Ballard Power Systems Inc (BLDP)

Exchange: NASDAQ

$17.84 ($0.03) 0.17%

Data as of Dec. 2, 2021

Dec. 2, 2021
Ballard Power Systems Inc - Daily Information
Click for more stock information on Ballard Power Systems Inc.
Daily Information Data
Date Dec. 2, 2021
Open $17.64
Previous Close $17.84
High $17.85
Low $17.27
Adjusted Open $17.64
Previous Adjusted Close $17.84
Adjusted High $17.85
Adjusted Low $17.27

About Ballard Power Systems Inc (BLDP)

Ballard Power Systems' (NASDAQ: BLDP ; TSX: BLDP) vision is to deliver fuel cell power for a sustainable planet. Ballard zero-emission PEM fuel cells are enabling electrification of mobility, including buses, commercial trucks, trains, marine vessels, passenger cars and forklift trucks.

Historical Stock Data for Ballard Power Systems Inc (BLDP)
Date Open High Low Close Adj.Close Volume
2021-11-16 $17.64 $17.85 $17.27 $17.84 $17.84 2,379,106
2021-11-15 $18.28 $18.33 $17.58 $17.81 $17.81 3,235,249
2021-11-12 $18.07 $18.63 $17.78 $18.27 $18.27 3,039,353
2021-11-11 $17.20 $18.27 $16.96 $17.93 $17.93 4,060,747
2021-11-10 $16.65 $17.45 $16.16 $17.00 $17.00 3,521,502
2021-11-09 $18.85 $19.19 $16.86 $16.91 $16.91 9,802,307
2021-11-08 $18.37 $19.66 $18.26 $19.34 $19.34 6,123,244
2021-11-05 $18.11 $18.32 $17.47 $17.74 $17.74 3,344,427
2021-11-04 $18.56 $18.72 $18.12 $18.26 $18.26 2,668,824
2021-11-03 $18.05 $18.42 $17.56 $18.33 $18.33 3,627,279
2021-11-02 $19.03 $19.11 $18.28 $18.32 $18.32 4,892,246
2021-11-01 $18.22 $19.15 $18.15 $19.07 $19.07 6,167,929
2021-10-29 $17.71 $18.16 $17.51 $18.12 $18.12 3,897,639
2021-10-28 $16.28 $18.03 $16.27 $17.71 $17.71 9,628,409
2021-10-27 $16.17 $16.69 $15.97 $16.15 $16.15 3,224,119
2021-10-26 $16.60 $16.77 $15.80 $16.00 $16.00 4,364,040
2021-10-25 $15.86 $16.59 $15.46 $16.47 $16.47 4,951,194
2021-10-22 $16.31 $16.31 $15.51 $15.63 $15.63 2,735,513
2021-10-21 $16.57 $17.05 $16.22 $16.30 $16.30 3,293,733
2021-10-20 $16.61 $16.81 $16.33 $16.60 $16.60 3,278,361
2021-10-19 $15.93 $16.74 $15.75 $16.66 $16.66 4,236,697
2021-10-18 $15.68 $16.31 $15.64 $15.88 $15.88 3,251,870
2021-10-15 $15.79 $16.36 $15.45 $15.77 $15.77 3,904,078
2021-10-14 $16.22 $16.47 $15.35 $15.69 $15.69 5,961,064
2021-10-13 $15.16 $16.14 $15.14 $16.12 $16.12 6,432,010
2021-10-12 $13.91 $15.00 $13.88 $14.94 $14.94 5,802,263
2021-10-11 $13.40 $14.22 $13.40 $13.76 $13.76 2,732,992
2021-10-08 $13.73 $14.02 $13.61 $13.67 $13.67 2,257,010
2021-10-07 $13.29 $13.89 $13.02 $13.57 $13.57 3,086,232
2021-10-06 $12.90 $13.25 $12.78 $13.08 $13.08 3,066,912
2021-10-05 $13.28 $13.47 $13.06 $13.22 $13.22 2,812,946
2021-10-04 $13.91 $13.93 $13.16 $13.26 $13.26 3,322,030
2021-10-01 $14.11 $14.20 $13.78 $14.04 $14.04 2,216,086
2021-09-30 $13.88 $14.31 $13.79 $14.05 $14.05 2,400,252
2021-09-29 $14.50 $14.56 $13.73 $13.77 $13.77 3,458,974
2021-09-28 $15.04 $15.05 $14.34 $14.41 $14.41 3,188,590
2021-09-27 $14.77 $15.32 $14.43 $15.19 $15.19 2,602,820
2021-09-24 $15.40 $15.41 $14.66 $14.74 $14.74 3,628,285
2021-09-23 $15.73 $15.86 $15.38 $15.54 $15.54 2,314,332
2021-09-22 $15.10 $15.64 $15.08 $15.55 $15.55 1,898,981
2021-09-21 $15.24 $15.29 $14.83 $15.10 $15.10 2,201,270
2021-09-20 $15.15 $15.32 $14.79 $15.06 $15.06 4,498,940
2021-09-17 $15.30 $15.85 $15.14 $15.84 $15.84 3,573,998
2021-09-16 $15.03 $15.26 $14.86 $15.15 $15.15 1,654,804
2021-09-15 $15.44 $15.55 $15.01 $15.18 $15.18 2,614,037
2021-09-14 $15.81 $16.20 $15.36 $15.51 $15.51 2,724,404
2021-09-13 $15.24 $15.67 $14.85 $15.53 $15.53 3,920,340
2021-09-10 $15.83 $16.01 $15.20 $15.28 $15.28 1,987,142
2021-09-09 $15.46 $16.18 $15.33 $15.70 $15.70 2,757,721
2021-09-08 $16.92 $17.11 $15.45 $15.47 $15.47 4,009,068
2021-09-07 $16.42 $17.28 $16.39 $16.95 $16.95 4,614,085
2021-09-03 $16.95 $16.98 $16.27 $16.40 $16.40 2,849,988
2021-09-02 $16.79 $17.17 $16.63 $16.87 $16.87 2,529,390
2021-09-01 $16.72 $17.07 $16.56 $16.64 $16.64 2,801,055
2021-08-31 $16.51 $17.19 $16.49 $16.80 $16.80 3,992,670
2021-08-30 $16.42 $16.64 $15.93 $16.49 $16.49 3,483,058
2021-08-27 $15.74 $16.47 $15.74 $16.37 $16.37 1,886,862
2021-08-26 $16.21 $16.70 $15.99 $16.09 $16.09 2,510,327
2021-08-25 $16.52 $16.81 $16.24 $16.26 $16.26 3,640,745
2021-08-24 $16.21 $16.79 $16.21 $16.69 $16.69 3,917,002
2021-08-23 $15.03 $16.20 $14.90 $16.19 $16.19 5,868,345
2021-08-20 $15.01 $15.32 $14.70 $14.83 $14.83 3,672,599
2021-08-19 $15.16 $15.59 $14.98 $15.02 $15.02 3,303,079
2021-08-18 $14.98 $15.61 $14.79 $15.31 $15.31 4,288,930
2021-08-17 $14.83 $14.92 $14.44 $14.77 $14.77 3,188,535
2021-08-16 $15.08 $15.49 $14.88 $15.00 $15.00 3,547,482
2021-08-13 $15.63 $15.71 $15.02 $15.12 $15.12 2,343,526
2021-08-12 $15.87 $15.98 $15.44 $15.76 $15.76 2,025,369
2021-08-11 $16.59 $16.64 $15.77 $15.92 $15.92 3,292,864
2021-08-10 $16.99 $17.38 $16.31 $16.53 $16.53 3,627,916
2021-08-09 $15.38 $16.63 $15.19 $16.42 $16.42 3,456,616
2021-08-06 $15.78 $16.47 $15.41 $15.49 $15.49 3,961,617
2021-08-05 $15.00 $15.39 $14.77 $15.23 $15.23 2,553,750
2021-08-04 $15.49 $15.82 $15.18 $15.22 $15.22 2,507,383
2021-08-03 $15.95 $16.08 $15.43 $15.63 $15.63 1,778,852
2021-08-02 $16.19 $16.24 $15.80 $15.84 $15.84 1,821,502
2021-07-30 $15.95 $16.40 $15.80 $16.17 $16.17 2,157,476
2021-07-29 $16.67 $16.74 $16.05 $16.06 $16.06 1,925,903
2021-07-28 $15.56 $16.55 $15.56 $16.42 $16.42 2,595,485
2021-07-27 $15.61 $15.62 $14.87 $15.53 $15.53 2,951,913
2021-07-26 $15.71 $16.04 $15.42 $15.60 $15.60 1,853,695
2021-07-23 $16.04 $16.15 $15.59 $15.76 $15.76 1,802,148
2021-07-22 $16.64 $16.72 $16.00 $16.11 $16.11 1,459,811
2021-07-21 $15.90 $16.58 $15.85 $16.55 $16.55 2,023,600
2021-07-20 $15.31 $15.90 $14.79 $15.81 $15.81 2,419,937
2021-07-19 $14.66 $15.38 $14.48 $15.22 $15.22 3,301,537
2021-07-16 $15.30 $15.44 $15.08 $15.15 $15.15 2,550,712
2021-07-15 $15.34 $15.74 $14.86 $15.21 $15.21 4,675,961
2021-07-14 $16.13 $16.22 $15.41 $15.46 $15.46 4,482,776
2021-07-13 $16.86 $16.87 $16.17 $16.19 $16.19 2,663,760
2021-07-12 $17.05 $17.23 $16.46 $16.96 $16.96 2,458,993
2021-07-09 $16.93 $17.04 $16.41 $16.99 $16.99 1,873,404
2021-07-08 $16.06 $16.79 $16.01 $16.68 $16.68 3,124,926
2021-07-07 $18.06 $18.23 $16.57 $16.63 $16.63 4,230,654
2021-07-06 $18.10 $18.86 $17.99 $18.15 $18.15 4,042,198
2021-07-02 $18.19 $18.50 $18.04 $18.19 $18.19 2,796,405
2021-07-01 $18.16 $18.29 $17.87 $18.22 $18.22 3,628,361
2021-06-30 $18.37 $18.38 $17.91 $18.12 $18.12 2,650,462
2021-06-29 $18.92 $19.12 $18.08 $18.29 $18.29 3,796,551
2021-06-28 $18.35 $18.96 $18.26 $18.68 $18.68 3,668,339
2021-06-25 $18.23 $18.69 $17.98 $18.10 $18.10 3,153,820
2021-06-24 $18.55 $18.62 $17.64 $17.90 $17.90 4,357,614
2021-06-23 $18.02 $18.52 $17.81 $18.41 $18.41 3,020,544
2021-06-22 $17.00 $18.08 $16.89 $18.02 $18.02 3,906,545
2021-06-21 $16.86 $16.97 $16.42 $16.92 $16.92 2,440,701
2021-06-18 $17.20 $17.55 $16.66 $16.93 $16.93 3,667,615
2021-06-17 $16.87 $17.66 $16.76 $17.49 $17.49 2,644,131
2021-06-16 $17.03 $17.55 $16.90 $17.20 $17.20 3,039,024
2021-06-15 $17.90 $18.03 $17.02 $17.11 $17.11 2,890,726
2021-06-14 $18.28 $18.45 $17.81 $17.83 $17.83 2,600,657
2021-06-11 $18.00 $18.40 $17.80 $18.22 $18.22 2,298,450
2021-06-10 $17.83 $18.16 $17.65 $17.92 $17.92 2,927,414
2021-06-09 $18.66 $18.98 $18.01 $18.11 $18.11 4,775,348
2021-06-08 $18.53 $18.87 $17.85 $18.42 $18.42 5,861,383
2021-06-07 $17.07 $18.14 $16.65 $18.10 $18.10 5,981,086
2021-06-04 $16.90 $17.52 $16.89 $17.00 $17.00 3,124,612
2021-06-03 $17.20 $17.54 $16.75 $16.84 $16.84 3,661,800
2021-06-02 $17.32 $17.37 $16.80 $17.21 $17.21 4,028,586
2021-06-01 $17.55 $17.70 $17.03 $17.36 $17.36 3,979,932
2021-05-28 $17.76 $17.95 $17.26 $17.32 $17.32 5,144,499
2021-05-27 $17.01 $17.22 $16.39 $17.12 $17.12 4,475,282
2021-05-26 $16.19 $17.01 $16.05 $16.79 $16.79 3,740,783
2021-05-25 $16.46 $16.65 $16.02 $16.13 $16.13 3,468,035
2021-05-24 $16.40 $16.59 $15.83 $16.25 $16.25 3,597,819
2021-05-21 $16.10 $16.88 $15.54 $16.39 $16.39 7,744,964
2021-05-20 $15.66 $15.78 $15.32 $15.66 $15.66 4,384,608
2021-05-19 $14.86 $15.64 $14.54 $15.38 $15.38 6,915,174
2021-05-18 $14.42 $15.53 $14.03 $15.12 $15.12 7,096,875
2021-05-17 $14.62 $14.62 $13.93 $14.29 $14.29 5,396,741
2021-05-14 $14.22 $14.72 $13.75 $14.64 $14.64 6,025,116
2021-05-13 $14.49 $14.92 $13.56 $13.83 $13.83 5,513,774
2021-05-12 $14.37 $14.86 $14.15 $14.39 $14.39 4,470,968
2021-05-11 $12.83 $15.18 $12.80 $14.70 $14.70 11,280,723
2021-05-10 $15.09 $15.22 $14.31 $14.38 $14.38 6,513,122
2021-05-07 $15.43 $16.17 $15.27 $15.40 $15.40 7,092,526
2021-05-06 $14.67 $15.50 $14.52 $15.15 $15.15 10,651,574
2021-05-05 $16.46 $16.49 $15.27 $15.59 $15.59 9,592,331
2021-05-04 $17.07 $17.11 $15.92 $16.26 $16.26 16,512,135
2021-05-03 $22.01 $22.19 $20.15 $20.26 $20.26 6,133,641
2021-04-30 $21.59 $22.59 $21.58 $21.87 $21.87 3,228,670
2021-04-29 $23.00 $23.00 $21.70 $22.13 $22.13 3,731,771
2021-04-28 $22.55 $23.13 $22.20 $22.71 $22.71 3,382,898
2021-04-27 $22.54 $22.72 $21.94 $22.52 $22.52 3,611,056
2021-04-26 $22.55 $22.55 $21.02 $22.39 $22.39 4,826,697
2021-04-23 $20.54 $21.96 $20.10 $21.91 $21.91 5,532,684
2021-04-22 $21.14 $21.42 $20.17 $20.33 $20.33 4,960,926
2021-04-21 $18.66 $20.11 $18.25 $20.07 $20.07 7,305,158
2021-04-20 $19.92 $20.43 $19.13 $19.32 $19.32 5,516,868
2021-04-19 $21.28 $21.55 $20.03 $20.26 $20.26 5,406,633
2021-04-16 $20.75 $21.78 $20.75 $21.42 $21.42 5,427,853
2021-04-15 $22.50 $22.50 $20.00 $20.63 $20.63 6,557,310
2021-04-14 $22.21 $22.99 $22.02 $22.13 $22.13 3,518,973
2021-04-13 $22.41 $22.45 $21.51 $22.10 $22.10 6,575,132
2021-04-12 $23.26 $23.26 $22.12 $22.32 $22.32 3,557,526
2021-04-09 $24.15 $24.17 $23.21 $23.30 $23.30 2,518,069
2021-04-08 $23.43 $24.84 $23.41 $24.07 $24.07 3,656,211
2021-04-07 $24.31 $24.62 $23.13 $23.26 $23.26 4,485,767
2021-04-06 $24.82 $25.42 $24.41 $24.44 $24.44 3,712,497
2021-04-05 $24.70 $25.59 $24.60 $24.77 $24.77 5,352,888
2021-04-01 $25.00 $25.40 $23.99 $24.15 $24.15 4,976,243
2021-03-31 $23.76 $24.63 $23.36 $24.34 $24.34 4,922,883
2021-03-30 $21.24 $22.98 $20.96 $22.79 $22.79 5,778,924
2021-03-29 $22.89 $22.89 $21.06 $21.26 $21.26 4,355,426
2021-03-26 $22.99 $23.18 $21.86 $22.75 $22.75 2,917,309
2021-03-25 $21.10 $22.60 $20.85 $22.54 $22.54 5,276,872
2021-03-24 $23.75 $24.04 $22.05 $22.09 $22.09 5,637,285
2021-03-23 $24.85 $25.45 $23.47 $23.60 $23.60 4,629,754
2021-03-22 $25.27 $25.96 $24.75 $25.45 $25.45 3,491,735
2021-03-19 $23.93 $25.03 $23.06 $24.91 $24.91 5,006,015
2021-03-18 $25.35 $25.79 $24.40 $24.51 $24.51 4,243,496
2021-03-17 $24.66 $26.09 $24.44 $25.82 $25.82 5,145,183
2021-03-16 $26.39 $27.38 $25.52 $25.79 $25.79 4,779,115
2021-03-15 $26.31 $26.95 $25.48 $26.71 $26.71 4,786,600
2021-03-12 $24.80 $26.38 $23.92 $26.36 $26.36 9,988,581
2021-03-11 $24.40 $26.28 $23.31 $26.13 $26.13 11,522,038
2021-03-10 $26.14 $26.49 $23.02 $23.49 $23.49 11,356,861
2021-03-09 $23.10 $23.78 $22.36 $23.49 $23.49 9,337,616
2021-03-08 $22.05 $23.13 $21.11 $21.15 $21.15 7,544,440
2021-03-05 $23.92 $24.14 $20.25 $22.38 $22.38 12,201,653
2021-03-04 $24.52 $25.81 $22.77 $23.58 $23.58 10,458,968
2021-03-03 $27.80 $28.81 $25.56 $25.57 $25.57 7,888,848
2021-03-02 $29.71 $30.06 $28.06 $28.21 $28.21 4,254,503
2021-03-01 $29.27 $29.82 $28.60 $29.79 $29.79 5,337,723
2021-02-26 $27.40 $28.91 $27.25 $27.82 $27.82 6,668,503
2021-02-25 $29.60 $30.23 $27.11 $27.27 $27.27 6,500,553
2021-02-24 $30.43 $30.58 $28.74 $30.13 $30.13 4,562,197
2021-02-23 $27.62 $30.11 $25.52 $29.75 $29.75 9,957,207
2021-02-22 $31.15 $31.99 $30.15 $30.30 $30.30 5,727,561
2021-02-19 $31.28 $33.43 $30.34 $32.20 $32.20 7,352,223
