 $6.24 $6.21 $6.23 $4.13 16,202
2018-11-21 $6.28 $6.28 $6.21 $6.21 $4.12 13,365
2018-11-20 $6.23 $6.25 $6.17 $6.22 $4.12 174,758
2018-11-19 $6.24 $6.28 $6.20 $6.23 $4.13 45,638
2018-11-16 $6.30 $6.30 $6.22 $6.30 $4.18 32,568
2018-11-15 $6.22 $6.30 $6.22 $6.25 $4.14 5,714
2018-11-14 $6.35 $6.40 $6.22 $6.22 $4.12 46,224
2018-11-13 $6.35 $6.38 $6.33 $6.37 $4.22 19,352
2018-11-12 $6.38 $6.38 $6.34 $6.38 $4.23 1,297
2018-11-09 $6.35 $6.39 $6.31 $6.37 $4.22 16,179
2018-11-08 $6.36 $6.40 $6.35 $6.40 $4.24 4,700
2018-11-07 $6.39 $6.40 $6.25 $6.35 $4.21 31,195
2018-11-06 $6.25 $6.35 $6.25 $6.35 $4.21 74,338
2018-11-05 $6.26 $6.30 $6.22 $6.23 $4.13 15,742
2018-11-02 $6.35 $6.36 $6.17 $6.27 $4.16 26,722
2018-11-01 $6.30 $6.39 $6.30 $6.36 $4.22 40,930
2018-10-31 $6.29 $6.35 $6.26 $6.35 $4.10 16,889
2018-10-30 $6.08 $6.25 $6.08 $6.25 $4.03 24,145
2018-10-29 $6.09 $6.17 $6.09 $6.10 $3.93 27,774
2018-10-26 $6.17 $6.23 $6.06 $6.20 $4.00 26,993
2018-10-25 $6.23 $6.23 $6.16 $6.20 $4.00 26,185
2018-10-24 $6.19 $6.23 $6.17 $6.23 $4.02 3,100
2018-10-23 $6.07 $6.20 $6.05 $6.19 $3.99 28,270
2018-10-22 $6.39 $6.39 $6.15 $6.17 $3.98 18,793
2018-10-19 $6.11 $6.44 $6.11 $6.44 $4.15 36,016
2018-10-18 $6.16 $6.29 $6.11 $6.16 $3.97 6,909
2018-10-17 $6.36 $6.44 $6.15 $6.21 $4.00 5,991
2018-10-16 $6.35 $6.35 $6.23 $6.33 $4.08 9,356
2018-10-15 $6.23 $6.36 $6.15 $6.32 $4.08 32,188
2018-10-12 $6.27 $6.27 $6.15 $6.18 $3.99 18,700
2018-10-11 $6.25 $6.28 $6.18 $6.27 $4.04 30,521
2018-10-10 $6.26 $6.27 $6.25 $6.25 $4.03 17,403
2018-10-09 $6.32 $6.33 $6.26 $6.27 $4.04 34,494
2018-10-08 $6.43 $6.43 $6.31 $6.31 $4.07 5,013
2018-10-05 $6.36 $6.42 $6.32 $6.41 $4.13 13,813
2018-10-04 $6.37 $6.37 $6.25 $6.25 $4.03 13,487
2018-10-03 $6.36 $6.44 $6.33 $6.35 $4.10 31,111
2018-10-02 $6.36 $6.38 $6.35 $6.36 $4.10 8,644
2018-10-01 $6.28 $6.37 $6.26 $6.37 $4.11 9,248
2018-09-28 $6.25 $6.30 $6.25 $6.27 $4.04 40,144
2018-09-27 $6.30 $6.30 $6.26 $6.27 $4.04 18,746
2018-09-26 $6.25 $6.31 $6.25 $6.28 $4.05 50,010
2018-09-25 $6.40 $6.45 $6.26 $6.30 $4.06 161,930
2018-09-24 $6.45 $6.47 $6.42 $6.42 $4.14 22,273
2018-09-21 $6.45 $6.47 $6.40 $6.45 $4.16 29,018
2018-09-20 $6.45 $6.52 $6.42 $6.42 $4.14 9,668
2018-09-19 $6.49 $6.50 $6.45 $6.45 $4.16 11,430
2018-09-18 $6.52 $6.53 $6.45 $6.53 $4.21 8,709
2018-09-17 $6.50 $6.53 $6.40 $6.52 $4.20 7,119
2018-09-14 $6.43 $6.46 $6.43 $6.44 $4.15 3,458
2018-09-13 $6.50 $6.60 $6.40 $6.47 $4.17 8,620
2018-09-12 $6.42 $6.56 $6.42 $6.45 $4.16 7,902
2018-09-11 $6.44 $6.53 $6.42 $6.45 $4.16 2,345
2018-09-10 $6.36 $6.60 $6.35 $6.55 $4.22 18,760
2018-09-07 $6.50 $6.50 $6.35 $6.36 $4.10 55,148
2018-09-06 $6.67 $6.67 $6.50 $6.55 $4.22 46,312
2018-09-05 $6.55 $6.75 $6.51 $6.68 $4.31 19,020
2018-09-04 $6.62 $6.87 $6.59 $6.59 $4.25 19,242
2018-08-31 $6.79 $6.79 $6.61 $6.67 $4.30 12,465
2018-08-30 $6.83 $6.83 $6.74 $6.74 $4.35 5,486
2018-08-29 $6.81 $6.83 $6.72 $6.83 $4.40 21,335
2018-08-28 $6.73 $6.83 $6.65 $6.83 $4.40 29,640
2018-08-27 $6.73 $6.83 $6.67 $6.78 $4.37 24,685
2018-08-24 $6.75 $6.75 $6.74 $6.75 $4.35 2,503
2018-08-23 $6.71 $6.81 $6.69 $6.70 $4.32 19,950
2018-08-22 $6.72 $6.80 $6.66 $6.66 $4.30 24,231
2018-08-21 $6.85 $6.88 $6.76 $6.78 $4.37 6,643
2018-08-20 $6.82 $6.84 $6.70 $6.73 $4.34 82,985
2018-08-17 $6.73 $6.85 $6.73 $6.81 $4.39 268,056
2018-08-16 $6.71 $6.77 $6.65 $6.77 $4.37 36,013
2018-08-15 $6.62 $6.70 $6.60 $6.67 $4.30 23,247
2018-08-14 $6.69 $6.87 $6.59 $6.70 $4.32 36,996
2018-08-13 $6.73 $6.73 $6.60 $6.60 $4.26 73,100
2018-08-10 $6.62 $6.82 $6.55 $6.70 $4.32 64,280
2018-08-09 $6.65 $6.70 $6.57 $6.57 $4.24 39,071
2018-08-08 $6.70 $6.84 $6.53 $6.69 $4.31 70,815
2018-08-07 $6.33 $6.66 $6.31 $6.62 $4.27 138,501
2018-08-06 $6.30 $6.31 $6.23 $6.28 $4.05 32,161
2018-08-03 $6.33 $6.33 $6.25 $6.25 $4.03 7,107
2018-08-02 $6.25 $6.38 $6.25 $6.25 $4.03 18,080
2018-08-01 $6.50 $6.50 $6.33 $6.35 $3.98 10,953
2018-07-31 $6.47 $6.49 $6.38 $6.39 $4.01 6,285
2018-07-30 $6.35 $6.40 $6.32 $6.40 $4.01 35,722
2018-07-27 $6.29 $6.39 $6.29 $6.39 $4.01 17,825
2018-07-26 $6.33 $6.40 $6.27 $6.28 $3.94 31,109
2018-07-25 $6.35 $6.45 $6.34 $6.35 $3.98 36,728
2018-07-24 $6.30 $6.40 $6.25 $6.35 $3.98 58,152
2018-07-23 $6.38 $6.50 $6.27 $6.32 $3.96 41,624
2018-07-20 $6.27 $6.56 $6.26 $6.56 $4.11 115,252
2018-07-19 $6.36 $6.36 $6.20 $6.21 $3.89 25,586
2018-07-18 $6.25 $6.34 $6.25 $6.30 $3.95 20,305
2018-07-17 $6.17 $6.31 $6.16 $6.31 $3.96 16,550
2018-07-16 $6.27 $6.35 $6.15 $6.20 $3.89 27,738
2018-07-13 $6.25 $6.30 $6.21 $6.26 $3.92 5,381
2018-07-12 $6.29 $6.34 $5.99 $6.25 $3.92 99,905
2018-07-11 $6.29 $6.40 $6.28 $6.29 $3.94 35,216
2018-07-10 $6.26 $6.35 $6.25 $6.26 $3.92 18,302
2018-07-09 $6.34 $6.38 $6.25 $6.25 $3.92 20,854
2018-07-06 $6.39 $6.41 $6.35 $6.38 $4.00 20,698
2018-07-05 $6.38 $6.38 $6.34 $6.38 $4.00 17,866
2018-07-03 $6.41 $6.41 $6.33 $6.35 $3.98 7,066
2018-07-02 $6.30 $6.40 $6.26 $6.40 $4.01 13,636