2021-02-18 $30.00 $31.50 $29.51 $30.16 $30.16 9,108,305
2021-02-17 $32.30 $33.23 $31.31 $32.10 $32.10 8,845,406
2021-02-16 $36.49 $36.84 $33.36 $33.75 $33.75 7,894,566
2021-02-12 $36.38 $36.50 $35.33 $35.99 $35.99 4,234,224
2021-02-11 $37.10 $37.27 $35.61 $36.68 $36.68 6,221,368
2021-02-10 $39.80 $41.52 $35.40 $35.47 $35.47 17,898,569
2021-02-09 $41.01 $42.28 $40.65 $40.90 $40.90 3,992,090
2021-02-08 $39.49 $41.16 $38.88 $40.99 $40.99 4,294,098
2021-02-05 $39.34 $39.36 $37.39 $38.68 $38.68 3,133,285
2021-02-04 $37.00 $39.12 $36.99 $38.15 $38.15 5,533,159
2021-02-03 $36.49 $37.30 $36.01 $37.07 $37.07 3,165,324
2021-02-02 $35.88 $36.56 $34.99 $36.51 $36.51 4,170,743
2021-02-01 $35.34 $35.99 $33.72 $35.53 $35.53 3,654,961
2021-01-29 $33.65 $35.56 $33.57 $34.17 $34.17 5,248,044
2021-01-28 $34.37 $34.83 $33.00 $34.00 $34.00 5,060,403
2021-01-27 $34.80 $36.24 $32.85 $34.37 $34.37 7,355,586
2021-01-26 $35.95 $38.68 $35.61 $37.31 $37.31 9,363,590
2021-01-25 $36.59 $37.97 $34.00 $35.40 $35.40 8,651,027
2021-01-22 $34.37 $37.15 $34.23 $37.07 $37.07 5,617,328
2021-01-21 $34.72 $36.30 $33.70 $35.63 $35.63 6,435,355
2021-01-20 $35.25 $35.57 $33.63 $35.26 $35.26 7,868,308
2021-01-19 $33.82 $36.16 $32.84 $35.86 $35.86 9,861,522
2021-01-15 $32.60 $32.75 $30.20 $30.83 $30.83 9,557,332
2021-01-14 $34.82 $35.44 $32.83 $34.55 $34.55 10,513,829
2021-01-13 $36.90 $38.00 $34.55 $36.58 $36.58 19,120,473
2021-01-12 $31.35 $34.65 $31.12 $34.36 $34.36 17,726,528
2021-01-11 $27.75 $29.42 $27.30 $28.96 $28.96 5,605,085
2021-01-08 $29.25 $29.50 $27.96 $28.84 $28.84 8,095,070
2021-01-07 $26.20 $28.23 $26.15 $28.13 $28.13 9,392,116
2021-01-06 $23.41 $25.34 $23.20 $24.31 $24.31 6,575,927
2021-01-05 $22.17 $23.24 $22.11 $23.08 $23.08 2,766,729
2021-01-04 $23.71 $23.94 $22.18 $22.53 $22.53 4,125,460
2020-12-31 $23.29 $23.82 $22.96 $23.40 $23.40 2,260,735
2020-12-30 $22.10 $23.60 $22.10 $23.56 $23.56 4,465,932
2020-12-29 $22.90 $23.25 $21.69 $22.07 $22.07 5,321,758
2020-12-28 $24.43 $24.60 $22.53 $22.86 $22.86 5,990,083
2020-12-24 $23.58 $23.86 $22.51 $23.45 $23.45 3,824,489
2020-12-23 $23.05 $23.62 $22.48 $23.48 $23.48 7,070,788
2020-12-22 $21.45 $22.86 $21.20 $22.71 $22.71 11,778,643
2020-12-21 $20.76 $21.10 $20.22 $20.79 $20.79 5,031,580
2020-12-18 $20.61 $21.89 $20.03 $21.18 $21.18 12,430,477
2020-12-17 $19.77 $20.56 $19.59 $20.48 $20.48 5,403,991
2020-12-16 $19.59 $19.72 $18.95 $19.64 $19.64 3,392,140
2020-12-15 $18.91 $19.65 $18.78 $19.39 $19.39 3,565,881
2020-12-14 $19.76 $19.76 $18.41 $18.44 $18.44 3,980,701
2020-12-11 $19.53 $19.78 $18.87 $19.03 $19.03 2,833,720
2020-12-10 $19.41 $20.36 $19.27 $19.66 $19.66 2,856,676
2020-12-09 $21.03 $21.49 $19.40 $19.68 $19.68 5,979,629
2020-12-08 $19.65 $21.20 $19.55 $21.14 $21.14 7,594,684
2020-12-07 $19.72 $19.89 $19.09 $19.43 $19.43 2,521,214
2020-12-04 $18.64 $19.43 $18.52 $19.23 $19.23 3,515,504
2020-12-03 $19.28 $19.30 $18.25 $18.36 $18.36 5,201,695
2020-12-02 $19.09 $19.64 $18.45 $19.04 $19.04 5,106,893
2020-12-01 $20.82 $20.85 $19.31 $19.94 $19.94 5,153,659
2020-11-30 $21.12 $21.23 $19.58 $20.53 $20.53 5,969,825
2020-11-27 $20.69 $21.41 $20.40 $20.52 $20.52 4,184,860
2020-11-25 $19.65 $20.54 $18.72 $20.27 $20.27 7,187,680
2020-11-24 $20.24 $21.47 $19.25 $19.99 $19.99 19,546,744
2020-11-23 $19.63 $21.70 $19.61 $21.58 $21.58 13,302,662
2020-11-20 $18.40 $19.53 $18.27 $19.29 $19.29 7,596,134
2020-11-19 $16.80 $18.18 $16.80 $18.16 $18.16 4,527,636
2020-11-18 $17.49 $17.71 $16.82 $16.91 $16.91 4,113,265
2020-11-17 $16.90 $17.29 $16.54 $17.28 $17.28 4,359,110
2020-11-16 $16.17 $17.10 $15.91 $17.02 $17.02 5,271,794
2020-11-13 $16.15 $16.40 $15.95 $16.18 $16.18 2,367,813
2020-11-12 $16.19 $16.46 $15.60 $16.02 $16.02 2,466,866
2020-11-11 $15.45 $16.17 $15.45 $16.16 $16.16 3,300,581
2020-11-10 $16.19 $16.40 $15.03 $15.07 $15.07 5,195,525
2020-11-09 $16.45 $16.88 $15.96 $16.16 $16.16 4,714,085
2020-11-06 $16.20 $16.67 $15.52 $15.59 $15.59 4,558,585
2020-11-05 $16.39 $16.83 $16.32 $16.67 $16.67 3,063,257
2020-11-04 $16.08 $16.10 $15.16 $15.83 $15.83 4,781,989
2020-11-03 $16.02 $16.50 $15.74 $16.35 $16.35 3,445,443
2020-11-02 $15.23 $15.59 $14.80 $15.35 $15.35 2,621,243
2020-10-30 $15.30 $15.72 $14.54 $14.77 $14.77 3,042,055
2020-10-29 $14.65 $14.94 $14.46 $14.78 $14.78 1,728,256
2020-10-28 $14.52 $14.96 $14.41 $14.44 $14.44 2,470,093
2020-10-27 $15.45 $15.70 $15.14 $15.19 $15.19 2,005,683
2020-10-26 $15.59 $15.97 $14.98 $15.20 $15.20 2,647,810
2020-10-23 $16.30 $16.51 $15.77 $16.00 $16.00 1,801,203
2020-10-22 $15.80 $16.44 $15.71 $16.05 $16.05 2,729,626
2020-10-21 $16.83 $16.93 $15.69 $15.71 $15.71 3,131,922
2020-10-20 $17.12 $17.51 $16.78 $16.80 $16.80 2,684,306
2020-10-19 $17.51 $18.00 $17.24 $17.29 $17.29 2,046,954
2020-10-16 $18.49 $18.61 $17.83 $17.89 $17.89 2,672,704
2020-10-15 $17.45 $18.60 $17.35 $18.51 $18.51 4,940,183
2020-10-14 $18.80 $19.03 $18.47 $18.86 $18.86 2,745,036
2020-10-13 $18.47 $18.89 $18.31 $18.72 $18.72 2,389,687
2020-10-12 $19.21 $19.21 $18.07 $18.48 $18.48 3,405,604
2020-10-09 $17.75 $19.15 $17.75 $18.82 $18.82 4,249,546
2020-10-08 $18.90 $19.18 $17.28 $17.65 $17.65 4,448,274
2020-10-07 $17.76 $18.70 $17.71 $18.36 $18.36 4,834,017
2020-10-06 $17.63 $17.90 $16.96 $17.39 $17.39 4,509,931
2020-10-05 $16.52 $17.58 $16.35 $17.54 $17.54 5,015,069
2020-10-02 $15.59 $16.68 $15.58 $16.03 $16.03 3,779,211
2020-10-01 $15.30 $16.47 $15.26 $16.46 $16.46 5,717,298
2020-09-30 $15.19 $15.35 $14.74 $15.10 $15.10 3,656,952
2020-09-29 $15.20 $15.49 $14.64 $15.10 $15.10 6,061,579
2020-09-28 $14.84 $15.68 $14.70 $14.92 $14.92 5,580,507
2020-09-25 $14.18 $14.56 $14.08 $14.26 $14.26 2,987,160
2020-09-24 $14.52 $14.61 $13.99 $14.22 $14.22 3,044,557
2020-09-23 $15.90 $16.11 $14.91 $14.96 $14.96 3,157,126
2020-09-22 $16.30 $16.35 $15.61 $16.00 $16.00 3,248,517
2020-09-21 $15.22 $16.37 $15.14 $16.33 $16.33 5,218,745
2020-09-18 $15.80 $16.39 $15.70 $15.91 $15.91 4,964,654
2020-09-17 $15.12 $15.80 $15.03 $15.71 $15.71 2,801,629
2020-09-16 $15.26 $15.73 $15.00 $15.61 $15.61 4,157,676
2020-09-15 $14.58 $15.45 $14.56 $15.25 $15.25 5,208,875
2020-09-14 $13.99 $14.59 $13.91 $14.43 $14.43 3,447,669
2020-09-11 $14.07 $14.13 $13.66 $13.80 $13.80 2,841,488
2020-09-10 $14.37 $14.49 $13.97 $14.08 $14.08 2,681,984
2020-09-09 $14.37 $14.39 $13.97 $14.32 $14.32 3,235,373
2020-09-08 $13.50 $14.53 $13.24 $13.95 $13.95 5,951,990
2020-09-04 $14.25 $14.35 $12.68 $13.72 $13.72 6,140,793
2020-09-03 $15.25 $15.30 $13.75 $13.93 $13.93 6,525,338
2020-09-02 $16.70 $16.70 $15.24 $15.56 $15.56 6,595,267
2020-09-01 $16.66 $16.95 $15.90 $16.94 $16.94 3,649,940
2020-08-31 $16.23 $16.77 $16.12 $16.60 $16.60 3,547,120
2020-08-28 $15.80 $16.21 $15.72 $15.99 $15.99 3,013,241
2020-08-27 $16.07 $16.10 $15.58 $15.82 $15.82 3,789,733
2020-08-26 $16.09 $16.27 $15.79 $15.84 $15.84 5,286,430
2020-08-25 $16.44 $16.50 $15.70 $16.05 $16.05 5,871,256
2020-08-24 $17.05 $17.80 $15.97 $16.49 $16.49 9,631,177
2020-08-21 $15.57 $16.58 $15.41 $16.22 $16.22 8,115,933
2020-08-20 $16.00 $16.04 $14.42 $15.06 $15.06 6,707,286
2020-08-19 $16.15 $16.72 $15.75 $15.96 $15.96 8,583,270
2020-08-18 $15.99 $16.19 $15.54 $15.90 $15.90 5,195,180
2020-08-17 $14.59 $15.66 $14.47 $15.54 $15.54 4,224,529
2020-08-14 $14.75 $14.83 $14.21 $14.37 $14.37 1,792,902
2020-08-13 $14.38 $15.17 $14.28 $14.77 $14.77 2,817,500
2020-08-12 $13.99 $14.49 $13.78 $14.40 $14.40 3,210,915
2020-08-11 $14.95 $14.96 $13.79 $13.82 $13.82 3,673,771
2020-08-10 $14.92 $15.28 $14.63 $14.81 $14.81 3,626,738
2020-08-07 $14.89 $15.81 $14.64 $14.75 $14.75 5,741,602
2020-08-06 $15.20 $15.40 $14.43 $14.91 $14.91 5,152,532
2020-08-05 $15.25 $15.30 $14.82 $15.16 $15.16 4,280,949
2020-08-04 $15.63 $15.90 $14.65 $15.02 $15.02 4,664,498
2020-08-03 $14.51 $15.35 $14.51 $15.32 $15.32 6,652,375
2020-07-31 $14.96 $15.00 $14.09 $14.22 $14.22 2,646,137
2020-07-30 $14.00 $14.71 $13.82 $14.55 $14.55 3,042,832
2020-07-29 $15.23 $15.50 $14.74 $14.88 $14.88 3,990,364
2020-07-28 $15.76 $15.94 $15.01 $15.03 $15.03 2,393,591
2020-07-27 $16.17 $16.48 $15.30 $15.44 $15.44 3,138,681
2020-07-24 $15.10 $16.00 $14.72 $15.81 $15.81 4,646,556
2020-07-23 $16.40 $17.50 $15.92 $16.37 $16.37 6,417,393
2020-07-22 $18.66 $18.94 $17.60 $18.10 $18.10 3,626,102
2020-07-21 $19.38 $19.77 $18.52 $18.70 $18.70 5,712,226
2020-07-20 $19.07 $19.40 $18.50 $18.99 $18.99 3,315,222
2020-07-17 $19.32 $19.68 $19.16 $19.52 $19.52 2,600,339
2020-07-16 $20.09 $20.58 $19.03 $19.24 $19.24 3,985,402
2020-07-15 $19.70 $20.71 $19.41 $20.68 $20.68 3,784,325
2020-07-14 $18.33 $19.39 $17.96 $19.38 $19.38 3,244,510
2020-07-13 $21.00 $21.36 $17.34 $18.22 $18.22 8,256,220
2020-07-10 $20.43 $20.89 $19.95 $20.50 $20.50 3,046,379
2020-07-09 $20.78 $21.61 $19.64 $20.76 $20.76 6,277,458
2020-07-08 $19.51 $20.30 $19.38 $20.06 $20.06 5,268,632
2020-07-07 $19.34 $19.93 $18.49 $19.54 $19.54 5,243,527
2020-07-06 $19.17 $20.02 $18.87 $19.93 $19.93 8,112,483
2020-07-02 $16.79 $17.58 $16.55 $17.36 $17.36 4,437,263
2020-07-01 $15.45 $16.35 $15.40 $16.11 $16.11 3,385,050
2020-06-30 $15.44 $15.74 $15.05 $15.40 $15.40 2,418,715
2020-06-29 $14.02 $15.99 $13.97 $15.53 $15.53 9,450,295
2020-06-26 $13.89 $14.02 $13.50 $13.65 $13.65 1,876,753
2020-06-25 $13.42 $14.10 $13.17 $14.07 $14.07 2,426,535
2020-06-24 $14.06 $14.36 $13.18 $13.65 $13.65 2,492,716
2020-06-23 $14.00 $14.38 $13.92 $14.16 $14.16 2,448,286
2020-06-22 $13.27 $13.94 $13.27 $13.72 $13.72 1,667,196
2020-06-19 $13.83 $13.99 $13.39 $13.44 $13.44 2,361,575
2020-06-18 $13.18 $14.02 $13.15 $14.00 $14.00 1,972,462
2020-06-17 $14.34 $14.34 $13.62 $13.65 $13.65 2,448,634
2020-06-16 $14.32 $14.58 $13.86 $14.21 $14.21 2,616,856
2020-06-15 $12.95 $14.10 $12.87 $13.88 $13.88 3,481,496
2020-06-12 $13.05 $13.65 $12.72 $13.39 $13.39 4,127,948
2020-06-11 $13.44 $13.62 $11.99 $12.03 $12.03 5,205,714
2020-06-10 $12.56 $14.64 $12.55 $14.58 $14.58 7,695,515
2020-06-09 $11.97 $12.61 $11.86 $12.42 $12.42 2,320,334
2020-06-08 $12.33 $12.54 $12.00 $12.52 $12.52 2,071,785
2020-06-05 $12.15 $12.59 $11.92 $12.10 $12.10 2,826,906
2020-06-04 $11.58 $12.00 $11.51 $11.95 $11.95 3,155,967
2020-06-03 $11.42 $11.55 $11.18 $11.47 $11.47 2,047,585
2020-06-02 $11.60 $11.60 $11.07 $11.37 $11.37 2,693,163
2020-06-01 $10.82 $11.74 $10.79 $11.70 $11.70 2,021,195
2020-05-29 $10.44 $10.80 $10.32 $10.79 $10.79 1,521,124
2020-05-28 $10.25 $10.85 $10.19 $10.39 $10.39 2,171,981
2020-05-27 $11.08 $11.11 $10.13 $10.55 $10.55 2,727,305
2020-05-26 $10.19 $10.96 $10.16 $10.81 $10.81 3,954,537
2020-05-22 $9.67 $9.78 $9.44 $9.78 $9.78 863,647
2020-05-21 $9.80 $9.84 $9.59 $9.71 $9.71 1,038,173
2020-05-20 $9.79 $9.89 $9.64 $9.80 $9.80 1,071,564
2020-05-19 $9.92 $9.92 $9.61 $9.63 $9.63 1,077,448
2020-05-18 $9.79 $9.93 $9.61 $9.87 $9.87 1,256,772
2020-05-15 $9.52 $9.69 $9.39 $9.59 $9.59 1,304,804
2020-05-14 $9.57 $9.58 $8.87 $9.40 $9.40 1,391,207
2020-05-13 $9.68 $9.84 $9.19 $9.31 $9.31 1,984,929
2020-05-12 $9.70 $10.16 $9.53 $9.59 $9.59 2,478,794
2020-05-11 $9.80 $9.93 $9.54 $9.56 $9.56 1,940,778
2020-05-08 $9.99 $10.09 $9.78 $9.91 $9.91 1,688,425
2020-05-07 $10.29 $10.40 $9.86 $9.91 $9.91 1,537,174
2020-05-06 $9.98 $10.50 $9.73 $10.21 $10.21 1,794,345
2020-05-05 $9.98 $10.40 $9.93 $10.06 $10.06 1,824,849
2020-05-04 $9.30 $9.86 $9.30 $9.84 $9.84 1,960,274
2020-05-01 $9.91 $9.97 $9.23 $9.34 $9.34 3,871,939
2020-04-30 $10.33 $10.40 $10.08 $10.16 $10.16 1,233,548
2020-04-29 $10.41 $10.60 $10.23 $10.48 $10.48 1,421,881
2020-04-28 $10.50 $10.64 $10.18 $10.21 $10.21 1,398,595
2020-04-27 $10.30 $10.62 $10.21 $10.27 $10.27 2,042,160
2020-04-24 $10.10 $10.18 $9.92 $10.09 $10.09 941,876
2020-04-23 $10.16 $10.40 $9.96 $10.06 $10.06 1,938,719
2020-04-22 $10.03 $10.31 $9.86 $10.26 $10.26 1,665,384
2020-04-21 $9.73 $9.96 $9.64 $9.76 $9.76 1,422,606
2020-04-20 $10.00 $10.27 $9.87 $10.09 $10.09 1,221,698
2020-04-17 $10.35 $10.41 $9.89 $10.20 $10.20 1,517,222
2020-04-16 $9.86 $10.03 $9.69 $10.01 $10.01 2,040,340
2020-04-15 $9.84 $10.04 $8.89 $9.46 $9.46 2,686,371
2020-04-14 $9.65 $10.16 $9.60 $10.14 $10.14 2,727,978
2020-04-13 $9.14 $9.19 $8.72 $9.17 $9.17 1,529,003
2020-04-09 $9.36 $9.55 $9.03 $9.17 $9.17 2,658,548
2020-04-08 $8.84 $9.18 $8.76 $9.13 $9.13 1,960,756
2020-04-07 $9.08 $9.11 $8.55 $8.71 $8.71 3,046,611
2020-04-06 $8.00 $8.48 $7.77 $8.46 $8.46 2,215,503
2020-04-03 $7.75 $7.82 $7.48 $7.58 $7.58 1,448,382
2020-04-02 $7.35 $8.17 $7.28 $7.75 $7.75 2,675,064
2020-04-01 $7.51 $7.59 $7.20 $7.26 $7.26 2,035,667
2020-03-31 $7.76 $7.90 $7.47 $7.61 $7.61 3,556,877
2020-03-30 $7.88 $7.89 $7.55 $7.57 $7.57 2,881,201
2020-03-27 $8.00 $8.07 $7.66 $7.70 $7.70 3,134,432
2020-03-26 $8.33 $8.49 $8.03 $8.22 $8.22 4,641,900
2020-03-25 $8.72 $8.87 $8.25 $8.29 $8.29 5,550,678
2020-03-24 $8.39 $8.55 $8.03 $8.29 $8.29 4,125,770
2020-03-23 $7.90 $8.08 $7.61 $7.83 $7.83 2,421,662
2020-03-20 $7.95 $8.28 $7.46 $7.86 $7.86 4,644,057
2020-03-19 $7.18 $7.74 $6.95 $7.49 $7.49 2,997,606
2020-03-18 $7.26 $7.71 $6.95 $7.33 $7.33 2,782,542
2020-03-17 $7.69 $8.01 $6.99 $8.00 $8.00 4,733,291
2020-03-16 $7.20 $8.26 $7.00 $7.85 $7.85 3,722,371
2020-03-13 $8.42 $8.61 $7.72 $8.26 $8.26 3,784,749
2020-03-12 $8.00 $8.27 $7.55 $7.78 $7.78 4,791,747
2020-03-11 $9.22 $9.63 $8.90 $8.97 $8.97 4,102,472
2020-03-10 $9.51 $9.98 $9.05 $9.98 $9.98 3,583,641
2020-03-09 $8.45 $9.08 $8.11 $8.50 $8.50 3,894,102
2020-03-06 $10.03 $10.30 $9.28 $9.72 $9.72 3,726,061
2020-03-05 $9.91 $10.96 $9.81 $10.64 $10.64 4,481,270
2020-03-04 $10.70 $10.70 $10.08 $10.62 $10.62 3,595,886
2020-03-03 $10.60 $10.90 $9.89 $10.25 $10.25 6,613,358
2020-03-02 $9.85 $10.07 $9.04 $10.03 $10.03 7,718,146
2020-02-28 $8.66 $9.21 $8.33 $8.90 $8.90 6,381,176
2020-02-27 $9.05 $9.64 $8.34 $8.44 $8.44 8,150,346
2020-02-26 $10.73 $11.16 $10.48 $10.50 $10.50 5,042,325
2020-02-25 $11.85 $11.94 $11.00 $11.14 $11.14 4,908,210
2020-02-24 $11.30 $11.75 $10.90 $11.15 $11.15 8,068,570
2020-02-21 $13.00 $13.35 $12.75 $13.14 $13.14 3,519,548
2020-02-20 $13.12 $13.92 $12.10 $12.79 $12.79 7,650,975
2020-02-19 $13.12 $14.20 $13.03 $14.14 $14.14 8,162,941
2020-02-18 $11.55 $12.54 $11.53 $12.50 $12.50 6,622,480
2020-02-14 $11.21 $11.38 $11.02 $11.36 $11.36 1,558,752
2020-02-13 $11.15 $11.25 $10.89 $11.17 $11.17 2,254,478
2020-02-12 $11.27 $11.41 $11.06 $11.35 $11.35 2,031,549
2020-02-11 $11.72 $11.72 $10.65 $11.08 $11.08 4,268,985
2020-02-10 $10.86 $11.45 $10.73 $11.42 $11.42 4,494,120
2020-02-07 $10.95 $11.06 $10.41 $10.75 $10.75 3,696,151
2020-02-06 $10.62 $11.21 $10.45 $10.97 $10.97 4,642,718
2020-02-05 $10.74 $10.89 $10.36 $10.63 $10.63 2,031,023
2020-02-04 $10.72 $10.89 $10.35 $10.63 $10.63 2,975,736
2020-02-03 $9.91 $10.49 $9.86 $10.49 $10.49 2,781,287
2020-01-31 $10.02 $10.15 $9.65 $9.87 $9.87 2,230,860
2020-01-30 $9.92 $10.15 $9.62 $9.95 $9.95 2,260,871
2020-01-29 $10.78 $10.94 $9.72 $10.02 $10.02 5,503,791
2020-01-28 $9.54 $10.49 $9.47 $10.33 $10.33 5,407,499
2020-01-27 $9.25 $9.34 $8.83 $9.15 $9.15 3,154,320
2020-01-24 $9.66 $9.84 $9.27 $9.70 $9.70 4,494,329
2020-01-23 $8.77 $9.10 $8.68 $8.95 $8.95 6,523,797
2020-01-22 $11.15 $11.38 $9.53 $10.00 $10.00 7,029,620
2020-01-21 $11.27 $11.59 $10.58 $10.96 $10.96 6,406,616
2020-01-17 $11.22 $12.13 $11.08 $12.04 $12.04 6,752,423
2020-01-16 $10.98 $11.32 $10.48 $11.06 $11.06 5,344,774
2020-01-15 $10.33 $10.69 $10.02 $10.62 $10.62 3,330,112
2020-01-14 $10.24 $10.39 $9.38 $10.37 $10.37 7,509,979
2020-01-13 $9.76 $10.93 $9.52 $9.81 $9.81 12,249,057
2020-01-10 $8.67 $9.20 $8.60 $9.07 $9.07 3,309,677
2020-01-09 $8.54 $8.60 $8.35 $8.59 $8.59 2,562,415
2020-01-08 $8.24 $8.38 $8.15 $8.20 $8.20 1,756,665
2020-01-07 $8.44 $8.47 $8.09 $8.15 $8.15 2,713,303
2020-01-06 $7.73 $8.39 $7.68 $8.30 $8.30 3,212,857
2020-01-03 $7.68 $8.02 $7.64 $7.81 $7.81 1,984,644
2020-01-02 $7.42 $8.00 $7.32 $8.00 $8.00 3,058,116
2019-12-31 $6.93 $7.22 $6.93 $7.18 $7.18 1,046,975
2019-12-30 $7.02 $7.08 $6.71 $6.97 $6.97 1,188,943
2019-12-27 $7.26 $7.26 $6.90 $6.94 $6.94 1,283,809
2019-12-26 $7.11 $7.25 $7.07 $7.14 $7.14 595,467
2019-12-24 $7.00 $7.19 $6.97 $7.11 $7.11 737,014
2019-12-23 $6.76 $6.98 $6.76 $6.96 $6.96 1,223,236
2019-12-20 $6.70 $6.79 $6.65 $6.79 $6.79 738,302
2019-12-19 $6.73 $6.79 $6.59 $6.69 $6.69 780,012
2019-12-18 $6.65 $6.82 $6.42 $6.82 $6.82 1,679,871
2019-12-17 $6.75 $6.78 $6.56 $6.60 $6.60 745,207
2019-12-16 $6.49 $6.77 $6.46 $6.75 $6.75 1,730,988
2019-12-13 $6.20 $6.37 $6.19 $6.29 $6.29 757,235
2019-12-12 $6.15 $6.21 $6.03 $6.20 $6.20 1,164,696
2019-12-11 $6.15 $6.17 $5.93 $6.07 $6.07 1,503,111
2019-12-10 $6.15 $6.15 $5.50 $6.09 $6.09 2,570,455
2019-12-09 $6.54 $6.57 $6.31 $6.31 $6.31 774,870
2019-12-06 $6.50 $6.58 $6.38 $6.55 $6.55 907,417
2019-12-05 $6.58 $6.66 $6.44 $6.45 $6.45 883,335
2019-12-04 $6.54 $6.66 $6.45 $6.62 $6.62 1,151,619
2019-12-03 $6.44 $6.47 $6.29 $6.43 $6.43 1,895,803
2019-12-02 $6.60 $6.69 $6.24 $6.65 $6.65 2,505,382
2019-11-29 $6.70 $6.71 $6.55 $6.63 $6.63 1,143,161
2019-11-27 $6.82 $6.95 $6.74 $6.88 $6.88 1,190,319
2019-11-26 $6.76 $6.89 $6.66 $6.89 $6.89 1,705,804
2019-11-25 $6.73 $6.88 $6.54 $6.88 $6.88 2,044,306
2019-11-22 $6.60 $6.78 $6.46 $6.71 $6.71 1,665,228
2019-11-21 $6.78 $6.81 $6.48 $6.54 $6.54 1,549,217
2019-11-20 $6.57 $6.84 $6.50 $6.77 $6.77 1,774,132
2019-11-19 $6.91 $6.92 $6.35 $6.50 $6.50 4,114,453
2019-11-18 $7.22 $7.30 $7.02 $7.26 $7.26 3,940,974
2019-11-15 $6.80 $6.97 $6.72 $6.92 $6.92 2,594,641
2019-11-14 $6.27 $6.60 $6.27 $6.59 $6.59 2,281,524
2019-11-13 $6.30 $6.41 $6.16 $6.19 $6.19 1,484,231
2019-11-12 $6.18 $6.32 $6.07 $6.29 $6.29 2,130,832
2019-11-11 $5.96 $6.20 $5.94 $6.08 $6.08 2,490,587
2019-11-08 $5.76 $5.96 $5.76 $5.88 $5.88 997,092
2019-11-07 $5.85 $5.90 $5.72 $5.76 $5.76 984,409
2019-11-06 $5.75 $5.84 $5.69 $5.79 $5.79 996,583
2019-11-05 $5.85 $5.87 $5.62 $5.75 $5.75 898,435
2019-11-04 $5.68 $5.83 $5.68 $5.82 $5.82 1,661,326
2019-11-01 $5.54 $5.64 $5.46 $5.64 $5.64 1,225,124
2019-10-31 $5.50 $5.54 $5.10 $5.52 $5.52 3,237,727
2019-10-30 $6.00 $6.02 $5.64 $5.80 $5.80 1,475,455
2019-10-29 $6.08 $6.11 $5.83 $5.97 $5.97 1,740,619
2019-10-28 $6.07 $6.10 $5.85 $5.99 $5.99 1,498,661
2019-10-25 $6.02 $6.11 $5.79 $5.86 $5.86 1,745,429
2019-10-24 $5.84 $6.13 $5.81 $6.10 $6.10 2,594,868
2019-10-23 $5.67 $5.79 $5.63 $5.77 $5.77 1,057,622
2019-10-22 $5.80 $5.80 $5.45 $5.66 $5.66 1,678,021
2019-10-21 $5.70 $5.80 $5.55 $5.80 $5.80 1,433,343
2019-10-18 $5.44 $5.70 $5.40 $5.62 $5.62 2,696,803
2019-10-17 $5.20 $5.34 $5.18 $5.28 $5.28 907,594
2019-10-16 $5.04 $5.20 $5.04 $5.13 $5.13 531,738
2019-10-15 $5.03 $5.13 $4.97 $5.04 $5.04 471,867
2019-10-14 $5.09 $5.13 $4.99 $5.06 $5.06 508,797
2019-10-11 $5.19 $5.27 $5.09 $5.10 $5.10 1,475,727
2019-10-10 $5.00 $5.18 $5.00 $5.11 $5.11 796,819
2019-10-09 $4.89 $5.09 $4.88 $5.02 $5.02 990,225
2019-10-08 $4.97 $5.00 $4.83 $4.86 $4.86 670,709
2019-10-07 $5.05 $5.09 $4.87 $4.94 $4.94 833,864
2019-10-04 $4.76 $5.01 $4.76 $4.98 $4.98 1,145,643
2019-10-03 $4.72 $4.79 $4.64 $4.78 $4.78 721,266
2019-10-02 $4.76 $4.80 $4.57 $4.78 $4.78 1,196,688
2019-10-01 $4.97 $5.03 $4.73 $4.83 $4.83 1,315,264
2019-09-30 $5.05 $5.08 $4.70 $4.89 $4.89 1,968,404
2019-09-27 $5.23 $5.28 $5.04 $5.06 $5.06 1,430,104
2019-09-26 $5.24 $5.34 $4.97 $5.11 $5.11 2,008,310
2019-09-25 $5.40 $5.44 $5.21 $5.41 $5.41 1,158,582
2019-09-24 $5.62 $5.65 $5.39 $5.44 $5.44 1,132,848
2019-09-23 $5.46 $5.58 $5.40 $5.56 $5.56 1,076,427
2019-09-20 $5.29 $5.49 $5.28 $5.37 $5.37 1,479,436
2019-09-19 $5.50 $5.57 $5.20 $5.24 $5.24 1,952,831
2019-09-18 $5.55 $5.55 $5.40 $5.47 $5.47 1,567,383
2019-09-17 $5.41 $5.67 $5.37 $5.61 $5.61 2,350,035
2019-09-16 $5.61 $5.72 $5.48 $5.64 $5.64 2,818,061
2019-09-13 $5.24 $5.50 $5.18 $5.50 $5.50 3,406,477
2019-09-12 $5.01 $5.16 $5.01 $5.12 $5.12 1,244,686
2019-09-11 $5.04 $5.09 $4.82 $4.93 $4.93 1,333,526
2019-09-10 $5.12 $5.18 $4.93 $5.00 $5.00 1,628,133
2019-09-09 $4.69 $5.10 $4.68 $5.10 $5.10 3,146,281
2019-09-06 $4.57 $4.66 $4.53 $4.61 $4.61 558,540
2019-09-05 $4.68 $4.69 $4.50 $4.53 $4.53 906,808
2019-09-04 $4.53 $4.63 $4.47 $4.63 $4.63 1,279,948
2019-09-03 $4.50 $4.52 $4.41 $4.48 $4.48 1,014,995
2019-08-30 $4.51 $4.51 $4.43 $4.50 $4.50 283,321
2019-08-29 $4.50 $4.53 $4.43 $4.48 $4.48 470,618
2019-08-28 $4.34 $4.49 $4.30 $4.47 $4.47 548,612
2019-08-27 $4.34 $4.37 $4.25 $4.36 $4.36 561,877
2019-08-26 $4.30 $4.36 $4.27 $4.32 $4.32 513,488
2019-08-23 $4.38 $4.43 $4.26 $4.32 $4.32 575,789
2019-08-22 $4.48 $4.48 $4.38 $4.44 $4.44 346,092
2019-08-21 $4.50 $4.54 $4.41 $4.48 $4.48 303,927
2019-08-20 $4.45 $4.50 $4.35 $4.48 $4.48 569,944
2019-08-19 $4.39 $4.51 $4.38 $4.50 $4.50 861,357
2019-08-16 $4.22 $4.31 $4.17 $4.29 $4.29 831,566
2019-08-15 $4.13 $4.21 $4.02 $4.16 $4.16 1,432,461
2019-08-14 $4.59 $4.59 $4.21 $4.27 $4.27 1,806,529
2019-08-13 $4.50 $4.68 $4.49 $4.68 $4.68 1,519,988
2019-08-12 $4.56 $4.62 $4.47 $4.56 $4.56 869,140
2019-08-09 $4.57 $4.69 $4.50 $4.55 $4.55 1,040,964
2019-08-08 $4.48 $4.65 $4.41 $4.62 $4.62 1,318,682
2019-08-07 $4.40 $4.45 $4.26 $4.45 $4.45 688,745
2019-08-06 $4.36 $4.44 $4.29 $4.40 $4.40 937,814
2019-08-05 $4.40 $4.40 $4.13 $4.31 $4.31 1,565,311
2019-08-02 $4.22 $4.50 $4.12 $4.50 $4.50 2,182,299
2019-08-01 $4.08 $4.24 $4.07 $4.15 $4.15 1,226,271
2019-07-31 $4.18 $4.18 $3.99 $4.05 $4.05 817,163
2019-07-30 $4.29 $4.29 $4.06 $4.15 $4.15 894,266
2019-07-29 $4.15 $4.39 $4.15 $4.24 $4.24 2,481,043
2019-07-26 $4.15 $4.21 $4.09 $4.14 $4.14 537,780
2019-07-25 $4.16 $4.24 $4.10 $4.15 $4.15 756,053
2019-07-24 $4.07 $4.19 $4.03 $4.16 $4.16 784,746
2019-07-23 $4.06 $4.10 $4.01 $4.06 $4.06 217,062
2019-07-22 $4.00 $4.12 $3.99 $4.04 $4.04 341,895
2019-07-19 $4.01 $4.04 $3.95 $3.99 $3.99 518,610
2019-07-18 $4.02 $4.05 $3.95 $3.99 $3.99 633,522
2019-07-17 $4.11 $4.13 $4.02 $4.06 $4.06 473,922
2019-07-16 $4.09 $4.09 $3.98 $4.01 $4.01 743,582
2019-07-15 $4.21 $4.21 $4.04 $4.07 $4.07 801,624
2019-07-12 $4.03 $4.20 $4.03 $4.20 $4.20 900,244
2019-07-11 $4.13 $4.14 $3.99 $4.01 $4.01 410,919
2019-07-10 $4.14 $4.17 $4.04 $4.09 $4.09 461,656
2019-07-09 $4.13 $4.17 $4.07 $4.14 $4.14 597,305
2019-07-08 $4.25 $4.25 $4.06 $4.19 $4.19 1,122,616
2019-07-05 $4.05 $4.26 $4.05 $4.23 $4.23 2,438,524
2019-07-03 $4.05 $4.06 $3.94 $4.00 $4.00 745,977
2019-07-02 $4.05 $4.06 $3.93 $4.06 $4.06 627,496
2019-07-01 $4.00 $4.08 $3.92 $4.03 $4.03 1,342,292
2019-06-28 $4.00 $4.11 $3.97 $4.08 $4.08 1,117,084
2019-06-27 $3.82 $4.00 $3.80 $3.97 $3.97 963,063
2019-06-26 $3.82 $3.83 $3.70 $3.80 $3.80 673,925
2019-06-25 $3.72 $3.81 $3.61 $3.77 $3.77 694,441
2019-06-24 $3.85 $3.88 $3.67 $3.71 $3.71 662,664
2019-06-21 $3.67 $3.79 $3.66 $3.76 $3.76 674,510
2019-06-20 $3.50 $3.65 $3.49 $3.64 $3.64 597,254
2019-06-19 $3.58 $3.58 $3.44 $3.50 $3.50 849,017
2019-06-18 $3.62 $3.66 $3.50 $3.55 $3.55 663,468
2019-06-17 $3.74 $3.76 $3.58 $3.62 $3.62 1,061,837
2019-06-14 $3.77 $3.78 $3.61 $3.77 $3.77 872,498
2019-06-13 $3.89 $3.91 $3.71 $3.77 $3.77 1,415,136
2019-06-12 $4.12 $4.16 $3.82 $3.86 $3.86 1,466,911
2019-06-11 $4.16 $4.17 $4.09 $4.17 $4.17 685,543
2019-06-10 $4.05 $4.21 $4.04 $4.16 $4.16 924,613
2019-06-07 $3.91 $4.02 $3.91 $4.01 $4.01 589,224
2019-06-06 $3.85 $3.92 $3.84 $3.90 $3.90 531,605