2018-06-29 $6.15 $6.24 $6.13 $6.24 $3.91 10,587
2018-06-28 $6.19 $6.30 $6.12 $6.15 $3.86 64,106
2018-06-27 $6.23 $6.24 $6.20 $6.20 $3.89 1,090
2018-06-26 $6.23 $6.28 $6.17 $6.25 $3.92 10,982
2018-06-25 $6.20 $6.25 $6.15 $6.20 $3.89 67,582
2018-06-22 $6.33 $6.35 $6.20 $6.25 $3.92 134,853
2018-06-21 $6.32 $6.34 $6.25 $6.28 $3.94 9,370
2018-06-20 $6.26 $6.40 $6.25 $6.25 $3.92 18,985
2018-06-19 $6.29 $6.38 $6.25 $6.35 $3.98 35,145
2018-06-18 $6.31 $6.34 $6.23 $6.23 $3.91 7,496
2018-06-15 $6.38 $6.38 $6.21 $6.21 $3.89 25,974
2018-06-14 $6.34 $6.39 $6.26 $6.26 $3.92 51,185
2018-06-13 $6.26 $6.35 $6.26 $6.28 $3.94 23,526
2018-06-12 $6.37 $6.44 $6.26 $6.26 $3.92 61,253
2018-06-11 $6.41 $6.43 $6.28 $6.37 $3.99 67,516
2018-06-08 $6.35 $6.48 $6.31 $6.47 $4.06 88,539
2018-06-07 $6.25 $6.43 $6.18 $6.35 $3.98 588,266
2018-06-06 $6.17 $6.29 $6.17 $6.20 $3.89 60,322
2018-06-05 $6.39 $6.39 $6.02 $6.21 $3.89 218,062
2018-06-04 $6.43 $6.43 $6.33 $6.37 $3.99 32,593
2018-06-01 $6.35 $6.42 $6.30 $6.32 $3.96 84,910
2018-05-31 $6.36 $6.50 $6.24 $6.35 $3.98 244,967
2018-05-30 $6.46 $6.50 $6.34 $6.34 $3.98 95,960
2018-05-29 $6.56 $6.60 $6.45 $6.46 $4.05 59,455
2018-05-25 $6.54 $6.54 $6.52 $6.52 $4.09 463
2018-05-24 $6.51 $6.55 $6.50 $6.50 $4.08 734
2018-05-23 $6.63 $6.63 $6.51 $6.51 $4.08 23,576
2018-05-22 $6.60 $6.69 $6.58 $6.61 $4.14 11,736
2018-05-21 $6.56 $6.69 $6.56 $6.58 $4.13 14,593
2018-05-18 $6.55 $6.60 $6.51 $6.60 $4.14 21,861
2018-05-17 $6.50 $6.59 $6.50 $6.55 $4.11 33,228
2018-05-16 $6.53 $6.62 $6.46 $6.46 $4.05 118,700
2018-05-15 $6.67 $6.70 $6.50 $6.51 $4.08 630,764
2018-05-14 $6.65 $6.79 $6.65 $6.67 $4.18 7,847
2018-05-11 $6.63 $6.81 $6.59 $6.63 $4.16 39,657
2018-05-10 $6.85 $6.85 $6.51 $6.56 $4.11 354,004
2018-05-09 $6.87 $6.92 $6.87 $6.92 $4.34 2,901
2018-05-08 $6.90 $6.91 $6.77 $6.88 $4.31 42,631
2018-05-07 $6.98 $6.99 $6.85 $6.90 $4.33 11,131
2018-05-04 $6.95 $7.04 $6.91 $6.95 $4.36 13,942
2018-05-03 $7.00 $7.01 $6.87 $6.88 $4.31 14,240
2018-05-02 $7.07 $7.10 $7.02 $7.03 $4.30 28,107
2018-05-01 $7.07 $7.10 $7.01 $7.01 $4.28 12,874
2018-04-30 $7.12 $7.12 $6.97 $7.10 $4.34 6,651
2018-04-27 $7.03 $7.15 $6.97 $7.08 $4.33 60,156
2018-04-26 $7.05 $7.05 $6.97 $6.97 $4.26 7,144
2018-04-25 $6.95 $7.09 $6.95 $7.08 $4.33 14,880
2018-04-24 $6.96 $7.09 $6.93 $6.93 $4.23 12,038
2018-04-23 $7.10 $7.11 $6.96 $6.96 $4.25 37,127
2018-04-20 $6.97 $7.15 $6.97 $7.15 $4.37 55,232
2018-04-19 $7.00 $7.00 $6.92 $6.98 $4.27 24,532
2018-04-18 $7.00 $7.01 $6.97 $7.00 $4.28 42,100
2018-04-17 $6.92 $7.05 $6.86 $7.03 $4.30 62,988
2018-04-16 $7.05 $7.05 $6.85 $6.88 $4.20 408,439
2018-04-13 $7.00 $7.03 $6.93 $7.01 $4.28 16,863
2018-04-12 $7.02 $7.05 $7.00 $7.00 $4.28 13,553
2018-04-11 $7.04 $7.05 $7.02 $7.05 $4.31 14,100
2018-04-10 $7.10 $7.10 $7.04 $7.05 $4.31 24,949
2018-04-09 $7.11 $7.11 $7.00 $7.07 $4.32 54,337
2018-04-06 $7.15 $7.15 $7.10 $7.11 $4.34 10,200
2018-04-05 $7.15 $7.15 $7.12 $7.15 $4.37 22,789
2018-04-04 $7.13 $7.15 $7.13 $7.13 $4.36 3,351
2018-04-03 $7.16 $7.20 $7.15 $7.15 $4.37 20,455
2018-04-02 $7.19 $7.19 $7.18 $7.18 $4.39 306
2018-03-29 $7.20 $7.29 $7.14 $7.18 $4.39 46,613
2018-03-28 $7.20 $7.23 $7.13 $7.13 $4.36 10,203
2018-03-27 $7.15 $7.29 $7.13 $7.18 $4.39 10,650
2018-03-26 $7.18 $7.23 $7.13 $7.13 $4.36 20,417
2018-03-23 $7.22 $7.22 $7.13 $7.13 $4.36 11,150
2018-03-22 $7.21 $7.22 $7.18 $7.20 $4.40 19,167
2018-03-21 $7.26 $7.26 $7.21 $7.21 $4.41 1,630
2018-03-20 $7.23 $7.23 $7.17 $7.23 $4.42 1,800
2018-03-19 $7.34 $7.34 $7.17 $7.20 $4.40 14,310
2018-03-16 $7.42 $7.42 $7.33 $7.35 $4.49 35,283
2018-03-15 $7.26 $7.33 $7.19 $7.33 $4.48 21,985
2018-03-14 $7.35 $7.38 $7.20 $7.31 $4.47 776,123
2018-03-13 $7.35 $7.48 $7.35 $7.48 $4.57 1,724
2018-03-12 $7.37 $7.44 $7.36 $7.43 $4.54 10,855
2018-03-09 $7.38 $7.45 $7.38 $7.45 $4.55 818
2018-03-08 $7.34 $7.35 $7.23 $7.29 $4.45 66,613
2018-03-07 $7.38 $7.38 $7.37 $7.37 $4.50 288
2018-03-06 $7.35 $7.40 $7.30 $7.30 $4.46 6,983
2018-03-05 $7.42 $7.46 $7.35 $7.35 $4.49 6,148
2018-03-02 $7.44 $7.50 $7.40 $7.42 $4.53 11,729
2018-03-01 $7.43 $7.50 $7.40 $7.49 $4.58 1,905
2018-02-28 $7.46 $7.50 $7.45 $7.45 $4.55 27,742
2018-02-27 $7.55 $7.61 $7.52 $7.52 $4.60 16,056
2018-02-26 $7.78 $7.78 $7.67 $7.67 $4.69 2,544
2018-02-23 $7.63 $7.78 $7.50 $7.78 $4.75 19,964
2018-02-22 $7.68 $7.68 $7.59 $7.59 $4.64 5,916
2018-02-21 $7.60 $7.60 $7.60 $7.60 $4.64 348
2018-02-20 $7.53 $7.55 $7.53 $7.55 $4.61 846
2018-02-16 $7.53 $7.63 $7.53 $7.63 $4.66 3,015
2018-02-15 $7.58 $7.60 $7.55 $7.55 $4.61 4,934
2018-02-14 $7.53 $7.56 $7.53 $7.55 $4.61 4,760
2018-02-13 $7.46 $7.54 $7.46 $7.54 $4.61 654
2018-02-12 $7.46 $7.50 $7.46 $7.46 $4.56 2,020
2018-02-09 $7.62 $7.70 $7.50 $7.50 $4.58 17,143
2018-02-08 $7.79 $7.79 $7.79 $7.79 $4.76 3,403
2018-02-07 $7.76 $7.78 $7.70 $7.78 $4.75 7,977
2018-02-06 $7.60 $7.71 $7.55 $7.71 $4.71 31,908
2018-02-05 $7.53 $7.61 $7.50 $7.60 $4.64 5,651