2019-06-05 $3.95 $4.02 $3.87 $3.94 $3.94 720,680
2019-06-04 $3.94 $4.03 $3.87 $3.96 $3.96 838,744
2019-06-03 $3.84 $3.92 $3.81 $3.92 $3.92 750,572
2019-05-31 $3.85 $3.86 $3.76 $3.84 $3.84 918,258
2019-05-30 $3.97 $4.06 $3.87 $3.95 $3.95 769,340
2019-05-29 $4.15 $4.21 $3.86 $3.93 $3.93 1,915,828
2019-05-28 $4.20 $4.27 $4.16 $4.27 $4.27 2,004,203
2019-05-24 $4.00 $4.09 $3.99 $4.07 $4.07 1,057,701
2019-05-23 $4.16 $4.22 $3.88 $3.95 $3.95 1,737,948
2019-05-22 $3.99 $4.20 $3.98 $4.16 $4.16 2,640,501
2019-05-21 $3.90 $3.94 $3.86 $3.94 $3.94 660,864
2019-05-20 $3.89 $3.98 $3.84 $3.90 $3.90 1,348,301
2019-05-17 $3.89 $3.91 $3.80 $3.86 $3.86 1,354,158
2019-05-16 $3.83 $3.87 $3.71 $3.86 $3.86 1,953,694
2019-05-15 $3.57 $3.89 $3.57 $3.84 $3.84 2,436,476
2019-05-14 $3.42 $3.60 $3.40 $3.58 $3.58 1,804,755
2019-05-13 $3.40 $3.45 $3.33 $3.39 $3.39 642,609
2019-05-10 $3.30 $3.43 $3.30 $3.43 $3.43 624,643
2019-05-09 $3.36 $3.36 $3.22 $3.31 $3.31 563,896
2019-05-08 $3.37 $3.38 $3.29 $3.33 $3.33 496,286
2019-05-07 $3.29 $3.37 $3.28 $3.36 $3.36 547,342
2019-05-06 $3.26 $3.35 $3.25 $3.31 $3.31 612,612
2019-05-03 $3.39 $3.44 $3.31 $3.40 $3.40 748,352
2019-05-02 $3.42 $3.47 $3.28 $3.39 $3.39 1,391,540
2019-05-01 $3.33 $3.33 $3.22 $3.29 $3.29 638,052
2019-04-30 $3.40 $3.40 $3.21 $3.32 $3.32 660,137
2019-04-29 $3.34 $3.45 $3.22 $3.32 $3.32 1,460,499
2019-04-26 $3.10 $3.24 $3.10 $3.22 $3.22 788,134
2019-04-25 $3.31 $3.37 $3.04 $3.09 $3.09 1,303,298
2019-04-24 $3.41 $3.45 $3.30 $3.33 $3.33 514,136
2019-04-23 $3.41 $3.48 $3.40 $3.41 $3.41 565,430
2019-04-22 $3.45 $3.50 $3.42 $3.45 $3.45 277,170
2019-04-18 $3.46 $3.52 $3.37 $3.48 $3.48 722,042
2019-04-17 $3.38 $3.49 $3.34 $3.49 $3.49 607,939
2019-04-16 $3.40 $3.45 $3.36 $3.38 $3.38 356,384
2019-04-15 $3.42 $3.45 $3.30 $3.38 $3.38 505,846
2019-04-12 $3.44 $3.46 $3.39 $3.42 $3.42 340,302
2019-04-11 $3.56 $3.56 $3.30 $3.39 $3.39 709,574
2019-04-10 $3.51 $3.54 $3.38 $3.40 $3.40 469,754
2019-04-09 $3.51 $3.53 $3.41 $3.51 $3.51 804,751
2019-04-08 $3.37 $3.55 $3.35 $3.51 $3.51 1,219,006
2019-04-05 $3.32 $3.37 $3.28 $3.37 $3.37 608,115
2019-04-04 $3.13 $3.38 $3.09 $3.30 $3.30 1,501,061
2019-04-03 $3.04 $3.15 $3.04 $3.09 $3.09 631,114
2019-04-02 $3.02 $3.07 $3.02 $3.04 $3.04 233,331
2019-04-01 $3.04 $3.08 $3.00 $3.04 $3.04 353,132
2019-03-29 $3.03 $3.07 $3.00 $3.01 $3.01 265,372
2019-03-28 $3.01 $3.12 $3.01 $3.01 $3.01 473,923
2019-03-27 $3.00 $3.03 $2.97 $3.02 $3.02 353,759
2019-03-26 $3.08 $3.08 $2.99 $3.04 $3.04 334,370
2019-03-25 $3.01 $3.06 $2.94 $3.02 $3.02 684,065
2019-03-22 $3.15 $3.15 $2.99 $3.07 $3.07 634,586
2019-03-21 $3.26 $3.26 $3.13 $3.14 $3.14 339,014
2019-03-20 $3.27 $3.29 $3.16 $3.27 $3.27 867,837
2019-03-19 $3.22 $3.32 $3.20 $3.27 $3.27 1,116,707
2019-03-18 $3.08 $3.20 $3.07 $3.20 $3.20 744,333
2019-03-15 $3.15 $3.17 $3.03 $3.06 $3.06 599,541
2019-03-14 $3.09 $3.22 $3.09 $3.13 $3.13 741,472
2019-03-13 $3.24 $3.27 $3.17 $3.20 $3.20 559,192
2019-03-12 $3.19 $3.27 $3.14 $3.23 $3.23 688,811
2019-03-11 $2.94 $3.16 $2.94 $3.11 $3.11 963,650
2019-03-08 $3.03 $3.09 $2.93 $2.97 $2.97 623,525
2019-03-07 $2.98 $3.09 $2.85 $3.09 $3.09 1,540,709
2019-03-06 $3.39 $3.39 $3.28 $3.31 $3.31 637,526
2019-03-05 $3.45 $3.46 $3.36 $3.38 $3.38 606,233
2019-03-04 $3.60 $3.64 $3.40 $3.43 $3.43 1,189,736
2019-03-01 $3.65 $3.65 $3.51 $3.59 $3.59 690,298
2019-02-28 $3.61 $3.70 $3.57 $3.58 $3.58 396,712
2019-02-27 $3.59 $3.63 $3.56 $3.59 $3.59 251,529
2019-02-26 $3.54 $3.63 $3.53 $3.60 $3.60 426,179
2019-02-25 $3.65 $3.66 $3.52 $3.57 $3.57 447,300
2019-02-22 $3.56 $3.63 $3.55 $3.63 $3.63 364,458
2019-02-21 $3.75 $3.76 $3.52 $3.56 $3.56 901,159
2019-02-20 $3.64 $3.75 $3.60 $3.75 $3.75 906,589
2019-02-19 $3.59 $3.60 $3.53 $3.60 $3.60 711,954
2019-02-15 $3.53 $3.56 $3.47 $3.56 $3.56 520,429
2019-02-14 $3.37 $3.63 $3.37 $3.56 $3.56 1,640,000
2019-02-13 $3.40 $3.42 $3.33 $3.40 $3.40 307,525
2019-02-12 $3.41 $3.46 $3.37 $3.44 $3.44 541,149
2019-02-11 $3.20 $3.40 $3.18 $3.34 $3.34 457,408
2019-02-08 $3.23 $3.31 $3.17 $3.19 $3.19 243,822
2019-02-07 $3.37 $3.40 $3.20 $3.24 $3.24 550,837
2019-02-06 $3.41 $3.42 $3.34 $3.40 $3.40 386,029
2019-02-05 $3.44 $3.49 $3.40 $3.44 $3.44 234,483
2019-02-04 $3.43 $3.49 $3.39 $3.43 $3.43 298,108
2019-02-01 $3.47 $3.54 $3.38 $3.47 $3.47 622,286
2019-01-31 $3.46 $3.55 $3.43 $3.49 $3.49 507,558
2019-01-30 $3.59 $3.61 $3.40 $3.45 $3.45 686,072
2019-01-29 $3.55 $3.63 $3.48 $3.54 $3.54 1,155,773
2019-01-28 $3.29 $3.51 $3.28 $3.47 $3.47 1,180,127
2019-01-25 $3.20 $3.30 $3.13 $3.25 $3.25 898,095
2019-01-24 $3.15 $3.20 $3.13 $3.20 $3.20 219,929
2019-01-23 $3.10 $3.18 $3.10 $3.16 $3.16 287,620
2019-01-22 $3.18 $3.18 $3.05 $3.09 $3.09 413,598
2019-01-18 $3.23 $3.23 $3.11 $3.15 $3.15 388,575
2019-01-17 $3.14 $3.21 $3.10 $3.20 $3.20 418,673
2019-01-16 $3.20 $3.23 $3.12 $3.16 $3.16 303,130
2019-01-15 $3.19 $3.20 $3.14 $3.20 $3.20 278,506
2019-01-14 $3.06 $3.20 $3.05 $3.18 $3.18 568,568
2019-01-11 $3.17 $3.20 $3.05 $3.09 $3.09 518,878
2019-01-10 $3.19 $3.20 $3.10 $3.17 $3.17 478,318
2019-01-09 $3.19 $3.25 $3.13 $3.20 $3.20 721,267
2019-01-08 $3.21 $3.25 $3.15 $3.18 $3.18 990,743
2019-01-07 $3.00 $3.17 $3.00 $3.17 $3.17 946,164
2019-01-04 $2.77 $2.98 $2.77 $2.98 $2.98 999,000
2019-01-03 $2.75 $2.79 $2.68 $2.77 $2.77 589,058
2019-01-02 $2.45 $2.77 $2.43 $2.71 $2.71 701,126
2018-12-31 $2.52 $2.55 $2.37 $2.39 $2.39 467,328
2018-12-28 $2.61 $2.61 $2.48 $2.49 $2.49 969,654
2018-12-27 $2.50 $2.57 $2.44 $2.57 $2.57 795,179
2018-12-26 $2.28 $2.57 $2.28 $2.56 $2.56 711,364
2018-12-24 $2.38 $2.38 $2.25 $2.26 $2.26 457,736
2018-12-21 $2.49 $2.54 $2.36 $2.39 $2.39 1,247,802
2018-12-20 $2.67 $2.68 $2.41 $2.49 $2.49 811,698
2018-12-19 $2.68 $2.70 $2.56 $2.62 $2.62 643,692
2018-12-18 $2.71 $2.80 $2.67 $2.69 $2.69 552,939
2018-12-17 $2.73 $2.80 $2.68 $2.71 $2.71 327,463
2018-12-14 $2.73 $2.81 $2.70 $2.75 $2.75 526,893
2018-12-13 $2.80 $2.82 $2.74 $2.78 $2.78 312,949
2018-12-12 $2.73 $2.80 $2.72 $2.76 $2.76 495,378
2018-12-11 $2.68 $2.76 $2.68 $2.68 $2.68 549,378
2018-12-10 $2.83 $2.85 $2.66 $2.73 $2.73 680,782
2018-12-07 $2.85 $2.94 $2.81 $2.85 $2.85 299,537
2018-12-06 $2.91 $2.92 $2.83 $2.87 $2.87 449,068
2018-12-04 $3.01 $3.02 $2.91 $2.97 $2.97 500,446
2018-12-03 $3.00 $3.02 $2.91 $2.95 $2.95 385,318
2018-11-30 $2.96 $3.01 $2.95 $2.98 $2.98 293,114
2018-11-29 $2.98 $3.01 $2.96 $2.98 $2.98 355,127
2018-11-28 $2.90 $2.98 $2.83 $2.97 $2.97 481,119
2018-11-27 $2.92 $2.92 $2.86 $2.88 $2.88 417,388
2018-11-26 $2.91 $2.91 $2.83 $2.91 $2.91 395,469
2018-11-23 $2.85 $2.93 $2.83 $2.85 $2.85 428,880
2018-11-21 $2.81 $2.90 $2.78 $2.85 $2.85 455,178
2018-11-20 $2.85 $2.85 $2.73 $2.79 $2.79 529,756
2018-11-19 $2.81 $2.89 $2.81 $2.86 $2.86 358,901
2018-11-16 $2.85 $2.88 $2.80 $2.83 $2.83 700,346
2018-11-15 $2.89 $2.91 $2.82 $2.88 $2.88 543,980
2018-11-14 $3.10 $3.10 $2.86 $2.89 $2.89 806,577
2018-11-13 $2.99 $3.09 $2.95 $3.06 $3.06 886,735
2018-11-12 $2.86 $2.97 $2.86 $2.97 $2.97 740,669
2018-11-09 $2.85 $2.88 $2.80 $2.82 $2.82 450,124
2018-11-08 $2.87 $2.97 $2.84 $2.89 $2.89 673,276
2018-11-07 $3.00 $3.05 $2.88 $2.92 $2.92 985,310
2018-11-06 $2.94 $2.99 $2.79 $2.99 $2.99 1,234,050
2018-11-05 $2.80 $2.92 $2.71 $2.92 $2.92 1,586,852
2018-11-02 $3.04 $3.04 $2.71 $2.74 $2.74 3,694,469
2018-11-01 $3.12 $3.19 $2.96 $2.99 $2.99 3,574,210
2018-10-31 $3.69 $3.74 $3.64 $3.72 $3.72 636,746
2018-10-30 $3.53 $3.66 $3.53 $3.66 $3.66 473,481
2018-10-29 $3.55 $3.60 $3.45 $3.53 $3.53 423,534
2018-10-26 $3.33 $3.51 $3.32 $3.48 $3.48 579,901
2018-10-25 $3.38 $3.51 $3.35 $3.38 $3.38 598,434
2018-10-24 $3.45 $3.51 $3.36 $3.38 $3.38 483,284
2018-10-23 $3.50 $3.50 $3.38 $3.44 $3.44 641,355
2018-10-22 $3.65 $3.65 $3.55 $3.56 $3.56 385,664
2018-10-19 $3.63 $3.69 $3.59 $3.59 $3.59 497,534
2018-10-18 $3.74 $3.80 $3.51 $3.63 $3.63 856,779
2018-10-17 $3.79 $3.82 $3.66 $3.69 $3.69 842,596
2018-10-16 $3.75 $3.80 $3.67 $3.79 $3.79 846,306
2018-10-15 $3.65 $3.72 $3.60 $3.69 $3.69 980,341
2018-10-12 $3.78 $3.79 $3.58 $3.64 $3.64 1,055,875
2018-10-11 $3.69 $3.75 $3.57 $3.70 $3.70 815,021
2018-10-10 $4.00 $4.12 $3.60 $3.65 $3.65 2,312,912
2018-10-09 $4.16 $4.18 $3.96 $4.02 $4.02 1,200,819
2018-10-08 $4.03 $4.16 $3.98 $4.14 $4.14 634,401
2018-10-05 $4.15 $4.18 $4.01 $4.07 $4.07 687,111
2018-10-04 $4.25 $4.32 $4.11 $4.14 $4.14 962,726
2018-10-03 $4.18 $4.28 $4.12 $4.25 $4.25 673,987
2018-10-02 $4.32 $4.34 $4.11 $4.15 $4.15 889,054
2018-10-01 $4.49 $4.49 $4.23 $4.33 $4.33 1,347,093
2018-09-28 $4.05 $4.33 $4.05 $4.30 $4.30 1,560,126
2018-09-27 $3.98 $4.04 $3.89 $4.02 $4.02 1,943,095
2018-09-26 $4.08 $4.13 $3.92 $3.96 $3.96 1,252,426
2018-09-25 $4.15 $4.17 $3.99 $4.00 $4.00 1,418,720
2018-09-24 $4.40 $4.44 $4.12 $4.19 $4.19 1,539,474
2018-09-21 $4.60 $4.62 $4.31 $4.36 $4.36 2,193,508
2018-09-20 $4.52 $4.59 $4.35 $4.55 $4.55 3,341,945
2018-09-19 $4.00 $4.25 $4.00 $4.19 $4.19 2,843,235
2018-09-18 $3.84 $3.96 $3.82 $3.90 $3.90 1,034,134
2018-09-17 $3.88 $3.92 $3.72 $3.83 $3.83 1,499,356
2018-09-14 $3.39 $3.79 $3.39 $3.78 $3.78 1,724,080
2018-09-13 $3.51 $3.54 $3.34 $3.37 $3.37 845,866
2018-09-12 $3.49 $3.55 $3.46 $3.51 $3.51 419,507
2018-09-11 $3.62 $3.62 $3.46 $3.47 $3.47 1,091,077
2018-09-10 $3.82 $3.83 $3.67 $3.72 $3.72 731,815
2018-09-07 $3.73 $3.86 $3.68 $3.77 $3.77 1,052,112
2018-09-06 $3.86 $3.94 $3.77 $3.85 $3.85 867,126
2018-09-05 $3.81 $3.90 $3.67 $3.86 $3.86 1,603,805
2018-09-04 $3.72 $3.98 $3.68 $3.86 $3.86 3,469,714
2018-08-31 $3.43 $3.57 $3.42 $3.54 $3.54 1,138,925
2018-08-30 $3.47 $3.50 $3.30 $3.46 $3.46 1,637,082
2018-08-29 $3.50 $3.65 $3.36 $3.41 $3.41 5,962,434
2018-08-28 $2.97 $3.01 $2.92 $2.94 $2.94 421,823
2018-08-27 $2.99 $3.04 $2.97 $3.00 $3.00 405,194
2018-08-24 $3.08 $3.08 $2.98 $2.99 $2.99 538,987
2018-08-23 $3.06 $3.10 $3.05 $3.06 $3.06 194,060
2018-08-22 $3.09 $3.14 $3.05 $3.08 $3.08 198,050
2018-08-21 $3.11 $3.14 $3.07 $3.10 $3.10 468,603
2018-08-20 $3.10 $3.18 $3.06 $3.08 $3.08 733,675
2018-08-17 $3.07 $3.08 $3.02 $3.04 $3.04 227,215
2018-08-16 $3.03 $3.11 $2.98 $3.10 $3.10 339,768
2018-08-15 $3.07 $3.07 $2.95 $3.01 $3.01 470,431
2018-08-14 $3.17 $3.18 $3.05 $3.10 $3.10 388,712
2018-08-13 $3.12 $3.17 $3.09 $3.15 $3.15 485,540
2018-08-10 $3.21 $3.22 $3.11 $3.19 $3.19 571,389
2018-08-09 $3.20 $3.23 $3.13 $3.19 $3.19 704,203
2018-08-08 $3.12 $3.20 $3.10 $3.18 $3.18 657,157
2018-08-07 $3.16 $3.20 $3.09 $3.12 $3.12 452,485
2018-08-06 $3.10 $3.15 $3.10 $3.13 $3.13 462,436
2018-08-03 $3.12 $3.14 $3.02 $3.08 $3.08 376,340
2018-08-02 $3.08 $3.15 $2.95 $3.10 $3.10 795,366
2018-08-01 $3.08 $3.11 $3.00 $3.05 $3.05 353,511
2018-07-31 $3.00 $3.07 $2.95 $3.05 $3.05 506,942
2018-07-30 $3.05 $3.14 $2.92 $2.94 $2.94 953,635
2018-07-27 $3.14 $3.16 $3.05 $3.10 $3.10 868,213
2018-07-26 $3.03 $3.12 $3.03 $3.10 $3.10 388,453
2018-07-25 $3.05 $3.12 $3.02 $3.05 $3.05 558,625
2018-07-24 $3.14 $3.16 $3.03 $3.04 $3.04 861,768
2018-07-23 $3.02 $3.12 $3.02 $3.11 $3.11 843,345
2018-07-20 $3.10 $3.12 $2.98 $3.02 $3.02 595,332
2018-07-19 $2.97 $3.07 $2.97 $3.05 $3.05 829,855
2018-07-18 $2.97 $2.98 $2.90 $2.96 $2.96 236,202
2018-07-17 $2.80 $2.98 $2.80 $2.91 $2.91 867,975
2018-07-16 $2.80 $2.85 $2.80 $2.82 $2.82 250,018
2018-07-13 $2.85 $2.86 $2.80 $2.80 $2.80 316,565
2018-07-12 $2.85 $2.89 $2.81 $2.85 $2.85 366,141
2018-07-11 $2.81 $2.87 $2.80 $2.82 $2.82 549,261
2018-07-10 $2.90 $2.90 $2.82 $2.87 $2.87 447,676
2018-07-09 $2.90 $2.92 $2.85 $2.90 $2.90 363,622
2018-07-06 $2.91 $2.91 $2.84 $2.87 $2.87 462,831
2018-07-05 $2.86 $2.92 $2.83 $2.86 $2.86 638,721
2018-07-03 $2.90 $2.91 $2.82 $2.84 $2.84 339,460