2018-02-02 $7.55 $7.57 $7.54 $7.54 $4.61 2,931
2018-02-01 $7.69 $7.78 $7.53 $7.55 $4.61 9,352
2018-01-31 $7.50 $7.75 $7.50 $7.75 $4.63 19,519
2018-01-30 $7.66 $7.66 $7.53 $7.55 $4.51 28,853
2018-01-29 $7.62 $7.75 $7.62 $7.75 $4.63 3,801
2018-01-26 $7.68 $7.79 $7.67 $7.75 $4.63 6,382
2018-01-25 $7.80 $7.85 $7.67 $7.68 $4.58 28,240
2018-01-24 $7.90 $7.90 $7.75 $7.86 $4.69 5,958
2018-01-23 $7.79 $7.90 $7.79 $7.88 $4.70 5,915
2018-01-22 $7.91 $7.92 $7.73 $7.73 $4.61 24,643
2018-01-19 $7.80 $7.92 $7.75 $7.90 $4.72 46,191
2018-01-18 $7.79 $7.80 $7.72 $7.80 $4.66 6,158
2018-01-17 $7.74 $7.75 $7.67 $7.74 $4.62 7,169
2018-01-16 $7.75 $7.80 $7.68 $7.80 $4.66 16,447
2018-01-12 $7.78 $7.90 $7.65 $7.71 $4.60 9,308
2018-01-11 $7.90 $7.94 $7.78 $7.80 $4.66 9,209
2018-01-10 $7.82 $7.88 $7.82 $7.87 $4.70 11,751
2018-01-09 $7.72 $7.83 $7.64 $7.82 $4.67 3,605
2018-01-08 $7.51 $7.72 $7.51 $7.64 $4.56 10,547
2018-01-05 $7.89 $7.89 $7.60 $7.66 $4.57 14,809
2018-01-04 $7.88 $7.94 $7.77 $7.90 $4.72 11,336
2018-01-03 $7.79 $7.90 $7.75 $7.81 $4.66 11,148
2018-01-02 $7.84 $8.00 $7.65 $7.74 $4.62 27,606
2017-12-29 $7.52 $7.98 $7.35 $7.77 $4.64 235,057
2017-12-28 $7.46 $7.68 $7.45 $7.50 $4.48 121,792
2017-12-27 $7.55 $7.64 $7.43 $7.55 $4.51 29,805
2017-12-26 $7.40 $7.58 $7.40 $7.56 $4.51 11,289
2017-12-22 $7.48 $7.60 $7.36 $7.36 $4.39 26,523
2017-12-21 $7.49 $7.60 $7.42 $7.48 $4.47 13,511
2017-12-20 $7.49 $7.50 $7.41 $7.45 $4.45 15,310
2017-12-19 $7.36 $7.62 $7.36 $7.49 $4.47 8,964
2017-12-18 $7.38 $7.54 $7.38 $7.44 $4.44 28,609
2017-12-15 $7.48 $7.48 $7.40 $7.40 $4.42 10,481
2017-12-14 $7.45 $7.48 $7.40 $7.44 $4.44 20,432
2017-12-13 $7.54 $7.54 $7.40 $7.41 $4.42 34,398
2017-12-12 $7.50 $7.50 $7.49 $7.49 $4.47 12,200
2017-12-11 $7.50 $7.50 $7.47 $7.49 $4.47 14,274
2017-12-08 $7.58 $7.58 $7.50 $7.50 $4.48 5,628
2017-12-07 $7.52 $7.52 $7.48 $7.50 $4.48 5,168
2017-12-06 $7.49 $7.57 $7.48 $7.49 $4.47 24,537
2017-12-05 $7.60 $7.60 $7.49 $7.50 $4.48 26,439
2017-12-04 $7.67 $7.68 $7.57 $7.60 $4.54 3,699
2017-12-01 $7.62 $7.62 $7.59 $7.60 $4.54 766
2017-11-30 $7.52 $7.71 $7.49 $7.60 $4.54 19,187
2017-11-29 $7.71 $7.71 $7.53 $7.53 $4.50 47,631
2017-11-28 $7.75 $7.75 $7.70 $7.71 $4.60 10,237
2017-11-27 $7.47 $7.73 $7.47 $7.71 $4.60 22,359
2017-11-24 $7.50 $7.62 $7.45 $7.46 $4.45 52,127
2017-11-22 $7.54 $7.65 $7.46 $7.46 $4.45 36,148
2017-11-21 $7.72 $7.72 $7.53 $7.54 $4.50 14,931
2017-11-20 $7.61 $7.72 $7.55 $7.55 $4.51 5,084
2017-11-17 $7.70 $7.74 $7.50 $7.57 $4.52 96,154
2017-11-16 $7.47 $7.75 $7.47 $7.75 $4.63 10,959
2017-11-15 $7.58 $7.59 $7.45 $7.53 $4.50 14,174
2017-11-14 $7.64 $7.64 $7.43 $7.46 $4.45 11,904
2017-11-13 $7.62 $7.65 $7.60 $7.60 $4.54 11,772
2017-11-10 $7.64 $7.64 $7.60 $7.63 $4.55 13,407
2017-11-09 $7.52 $7.62 $7.52 $7.61 $4.54 20,153
2017-11-08 $7.60 $7.61 $7.60 $7.60 $4.54 2,645
2017-11-07 $7.50 $7.60 $7.50 $7.60 $4.54 14,261
2017-11-06 $7.65 $7.65 $7.60 $7.60 $4.54 2,184
2017-11-03 $7.56 $7.66 $7.51 $7.66 $4.57 31,938
2017-11-02 $7.67 $7.73 $7.57 $7.66 $4.57 25,845
2017-11-01 $7.71 $7.84 $7.66 $7.84 $4.57 21,690
2017-10-31 $7.70 $7.71 $7.69 $7.69 $4.49 1,202
2017-10-30 $7.72 $7.77 $7.67 $7.70 $4.49 11,653
2017-10-27 $7.71 $7.73 $7.69 $7.73 $4.51 3,571
2017-10-26 $7.65 $7.73 $7.61 $7.62 $4.45 16,593
2017-10-25 $7.75 $7.75 $7.65 $7.65 $4.46 23,945
2017-10-24 $7.79 $7.90 $7.75 $7.75 $4.52 7,408
2017-10-23 $7.94 $7.94 $7.73 $7.75 $4.52 22,147
2017-10-20 $7.88 $7.91 $7.70 $7.91 $4.61 20,431
2017-10-19 $7.84 $7.84 $7.67 $7.73 $4.51 17,768
2017-10-18 $7.73 $7.73 $7.73 $7.73 $4.51 0
2017-10-17 $7.73 $7.78 $7.72 $7.73 $4.51 5,289
2017-10-16 $7.80 $7.80 $7.73 $7.73 $4.51 22,286
2017-10-13 $7.84 $7.84 $7.73 $7.73 $4.51 4,395
2017-10-12 $7.80 $7.80 $7.71 $7.72 $4.50 15,079
2017-10-11 $7.85 $7.87 $7.76 $7.77 $4.53 15,279
2017-10-10 $7.80 $7.93 $7.80 $7.84 $4.57 8,053
2017-10-09 $7.85 $7.95 $7.85 $7.95 $4.64 2,014
2017-10-06 $7.77 $7.78 $7.77 $7.78 $4.54 946
2017-10-05 $7.88 $7.90 $7.75 $7.83 $4.57 2,096
2017-10-04 $7.80 $7.90 $7.70 $7.85 $4.58 5,295
2017-10-03 $7.80 $7.90 $7.80 $7.90 $4.61 6,817
2017-10-02 $7.77 $7.77 $7.77 $7.77 $4.53 1,193
2017-09-29 $7.84 $7.85 $7.78 $7.85 $4.58 2,649
2017-09-28 $7.68 $7.84 $7.68 $7.84 $4.57 8,734
2017-09-27 $7.83 $7.83 $7.70 $7.70 $4.49 12,860
2017-09-26 $7.78 $7.79 $7.75 $7.76 $4.53 5,908
2017-09-25 $7.70 $7.75 $7.63 $7.71 $4.50 114,060
2017-09-22 $7.72 $7.80 $7.57 $7.63 $4.45 26,262
2017-09-21 $7.71 $7.88 $7.71 $7.83 $4.57 6,618
2017-09-20 $7.86 $7.88 $7.72 $7.88 $4.60 6,219
2017-09-19 $7.85 $7.85 $7.80 $7.84 $4.57 2,600
2017-09-18 $7.87 $7.87 $7.87 $7.87 $4.59 296
2017-09-15 $7.87 $7.87 $7.86 $7.87 $4.59 2,419
2017-09-14 $7.79 $7.89 $7.79 $7.89 $4.60 9,253
2017-09-13 $7.79 $7.90 $7.67 $7.67 $4.47 27,202
2017-09-12 $7.85 $7.92 $7.67 $7.70 $4.49 27,398
2017-09-11 $7.95 $7.95 $7.75 $7.84 $4.57 27,867
2017-09-08 $8.03 $8.03 $7.90 $7.93 $4.63 49,490
2017-09-07 $8.00 $8.05 $7.95 $8.00 $4.67 42,286
2017-09-06 $7.95 $8.05 $7.94 $7.96 $4.64 74,554
2017-09-05 $7.92 $7.98 $7.89 $7.95 $4.64 67,023
2017-09-01 $7.78 $7.88 $7.76 $7.83 $4.57 13,825
2017-08-31 $7.75 $7.79 $7.68 $7.79 $4.54 22,080
2017-08-30 $7.61 $7.75 $7.60 $7.66 $4.47 70,502
2017-08-29 $7.51 $7.59 $7.45 $7.59 $4.42 22,282
2017-08-28 $7.51 $7.51 $7.30 $7.45 $4.34 14,973
2017-08-25 $7.52 $7.59 $7.50 $7.57 $4.42 1,555
2017-08-24 $7.60 $7.60 $7.53 $7.53 $4.39 500
2017-08-23 $7.44 $7.60 $7.44 $7.59 $4.43 11,816
2017-08-22 $7.43 $7.56 $7.40 $7.56 $4.41 4,036
2017-08-21 $7.35 $7.47 $7.28 $7.33 $4.28 44,950
2017-08-18 $7.47 $7.47 $7.35 $7.35 $4.29 16,084
2017-08-17 $7.55 $7.55 $7.43 $7.47 $4.36 34,238
2017-08-16 $7.63 $7.63 $7.58 $7.62 $4.45 875
2017-08-15 $7.64 $7.65 $7.63 $7.64 $4.46 553
2017-08-14 $7.65 $7.65 $7.62 $7.65 $4.46 3,007
2017-08-11 $7.59 $7.65 $7.59 $7.65 $4.46 4,379
2017-08-10 $7.65 $7.65 $7.60 $7.65 $4.46 4,812
2017-08-09 $7.64 $7.68 $7.60 $7.65 $4.46 14,100
2017-08-08 $7.62 $7.64 $7.46 $7.64 $4.46 30,142
2017-08-07 $7.72 $7.72 $7.72 $7.72 $4.50 157
2017-08-04 $7.67 $7.73 $7.60 $7.73 $4.51 4,551
2017-08-03 $7.60 $7.63 $7.55 $7.62 $4.45 25,132
2017-08-02 $7.74 $7.74 $7.66 $7.66 $4.47 2,955
2017-08-01 $7.75 $7.80 $7.75 $7.75 $4.42 5,194
2017-07-31 $7.71 $7.78 $7.71 $7.75 $4.42 3,810
2017-07-28 $7.75 $7.75 $7.62 $7.70 $4.39 12,158
2017-07-27 $7.73 $7.73 $7.73 $7.73 $4.41 0
2017-07-26 $7.75 $7.75 $7.65 $7.73 $4.41 902
2017-07-25 $7.62 $7.72 $7.60 $7.72 $4.40 8,365
2017-07-24 $7.70 $7.82 $7.52 $7.60 $4.33 59,845
2017-07-21 $7.86 $7.91 $7.67 $7.67 $4.37 60,453
2017-07-20 $7.97 $7.98 $7.80 $7.98 $4.55 16,068
2017-07-19 $7.89 $7.97 $7.86 $7.97 $4.54 15,308
2017-07-18 $7.95 $7.95 $7.78 $7.85 $4.47 12,331
2017-07-17 $7.88 $7.98 $7.88 $7.98 $4.55 11,461
2017-07-14 $7.90 $8.00 $7.65 $7.99 $4.55 33,539
2017-07-13 $7.82 $7.90 $7.71 $7.90 $4.50 15,147
2017-07-12 $7.77 $7.92 $7.63 $7.90 $4.50 23,084
2017-07-11 $7.67 $7.80 $7.59 $7.67 $4.37 21,144
2017-07-10 $7.78 $7.84 $7.57 $7.72 $4.40 23,267
2017-07-07 $7.80 $7.80 $7.71 $7.75 $4.42 38,900
2017-07-06 $7.76 $7.85 $7.74 $7.85 $4.47 8,486
2017-07-05 $7.88 $7.88 $7.80 $7.85 $4.47 3,587
2017-07-03 $7.82 $7.87 $7.74 $7.80 $4.45 3,812
2017-06-30 $7.74 $7.74 $7.74 $7.74 $4.41 4
2017-06-29 $7.76 $7.85 $7.74 $7.74 $4.41 1,458
2017-06-28 $7.82 $7.90 $7.76 $7.80 $4.45 130,362
2017-06-27 $7.73 $7.94 $7.73 $7.94 $4.53 13,677
2017-06-26 $7.84 $7.84 $7.83 $7.84 $4.47 509
2017-06-23 $7.84 $7.85 $7.76 $7.82 $4.46 8,843
2017-06-22 $7.80 $7.83 $7.77 $7.77 $4.43 12,005
2017-06-21 $7.74 $7.85 $7.73 $7.80 $4.45 131,398
2017-06-20 $7.75 $7.85 $7.75 $7.80 $4.45 1,478
2017-06-19 $7.84 $7.88 $7.73 $7.81 $4.45 26,373
2017-06-16 $7.85 $7.90 $7.83 $7.87 $4.49 8,975
2017-06-15 $7.80 $7.85 $7.80 $7.85 $4.47 625
2017-06-14 $7.93 $7.95 $7.76 $7.81 $4.45 4,983
2017-06-13 $7.90 $7.96 $7.90 $7.94 $4.53 3,137
2017-06-12 $8.04 $8.04 $7.94 $7.94 $4.53 16,589
2017-06-09 $7.93 $8.04 $7.93 $8.01 $4.57 2,277
2017-06-08 $7.90 $7.93 $7.90 $7.93 $4.52 327
2017-06-07 $7.97 $7.97 $7.86 $7.88 $4.49 3,565
2017-06-06 $8.04 $8.04 $7.97 $7.99 $4.55 1,321
2017-06-05 $8.00 $8.00 $7.97 $7.97 $4.54 1,283
2017-06-02 $8.02 $8.02 $7.96 $8.02 $4.57 2,326
2017-06-01 $7.90 $7.90 $7.90 $7.90 $4.50 2,197
2017-05-31 $7.94 $8.09 $7.94 $8.08 $4.61 5,535
2017-05-30 $7.92 $7.92 $7.90 $7.92 $4.51 2,650
2017-05-26 $7.95 $7.95 $7.83 $7.83 $4.46 29,082
2017-05-25 $7.86 $7.87 $7.85 $7.85 $4.47 8,510
2017-05-24 $7.91 $7.91 $7.88 $7.91 $4.51 1,436
2017-05-23 $7.93 $7.93 $7.93 $7.93 $4.52 275
2017-05-22 $7.92 $7.95 $7.84 $7.85 $4.47 34,620
2017-05-19 $7.87 $7.87 $7.87 $7.87 $4.48 100
2017-05-18 $7.87 $7.87 $7.85 $7.87 $4.49 2,295
2017-05-17 $7.80 $7.85 $7.80 $7.85 $4.47 1,409
2017-05-16 $7.88 $7.88 $7.85 $7.85 $4.47 8,714
2017-05-15 $7.84 $7.84 $7.84 $7.84 $4.47 591
2017-05-12 $7.95 $7.95 $7.71 $7.82 $4.46 51,972
2017-05-11 $7.96 $7.96 $7.85 $7.95 $4.53 13,448
2017-05-10 $8.05 $8.05 $7.91 $7.92 $4.52 6,312
2017-05-09 $7.86 $7.98 $7.86 $7.98 $4.55 5,078
2017-05-08 $7.85 $7.94 $7.85 $7.85 $4.47 2,431
2017-05-05 $7.87 $7.87 $7.78 $7.85 $4.47 10,184
2017-05-04 $8.52 $8.52 $7.86 $7.90 $4.50 5,924
2017-05-03 $7.82 $7.82 $7.82 $7.82 $4.46 281
2017-05-02 $7.94 $8.05 $7.94 $8.00 $4.46 8,854
2017-05-01 $7.95 $7.98 $7.93 $7.94 $4.43 7,038
2017-04-28 $7.91 $7.95 $7.91 $7.95 $4.43 1,605
2017-04-27 $7.86 $7.93 $7.86 $7.93 $4.42 22,652
2017-04-26 $7.92 $7.95 $7.85 $7.95 $4.43 19,129
2017-04-25 $7.94 $7.94 $7.94 $7.94 $4.43 200
2017-04-24 $8.00 $8.00 $7.90 $7.90 $4.40 7,356
2017-04-21 $7.85 $8.00 $7.85 $8.00 $4.46 4,844
2017-04-20 $7.93 $8.00 $7.91 $8.00 $4.46 9,519
2017-04-19 $7.89 $7.93 $7.85 $7.90 $4.40 7,689
2017-04-18 $7.90 $7.90 $7.86 $7.86 $4.38 9,233
2017-04-17 $7.89 $7.89 $7.86 $7.86 $4.38 684
2017-04-13 $7.88 $7.91 $7.86 $7.89 $4.40 33,480
2017-04-12 $7.86 $7.91 $7.85 $7.85 $4.37 2,292