2018-07-02 $2.89 $2.90 $2.82 $2.86 $2.86 434,014
2018-06-29 $2.81 $2.87 $2.77 $2.85 $2.85 1,113,992
2018-06-28 $2.67 $2.77 $2.66 $2.69 $2.69 1,902,830
2018-06-27 $2.70 $2.77 $2.58 $2.65 $2.65 1,050,905
2018-06-26 $2.72 $2.74 $2.57 $2.70 $2.70 894,491
2018-06-25 $2.83 $2.86 $2.70 $2.71 $2.71 1,036,715
2018-06-22 $2.87 $2.87 $2.80 $2.85 $2.85 389,718
2018-06-21 $2.92 $2.92 $2.81 $2.84 $2.84 571,082
2018-06-20 $2.87 $2.91 $2.84 $2.91 $2.91 451,591
2018-06-19 $2.92 $2.93 $2.82 $2.85 $2.85 721,344
2018-06-18 $2.96 $2.97 $2.87 $2.96 $2.96 807,533
2018-06-15 $2.98 $3.02 $2.90 $2.97 $2.97 744,106
2018-06-14 $3.13 $3.13 $2.93 $3.02 $3.02 1,234,471
2018-06-13 $3.08 $3.14 $3.05 $3.13 $3.13 1,019,915
2018-06-12 $3.15 $3.20 $3.03 $3.05 $3.05 2,040,734
2018-06-11 $2.90 $2.94 $2.85 $2.87 $2.87 773,068
2018-06-08 $2.93 $2.96 $2.91 $2.93 $2.93 453,822
2018-06-07 $2.94 $2.96 $2.91 $2.92 $2.92 436,707
2018-06-06 $2.99 $2.99 $2.93 $2.95 $2.95 392,927
2018-06-05 $3.01 $3.06 $2.90 $2.97 $2.97 816,181
2018-06-04 $3.00 $3.00 $2.90 $2.98 $2.98 713,433
2018-06-01 $2.97 $2.99 $2.87 $2.92 $2.92 769,405
2018-05-31 $3.02 $3.07 $2.96 $2.97 $2.97 426,876
2018-05-30 $3.02 $3.07 $2.98 $3.03 $3.03 580,571
2018-05-29 $2.98 $3.00 $2.96 $3.00 $3.00 461,943
2018-05-25 $3.06 $3.06 $2.97 $2.98 $2.98 560,490
2018-05-24 $3.08 $3.08 $3.02 $3.06 $3.06 433,331
2018-05-23 $3.04 $3.09 $2.99 $3.08 $3.08 541,682
2018-05-22 $3.17 $3.17 $3.03 $3.05 $3.05 696,940
2018-05-21 $3.16 $3.18 $3.06 $3.09 $3.09 538,300
2018-05-18 $3.15 $3.18 $3.11 $3.14 $3.14 317,471
2018-05-17 $3.14 $3.16 $3.13 $3.16 $3.16 198,372
2018-05-16 $3.15 $3.17 $3.13 $3.15 $3.15 448,922
2018-05-15 $3.16 $3.16 $3.08 $3.15 $3.15 400,614
2018-05-14 $3.16 $3.23 $3.11 $3.16 $3.16 829,908
2018-05-11 $3.12 $3.17 $3.10 $3.13 $3.13 853,915
2018-05-10 $3.07 $3.15 $3.07 $3.12 $3.12 1,002,834
2018-05-09 $3.03 $3.07 $3.00 $3.06 $3.06 838,447
2018-05-08 $3.02 $3.05 $2.94 $3.01 $3.01 1,207,842
2018-05-07 $3.15 $3.16 $3.02 $3.03 $3.03 1,094,841
2018-05-04 $3.10 $3.16 $3.08 $3.10 $3.10 506,548
2018-05-03 $3.12 $3.17 $3.06 $3.12 $3.12 752,749
2018-05-02 $3.09 $3.20 $2.98 $3.17 $3.17 1,596,713
2018-05-01 $3.44 $3.47 $3.22 $3.29 $3.29 1,161,317
2018-04-30 $3.27 $3.30 $3.18 $3.21 $3.21 912,292
2018-04-27 $3.29 $3.34 $3.23 $3.28 $3.28 446,762
2018-04-26 $3.29 $3.35 $3.27 $3.29 $3.29 753,414
2018-04-25 $3.40 $3.41 $3.26 $3.34 $3.34 1,122,476
2018-04-24 $3.50 $3.56 $3.40 $3.42 $3.42 523,162
2018-04-23 $3.60 $3.64 $3.47 $3.51 $3.51 700,277
2018-04-20 $3.69 $3.69 $3.61 $3.62 $3.62 291,715
2018-04-19 $3.66 $3.70 $3.59 $3.69 $3.69 454,314
2018-04-18 $3.69 $3.75 $3.62 $3.68 $3.68 653,047
2018-04-17 $3.53 $3.70 $3.53 $3.70 $3.70 853,117
2018-04-16 $3.51 $3.64 $3.50 $3.54 $3.54 568,880
2018-04-13 $3.54 $3.54 $3.43 $3.53 $3.53 610,353
2018-04-12 $3.47 $3.54 $3.42 $3.53 $3.53 796,813
2018-04-11 $3.43 $3.52 $3.42 $3.48 $3.48 645,700
2018-04-10 $3.46 $3.52 $3.42 $3.46 $3.46 636,693
2018-04-09 $3.49 $3.51 $3.38 $3.42 $3.42 856,814
2018-04-06 $3.39 $3.43 $3.32 $3.41 $3.41 666,968
2018-04-05 $3.38 $3.47 $3.36 $3.43 $3.43 535,788
2018-04-04 $3.30 $3.36 $3.23 $3.35 $3.35 571,700
2018-04-03 $3.36 $3.38 $3.25 $3.36 $3.36 687,179
2018-04-02 $3.50 $3.54 $3.27 $3.33 $3.33 1,151,992
2018-03-29 $3.50 $3.61 $3.48 $3.55 $3.55 607,945
2018-03-28 $3.56 $3.58 $3.44 $3.50 $3.50 1,321,145
2018-03-27 $3.60 $3.73 $3.53 $3.54 $3.54 1,604,286
2018-03-26 $3.49 $3.60 $3.43 $3.60 $3.60 857,662
2018-03-23 $3.37 $3.54 $3.34 $3.42 $3.42 1,479,899
2018-03-22 $3.42 $3.49 $3.38 $3.39 $3.39 917,422
2018-03-21 $3.51 $3.53 $3.40 $3.45 $3.45 883,474
2018-03-20 $3.27 $3.53 $3.26 $3.53 $3.53 2,501,309
2018-03-19 $3.26 $3.29 $3.17 $3.23 $3.23 721,803
2018-03-16 $3.19 $3.30 $3.18 $3.29 $3.29 781,272
2018-03-15 $3.20 $3.22 $3.13 $3.20 $3.20 896,422
2018-03-14 $3.23 $3.23 $3.15 $3.19 $3.19 1,480,474
2018-03-13 $3.34 $3.34 $3.21 $3.23 $3.23 1,879,056
2018-03-12 $3.25 $3.32 $3.25 $3.31 $3.31 1,865,963
2018-03-09 $3.07 $3.20 $3.04 $3.19 $3.19 1,615,810
2018-03-08 $3.02 $3.06 $2.96 $3.04 $3.04 1,604,250
2018-03-07 $3.05 $3.08 $2.92 $2.98 $2.98 3,236,403
2018-03-06 $3.20 $3.25 $3.07 $3.12 $3.12 1,735,772
2018-03-05 $3.25 $3.30 $3.17 $3.18 $3.18 1,866,755
2018-03-02 $3.19 $3.26 $3.08 $3.26 $3.26 1,933,224
2018-03-01 $3.33 $3.43 $3.16 $3.25 $3.25 4,454,205
2018-02-28 $3.68 $3.87 $3.57 $3.74 $3.74 3,855,067
2018-02-27 $3.54 $3.66 $3.52 $3.57 $3.57 1,331,978
2018-02-26 $3.50 $3.59 $3.43 $3.52 $3.52 1,725,217
2018-02-23 $3.42 $3.57 $3.40 $3.45 $3.45 1,054,376
2018-02-22 $3.48 $3.48 $3.33 $3.41 $3.41 1,274,905
2018-02-21 $3.36 $3.61 $3.30 $3.43 $3.43 1,887,408
2018-02-20 $3.43 $3.43 $3.27 $3.29 $3.29 1,030,000
2018-02-16 $3.40 $3.47 $3.32 $3.37 $3.37 1,284,619
2018-02-15 $3.54 $3.56 $3.25 $3.38 $3.38 1,581,070
2018-02-14 $3.50 $3.75 $3.40 $3.42 $3.42 5,076,678
2018-02-13 $3.26 $3.29 $3.14 $3.20 $3.20 955,321
2018-02-12 $3.17 $3.27 $3.08 $3.26 $3.26 1,912,885
2018-02-09 $3.11 $3.19 $2.90 $3.11 $3.11 3,040,722
2018-02-08 $3.26 $3.29 $3.08 $3.10 $3.10 1,205,615
2018-02-07 $3.41 $3.48 $3.23 $3.24 $3.24 1,788,549
2018-02-06 $3.20 $3.38 $3.10 $3.35 $3.35 2,310,427
2018-02-05 $3.30 $3.45 $3.26 $3.28 $3.28 2,039,589
2018-02-02 $3.48 $3.52 $3.36 $3.38 $3.38 2,021,447
2018-02-01 $3.64 $3.70 $3.55 $3.56 $3.56 1,404,856
2018-01-31 $3.74 $3.82 $3.65 $3.71 $3.71 2,313,021
2018-01-30 $3.90 $3.93 $3.61 $3.62 $3.62 4,570,016
2018-01-29 $3.42 $4.04 $3.39 $4.02 $4.02 14,583,883
2018-01-26 $3.40 $3.40 $2.91 $3.01 $3.01 9,472,499
2018-01-25 $3.74 $3.79 $3.19 $3.27 $3.27 9,264,822
2018-01-24 $4.01 $4.03 $3.77 $3.79 $3.79 2,010,434
2018-01-23 $3.89 $3.96 $3.87 $3.93 $3.93 1,382,188
2018-01-22 $3.99 $4.01 $3.89 $3.91 $3.91 1,157,197
2018-01-19 $4.02 $4.03 $3.94 $3.96 $3.96 864,006
2018-01-18 $4.02 $4.06 $3.96 $4.00 $4.00 680,846
2018-01-17 $4.06 $4.08 $4.00 $4.02 $4.02 896,222
2018-01-16 $4.22 $4.25 $3.94 $4.03 $4.03 2,514,140
2018-01-12 $4.30 $4.34 $4.17 $4.19 $4.19 852,597
2018-01-11 $4.26 $4.38 $4.23 $4.27 $4.27 1,431,598
2018-01-10 $4.26 $4.29 $4.12 $4.21 $4.21 1,630,011
2018-01-09 $4.24 $4.28 $4.07 $4.27 $4.27 1,771,671
2018-01-08 $4.01 $4.10 $3.82 $4.08 $4.08 2,122,202
2018-01-05 $4.10 $4.10 $3.89 $3.97 $3.97 3,360,145
2018-01-04 $4.34 $4.39 $4.21 $4.21 $4.21 1,485,619
2018-01-03 $4.39 $4.43 $4.29 $4.36 $4.36 1,084,159
2018-01-02 $4.46 $4.50 $4.34 $4.40 $4.40 861,082
2017-12-29 $4.49 $4.50 $4.40 $4.41 $4.41 691,805
2017-12-28 $4.51 $4.57 $4.45 $4.51 $4.51 887,979
2017-12-27 $4.47 $4.54 $4.40 $4.52 $4.52 1,039,500
2017-12-26 $4.49 $4.50 $4.23 $4.42 $4.42 1,263,913
2017-12-22 $4.66 $4.69 $4.45 $4.50 $4.50 2,120,864
2017-12-21 $4.75 $4.78 $4.65 $4.66 $4.66 850,434
2017-12-20 $4.75 $4.75 $4.65 $4.73 $4.73 749,012
2017-12-19 $4.76 $4.84 $4.71 $4.73 $4.73 652,853
2017-12-18 $4.74 $4.77 $4.67 $4.76 $4.76 898,777
2017-12-15 $4.70 $4.77 $4.67 $4.68 $4.68 784,759
2017-12-14 $4.66 $4.80 $4.63 $4.70 $4.70 757,004
2017-12-13 $4.63 $4.70 $4.59 $4.66 $4.66 873,270
2017-12-12 $4.68 $4.81 $4.62 $4.63 $4.63 945,076
2017-12-11 $4.78 $4.80 $4.68 $4.72 $4.72 860,214
2017-12-08 $4.83 $4.88 $4.73 $4.77 $4.77 1,035,287
2017-12-07 $4.69 $4.87 $4.69 $4.79 $4.79 1,216,548
2017-12-06 $4.57 $4.70 $4.55 $4.69 $4.69 995,122
2017-12-05 $4.62 $4.75 $4.53 $4.61 $4.61 1,533,874
2017-12-04 $4.85 $4.91 $4.64 $4.64 $4.64 1,619,948
2017-12-01 $4.79 $4.92 $4.72 $4.81 $4.81 1,617,237
2017-11-30 $4.78 $4.89 $4.71 $4.77 $4.77 2,369,091
2017-11-29 $5.00 $5.05 $4.70 $4.75 $4.75 2,584,446
2017-11-28 $4.92 $5.05 $4.89 $5.00 $5.00 2,763,473
2017-11-27 $5.34 $5.34 $4.86 $4.89 $4.89 2,848,749
2017-11-24 $4.78 $5.16 $4.74 $5.05 $5.05 2,399,608
2017-11-22 $4.79 $4.86 $4.65 $4.70 $4.70 1,550,699
2017-11-21 $4.72 $4.82 $4.70 $4.76 $4.76 1,270,338
2017-11-20 $4.69 $4.79 $4.62 $4.69 $4.69 2,034,651
2017-11-17 $4.69 $4.70 $4.56 $4.67 $4.67 1,799,571
2017-11-16 $4.69 $4.83 $4.66 $4.69 $4.69 1,687,210
2017-11-15 $4.72 $4.78 $4.48 $4.61 $4.61 3,565,850
2017-11-14 $5.06 $5.13 $4.91 $4.93 $4.93 2,556,015
2017-11-13 $5.14 $5.15 $4.85 $4.86 $4.86 2,126,697
2017-11-10 $5.06 $5.23 $5.04 $5.11 $5.11 1,579,355
2017-11-09 $5.30 $5.31 $4.99 $5.04 $5.04 2,780,485
2017-11-08 $5.58 $5.60 $5.19 $5.25 $5.25 3,730,487
2017-11-07 $5.88 $5.94 $5.43 $5.55 $5.55 3,553,180
2017-11-06 $5.70 $5.90 $5.66 $5.86 $5.86 3,012,206
2017-11-03 $5.68 $5.89 $5.48 $5.64 $5.64 5,238,268
2017-11-02 $5.17 $5.64 $5.15 $5.60 $5.60 7,894,684
2017-11-01 $5.06 $5.12 $4.94 $5.07 $5.07 2,238,197
2017-10-31 $4.95 $5.03 $4.91 $5.00 $5.00 1,278,196
2017-10-30 $4.90 $4.97 $4.84 $4.90 $4.90 1,032,586
2017-10-27 $4.80 $4.90 $4.75 $4.89 $4.89 968,567
2017-10-26 $4.77 $4.86 $4.75 $4.78 $4.78 1,113,709
2017-10-25 $5.00 $5.00 $4.71 $4.76 $4.76 2,117,494
2017-10-24 $4.99 $5.04 $4.91 $5.02 $5.02 942,724
2017-10-23 $4.98 $5.10 $4.89 $4.94 $4.94 1,333,669
2017-10-20 $4.95 $5.07 $4.86 $4.99 $4.99 1,243,719
2017-10-19 $5.02 $5.03 $4.76 $4.93 $4.93 2,033,493
2017-10-18 $5.02 $5.09 $4.95 $5.06 $5.06 1,149,971
2017-10-17 $4.97 $5.07 $4.87 $4.97 $4.97 1,237,054
2017-10-16 $5.20 $5.27 $4.95 $5.00 $5.00 1,992,528
2017-10-13 $5.14 $5.27 $5.13 $5.13 $5.13 1,276,154
2017-10-12 $5.20 $5.24 $5.12 $5.14 $5.14 1,271,692
2017-10-11 $5.49 $5.50 $5.15 $5.25 $5.25 3,467,064
2017-10-10 $5.21 $5.38 $5.12 $5.38 $5.38 3,406,298
2017-10-09 $5.31 $5.50 $5.04 $5.06 $5.06 4,890,197
2017-10-06 $4.85 $5.14 $4.80 $5.10 $5.10 5,102,687
2017-10-05 $4.72 $4.81 $4.71 $4.77 $4.77 1,201,575
2017-10-04 $4.84 $4.84 $4.68 $4.74 $4.74 1,381,087
2017-10-03 $4.82 $4.84 $4.72 $4.80 $4.80 1,416,351
2017-10-02 $4.70 $4.85 $4.68 $4.78 $4.78 1,846,550
2017-09-29 $4.56 $4.78 $4.55 $4.68 $4.68 1,977,401
2017-09-28 $4.83 $4.87 $4.40 $4.54 $4.54 5,271,119
2017-09-27 $5.02 $5.09 $4.80 $4.86 $4.86 3,220,912
2017-09-26 $5.17 $5.17 $4.93 $5.00 $5.00 3,382,990
2017-09-25 $4.99 $5.27 $4.93 $5.03 $5.03 8,290,067
2017-09-22 $4.69 $4.87 $4.64 $4.81 $4.81 2,569,580
2017-09-21 $4.90 $4.97 $4.66 $4.70 $4.70 4,696,713
2017-09-20 $4.55 $4.90 $4.52 $4.86 $4.86 4,771,307
2017-09-19 $4.63 $4.70 $4.45 $4.60 $4.60 5,141,826
2017-09-18 $4.63 $4.80 $4.51 $4.63 $4.63 4,939,485
2017-09-15 $4.20 $4.56 $4.12 $4.43 $4.43 7,524,300
2017-09-14 $4.91 $5.06 $4.26 $4.29 $4.29 16,025,200
2017-09-13 $4.00 $4.75 $3.92 $4.72 $4.72 18,419,300
2017-09-12 $3.54 $3.73 $3.48 $3.71 $3.71 1,909,065
2017-09-11 $3.40 $3.56 $3.38 $3.54 $3.54 1,646,302
2017-09-08 $3.48 $3.55 $3.31 $3.33 $3.33 1,841,658
2017-09-07 $3.28 $3.46 $3.28 $3.45 $3.45 2,442,577
2017-09-06 $3.11 $3.28 $3.10 $3.28 $3.28 1,664,831
2017-09-05 $3.18 $3.23 $3.01 $3.09 $3.09 2,008,584
2017-09-01 $3.13 $3.20 $3.05 $3.17 $3.17 1,764,942
2017-08-31 $2.91 $3.18 $2.90 $3.12 $3.12 3,575,437
2017-08-30 $2.76 $2.97 $2.76 $2.88 $2.88 1,506,530
2017-08-29 $2.74 $2.77 $2.71 $2.75 $2.75 448,114
2017-08-28 $2.76 $2.78 $2.75 $2.76 $2.76 404,565
2017-08-25 $2.75 $2.79 $2.74 $2.76 $2.76 253,110
2017-08-24 $2.76 $2.79 $2.74 $2.76 $2.76 415,353
2017-08-23 $2.78 $2.80 $2.73 $2.79 $2.79 413,633
2017-08-22 $2.78 $2.83 $2.78 $2.79 $2.79 344,706
2017-08-21 $2.78 $2.82 $2.78 $2.78 $2.78 397,912
2017-08-18 $2.78 $2.84 $2.76 $2.79 $2.79 423,184
2017-08-17 $2.79 $2.85 $2.77 $2.80 $2.80 852,411
2017-08-16 $2.85 $2.86 $2.78 $2.82 $2.82 501,028
2017-08-15 $2.80 $2.86 $2.76 $2.83 $2.83 711,824
2017-08-14 $2.75 $2.88 $2.74 $2.80 $2.80 633,370
2017-08-11 $2.76 $2.76 $2.63 $2.72 $2.72 1,555,886
2017-08-10 $2.90 $2.90 $2.77 $2.78 $2.78 1,224,844
2017-08-09 $2.91 $2.94 $2.87 $2.89 $2.89 597,178
2017-08-08 $2.90 $2.97 $2.88 $2.92 $2.92 1,006,537
2017-08-07 $2.93 $2.95 $2.89 $2.92 $2.92 303,936