2017-04-11 $7.90 $7.90 $7.86 $7.86 $4.38 2,409
2017-04-10 $7.92 $7.92 $7.91 $7.91 $4.41 588
2017-04-07 $7.95 $7.95 $7.95 $7.95 $4.43 158
2017-04-06 $7.86 $7.95 $7.86 $7.95 $4.43 6,540
2017-04-05 $7.91 $7.98 $7.86 $7.98 $4.45 3,989
2017-04-04 $7.87 $7.98 $7.87 $7.97 $4.44 6,103
2017-04-03 $7.98 $7.99 $7.93 $7.98 $4.45 4,708
2017-03-31 $7.94 $7.94 $7.94 $7.94 $4.42 100
2017-03-30 $7.86 $7.94 $7.86 $7.94 $4.42 1,120
2017-03-29 $7.90 $7.95 $7.85 $7.95 $4.43 10,508
2017-03-28 $7.80 $7.90 $7.80 $7.90 $4.40 10,647
2017-03-27 $7.81 $7.87 $7.81 $7.87 $4.39 1,155
2017-03-24 $7.87 $7.90 $7.80 $7.90 $4.40 14,895
2017-03-23 $7.86 $7.86 $7.78 $7.78 $4.34 8,237
2017-03-22 $7.85 $7.90 $7.85 $7.90 $4.40 6,225
2017-03-21 $7.81 $7.86 $7.81 $7.86 $4.38 2,336
2017-03-20 $7.81 $7.85 $7.81 $7.85 $4.37 17,673
2017-03-17 $7.90 $7.90 $7.85 $7.85 $4.37 3,782
2017-03-16 $7.90 $7.90 $7.87 $7.87 $4.39 2,113
2017-03-15 $7.85 $7.88 $7.85 $7.88 $4.39 10,175
2017-03-14 $7.81 $7.85 $7.81 $7.85 $4.37 18,450
2017-03-13 $7.89 $7.89 $7.85 $7.86 $4.38 3,241
2017-03-10 $7.85 $7.89 $7.85 $7.89 $4.40 1,718
2017-03-09 $7.91 $7.95 $7.79 $7.81 $4.35 6,700
2017-03-08 $7.91 $7.91 $7.91 $7.91 $4.41 1,162
2017-03-07 $7.85 $7.88 $7.85 $7.85 $4.38 3,238
2017-03-06 $7.83 $7.84 $7.77 $7.77 $4.33 8,754
2017-03-03 $7.84 $7.84 $7.84 $7.84 $4.37 250
2017-03-02 $7.81 $7.90 $7.78 $7.83 $4.36 4,549
2017-03-01 $7.83 $7.90 $7.83 $7.90 $4.40 10,134
2017-02-28 $7.89 $7.89 $7.81 $7.87 $4.39 5,287
2017-02-27 $7.87 $7.87 $7.80 $7.85 $4.37 10,601
2017-02-24 $7.88 $7.88 $7.82 $7.84 $4.37 4,894
2017-02-23 $7.82 $7.90 $7.82 $7.90 $4.40 1,297
2017-02-22 $7.85 $7.86 $7.84 $7.84 $4.37 4,810
2017-02-21 $7.90 $7.92 $7.83 $7.83 $4.37 4,822
2017-02-17 $7.81 $7.87 $7.75 $7.85 $4.37 12,802
2017-02-16 $7.81 $7.82 $7.81 $7.82 $4.36 1,451
2017-02-15 $7.77 $7.82 $7.76 $7.82 $4.36 6,872
2017-02-14 $7.82 $7.82 $7.76 $7.76 $4.33 2,497
2017-02-13 $7.77 $7.83 $7.77 $7.82 $4.36 10,902
2017-02-10 $7.81 $7.83 $7.62 $7.77 $4.33 238,464
2017-02-09 $7.75 $7.84 $7.71 $7.84 $4.37 17,957
2017-02-08 $7.80 $7.88 $7.75 $7.76 $4.32 27,808
2017-02-07 $7.92 $7.92 $7.82 $7.82 $4.36 18,931
2017-02-06 $7.98 $7.98 $7.85 $7.86 $4.38 736
2017-02-03 $8.04 $8.07 $7.88 $8.02 $4.47 17,710
2017-02-02 $7.90 $8.05 $7.90 $8.04 $4.48 2,881
2017-02-01 $7.97 $8.04 $7.90 $8.02 $4.47 823,801
2017-01-31 $7.95 $8.13 $7.95 $8.13 $4.43 7,609
2017-01-30 $7.98 $8.16 $7.95 $8.07 $4.40 32,635
2017-01-27 $8.05 $8.06 $7.97 $8.03 $4.38 9,018
2017-01-26 $7.97 $8.15 $7.96 $8.15 $4.44 8,898
2017-01-25 $7.90 $8.00 $7.90 $7.99 $4.36 15,435
2017-01-24 $8.00 $8.00 $7.98 $7.99 $4.36 7,100
2017-01-23 $8.00 $8.04 $7.96 $8.00 $4.36 17,518
2017-01-20 $7.90 $8.09 $7.90 $8.09 $4.41 34,514
2017-01-19 $8.01 $8.01 $7.82 $7.91 $4.31 3,035
2017-01-18 $7.87 $8.00 $7.87 $8.00 $4.36 10,093
2017-01-17 $7.98 $7.98 $7.80 $7.94 $4.33 6,842
2017-01-13 $7.98 $8.00 $7.88 $7.98 $4.35 3,100
2017-01-12 $7.85 $7.98 $7.79 $7.85 $4.28 10,330
2017-01-11 $7.99 $8.03 $7.99 $8.03 $4.38 2,842
2017-01-10 $8.00 $8.01 $7.82 $7.99 $4.36 8,727
2017-01-09 $8.05 $8.20 $7.89 $8.04 $4.38 28,059
2017-01-06 $7.87 $8.11 $7.87 $8.11 $4.42 7,884
2017-01-05 $7.97 $8.11 $7.93 $8.08 $4.40 15,216
2017-01-04 $7.89 $7.95 $7.85 $7.94 $4.33 13,822
2017-01-03 $7.90 $7.90 $7.85 $7.87 $4.29 1,543
2016-12-30 $7.82 $7.90 $7.78 $7.90 $4.31 19,008
2016-12-29 $7.81 $7.81 $7.79 $7.79 $4.25 3,756
2016-12-28 $7.81 $7.82 $7.81 $7.82 $4.26 263
2016-12-27 $7.83 $7.99 $7.77 $7.82 $4.26 44,985
2016-12-23 $7.91 $7.91 $7.80 $7.80 $4.25 7,143
2016-12-22 $7.79 $7.99 $7.79 $7.97 $4.34 15,692
2016-12-21 $8.00 $8.00 $7.75 $7.75 $4.23 11,855
2016-12-20 $7.97 $7.97 $7.93 $7.95 $4.33 6,046
2016-12-19 $7.91 $7.91 $7.90 $7.90 $4.31 2,128
2016-12-16 $7.99 $7.99 $7.94 $7.94 $4.33 2,711
2016-12-15 $7.96 $7.96 $7.86 $7.90 $4.31 4,087
2016-12-14 $7.91 $8.00 $7.90 $7.97 $4.34 8,784
2016-12-13 $8.00 $8.00 $7.80 $8.00 $4.36 11,396
2016-12-12 $7.97 $8.05 $7.90 $7.90 $4.31 2,981
2016-12-09 $7.95 $7.96 $7.94 $7.96 $4.34 6,209
2016-12-08 $7.96 $8.00 $7.95 $7.95 $4.33 5,400
2016-12-07 $7.94 $8.01 $7.94 $7.96 $4.34 16,285
2016-12-06 $8.00 $8.00 $7.90 $7.93 $4.32 3,826
2016-12-05 $7.90 $8.00 $7.90 $7.99 $4.36 10,663
2016-12-02 $7.93 $7.93 $7.89 $7.89 $4.30 2,031
2016-12-01 $8.00 $8.00 $7.85 $7.85 $4.28 9,614
2016-11-30 $7.99 $8.00 $7.90 $8.00 $4.36 10,867
2016-11-29 $7.99 $8.06 $7.90 $7.90 $4.31 10,122
2016-11-28 $7.99 $7.99 $7.85 $7.86 $4.29 5,188
2016-11-25 $7.80 $8.00 $7.80 $8.00 $4.36 5,816
2016-11-23 $7.78 $7.78 $7.70 $7.75 $4.23 23,574
2016-11-22 $8.05 $8.05 $7.72 $7.75 $4.23 18,539
2016-11-21 $8.01 $8.02 $7.97 $7.97 $4.34 10,585
2016-11-18 $8.03 $8.06 $8.00 $8.01 $4.37 23,717
2016-11-17 $7.98 $8.01 $7.91 $7.97 $4.34 17,499
2016-11-16 $8.10 $8.10 $7.99 $8.01 $4.37 12,215
2016-11-15 $8.05 $8.05 $7.96 $8.00 $4.36 7,730
2016-11-14 $8.01 $8.10 $7.97 $7.98 $4.35 12,010
2016-11-11 $8.10 $8.11 $8.00 $8.00 $4.36 19,055
2016-11-10 $7.95 $8.05 $7.95 $8.05 $4.39 13,547
2016-11-09 $7.97 $8.10 $7.91 $7.92 $4.32 7,362
2016-11-08 $8.07 $8.07 $7.95 $7.96 $4.34 5,473
2016-11-07 $8.12 $8.12 $8.12 $8.12 $4.43 29
2016-11-04 $8.12 $8.12 $8.12 $8.12 $4.43 111
2016-11-03 $7.90 $8.39 $7.90 $8.12 $4.43 10,466
2016-11-02 $7.76 $7.91 $7.75 $7.90 $4.31 9,077
2016-11-01 $7.71 $7.79 $7.68 $7.71 $4.11 19,914
2016-10-31 $7.91 $7.91 $7.60 $7.64 $4.07 6,662
2016-10-28 $7.95 $8.00 $7.82 $7.82 $4.17 5,822
2016-10-27 $7.94 $7.97 $7.85 $7.93 $4.23 9,383
2016-10-26 $8.05 $8.05 $7.90 $8.05 $4.29 824
2016-10-25 $8.00 $8.00 $7.92 $7.92 $4.22 8,646
2016-10-24 $8.03 $8.15 $7.91 $7.91 $4.22 7,586
2016-10-21 $8.01 $8.32 $7.96 $8.13 $4.33 20,752
2016-10-20 $8.07 $8.07 $7.97 $7.98 $4.25 10,999
2016-10-19 $7.97 $8.20 $7.96 $8.05 $4.29 16,986
2016-10-18 $7.90 $8.00 $7.90 $7.91 $4.22 20,660
2016-10-17 $7.99 $8.05 $7.96 $7.96 $4.24 2,278
2016-10-14 $8.00 $8.00 $7.97 $7.97 $4.25 1,538
2016-10-13 $7.97 $8.10 $7.93 $7.95 $4.24 5,030
2016-10-12 $7.97 $7.97 $7.95 $7.95 $4.24 446
2016-10-11 $7.95 $8.11 $7.95 $7.96 $4.24 8,737
2016-10-10 $8.16 $8.16 $7.90 $7.95 $4.24 16,638
2016-10-07 $7.92 $8.04 $7.91 $8.00 $4.26 4,395
2016-10-06 $7.90 $8.04 $7.90 $7.91 $4.22 18,912
2016-10-05 $7.99 $8.04 $7.90 $7.90 $4.21 21,030
2016-10-04 $7.91 $7.96 $7.91 $7.96 $4.24 607
2016-10-03 $8.13 $8.13 $7.96 $7.96 $4.24 3,549
2016-09-30 $8.13 $8.15 $8.00 $8.15 $4.34 6,218
2016-09-29 $7.95 $8.00 $7.95 $8.00 $4.26 6,818
2016-09-28 $8.00 $8.06 $7.91 $8.00 $4.26 3,209
2016-09-27 $8.04 $8.06 $8.00 $8.00 $4.26 3,804
2016-09-26 $8.02 $8.07 $8.00 $8.00 $4.26 5,446
2016-09-23 $8.09 $8.17 $8.05 $8.05 $4.29 2,245
2016-09-22 $8.15 $8.25 $8.04 $8.04 $4.29 21,329
2016-09-21 $8.13 $8.13 $8.00 $8.00 $4.26 1,578
2016-09-20 $7.92 $8.15 $7.92 $8.13 $4.33 4,954
2016-09-19 $7.80 $8.18 $7.80 $8.17 $4.36 13,385
2016-09-16 $7.95 $8.00 $7.66 $7.80 $4.16 14,397
2016-09-15 $8.04 $8.05 $7.57 $7.97 $4.25 14,450
2016-09-14 $8.05 $8.11 $8.00 $8.02 $4.28 3,359
2016-09-13 $7.80 $8.01 $7.80 $8.00 $4.26 7,335
2016-09-12 $8.02 $8.10 $7.80 $7.80 $4.16 21,330
2016-09-09 $8.11 $8.11 $8.11 $8.11 $4.32 1,779
2016-09-08 $8.15 $8.26 $8.04 $8.17 $4.36 27,238
2016-09-07 $7.91 $8.16 $7.91 $8.12 $4.33 15,713
2016-09-06 $8.06 $8.30 $7.81 $7.81 $4.16 26,642
2016-09-02 $7.93 $8.29 $7.93 $8.13 $4.33 52,211
2016-09-01 $7.84 $7.95 $7.84 $7.90 $4.21 2,549
2016-08-31 $7.75 $7.86 $7.69 $7.80 $4.16 11,733
2016-08-30 $7.56 $7.73 $7.46 $7.73 $4.12 8,061
2016-08-29 $7.70 $7.79 $7.61 $7.70 $4.10 20,735
2016-08-26 $7.60 $7.68 $7.44 $7.60 $4.05 24,134
2016-08-25 $7.60 $7.75 $7.53 $7.60 $4.05 12,811
2016-08-24 $7.52 $7.89 $7.40 $7.52 $4.01 44,014
2016-08-23 $7.42 $7.59 $7.39 $7.51 $4.00 2,186
2016-08-22 $7.50 $7.64 $7.44 $7.64 $4.07 6,582
2016-08-19 $7.72 $7.86 $7.41 $7.54 $4.02 39,967
2016-08-18 $7.50 $7.70 $7.50 $7.70 $4.10 18,430
2016-08-17 $7.43 $7.59 $7.43 $7.50 $4.00 3,304
2016-08-16 $7.73 $7.73 $7.43 $7.50 $4.00 21,888
2016-08-15 $7.60 $7.69 $7.47 $7.51 $4.00 25,109
2016-08-12 $7.45 $7.60 $7.37 $7.58 $4.04 14,007
2016-08-11 $7.60 $7.75 $7.36 $7.41 $3.95 47,085
2016-08-10 $7.58 $7.58 $7.48 $7.48 $3.99 10,235
2016-08-09 $7.60 $7.64 $7.45 $7.55 $4.02 11,786
2016-08-08 $7.53 $7.70 $7.44 $7.55 $4.02 20,820
2016-08-05 $7.50 $7.70 $7.42 $7.70 $4.10 8,400
2016-08-04 $7.60 $7.73 $7.36 $7.63 $4.07 26,581
2016-08-03 $7.25 $7.65 $7.25 $7.53 $4.01 16,668
2016-08-02 $7.35 $7.71 $7.26 $7.66 $4.08 49,865
2016-08-01 $7.58 $7.80 $7.35 $7.35 $3.92 8,911
2016-07-29 $7.54 $7.76 $7.54 $7.76 $4.14 3,899
2016-07-28 $7.54 $7.82 $7.52 $7.76 $4.04 15,785
2016-07-27 $7.69 $7.76 $7.58 $7.62 $3.97 20,456
2016-07-26 $7.83 $7.83 $7.32 $7.64 $3.98 36,463
2016-07-25 $7.78 $7.78 $7.52 $7.75 $4.04 45,159
2016-07-22 $7.22 $7.69 $7.22 $7.69 $4.01 39,426
2016-07-21 $7.85 $7.85 $7.15 $7.25 $3.78 272,170
2016-07-20 $7.76 $7.92 $7.51 $7.82 $4.07 138,616
2016-07-19 $7.96 $7.96 $7.48 $7.59 $3.96 29,099
2016-07-18 $8.00 $8.15 $7.74 $7.95 $4.14 51,647
2016-07-15 $8.39 $8.65 $8.08 $8.15 $4.25 467,111
2016-07-14 $8.64 $8.75 $8.34 $8.51 $4.43 106,054
2016-07-13 $8.65 $8.65 $8.26 $8.60 $4.48 121,268
2016-07-12 $8.49 $8.64 $8.35 $8.59 $4.48 143,999
2016-07-11 $8.25 $8.68 $8.25 $8.40 $4.38 186,051
2016-07-08 $8.10 $8.37 $7.87 $8.20 $4.27 51,465
2016-07-07 $8.08 $8.34 $7.86 $8.15 $4.25 54,457
2016-07-06 $7.69 $8.32 $7.60 $8.10 $4.22 276,929
2016-07-05 $7.20 $7.72 $7.20 $7.70 $4.01 124,982
2016-07-01 $6.84 $7.73 $6.84 $7.28 $3.79 150,987
2016-06-30 $6.77 $6.82 $6.60 $6.81 $3.55 11,214
2016-06-29 $6.76 $6.83 $6.72 $6.83 $3.56 5,059
2016-06-28 $6.76 $6.86 $6.69 $6.86 $3.57 6,090
2016-06-27 $6.85 $6.85 $6.63 $6.78 $3.53 2,802
2016-06-24 $6.51 $6.86 $6.51 $6.86 $3.57 45,866
2016-06-23 $6.75 $6.75 $6.52 $6.62 $3.45 34,104
2016-06-22 $6.77 $6.77 $6.66 $6.70 $3.49 52,039
2016-06-21 $6.88 $6.88 $6.70 $6.75 $3.52 42,090