2017-08-04 $2.98 $3.03 $2.87 $2.91 $2.91 1,318,376
2017-08-03 $2.98 $3.05 $2.91 $2.98 $2.98 1,968,187
2017-08-02 $2.89 $2.89 $2.82 $2.86 $2.86 741,051
2017-08-01 $2.90 $2.93 $2.84 $2.88 $2.88 563,666
2017-07-31 $2.92 $2.94 $2.84 $2.93 $2.93 783,319
2017-07-28 $2.85 $2.92 $2.85 $2.91 $2.91 324,953
2017-07-27 $2.90 $2.92 $2.82 $2.87 $2.87 1,065,478
2017-07-26 $2.96 $2.96 $2.87 $2.89 $2.89 808,947
2017-07-25 $2.93 $2.98 $2.92 $2.93 $2.93 444,164
2017-07-24 $3.01 $3.01 $2.91 $2.93 $2.93 756,695
2017-07-21 $3.01 $3.12 $2.97 $3.01 $3.01 992,091
2017-07-20 $3.01 $3.07 $2.95 $3.03 $3.03 885,402
2017-07-19 $2.91 $3.04 $2.89 $2.99 $2.99 1,461,423
2017-07-18 $2.85 $2.92 $2.84 $2.90 $2.90 372,319
2017-07-17 $2.90 $2.91 $2.83 $2.86 $2.86 516,993
2017-07-14 $2.91 $2.95 $2.87 $2.88 $2.88 696,502
2017-07-13 $2.95 $2.95 $2.84 $2.92 $2.92 736,162
2017-07-12 $2.85 $2.95 $2.85 $2.93 $2.93 1,016,089
2017-07-11 $2.72 $2.83 $2.71 $2.83 $2.83 631,665
2017-07-10 $2.71 $2.77 $2.71 $2.75 $2.75 604,474
2017-07-07 $2.75 $2.83 $2.70 $2.74 $2.74 1,148,952
2017-07-06 $2.86 $2.86 $2.77 $2.80 $2.80 892,513
2017-07-05 $2.88 $2.94 $2.83 $2.88 $2.88 784,795
2017-07-03 $2.89 $2.92 $2.87 $2.88 $2.88 177,931
2017-06-30 $2.87 $2.95 $2.87 $2.90 $2.90 405,755
2017-06-29 $2.95 $2.97 $2.86 $2.89 $2.89 981,057
2017-06-28 $2.88 $2.98 $2.85 $2.93 $2.93 918,598
2017-06-27 $2.88 $2.92 $2.85 $2.87 $2.87 818,107
2017-06-26 $2.95 $2.97 $2.86 $2.89 $2.89 672,093
2017-06-23 $2.90 $2.98 $2.87 $2.95 $2.95 1,730,778
2017-06-22 $2.81 $2.92 $2.79 $2.88 $2.88 860,574
2017-06-21 $2.90 $2.92 $2.75 $2.78 $2.78 1,368,747
2017-06-20 $3.01 $3.01 $2.88 $2.89 $2.89 741,415
2017-06-19 $3.00 $3.03 $2.95 $2.99 $2.99 649,305
2017-06-16 $3.01 $3.01 $2.93 $2.98 $2.98 578,267
2017-06-15 $3.00 $3.05 $2.93 $2.96 $2.96 866,690
2017-06-14 $3.05 $3.19 $2.97 $3.01 $3.01 2,667,426
2017-06-13 $2.86 $3.04 $2.86 $3.00 $3.00 1,601,599
2017-06-12 $2.85 $2.88 $2.76 $2.87 $2.87 880,203
2017-06-09 $2.97 $3.01 $2.83 $2.86 $2.86 1,689,881
2017-06-08 $2.83 $3.00 $2.82 $2.97 $2.97 1,070,806
2017-06-07 $2.83 $2.85 $2.75 $2.83 $2.83 907,390
2017-06-06 $2.83 $2.89 $2.77 $2.81 $2.81 2,310,594
2017-06-05 $2.66 $2.74 $2.63 $2.70 $2.70 482,851
2017-06-02 $2.72 $2.77 $2.66 $2.68 $2.68 866,013
2017-06-01 $2.70 $2.78 $2.70 $2.73 $2.73 847,815
2017-05-31 $2.74 $2.79 $2.70 $2.77 $2.77 625,564
2017-05-30 $2.82 $2.87 $2.73 $2.73 $2.73 956,209
2017-05-26 $2.67 $2.76 $2.67 $2.75 $2.75 430,346
2017-05-25 $2.71 $2.74 $2.66 $2.69 $2.69 729,405
2017-05-24 $2.74 $2.77 $2.69 $2.73 $2.73 464,707
2017-05-23 $2.83 $2.83 $2.70 $2.74 $2.74 937,080
2017-05-22 $2.78 $2.85 $2.78 $2.80 $2.80 747,496
2017-05-19 $2.66 $2.79 $2.64 $2.78 $2.78 1,113,504
2017-05-18 $2.58 $2.68 $2.55 $2.66 $2.66 770,909
2017-05-17 $2.73 $2.74 $2.58 $2.61 $2.61 1,403,018
2017-05-16 $2.82 $2.82 $2.69 $2.72 $2.72 796,368
2017-05-15 $2.83 $2.84 $2.75 $2.79 $2.79 598,782
2017-05-12 $2.79 $2.83 $2.74 $2.78 $2.78 669,214
2017-05-11 $2.77 $2.84 $2.75 $2.78 $2.78 838,563
2017-05-10 $2.74 $2.84 $2.71 $2.79 $2.79 942,990
2017-05-09 $2.68 $2.79 $2.63 $2.75 $2.75 1,616,296
2017-05-08 $2.80 $2.86 $2.70 $2.73 $2.73 1,065,579
2017-05-05 $2.65 $2.85 $2.65 $2.82 $2.82 1,718,862
2017-05-04 $2.81 $2.96 $2.58 $2.67 $2.67 3,974,432
2017-05-03 $2.93 $2.99 $2.85 $2.98 $2.98 1,435,376
2017-05-02 $3.00 $3.15 $2.76 $2.93 $2.93 4,938,796
2017-05-01 $3.32 $3.48 $3.14 $3.17 $3.17 4,646,771
2017-04-28 $3.24 $3.32 $3.17 $3.27 $3.27 3,594,483
2017-04-27 $3.00 $3.25 $2.97 $3.14 $3.14 4,054,885
2017-04-26 $2.91 $3.00 $2.83 $3.00 $3.00 1,745,308
2017-04-25 $2.88 $2.91 $2.82 $2.84 $2.84 1,288,228
2017-04-24 $2.80 $2.87 $2.70 $2.86 $2.86 1,411,290
2017-04-21 $2.77 $2.81 $2.67 $2.76 $2.76 1,194,701
2017-04-20 $2.79 $2.80 $2.71 $2.79 $2.79 1,319,615
2017-04-19 $2.87 $2.87 $2.76 $2.79 $2.79 1,679,084
2017-04-18 $2.91 $2.95 $2.73 $2.89 $2.89 3,232,652
2017-04-17 $2.93 $3.05 $2.92 $2.94 $2.94 2,164,940
2017-04-13 $2.73 $3.00 $2.71 $2.92 $2.92 33,553
2017-04-12 $2.90 $2.91 $2.76 $2.79 $2.79 26,457
2017-04-11 $2.79 $2.88 $2.70 $2.88 $2.88 3,650,743
2017-04-10 $2.63 $2.79 $2.56 $2.76 $2.76 3,245,974
2017-04-07 $2.63 $2.69 $2.50 $2.57 $2.57 3,151,722
2017-04-06 $2.45 $2.63 $2.42 $2.60 $2.60 4,517,648
2017-04-05 $2.46 $2.61 $2.35 $2.38 $2.38 6,111,441
2017-04-04 $2.22 $2.36 $2.19 $2.35 $2.35 1,692,830
2017-04-03 $2.20 $2.23 $2.17 $2.22 $2.22 598,384
2017-03-31 $2.17 $2.23 $2.17 $2.22 $2.22 419,259
2017-03-30 $2.21 $2.23 $2.15 $2.18 $2.18 1,777,685
2017-03-29 $2.18 $2.24 $2.17 $2.23 $2.23 453,766
2017-03-28 $2.25 $2.25 $2.18 $2.19 $2.19 6,657
2017-03-27 $2.25 $2.25 $2.15 $2.22 $2.22 8,601
2017-03-24 $2.28 $2.30 $2.22 $2.24 $2.24 580,284
2017-03-23 $2.21 $2.30 $2.19 $2.26 $2.26 787,986
2017-03-22 $2.17 $2.24 $2.13 $2.20 $2.20 780,680
2017-03-21 $2.28 $2.32 $2.16 $2.16 $2.16 1,378,661
2017-03-20 $2.21 $2.32 $2.20 $2.25 $2.25 1,697,530
2017-03-17 $2.15 $2.21 $2.15 $2.20 $2.20 767,430
2017-03-16 $2.18 $2.22 $2.16 $2.19 $2.19 1,101,106
2017-03-15 $2.07 $2.20 $2.07 $2.16 $2.16 1,246,083
2017-03-14 $2.13 $2.14 $2.07 $2.08 $2.08 534,206
2017-03-13 $2.07 $2.15 $2.03 $2.13 $2.13 985,065
2017-03-10 $2.00 $2.05 $1.99 $2.05 $2.05 437,176
2017-03-09 $2.03 $2.04 $1.98 $2.00 $2.00 719,696
2017-03-08 $2.04 $2.10 $2.03 $2.04 $2.04 379,468
2017-03-07 $2.11 $2.13 $2.05 $2.06 $2.06 642,095
2017-03-06 $2.04 $2.15 $2.04 $2.11 $2.11 1,126,302
2017-03-03 $1.98 $2.08 $1.97 $2.07 $2.07 875,554
2017-03-02 $2.09 $2.17 $1.98 $2.00 $2.00 3,420,449
2017-03-01 $1.92 $2.00 $1.92 $2.00 $2.00 785,304
2017-02-28 $1.95 $1.96 $1.90 $1.91 $1.91 399,766
2017-02-27 $1.99 $2.01 $1.94 $1.97 $1.97 330,993
2017-02-24 $1.97 $2.00 $1.92 $1.97 $1.97 537,461
2017-02-23 $2.04 $2.07 $1.98 $1.98 $1.98 480,640
2017-02-22 $2.09 $2.13 $1.99 $2.04 $2.04 1,359,661
2017-02-21 $2.05 $2.10 $2.04 $2.07 $2.07 970,313
2017-02-17 $2.03 $2.06 $2.00 $2.04 $2.04 655,752
2017-02-16 $2.05 $2.07 $1.98 $2.05 $2.05 1,653,417
2017-02-15 $2.00 $2.01 $1.95 $1.97 $1.97 517,156
2017-02-14 $2.00 $2.04 $1.96 $2.00 $2.00 1,032,757
2017-02-13 $1.99 $2.01 $1.93 $1.99 $1.99 789,776
2017-02-10 $1.90 $2.00 $1.89 $1.97 $1.97 1,110,800
2017-02-09 $1.93 $1.98 $1.87 $1.89 $1.89 831,311
2017-02-08 $1.94 $1.98 $1.92 $1.94 $1.94 530,281
2017-02-07 $1.99 $2.04 $1.96 $1.98 $1.98 995,521
2017-02-06 $1.98 $1.99 $1.94 $1.99 $1.99 363,094
2017-02-03 $1.92 $1.97 $1.91 $1.97 $1.97 520,118
2017-02-02 $1.93 $1.97 $1.90 $1.92 $1.92 401,940
2017-02-01 $1.90 $2.01 $1.89 $1.92 $1.92 844,020
2017-01-31 $1.92 $1.92 $1.84 $1.86 $1.86 504,932
2017-01-30 $1.93 $1.93 $1.86 $1.91 $1.91 574,731
2017-01-27 $1.99 $1.99 $1.92 $1.92 $1.92 474,768
2017-01-26 $2.00 $2.01 $1.95 $1.97 $1.97 604,958
2017-01-25 $2.08 $2.08 $1.95 $2.00 $2.00 799,666
2017-01-24 $1.95 $2.03 $1.95 $1.99 $1.99 700,853
2017-01-23 $1.97 $2.04 $1.92 $1.96 $1.96 1,148,187
2017-01-20 $2.01 $2.09 $2.00 $2.02 $2.02 960,206
2017-01-19 $2.10 $2.15 $1.96 $2.00 $2.00 2,478,332
2017-01-18 $1.96 $2.07 $1.94 $2.06 $2.06 3,092,344
2017-01-17 $1.87 $1.92 $1.85 $1.91 $1.91 626,518
2017-01-13 $1.87 $1.87 $1.84 $1.87 $1.87 256,078
2017-01-12 $1.90 $1.90 $1.81 $1.85 $1.85 500,766
2017-01-11 $1.75 $1.87 $1.72 $1.86 $1.86 1,432,569
2017-01-10 $1.74 $1.77 $1.72 $1.74 $1.74 363,408
2017-01-09 $1.74 $1.79 $1.71 $1.74 $1.74 481,576
2017-01-06 $1.74 $1.76 $1.73 $1.75 $1.75 157,759
2017-01-05 $1.76 $1.76 $1.73 $1.75 $1.75 408,667
2017-01-04 $1.74 $1.76 $1.70 $1.75 $1.75 425,393
2017-01-03 $1.76 $1.76 $1.70 $1.70 $1.70 430,675
2016-12-30 $1.75 $1.75 $1.65 $1.65 $1.65 1,124,407
2016-12-29 $1.71 $1.75 $1.70 $1.72 $1.72 467,772
2016-12-28 $1.74 $1.76 $1.70 $1.72 $1.72 365,940
2016-12-27 $1.77 $1.78 $1.74 $1.75 $1.75 213,548
2016-12-23 $1.73 $1.76 $1.70 $1.76 $1.76 365,896
2016-12-22 $1.74 $1.76 $1.71 $1.72 $1.72 336,792
2016-12-21 $1.78 $1.79 $1.72 $1.74 $1.74 452,471
2016-12-20 $1.83 $1.86 $1.74 $1.81 $1.81 828,075
2016-12-19 $1.62 $1.84 $1.61 $1.82 $1.82 1,885,314
2016-12-16 $1.72 $1.72 $1.66 $1.67 $1.67 508,981
2016-12-15 $1.73 $1.74 $1.68 $1.71 $1.71 586,532
2016-12-14 $1.81 $1.81 $1.71 $1.74 $1.74 469,103
2016-12-13 $1.79 $1.79 $1.70 $1.78 $1.78 586,403
2016-12-12 $1.82 $1.84 $1.76 $1.76 $1.76 541,462
2016-12-09 $1.81 $1.89 $1.81 $1.82 $1.82 310,650
2016-12-08 $1.88 $1.89 $1.81 $1.82 $1.82 643,267
2016-12-07 $1.87 $1.89 $1.85 $1.87 $1.87 400,016
2016-12-06 $1.86 $1.88 $1.83 $1.88 $1.88 286,555
2016-12-05 $1.88 $1.91 $1.85 $1.86 $1.86 390,989
2016-12-02 $1.85 $1.88 $1.83 $1.88 $1.88 377,499
2016-12-01 $1.91 $1.93 $1.85 $1.86 $1.86 545,800
2016-11-30 $1.95 $1.99 $1.87 $1.90 $1.90 600,336
2016-11-29 $1.94 $1.95 $1.90 $1.91 $1.91 597,299
2016-11-28 $1.95 $1.96 $1.93 $1.95 $1.95 47,458
2016-11-25 $1.95 $1.96 $1.94 $1.95 $1.95 27,777
2016-11-23 $1.95 $1.96 $1.91 $1.94 $1.94 366,546
2016-11-22 $2.16 $2.16 $1.93 $1.96 $1.96 346,385
2016-11-21 $1.95 $2.00 $1.94 $1.94 $1.94 268,174
2016-11-18 $1.99 $2.00 $1.91 $1.94 $1.94 490,710
2016-11-17 $1.92 $1.99 $1.90 $1.97 $1.97 407,337
2016-11-16 $1.94 $1.97 $1.92 $1.93 $1.93 307,349
2016-11-15 $2.00 $2.01 $1.94 $1.95 $1.95 496,438
2016-11-14 $2.00 $2.00 $1.95 $2.00 $2.00 387,467
2016-11-11 $1.93 $2.01 $1.88 $1.99 $1.99 1,040,327
2016-11-10 $2.10 $2.10 $1.91 $1.92 $1.92 1,226,375
2016-11-09 $1.92 $2.08 $1.87 $2.08 $2.08 1,473,144
2016-11-08 $1.93 $1.98 $1.91 $1.98 $1.98 374,947
2016-11-07 $2.00 $2.00 $1.93 $1.93 $1.93 685,987
2016-11-04 $1.98 $1.98 $1.89 $1.92 $1.92 494,537
2016-11-03 $2.00 $2.02 $1.92 $1.92 $1.92 546,986
2016-11-02 $1.97 $2.02 $1.97 $2.00 $2.00 643,331
2016-11-01 $2.13 $2.13 $1.97 $2.00 $2.00 519,705
2016-10-31 $2.07 $2.07 $1.93 $1.97 $1.97 1,126,320
2016-10-28 $2.07 $2.09 $2.02 $2.05 $2.05 770,245
2016-10-27 $2.23 $2.23 $2.05 $2.09 $2.09 1,252,828
2016-10-26 $2.22 $2.28 $2.17 $2.21 $2.21 1,456,889
2016-10-25 $2.20 $2.22 $2.16 $2.17 $2.17 793,624
2016-10-24 $2.13 $2.23 $2.13 $2.16 $2.16 714,899
2016-10-21 $2.18 $2.20 $2.15 $2.16 $2.16 481,327
2016-10-20 $2.21 $2.24 $2.17 $2.18 $2.18 578,382
2016-10-19 $2.22 $2.26 $2.19 $2.21 $2.21 526,610
2016-10-18 $2.34 $2.34 $2.16 $2.20 $2.20 1,318,932
2016-10-17 $2.39 $2.40 $2.22 $2.25 $2.25 963,962
2016-10-14 $2.20 $2.41 $2.20 $2.32 $2.32 1,768,055
2016-10-13 $2.20 $2.20 $2.10 $2.20 $2.20 1,103,333
2016-10-12 $2.28 $2.31 $2.20 $2.22 $2.22 1,348,052
2016-10-11 $2.41 $2.41 $2.28 $2.29 $2.29 841,067
2016-10-10 $2.46 $2.46 $2.36 $2.40 $2.40 724,972
2016-10-07 $2.46 $2.46 $2.36 $2.38 $2.38 780,285
2016-10-06 $2.44 $2.45 $2.34 $2.44 $2.44 1,057,705
2016-10-05 $2.41 $2.49 $2.35 $2.41 $2.41 1,097,006
2016-10-04 $2.52 $2.52 $2.33 $2.38 $2.38 3,001,172
2016-10-03 $2.21 $2.53 $2.20 $2.49 $2.49 4,146,782
2016-09-30 $2.18 $2.25 $2.14 $2.21 $2.21 1,059,658
2016-09-29 $2.21 $2.23 $2.11 $2.11 $2.11 4,666,334
2016-09-28 $2.19 $2.26 $2.12 $2.18 $2.18 2,030,657
2016-09-27 $2.09 $2.24 $2.08 $2.18 $2.18 2,530,972
2016-09-26 $2.04 $2.08 $2.00 $2.06 $2.06 1,050,394
2016-09-23 $2.03 $2.03 $1.95 $2.00 $2.00 688,485
2016-09-22 $2.10 $2.10 $2.01 $2.02 $2.02 651,690
2016-09-21 $2.02 $2.07 $2.01 $2.07 $2.07 494,562
2016-09-20 $2.04 $2.04 $1.98 $1.99 $1.99 540,872
2016-09-19 $2.00 $2.05 $1.99 $2.02 $2.02 350,833
2016-09-16 $1.98 $2.00 $1.94 $2.00 $2.00 445,760
2016-09-15 $2.04 $2.04 $1.93 $1.96 $1.96 239,948
2016-09-14 $2.01 $2.01 $1.90 $1.92 $1.92 447,861
2016-09-13 $2.00 $2.02 $1.85 $1.92 $1.92 1,209,845
2016-09-12 $2.00 $2.04 $2.00 $2.02 $2.02 501,328
2016-09-09 $2.26 $2.26 $2.00 $2.01 $2.01 1,113,581
2016-09-08 $2.20 $2.20 $2.09 $2.10 $2.10 475,247
2016-09-07 $2.05 $2.15 $2.05 $2.09 $2.09 628,276