2016-06-20 $6.83 $6.83 $6.75 $6.77 $3.53 7,542
2016-06-17 $6.80 $6.80 $6.75 $6.76 $3.52 42,846
2016-06-16 $6.79 $6.79 $6.79 $6.79 $3.54 11
2016-06-15 $6.70 $6.82 $6.70 $6.79 $3.54 29,583
2016-06-14 $6.81 $6.83 $6.70 $6.73 $3.50 17,216
2016-06-13 $6.74 $6.76 $6.73 $6.76 $3.52 2,382
2016-06-10 $6.80 $6.86 $6.80 $6.85 $3.57 8,600
2016-06-09 $6.80 $6.81 $6.74 $6.74 $3.51 7,243
2016-06-08 $6.79 $6.79 $6.72 $6.79 $3.54 12,284
2016-06-07 $6.78 $6.83 $6.70 $6.70 $3.49 120,380
2016-06-06 $6.82 $6.85 $6.76 $6.76 $3.52 8,161
2016-06-03 $6.79 $6.81 $6.70 $6.80 $3.54 27,215
2016-06-02 $6.80 $6.80 $6.76 $6.80 $3.54 41,300
2016-06-01 $6.83 $6.85 $6.76 $6.84 $3.56 14,246
2016-05-31 $6.87 $7.04 $6.80 $6.83 $3.56 93,216
2016-05-27 $6.86 $6.89 $6.80 $6.89 $3.59 21,300
2016-05-26 $6.93 $6.97 $6.91 $6.95 $3.62 55,601
2016-05-25 $6.87 $7.04 $6.85 $6.87 $3.58 30,969
2016-05-24 $6.79 $6.81 $6.79 $6.80 $3.54 21,900
2016-05-23 $6.75 $6.82 $6.73 $6.82 $3.55 23,540
2016-05-20 $6.68 $6.78 $6.60 $6.61 $3.44 18,642
2016-05-19 $6.70 $6.75 $6.59 $6.66 $3.47 21,250
2016-05-18 $6.85 $6.87 $6.75 $6.80 $3.54 10,538
2016-05-17 $6.85 $6.88 $6.79 $6.88 $3.59 1,642
2016-05-16 $6.80 $7.00 $6.62 $6.74 $3.51 25,727
2016-05-13 $7.00 $7.08 $6.78 $6.85 $3.57 14,295
2016-05-12 $6.93 $7.11 $6.85 $6.95 $3.62 10,380
2016-05-11 $6.93 $7.03 $6.93 $6.95 $3.62 1,541
2016-05-10 $6.80 $7.00 $6.75 $7.00 $3.65 26,962
2016-05-09 $6.84 $6.87 $6.60 $6.72 $3.50 8,408
2016-05-06 $6.80 $6.83 $6.67 $6.80 $3.54 35,150
2016-05-05 $6.84 $6.98 $6.76 $6.83 $3.56 9,720
2016-05-04 $6.82 $6.86 $6.81 $6.81 $3.55 5,657
2016-05-03 $7.01 $7.01 $6.80 $6.82 $3.55 49,485
2016-05-02 $7.11 $7.11 $7.01 $7.03 $3.66 8,411
2016-04-29 $7.11 $7.11 $7.01 $7.09 $3.69 5,859
2016-04-28 $7.15 $7.30 $7.08 $7.11 $3.61 9,700
2016-04-27 $7.25 $7.25 $7.09 $7.16 $3.64 29,700
2016-04-26 $7.39 $7.39 $7.25 $7.33 $3.73 14,350
2016-04-25 $7.39 $7.66 $7.30 $7.34 $3.73 22,905
2016-04-22 $7.30 $7.37 $7.25 $7.37 $3.75 17,295
2016-04-21 $7.40 $7.40 $7.22 $7.34 $3.73 16,067
2016-04-20 $7.02 $7.45 $6.89 $7.30 $3.71 44,534
2016-04-19 $6.80 $7.00 $6.79 $7.00 $3.56 31,397
2016-04-18 $6.70 $6.80 $6.70 $6.80 $3.46 5,200
2016-04-15 $6.73 $6.84 $6.70 $6.72 $3.42 7,296
2016-04-14 $6.85 $6.85 $6.69 $6.77 $3.44 9,060
2016-04-13 $6.71 $6.90 $6.71 $6.83 $3.47 14,916
2016-04-12 $6.85 $6.85 $6.68 $6.68 $3.40 26,307
2016-04-11 $6.63 $6.89 $6.60 $6.89 $3.50 32,353
2016-04-08 $6.65 $6.85 $6.62 $6.64 $3.37 9,501
2016-04-07 $6.70 $6.70 $6.61 $6.61 $3.36 12,350
2016-04-06 $6.72 $6.72 $6.71 $6.71 $3.41 7,031
2016-04-05 $6.70 $6.72 $6.70 $6.72 $3.42 8,045
2016-04-04 $6.68 $6.73 $6.60 $6.61 $3.36 8,682
2016-04-01 $6.61 $6.62 $6.60 $6.60 $3.35 3,107
2016-03-31 $6.63 $6.63 $6.63 $6.63 $3.37 0
2016-03-30 $6.61 $6.63 $6.60 $6.63 $3.37 9,904
2016-03-29 $6.51 $6.69 $6.51 $6.68 $3.40 8,097
2016-03-28 $6.51 $6.70 $6.50 $6.51 $3.31 3,304
2016-03-24 $6.75 $6.75 $6.60 $6.62 $3.36 4,222
2016-03-23 $6.77 $6.79 $6.60 $6.61 $3.36 29,677
2016-03-22 $6.75 $6.77 $6.75 $6.76 $3.44 1,302
2016-03-21 $6.89 $6.97 $6.75 $6.77 $3.44 11,946
2016-03-18 $6.89 $7.00 $6.60 $6.61 $3.36 6,531
2016-03-17 $7.01 $7.02 $6.54 $6.81 $3.46 28,245
2016-03-16 $6.42 $7.13 $6.35 $6.94 $3.53 16,217
2016-03-15 $6.45 $6.50 $6.40 $6.40 $3.25 5,300
2016-03-14 $6.51 $6.57 $6.50 $6.50 $3.30 7,000
2016-03-11 $6.38 $6.57 $6.30 $6.50 $3.30 24,908
2016-03-10 $6.50 $6.55 $6.20 $6.30 $3.20 21,971
2016-03-09 $6.55 $6.64 $6.23 $6.31 $3.21 24,673
2016-03-08 $6.84 $6.85 $6.60 $6.73 $3.42 24,368
2016-03-07 $6.25 $6.90 $6.22 $6.73 $3.42 55,232
2016-03-04 $6.00 $6.20 $6.00 $6.16 $3.13 34,590
2016-03-03 $6.01 $6.10 $5.93 $5.98 $3.04 83,877
2016-03-02 $6.05 $6.14 $5.99 $6.06 $3.08 23,058
2016-03-01 $6.12 $6.15 $5.99 $5.99 $3.04 122,424
2016-02-29 $6.18 $6.18 $5.98 $5.98 $3.04 56,608
2016-02-26 $6.20 $6.20 $6.04 $6.04 $3.07 10,350
2016-02-25 $6.06 $6.18 $6.06 $6.15 $3.13 2,600
2016-02-24 $6.08 $6.18 $6.04 $6.11 $3.11 43,791
2016-02-23 $6.16 $6.21 $6.16 $6.19 $3.15 9,587
2016-02-22 $6.16 $6.25 $6.04 $6.25 $3.18 6,728
2016-02-19 $6.23 $6.24 $6.05 $6.24 $3.17 1,798
2016-02-18 $6.30 $6.30 $5.98 $6.24 $3.17 13,599
2016-02-17 $6.20 $6.28 $5.83 $6.16 $3.13 19,444
2016-02-16 $6.23 $6.25 $6.12 $6.18 $3.14 7,915
2016-02-12 $5.95 $6.12 $5.95 $6.12 $3.11 14,942
2016-02-11 $6.17 $6.21 $5.71 $5.90 $3.00 64,768
2016-02-10 $6.30 $6.31 $6.20 $6.25 $3.18 12,334
2016-02-09 $6.20 $6.43 $6.17 $6.17 $3.14 26,782
2016-02-08 $6.26 $6.27 $6.25 $6.25 $3.18 10,100
2016-02-05 $6.44 $6.44 $6.19 $6.31 $3.21 11,563
2016-02-04 $6.46 $6.52 $6.17 $6.22 $3.16 24,614
2016-02-03 $6.50 $6.60 $6.41 $6.41 $3.26 6,196
2016-02-02 $6.24 $6.69 $6.24 $6.48 $3.29 14,426
2016-02-01 $6.40 $6.47 $6.38 $6.47 $3.29 6,720
2016-01-29 $6.39 $6.50 $6.39 $6.50 $3.30 6,900
2016-01-28 $6.38 $6.49 $6.30 $6.34 $3.14 8,672
2016-01-27 $6.26 $6.43 $6.12 $6.29 $3.11 9,886
2016-01-26 $6.05 $6.40 $6.05 $6.35 $3.14 14,572
2016-01-25 $6.21 $6.39 $6.05 $6.11 $3.02 30,417
2016-01-22 $6.25 $6.36 $6.20 $6.34 $3.14 21,306
2016-01-21 $6.20 $6.35 $6.05 $6.17 $3.05 42,588
2016-01-20 $6.00 $6.30 $5.78 $6.20 $3.07 93,269
2016-01-19 $6.45 $6.45 $6.00 $6.00 $2.97 60,154
2016-01-15 $6.56 $6.58 $6.38 $6.45 $3.19 9,305
2016-01-14 $6.44 $6.65 $6.37 $6.56 $3.24 19,830
2016-01-13 $6.65 $6.65 $6.41 $6.44 $3.18 13,246
2016-01-12 $6.65 $6.65 $6.54 $6.56 $3.25 6,460
2016-01-11 $6.65 $6.74 $6.54 $6.60 $3.26 10,361
2016-01-08 $6.67 $6.88 $6.60 $6.65 $3.29 17,300
2016-01-07 $6.63 $6.67 $6.55 $6.64 $3.28 27,434
2016-01-06 $6.62 $6.63 $6.58 $6.63 $3.28 6,412
2016-01-05 $6.74 $6.74 $6.54 $6.59 $3.26 15,650
2016-01-04 $6.59 $6.80 $6.59 $6.65 $3.29 23,953
2015-12-31 $6.54 $6.78 $6.54 $6.77 $3.35 6,007
2015-12-30 $6.63 $6.71 $6.62 $6.62 $3.27 2,690
2015-12-29 $6.82 $6.82 $6.54 $6.64 $3.28 18,998
2015-12-28 $6.58 $6.82 $6.50 $6.82 $3.37 11,832
2015-12-24 $6.68 $6.68 $6.31 $6.50 $3.22 26,377
2015-12-23 $6.57 $6.80 $6.51 $6.66 $3.29 25,902
2015-12-22 $6.45 $6.57 $6.42 $6.52 $3.23 14,884
2015-12-21 $6.40 $6.55 $6.40 $6.46 $3.20 25,357
2015-12-18 $6.29 $6.55 $6.22 $6.39 $3.16 27,683
2015-12-17 $6.50 $6.60 $6.00 $6.22 $3.08 108,780
2015-12-16 $6.62 $6.65 $6.32 $6.35 $3.14 48,021
2015-12-15 $6.45 $6.45 $6.22 $6.35 $3.14 28,454
2015-12-14 $6.58 $6.66 $6.36 $6.37 $3.15 28,199
2015-12-11 $6.50 $6.60 $6.35 $6.60 $3.26 6,100
2015-12-10 $6.36 $6.57 $6.36 $6.46 $3.20 7,159
2015-12-09 $6.35 $6.77 $6.35 $6.67 $3.30 11,850
2015-12-08 $6.15 $6.26 $6.11 $6.20 $3.07 17,887
2015-12-07 $6.56 $6.56 $6.11 $6.16 $3.05 29,231
2015-12-04 $6.72 $6.78 $6.42 $6.57 $3.25 30,672
2015-12-03 $6.57 $6.71 $6.55 $6.71 $3.32 12,114
2015-12-02 $6.90 $7.51 $6.53 $6.70 $3.31 13,240
2015-12-01 $6.55 $6.94 $6.52 $6.84 $3.38 15,151
2015-11-30 $6.44 $6.84 $6.44 $6.84 $3.38 3,025
2015-11-27 $6.55 $6.71 $6.55 $6.71 $3.32 2,473
2015-11-25 $6.40 $6.56 $6.36 $6.55 $3.24 3,231
2015-11-24 $6.30 $6.66 $6.27 $6.66 $3.29 17,166
2015-11-23 $6.23 $6.32 $6.21 $6.30 $3.12 4,075
2015-11-20 $6.23 $6.29 $6.21 $6.27 $3.10 2,361
2015-11-19 $6.35 $6.44 $6.24 $6.36 $3.15 4,697
2015-11-18 $6.54 $6.65 $6.13 $6.41 $3.17 13,216
2015-11-17 $6.50 $6.68 $6.42 $6.55 $3.24 34,993
2015-11-16 $6.66 $7.03 $6.56 $6.56 $3.25 5,925
2015-11-13 $6.35 $6.56 $6.34 $6.55 $3.24 6,523
2015-11-12 $6.70 $6.72 $6.53 $6.68 $3.30 42,469
2015-11-11 $6.73 $6.75 $6.70 $6.70 $3.31 4,402
2015-11-10 $6.83 $6.91 $6.73 $6.73 $3.33 3,109
2015-11-09 $6.75 $6.81 $6.70 $6.71 $3.32 14,261
2015-11-06 $6.90 $6.90 $6.76 $6.85 $3.39 5,608
2015-11-05 $6.90 $6.91 $6.90 $6.90 $3.41 3,080
2015-11-04 $6.85 $6.87 $6.85 $6.86 $3.39 1,000
2015-11-03 $6.80 $7.09 $6.80 $7.04 $3.48 18,663
2015-11-02 $6.67 $6.84 $6.62 $6.80 $3.36 11,938
2015-10-30 $6.86 $6.86 $6.69 $6.69 $3.31 1,641
2015-10-29 $6.83 $7.24 $6.83 $6.87 $3.31 6,900
2015-10-28 $6.92 $7.15 $6.84 $6.84 $3.30 3,822
2015-10-27 $6.89 $6.91 $6.86 $6.91 $3.33 1,200
2015-10-26 $7.00 $7.00 $6.76 $6.88 $3.31 16,785
2015-10-23 $6.86 $7.30 $6.86 $6.96 $3.35 11,269
2015-10-22 $6.85 $7.32 $6.85 $7.32 $3.52 1,450
2015-10-21 $7.06 $7.06 $6.99 $7.06 $3.40 19,200
2015-10-20 $7.41 $7.41 $7.06 $7.06 $3.40 3,200
2015-10-19 $7.07 $7.21 $7.07 $7.21 $3.47 2,167
2015-10-16 $7.20 $7.20 $7.20 $7.20 $3.47 524
2015-10-15 $7.05 $7.05 $7.05 $7.05 $3.40 0
2015-10-14 $7.05 $7.05 $7.05 $7.05 $3.40 406
2015-10-13 $7.00 $7.00 $7.00 $7.00 $3.37 0
2015-10-12 $7.00 $7.00 $7.00 $7.00 $3.37 0
2015-10-09 $7.07 $7.07 $7.00 $7.00 $3.37 2,993
2015-10-08 $7.00 $7.10 $7.00 $7.10 $3.42 6,274
2015-10-07 $7.00 $7.00 $6.97 $6.97 $3.36 4,004
2015-10-06 $7.00 $7.10 $6.96 $7.00 $3.37 10,843
2015-10-05 $6.83 $7.07 $6.83 $6.99 $3.37 861
2015-10-02 $6.63 $6.90 $6.51 $6.73 $3.24 29,443
2015-10-01 $6.80 $6.82 $6.59 $6.59 $3.18 6,600
2015-09-30 $7.00 $7.00 $6.75 $6.75 $3.25 1,300
2015-09-29 $6.75 $6.75 $6.75 $6.75 $3.25 216
2015-09-28 $7.13 $7.13 $6.91 $6.92 $3.33 14,340
2015-09-25 $7.16 $7.16 $7.11 $7.15 $3.44 10,100
2015-09-24 $7.18 $7.22 $7.07 $7.11 $3.43 15,582
2015-09-23 $7.17 $7.22 $7.17 $7.20 $3.47 7,800
2015-09-22 $7.44 $7.49 $7.13 $7.49 $3.61 10,263
2015-09-21 $7.11 $7.12 $7.11 $7.12 $3.43 2,417
2015-09-18 $7.12 $7.12 $7.12 $7.12 $3.43 0
2015-09-17 $7.40 $7.40 $7.11 $7.12 $3.43 10,500
2015-09-16 $6.96 $7.45 $6.95 $7.11 $3.43 6,653
2015-09-15 $7.37 $7.38 $7.04 $7.04 $3.39 3,726
2015-09-14 $7.63 $7.63 $7.41 $7.41 $3.57 3,629
2015-09-11 $7.69 $7.72 $7.69 $7.69 $3.71 2,100
2015-09-10 $7.59 $7.69 $7.58 $7.69 $3.71 4,598
2015-09-09 $7.58 $7.75 $7.58 $7.75 $3.73 5,440
2015-09-08 $7.81 $7.95 $7.81 $7.95 $3.83 2,120
2015-09-04 $7.86 $7.86 $7.86 $7.86 $3.79 0
2015-09-03 $7.86 $7.86 $7.86 $7.86 $3.79 516
2015-09-02 $7.46 $7.46 $7.46 $7.46 $3.59 12
2015-09-01 $7.40 $7.49 $7.40 $7.46 $3.59 2,100
2015-08-31 $7.61 $7.61 $7.61 $7.61 $3.67 0
2015-08-28 $7.61 $7.61 $7.61 $7.61 $3.67 3,400
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.