2016-09-06 $2.15 $2.19 $2.08 $2.13 $2.13 1,494,792
2016-09-02 $2.10 $2.15 $2.10 $2.14 $2.14 562,135
2016-09-01 $2.16 $2.16 $2.06 $2.10 $2.10 674,827
2016-08-31 $2.06 $2.14 $2.05 $2.08 $2.08 731,546
2016-08-30 $2.12 $2.15 $2.04 $2.07 $2.07 754,831
2016-08-29 $2.11 $2.19 $2.07 $2.12 $2.12 1,293,426
2016-08-26 $2.04 $2.17 $2.04 $2.12 $2.12 1,203,249
2016-08-25 $2.09 $2.13 $2.02 $2.05 $2.05 1,176,103
2016-08-24 $2.09 $2.10 $1.98 $1.99 $1.99 1,624,014
2016-08-23 $2.11 $2.14 $2.02 $2.08 $2.08 906,686
2016-08-22 $2.15 $2.18 $1.98 $2.03 $2.03 2,510,744
2016-08-19 $2.16 $2.30 $2.10 $2.11 $2.11 3,796,756
2016-08-18 $2.12 $2.38 $2.06 $2.16 $2.16 11,818,241
2016-08-17 $1.94 $2.01 $1.91 $1.97 $1.97 1,286,139
2016-08-16 $1.91 $1.98 $1.89 $1.96 $1.96 1,165,296
2016-08-15 $1.80 $1.96 $1.80 $1.92 $1.92 1,039,192
2016-08-12 $1.82 $1.86 $1.79 $1.81 $1.81 537,848
2016-08-11 $1.76 $1.86 $1.75 $1.82 $1.82 768,157
2016-08-10 $1.87 $1.88 $1.77 $1.77 $1.77 902,987
2016-08-09 $1.96 $1.97 $1.84 $1.89 $1.89 1,446,113
2016-08-08 $1.98 $2.03 $1.94 $1.97 $1.97 631,852
2016-08-05 $2.01 $2.03 $1.94 $1.99 $1.99 626,210
2016-08-04 $2.00 $2.04 $1.98 $2.00 $2.00 322,721
2016-08-03 $1.91 $2.03 $1.90 $2.00 $2.00 707,782
2016-08-02 $2.07 $2.07 $1.91 $1.96 $1.96 1,089,153
2016-08-01 $1.95 $2.04 $1.95 $2.03 $2.03 685,775
2016-07-29 $2.06 $2.07 $1.93 $1.93 $1.93 1,113,675
2016-07-28 $2.10 $2.15 $1.92 $2.01 $2.01 3,107,695
2016-07-27 $1.90 $2.12 $1.86 $2.04 $2.04 5,354,259
2016-07-26 $1.81 $1.84 $1.76 $1.83 $1.83 1,107,603
2016-07-25 $1.85 $1.92 $1.77 $1.83 $1.83 2,586,264
2016-07-22 $1.70 $1.87 $1.67 $1.81 $1.81 2,231,982
2016-07-21 $1.79 $1.81 $1.68 $1.71 $1.71 2,054,385
2016-07-20 $1.61 $1.75 $1.61 $1.71 $1.71 3,445,365
2016-07-19 $1.85 $1.87 $1.56 $1.57 $1.57 8,995,274
2016-07-18 $1.56 $2.01 $1.49 $2.01 $2.01 18,668,454
2016-07-15 $1.37 $1.40 $1.35 $1.39 $1.39 168,910
2016-07-14 $1.40 $1.40 $1.33 $1.38 $1.38 510,136
2016-07-13 $1.39 $1.41 $1.33 $1.35 $1.35 610,739
2016-07-12 $1.48 $1.50 $1.39 $1.39 $1.39 988,103
2016-07-11 $1.33 $1.45 $1.30 $1.45 $1.45 3,104,867
2016-07-08 $1.28 $1.32 $1.27 $1.29 $1.29 1,010,969
2016-07-07 $1.25 $1.27 $1.23 $1.26 $1.26 872,304
2016-07-06 $1.24 $1.25 $1.23 $1.24 $1.24 262,224
2016-07-05 $1.27 $1.29 $1.24 $1.25 $1.25 451,489
2016-07-01 $1.29 $1.31 $1.26 $1.30 $1.30 302,555
2016-06-30 $1.31 $1.33 $1.24 $1.25 $1.25 2,145,116
2016-06-29 $1.27 $1.34 $1.27 $1.33 $1.33 1,287,976
2016-06-28 $1.25 $1.32 $1.23 $1.26 $1.26 492,615
2016-06-27 $1.28 $1.31 $1.25 $1.25 $1.25 548,985
2016-06-24 $1.33 $1.35 $1.26 $1.27 $1.27 708,410
2016-06-23 $1.36 $1.40 $1.35 $1.36 $1.36 142,607
2016-06-22 $1.39 $1.39 $1.35 $1.35 $1.35 414,102
2016-06-21 $1.37 $1.41 $1.37 $1.37 $1.37 272,301
2016-06-20 $1.41 $1.41 $1.37 $1.38 $1.38 271,995
2016-06-17 $1.37 $1.39 $1.37 $1.39 $1.39 191,492
2016-06-16 $1.37 $1.39 $1.35 $1.37 $1.37 261,160
2016-06-15 $1.39 $1.40 $1.37 $1.38 $1.38 171,342
2016-06-14 $1.40 $1.41 $1.39 $1.39 $1.39 153,578
2016-06-13 $1.41 $1.42 $1.36 $1.42 $1.42 426,545
2016-06-10 $1.40 $1.42 $1.39 $1.40 $1.40 280,788
2016-06-09 $1.42 $1.44 $1.41 $1.42 $1.42 220,783
2016-06-08 $1.45 $1.47 $1.44 $1.44 $1.44 379,278
2016-06-07 $1.44 $1.45 $1.42 $1.44 $1.44 309,860
2016-06-06 $1.44 $1.47 $1.42 $1.44 $1.44 613,746
2016-06-03 $1.39 $1.44 $1.38 $1.41 $1.41 337,096
2016-06-02 $1.48 $1.49 $1.37 $1.39 $1.39 871,800
2016-06-01 $1.40 $1.49 $1.35 $1.44 $1.44 1,494,646
2016-05-31 $1.37 $1.39 $1.36 $1.38 $1.38 207,386
2016-05-27 $1.35 $1.36 $1.34 $1.36 $1.36 125,637
2016-05-26 $1.38 $1.38 $1.34 $1.36 $1.36 326,941
2016-05-25 $1.35 $1.38 $1.34 $1.35 $1.35 379,323
2016-05-24 $1.41 $1.41 $1.34 $1.36 $1.36 309,554
2016-05-23 $1.34 $1.41 $1.34 $1.40 $1.40 208,827
2016-05-20 $1.37 $1.37 $1.34 $1.35 $1.35 150,287
2016-05-19 $1.35 $1.36 $1.31 $1.36 $1.36 253,460
2016-05-18 $1.40 $1.40 $1.36 $1.36 $1.36 133,143
2016-05-17 $1.39 $1.40 $1.36 $1.36 $1.36 168,616
2016-05-16 $1.35 $1.38 $1.34 $1.38 $1.38 227,665
2016-05-13 $1.35 $1.39 $1.34 $1.34 $1.34 350,346
2016-05-12 $1.42 $1.42 $1.33 $1.37 $1.37 527,750
2016-05-11 $1.38 $1.39 $1.36 $1.39 $1.39 325,169
2016-05-10 $1.43 $1.43 $1.38 $1.39 $1.39 448,558
2016-05-09 $1.41 $1.46 $1.39 $1.42 $1.42 567,131
2016-05-06 $1.40 $1.44 $1.39 $1.40 $1.40 217,329
2016-05-05 $1.44 $1.45 $1.39 $1.40 $1.40 388,368
2016-05-04 $1.44 $1.47 $1.40 $1.43 $1.43 378,626
2016-05-03 $1.48 $1.48 $1.41 $1.42 $1.42 471,076
2016-05-02 $1.60 $1.61 $1.44 $1.52 $1.52 774,014
2016-04-29 $1.61 $1.64 $1.59 $1.60 $1.60 1,099,580
2016-04-28 $1.48 $1.59 $1.46 $1.58 $1.58 1,645,998
2016-04-27 $1.44 $1.47 $1.43 $1.46 $1.46 823,614
2016-04-26 $1.44 $1.44 $1.41 $1.42 $1.42 575,078
2016-04-25 $1.43 $1.43 $1.38 $1.39 $1.39 402,963
2016-04-22 $1.43 $1.44 $1.38 $1.42 $1.42 506,107
2016-04-21 $1.38 $1.41 $1.37 $1.41 $1.41 425,483
2016-04-20 $1.38 $1.42 $1.35 $1.37 $1.37 492,666
2016-04-19 $1.40 $1.40 $1.37 $1.37 $1.37 392,367
2016-04-18 $1.35 $1.40 $1.35 $1.39 $1.39 168,214
2016-04-15 $1.38 $1.41 $1.35 $1.37 $1.37 338,160
2016-04-14 $1.42 $1.42 $1.39 $1.40 $1.40 284,318
2016-04-13 $1.36 $1.44 $1.35 $1.40 $1.40 890,620
2016-04-12 $1.34 $1.38 $1.33 $1.37 $1.37 257,886
2016-04-11 $1.34 $1.36 $1.32 $1.34 $1.34 334,410
2016-04-08 $1.35 $1.35 $1.33 $1.33 $1.33 152,479
2016-04-07 $1.34 $1.37 $1.32 $1.34 $1.34 340,008
2016-04-06 $1.35 $1.37 $1.34 $1.35 $1.35 269,493
2016-04-05 $1.38 $1.38 $1.35 $1.36 $1.36 160,314
2016-04-04 $1.39 $1.40 $1.37 $1.38 $1.38 306,750
2016-04-01 $1.39 $1.41 $1.37 $1.39 $1.39 100,973
2016-03-31 $1.40 $1.41 $1.37 $1.40 $1.40 293,824
2016-03-30 $1.37 $1.41 $1.36 $1.41 $1.41 637,936
2016-03-29 $1.35 $1.40 $1.35 $1.38 $1.38 345,989
2016-03-28 $1.37 $1.39 $1.34 $1.38 $1.38 225,963
2016-03-24 $1.32 $1.39 $1.31 $1.38 $1.38 224,058
2016-03-23 $1.41 $1.43 $1.33 $1.34 $1.34 557,406
2016-03-22 $1.42 $1.45 $1.39 $1.40 $1.40 437,251
2016-03-21 $1.43 $1.43 $1.39 $1.39 $1.39 220,499
2016-03-18 $1.41 $1.44 $1.39 $1.43 $1.43 302,726
2016-03-17 $1.39 $1.45 $1.39 $1.42 $1.42 325,984
2016-03-16 $1.38 $1.43 $1.34 $1.40 $1.40 378,334
2016-03-15 $1.42 $1.43 $1.37 $1.40 $1.40 333,552
2016-03-14 $1.42 $1.47 $1.42 $1.43 $1.43 438,295
2016-03-11 $1.42 $1.47 $1.42 $1.45 $1.45 347,372
2016-03-10 $1.45 $1.50 $1.40 $1.43 $1.43 399,702
2016-03-09 $1.46 $1.49 $1.45 $1.47 $1.47 230,708
2016-03-08 $1.47 $1.50 $1.45 $1.48 $1.48 340,537
2016-03-07 $1.44 $1.51 $1.37 $1.51 $1.51 611,974
2016-03-04 $1.50 $1.56 $1.41 $1.42 $1.42 923,472
2016-03-03 $1.48 $1.53 $1.47 $1.51 $1.51 830,847
2016-03-02 $1.38 $1.49 $1.38 $1.48 $1.48 720,771
2016-03-01 $1.42 $1.44 $1.40 $1.41 $1.41 410,276
2016-02-29 $1.33 $1.45 $1.33 $1.42 $1.42 868,655
2016-02-26 $1.33 $1.40 $1.33 $1.36 $1.36 910,790
2016-02-25 $1.28 $1.34 $1.27 $1.33 $1.33 575,408
2016-02-24 $1.31 $1.33 $1.23 $1.33 $1.33 917,135
2016-02-23 $1.28 $1.32 $1.28 $1.31 $1.31 728,465
2016-02-22 $1.31 $1.34 $1.30 $1.31 $1.31 323,997
2016-02-19 $1.35 $1.35 $1.30 $1.32 $1.32 299,126
2016-02-18 $1.30 $1.35 $1.30 $1.34 $1.34 347,741
2016-02-17 $1.32 $1.36 $1.31 $1.32 $1.32 638,167
2016-02-16 $1.27 $1.35 $1.27 $1.34 $1.34 252,034
2016-02-12 $1.27 $1.29 $1.25 $1.28 $1.28 433,000
2016-02-11 $1.26 $1.29 $1.24 $1.27 $1.27 485,456
2016-02-10 $1.30 $1.30 $1.27 $1.30 $1.30 206,675
2016-02-09 $1.29 $1.32 $1.28 $1.29 $1.29 319,866
2016-02-08 $1.31 $1.34 $1.30 $1.32 $1.32 282,017
2016-02-05 $1.43 $1.43 $1.30 $1.35 $1.35 373,963
2016-02-04 $1.33 $1.43 $1.33 $1.40 $1.40 468,540
2016-02-03 $1.30 $1.36 $1.29 $1.33 $1.33 678,889
2016-02-02 $1.34 $1.35 $1.28 $1.30 $1.30 501,926
2016-02-01 $1.36 $1.39 $1.29 $1.36 $1.36 445,717
2016-01-29 $1.30 $1.36 $1.30 $1.33 $1.33 240,573
2016-01-28 $1.31 $1.36 $1.30 $1.30 $1.30 186,480
2016-01-27 $1.35 $1.35 $1.31 $1.31 $1.31 201,542
2016-01-26 $1.32 $1.35 $1.30 $1.30 $1.30 304,129
2016-01-25 $1.34 $1.35 $1.30 $1.31 $1.31 312,807
2016-01-22 $1.40 $1.42 $1.29 $1.36 $1.36 1,307,748
2016-01-21 $1.19 $1.25 $1.16 $1.23 $1.23 690,317
2016-01-20 $1.20 $1.24 $1.11 $1.20 $1.20 1,418,274
2016-01-19 $1.25 $1.28 $1.21 $1.23 $1.23 569,047
2016-01-15 $1.25 $1.27 $1.20 $1.27 $1.27 553,860
2016-01-14 $1.25 $1.29 $1.23 $1.26 $1.26 466,074
2016-01-13 $1.28 $1.30 $1.24 $1.25 $1.25 418,212
2016-01-12 $1.31 $1.38 $1.25 $1.26 $1.26 914,241
2016-01-11 $1.35 $1.39 $1.28 $1.32 $1.32 494,052
2016-01-08 $1.33 $1.40 $1.33 $1.33 $1.33 743,616
2016-01-07 $1.36 $1.36 $1.30 $1.31 $1.31 616,732
2016-01-06 $1.45 $1.45 $1.37 $1.39 $1.39 668,566
2016-01-05 $1.49 $1.52 $1.45 $1.46 $1.46 297,304
2016-01-04 $1.46 $1.55 $1.45 $1.52 $1.52 724,196
2015-12-31 $1.64 $1.67 $1.52 $1.56 $1.56 898,503
2015-12-30 $1.61 $1.68 $1.58 $1.63 $1.63 3,456,932
2015-12-29 $1.50 $1.60 $1.43 $1.58 $1.58 1,862,102
2015-12-28 $1.38 $1.59 $1.38 $1.55 $1.55 2,387,661
2015-12-24 $1.33 $1.39 $1.33 $1.37 $1.37 539,141
2015-12-23 $1.32 $1.38 $1.32 $1.37 $1.37 516,222
2015-12-22 $1.31 $1.35 $1.28 $1.35 $1.35 496,515
2015-12-21 $1.22 $1.33 $1.22 $1.30 $1.30 1,079,469
2015-12-18 $1.20 $1.22 $1.17 $1.22 $1.22 638,065
2015-12-17 $1.28 $1.28 $1.20 $1.20 $1.20 496,069
2015-12-16 $1.19 $1.28 $1.19 $1.27 $1.27 812,708
2015-12-15 $1.21 $1.21 $1.17 $1.18 $1.18 470,550
2015-12-14 $1.19 $1.23 $1.16 $1.19 $1.19 389,748
2015-12-11 $1.18 $1.20 $1.17 $1.18 $1.18 298,548
2015-12-10 $1.24 $1.24 $1.17 $1.19 $1.19 562,998
2015-12-09 $1.20 $1.24 $1.19 $1.23 $1.23 301,296
2015-12-08 $1.19 $1.20 $1.16 $1.17 $1.17 455,677
2015-12-07 $1.23 $1.24 $1.19 $1.19 $1.19 577,537
2015-12-04 $1.28 $1.30 $1.20 $1.22 $1.22 871,763
2015-12-03 $1.27 $1.30 $1.27 $1.29 $1.29 372,179
2015-12-02 $1.26 $1.32 $1.26 $1.28 $1.28 413,755
2015-12-01 $1.30 $1.32 $1.26 $1.30 $1.30 623,484
2015-11-30 $1.37 $1.39 $1.25 $1.27 $1.27 1,381,419
2015-11-27 $1.38 $1.38 $1.34 $1.36 $1.36 355,017
2015-11-25 $1.36 $1.42 $1.34 $1.39 $1.39 627,236
2015-11-24 $1.29 $1.35 $1.28 $1.35 $1.35 302,522
2015-11-23 $1.36 $1.36 $1.28 $1.30 $1.30 900,013
2015-11-20 $1.36 $1.39 $1.34 $1.34 $1.34 519,513
2015-11-19 $1.37 $1.40 $1.33 $1.39 $1.39 483,496
2015-11-18 $1.38 $1.38 $1.31 $1.34 $1.34 408,325
2015-11-17 $1.45 $1.45 $1.31 $1.36 $1.36 1,110,751
2015-11-16 $1.44 $1.48 $1.42 $1.45 $1.45 319,627
2015-11-13 $1.51 $1.51 $1.43 $1.47 $1.47 396,005
2015-11-12 $1.48 $1.53 $1.46 $1.49 $1.49 421,635
2015-11-11 $1.53 $1.59 $1.49 $1.51 $1.51 497,597
2015-11-10 $1.60 $1.63 $1.48 $1.51 $1.51 1,115,780
2015-11-09 $1.60 $1.64 $1.57 $1.58 $1.58 687,670
2015-11-06 $1.60 $1.63 $1.46 $1.58 $1.58 1,201,170
2015-11-05 $1.67 $1.68 $1.61 $1.62 $1.62 568,285
2015-11-04 $1.73 $1.75 $1.68 $1.71 $1.71 448,471
2015-11-03 $1.67 $1.75 $1.64 $1.68 $1.68 1,276,213
2015-11-02 $1.53 $1.70 $1.51 $1.63 $1.63 1,949,783
2015-10-30 $1.51 $1.54 $1.48 $1.51 $1.51 595,528
2015-10-29 $1.52 $1.54 $1.48 $1.53 $1.53 456,282
2015-10-28 $1.51 $1.54 $1.48 $1.50 $1.50 610,110
2015-10-27 $1.58 $1.58 $1.48 $1.50 $1.50 492,976
2015-10-26 $1.50 $1.57 $1.45 $1.54 $1.54 867,281
2015-10-23 $1.49 $1.49 $1.41 $1.45 $1.45 499,705
2015-10-22 $1.51 $1.51 $1.45 $1.47 $1.47 262,128
2015-10-21 $1.49 $1.52 $1.46 $1.48 $1.48 211,925
2015-10-20 $1.50 $1.52 $1.46 $1.48 $1.48 299,163
2015-10-19 $1.49 $1.54 $1.46 $1.50 $1.50 574,507
2015-10-16 $1.53 $1.56 $1.49 $1.56 $1.56 499,136
2015-10-15 $1.54 $1.59 $1.54 $1.56 $1.56 507,551
2015-10-14 $1.51 $1.56 $1.50 $1.55 $1.55 424,016
2015-10-13 $1.45 $1.58 $1.45 $1.51 $1.51 726,402
2015-10-12 $1.54 $1.56 $1.42 $1.49 $1.49 675,178
2015-10-09 $1.59 $1.60 $1.53 $1.55 $1.55 900,042
2015-10-08 $1.50 $1.62 $1.46 $1.54 $1.54 2,143,903
2015-10-07 $1.44 $1.48 $1.41 $1.48 $1.48 851,792
2015-10-06 $1.42 $1.42 $1.36 $1.40 $1.40 791,439
2015-10-05 $1.29 $1.38 $1.28 $1.37 $1.37 1,317,684
2015-10-02 $1.20 $1.28 $1.19 $1.28 $1.28 593,659
2015-10-01 $1.25 $1.25 $1.20 $1.23 $1.23 330,446
2015-09-30 $1.15 $1.24 $1.12 $1.20 $1.20 1,057,761
2015-09-29 $1.22 $1.27 $1.12 $1.13 $1.13 1,807,920
2015-09-28 $1.35 $1.36 $1.21 $1.22 $1.22 2,833,291
2015-09-25 $1.16 $1.19 $1.15 $1.17 $1.17 648,989
2015-09-24 $1.20 $1.21 $1.12 $1.14 $1.14 753,439
2015-09-23 $1.21 $1.23 $1.17 $1.17 $1.17 518,364
2015-09-22 $1.25 $1.26 $1.20 $1.23 $1.23 588,614
2015-09-21 $1.29 $1.34 $1.25 $1.26 $1.26 1,027,170
2015-09-18 $1.29 $1.30 $1.25 $1.26 $1.26 384,172
2015-09-17 $1.28 $1.32 $1.25 $1.26 $1.26 463,083
2015-09-16 $1.27 $1.30 $1.26 $1.30 $1.30 279,108
2015-09-15 $1.34 $1.39 $1.25 $1.27 $1.27 1,089,040
2015-09-14 $1.42 $1.43 $1.28 $1.32 $1.32 690,647
2015-09-11 $1.45 $1.46 $1.33 $1.44 $1.44 381,410
2015-09-10 $1.44 $1.51 $1.40 $1.45 $1.45 411,001
2015-09-09 $1.37 $1.45 $1.35 $1.43 $1.43 580,362
2015-09-08 $1.30 $1.39 $1.30 $1.35 $1.35 249,496
2015-09-04 $1.34 $1.34 $1.30 $1.31 $1.31 139,692
2015-09-03 $1.32 $1.38 $1.29 $1.34 $1.34 373,005
2015-09-02 $1.35 $1.35 $1.26 $1.30 $1.30 382,144
2015-09-01 $1.33 $1.35 $1.30 $1.35 $1.35 318,582
2015-08-31 $1.25 $1.35 $1.25 $1.34 $1.34 344,522
2015-08-28 $1.23 $1.29 $1.21 $1.28 $1.28 525,673
2015-08-27 $1.22 $1.24 $1.18 $1.24 $1.24 488,042
2015-08-26 $1.27 $1.28 $1.15 $1.17 $1.17 650,870
2015-08-25 $1.25 $1.25 $1.17 $1.18 $1.18 445,569
2015-08-24 $1.13 $1.24 $1.07 $1.17 $1.17 860,908
2015-08-21 $1.32 $1.33 $1.21 $1.24 $1.24 730,214
2015-08-20 $1.30 $1.33 $1.30 $1.31 $1.31 342,145
2015-08-19 $1.31 $1.35 $1.30 $1.33 $1.33 211,465
2015-08-18 $1.31 $1.35 $1.31 $1.34 $1.34 141,213
2015-08-17 $1.35 $1.35 $1.31 $1.33 $1.33 136,763
2015-08-14 $1.29 $1.34 $1.29 $1.34 $1.34 277,236
2015-08-13 $1.32 $1.33 $1.26 $1.27 $1.27 171,659
2015-08-12 $1.31 $1.33 $1.28 $1.31 $1.31 247,155
2015-08-11 $1.31 $1.34 $1.30 $1.31 $1.31 176,290
2015-08-10 $1.30 $1.33 $1.27 $1.33 $1.33 325,261
2015-08-07 $1.27 $1.31 $1.25 $1.27 $1.27 319,042
2015-08-06 $1.36 $1.37 $1.27 $1.27 $1.27 760,587
2015-08-05 $1.33 $1.35 $1.32 $1.33 $1.33 335,030
2015-08-04 $1.31 $1.34 $1.30 $1.33 $1.33 353,460
2015-08-03 $1.40 $1.40 $1.27 $1.34 $1.34 1,183,788
2015-07-31 $1.36 $1.40 $1.34 $1.35 $1.35 776,009
2015-07-30 $1.42 $1.44 $1.37 $1.39 $1.39 222,827
2015-07-29 $1.38 $1.46 $1.32 $1.44 $1.44 705,314
2015-07-28 $1.44 $1.44 $1.37 $1.40 $1.40 611,093
2015-07-27 $1.43 $1.43 $1.33 $1.34 $1.34 1,014,686
2015-07-24 $1.51 $1.51 $1.43 $1.44 $1.44 500,288
2015-07-23 $1.52 $1.54 $1.48 $1.49 $1.49 428,581
2015-07-22 $1.60 $1.62 $1.50 $1.54 $1.54 980,663
2015-07-21 $1.52 $1.52 $1.43 $1.51 $1.51 635,665
2015-07-20 $1.50 $1.56 $1.47 $1.49 $1.49 554,096
2015-07-17 $1.52 $1.54 $1.49 $1.50 $1.50 539,056
2015-07-16 $1.63 $1.63 $1.49 $1.54 $1.54 1,257,168
2015-07-15 $1.66 $1.66 $1.57 $1.58 $1.58 1,209,021
2015-07-14 $1.46 $1.61 $1.46 $1.60 $1.60 1,879,827
2015-07-13 $1.45 $1.47 $1.40 $1.44 $1.44 799,211
2015-07-10 $1.43 $1.44 $1.40 $1.43 $1.43 1,020,591
2015-07-09 $1.47 $1.49 $1.38 $1.42 $1.42 1,653,923
2015-07-08 $1.61 $1.61 $1.21 $1.36 $1.36 8,527,840
2015-07-07 $1.68 $1.68 $1.58 $1.60 $1.60 1,708,808
2015-07-06 $1.75 $1.75 $1.62 $1.64 $1.64 1,491,858
2015-07-02 $1.77 $1.83 $1.69 $1.70 $1.70 2,905,361
2015-07-01 $1.71 $1.72 $1.63 $1.72 $1.72 9,001,110
2015-06-30 $2.14 $2.14 $2.04 $2.09 $2.09 668,934
2015-06-29 $2.23 $2.23 $2.08 $2.14 $2.14 781,097
2015-06-26 $2.18 $2.20 $2.15 $2.19 $2.19 310,512
2015-06-25 $2.25 $2.26 $2.16 $2.17 $2.17 582,157
2015-06-24 $2.21 $2.25 $2.21 $2.22 $2.22 182,399
2015-06-23 $2.20 $2.25 $2.15 $2.23 $2.23 358,719
2015-06-22 $2.25 $2.27 $2.20 $2.21 $2.21 374,918
2015-06-19 $2.33 $2.33 $2.23 $2.24 $2.24 596,860
2015-06-18 $2.31 $2.39 $2.31 $2.33 $2.33 614,399
2015-06-17 $2.27 $2.32 $2.24 $2.27 $2.27 450,402
2015-06-16 $2.44 $2.44 $2.29 $2.30 $2.30 943,504
2015-06-15 $2.44 $2.49 $2.38 $2.41 $2.41 1,067,669
2015-06-12 $2.32 $2.51 $2.32 $2.44 $2.44 2,462,646
2015-06-11 $2.38 $2.39 $2.32 $2.35 $2.35 604,814
2015-06-10 $2.50 $2.50 $2.34 $2.35 $2.35 2,097,104
2015-06-09 $2.32 $2.39 $2.20 $2.27 $2.27 2,032,833
2015-06-08 $2.31 $2.46 $2.23 $2.34 $2.34 8,264,175
2015-06-05 $2.08 $2.14 $2.07 $2.10 $2.10 385,316
2015-06-04 $2.14 $2.14 $2.07 $2.11 $2.11 827,049
2015-06-03 $2.07 $2.12 $2.07 $2.12 $2.12 315,914
2015-06-02 $2.07 $2.12 $2.05 $2.07 $2.07 741,779
2015-06-01 $2.09 $2.09 $2.05 $2.05 $2.05 289,422
2015-05-29 $2.10 $2.10 $2.06 $2.09 $2.09 272,103
2015-05-28 $2.07 $2.10 $2.06 $2.09 $2.09 300,880
2015-05-27 $2.09 $2.10 $2.05 $2.09 $2.09 425,644
2015-05-26 $2.09 $2.12 $2.06 $2.07 $2.07 614,272
2015-05-22 $2.13 $2.15 $2.06 $2.09 $2.09 879,580
2015-05-21 $2.07 $2.13 $2.07 $2.13 $2.13 394,845
2015-05-20 $2.08 $2.10 $2.05 $2.07 $2.07 451,706
2015-05-19 $2.13 $2.17 $2.08 $2.10 $2.10 592,887
2015-05-18 $2.15 $2.21 $2.10 $2.11 $2.11 477,784
2015-05-15 $2.16 $2.23 $2.14 $2.16 $2.16 409,403
2015-05-14 $2.22 $2.24 $2.17 $2.19 $2.19 166,276
2015-05-13 $2.16 $2.21 $2.16 $2.19 $2.19 286,450
2015-05-12 $2.16 $2.24 $2.14 $2.15 $2.15 568,424
2015-05-11 $2.10 $2.20 $2.10 $2.18 $2.18 564,427
2015-05-08 $2.11 $2.13 $2.07 $2.11 $2.11 470,761
2015-05-07 $2.16 $2.17 $2.07 $2.11 $2.11 539,394
2015-05-06 $2.22 $2.24 $2.16 $2.18 $2.18 395,650
2015-05-05 $2.21 $2.21 $2.16 $2.19 $2.19 629,911
2015-05-04 $2.26 $2.26 $2.18 $2.19 $2.19 467,307
2015-05-01 $2.26 $2.26 $2.17 $2.20 $2.20 552,465
2015-04-30 $2.30 $2.30 $2.20 $2.23 $2.23 504,498
2015-04-29 $2.06 $2.35 $2.02 $2.29 $2.29 2,196,267
2015-04-28 $2.20 $2.28 $2.17 $2.25 $2.25 836,108
2015-04-27 $2.18 $2.19 $2.17 $2.18 $2.18 423,757
2015-04-24 $2.20 $2.23 $2.17 $2.18 $2.18 405,090
2015-04-23 $2.15 $2.23 $2.12 $2.21 $2.21 416,811
2015-04-22 $2.23 $2.23 $2.12 $2.14 $2.14 1,105,215
2015-04-21 $2.24 $2.25 $2.19 $2.23 $2.23 776,901
2015-04-20 $2.29 $2.29 $2.23 $2.27 $2.27 533,839
2015-04-17 $2.36 $2.39 $2.24 $2.26 $2.26 1,560,484
2015-04-16 $2.44 $2.44 $2.33 $2.35 $2.35 766,920
2015-04-15 $2.35 $2.49 $2.31 $2.40 $2.40 2,284,074
2015-04-14 $2.24 $2.34 $2.24 $2.26 $2.26 693,076
2015-04-13 $2.30 $2.31 $2.23 $2.25 $2.25 413,813
2015-04-10 $2.26 $2.29 $2.18 $2.29 $2.29 647,545
2015-04-09 $2.23 $2.27 $2.16 $2.25 $2.25 921,050
2015-04-08 $2.31 $2.33 $2.20 $2.23 $2.23 975,023
2015-04-07 $2.35 $2.45 $2.29 $2.31 $2.31 3,232,146
2015-04-06 $2.08 $2.20 $2.08 $2.16 $2.16 622,578
2015-04-02 $2.09 $2.13 $2.06 $2.11 $2.11 602,651
2015-04-01 $2.11 $2.11 $2.01 $2.02 $2.02 356,864
2015-03-31 $2.00 $2.11 $2.00 $2.10 $2.10 613,627
2015-03-30 $2.03 $2.05 $2.00 $2.02 $2.02 569,866
2015-03-27 $2.06 $2.08 $2.00 $2.03 $2.03 611,928
2015-03-26 $2.04 $2.10 $2.04 $2.05 $2.05 483,146
2015-03-25 $2.08 $2.13 $2.02 $2.05 $2.05 612,322
2015-03-24 $2.12 $2.14 $2.02 $2.09 $2.09 676,190
2015-03-23 $2.08 $2.15 $2.06 $2.09 $2.09 419,782
2015-03-20 $2.09 $2.14 $2.06 $2.06 $2.06 615,631
2015-03-19 $2.10 $2.20 $2.07 $2.07 $2.07 851,473
2015-03-18 $2.01 $2.11 $1.96 $2.11 $2.11 591,888
2015-03-17 $2.05 $2.06 $1.95 $2.01 $2.01 1,037,650
2015-03-16 $2.12 $2.15 $2.08 $2.08 $2.08 781,232
2015-03-13 $2.18 $2.23 $2.11 $2.13 $2.13 825,862
2015-03-12 $2.22 $2.28 $2.18 $2.22 $2.22 787,243
2015-03-11 $2.18 $2.26 $2.15 $2.22 $2.22 744,275
2015-03-10 $2.20 $2.24 $2.14 $2.22 $2.22 705,921
2015-03-09 $2.32 $2.32 $2.20 $2.23 $2.23 812,978
2015-03-06 $2.36 $2.41 $2.28 $2.29 $2.29 1,031,677
2015-03-05 $2.28 $2.36 $2.27 $2.35 $2.35 696,070
2015-03-04 $2.28 $2.32 $2.25 $2.27 $2.27 818,185
2015-03-03 $2.38 $2.40 $2.31 $2.33 $2.33 736,067
2015-03-02 $2.36 $2.42 $2.21 $2.37 $2.37 1,479,415
2015-02-27 $2.37 $2.38 $2.19 $2.29 $2.29 2,470,422
2015-02-26 $2.51 $2.54 $2.35 $2.36 $2.36 4,043,213
2015-02-25 $2.79 $2.83 $2.65 $2.74 $2.74 2,003,894
2015-02-24 $2.61 $2.75 $2.46 $2.71 $2.71 1,992,837
2015-02-23 $2.72 $2.78 $2.60 $2.60 $2.60 5,441,448
2015-02-20 $2.42 $2.48 $2.37 $2.41 $2.41 1,783,131
2015-02-19 $2.50 $2.60 $2.43 $2.48 $2.48 3,003,356
2015-02-18 $2.68 $2.71 $2.51 $2.58 $2.58 2,149,880
2015-02-17 $2.65 $2.83 $2.60 $2.68 $2.68 3,353,846
2015-02-13 $2.76 $2.79 $2.60 $2.66 $2.66 4,876,111
2015-02-12 $2.92 $3.10 $2.75 $2.92 $2.92 15,795,733
2015-02-11 $2.51 $2.78 $2.35 $2.71 $2.71 31,399,569
2015-02-10 $1.70 $1.71 $1.66 $1.69 $1.69 513,834
2015-02-09 $1.74 $1.75 $1.66 $1.66 $1.66 494,341
2015-02-06 $1.70 $1.77 $1.70 $1.72 $1.72 699,354
2015-02-05 $1.64 $1.71 $1.60 $1.71 $1.71 156,174
2015-02-04 $1.70 $1.70 $1.63 $1.63 $1.63 112,544
2015-02-03 $1.66 $1.71 $1.63 $1.68 $1.68 896,387
2015-02-02 $1.58 $1.64 $1.53 $1.61 $1.61 363,952
2015-01-30 $1.55 $1.61 $1.55 $1.55 $1.55 420,383
2015-01-29 $1.62 $1.67 $1.55 $1.61 $1.61 730,533
2015-01-28 $1.73 $1.74 $1.53 $1.54 $1.54 1,227,525
2015-01-27 $1.56 $1.70 $1.53 $1.66 $1.66 1,136,082
2015-01-26 $1.52 $1.63 $1.50 $1.55 $1.55 1,312,937
2015-01-23 $1.51 $1.53 $1.47 $1.50 $1.50 477,998
2015-01-22 $1.47 $1.59 $1.45 $1.48 $1.48 1,428,627
2015-01-21 $1.54 $1.55 $1.41 $1.46 $1.46 1,621,900
2015-01-20 $1.65 $1.65 $1.46 $1.48 $1.48 1,183,731
2015-01-16 $1.60 $1.60 $1.56 $1.57 $1.57 804,775
2015-01-15 $1.76 $1.76 $1.59 $1.61 $1.61 1,663,204
2015-01-14 $1.70 $1.76 $1.69 $1.75 $1.75 506,264
2015-01-13 $1.72 $1.75 $1.71 $1.72 $1.72 519,916
2015-01-12 $1.77 $1.78 $1.71 $1.75 $1.75 327,631
2015-01-09 $1.78 $1.80 $1.75 $1.77 $1.77 332,539
2015-01-08 $1.72 $1.80 $1.72 $1.79 $1.79 429,560
2015-01-07 $1.76 $1.79 $1.72 $1.73 $1.73 411,631
2015-01-06 $1.80 $1.80 $1.69 $1.74 $1.74 690,389
2015-01-05 $1.82 $1.82 $1.76 $1.79 $1.79 664,169
2015-01-02 $1.84 $1.88 $1.77 $1.83 $1.83 1,275,346
2014-12-31 $2.05 $2.07 $1.96 $1.98 $1.98 855,769
2014-12-30 $2.10 $2.12 $1.96 $2.05 $2.05 2,601,033
2014-12-29 $1.88 $2.10 $1.85 $2.07 $2.07 2,551,741
2014-12-26 $1.78 $1.90 $1.78 $1.89 $1.89 786,398
2014-12-24 $1.75 $1.78 $1.75 $1.77 $1.77 249,361
2014-12-23 $1.79 $1.83 $1.74 $1.76 $1.76 639,386
2014-12-22 $1.85 $1.86 $1.77 $1.81 $1.81 659,432
2014-12-19 $1.82 $1.87 $1.79 $1.87 $1.87 455,357
2014-12-18 $1.87 $1.92 $1.80 $1.81 $1.81 874,120
2014-12-17 $1.75 $1.84 $1.73 $1.81 $1.81 603,255
2014-12-16 $1.72 $1.75 $1.57 $1.73 $1.73 1,230,081
2014-12-15 $1.88 $1.92 $1.72 $1.72 $1.72 1,224,966
2014-12-12 $1.90 $1.90 $1.80 $1.86 $1.86 1,272,969
2014-12-11 $1.96 $2.01 $1.88 $1.89 $1.89 1,030,535
2014-12-10 $2.08 $2.13 $1.95 $1.96 $1.96 948,121
2014-12-09 $2.01 $2.07 $1.96 $2.06 $2.06 1,320,795
2014-12-08 $2.08 $2.11 $2.00 $2.04 $2.04 1,305,863
2014-12-05 $2.15 $2.20 $2.07 $2.08 $2.08 595,542
2014-12-04 $2.24 $2.30 $2.15 $2.16 $2.16 1,109,358
2014-12-03 $2.16 $2.20 $2.10 $2.12 $2.12 855,907
2014-12-02 $2.13 $2.25 $2.13 $2.16 $2.16 784,351
2014-12-01 $2.20 $2.26 $2.12 $2.13 $2.13 920,898
2014-11-28 $2.39 $2.39 $2.12 $2.29 $2.29 1,152,079
2014-11-26 $2.40 $2.44 $2.38 $2.38 $2.38 90,851
2014-11-25 $2.38 $2.45 $2.38 $2.40 $2.40 75,611
2014-11-24 $2.40 $2.48 $2.37 $2.40 $2.40 671,038
2014-11-21 $2.47 $2.50 $2.39 $2.42 $2.42 603,873
2014-11-20 $2.35 $2.43 $2.33 $2.43 $2.43 592,965
2014-11-19 $2.43 $2.47 $2.36 $2.39 $2.39 785,070
2014-11-18 $2.36 $2.43 $2.35 $2.41 $2.41 1,043,001
2014-11-17 $2.34 $2.40 $2.27 $2.29 $2.29 960,431

Ballard Power Systems Inc (BLDP) News Headlines

Stock Market Photo
Saudi PIF nearly triples U.S. stock holdings; adds Alibaba, Walmart
reuters.com
Nov. 15, 2021

The Public Investment Fund, Saudi Arabia's sovereign wealth fund, nearly tripled its holdings of U.S.-listed stocks to $43.45 billion in the third quarter, adding shares of Alibaba Group Holding Ltd , Walmart Inc and Pinterest .

Recent Ballard Power Systems Inc (BLDP) News
Time Published Title News Site