Ballantyne Strong Inc (BTN) Exchange: NYSE MKT

Data as of July 12, 2024

$2.28 ($0.03) 1.32%

Ballantyne Strong Inc - Daily Information
Click for more stock information on Ballantyne Strong Inc.
Daily Information Data
Date July 12, 2024
Open $2.10
Previous Close $2.28
High $2.28
Low $2.10
Adjusted Open $2.10
Previous Adjusted Close $2.28
Adjusted High $2.28
Adjusted Low $2.10

About Ballantyne Strong Inc (BTN)

Ballantyne Strong, Inc. (the “Company”) is a diversified holding company with operations and investments across a broad range of industries. The Company’s Strong Entertainment business unit includes Strong/MDI Screen Systems (www.strongmdi.com), the leading premium screen and projection coatings supplier in the world and Strong Technical Services (www.strong-tech.com), which provides comprehensive managed service.

Historical Stock Data for Ballantyne Strong Inc (BTN)

Date Open High Low Close Adj.Close Volume
2022-11-25 $2.10 $2.28 $2.10 $2.28 $2.28 7,582
2022-11-23 $2.23 $2.25 $2.23 $2.25 $2.25 2,656
2022-11-22 $2.30 $2.30 $2.21 $2.22 $2.22 6,628
2022-11-21 $2.34 $2.39 $2.31 $2.32 $2.32 8,402
2022-11-18 $2.31 $2.39 $2.31 $2.39 $2.39 6,465
2022-11-17 $2.33 $2.39 $2.30 $2.39 $2.39 26,029
2022-11-16 $2.30 $2.34 $2.30 $2.34 $2.34 3,766
2022-11-15 $2.30 $2.36 $2.30 $2.36 $2.36 3,654
2022-11-14 $2.27 $2.37 $2.27 $2.34 $2.34 1,278
2022-11-11 $2.32 $2.38 $2.24 $2.38 $2.38 8,528
2022-11-10 $2.21 $2.30 $2.21 $2.30 $2.30 56,729
2022-11-09 $2.15 $2.27 $2.07 $2.27 $2.27 2,847
2022-11-08 $2.27 $2.32 $2.17 $2.32 $2.32 5,907
2022-11-07 $2.25 $2.38 $2.21 $2.24 $2.24 9,638
2022-11-04 $2.14 $2.23 $2.14 $2.20 $2.20 37,921
2022-11-03 $2.25 $2.36 $2.25 $2.31 $2.31 3,158
2022-11-02 $2.28 $2.39 $2.28 $2.34 $2.34 3,251
2022-11-01 $2.50 $2.52 $2.40 $2.47 $2.47 13,239
2022-10-31 $2.59 $2.59 $2.50 $2.51 $2.51 12,184
2022-10-28 $2.47 $2.56 $2.46 $2.56 $2.56 5,159
2022-10-27 $2.49 $2.56 $2.40 $2.56 $2.56 11,020
2022-10-26 $2.42 $2.55 $2.42 $2.48 $2.48 26,065
2022-10-25 $2.22 $2.44 $2.22 $2.42 $2.42 31,071
2022-10-24 $2.20 $2.29 $2.18 $2.29 $2.29 14,669
2022-10-21 $2.22 $2.30 $2.09 $2.22 $2.22 29,914
2022-10-20 $2.35 $2.38 $2.24 $2.27 $2.27 14,067
2022-10-19 $2.50 $2.50 $2.42 $2.44 $2.44 19,422
2022-10-18 $2.65 $2.65 $2.50 $2.50 $2.50 15,919
2022-10-17 $2.40 $2.56 $2.40 $2.52 $2.52 59,183
2022-10-14 $2.43 $2.45 $2.40 $2.42 $2.42 12,301
2022-10-13 $2.30 $2.42 $2.30 $2.42 $2.42 8,389
2022-10-12 $2.30 $2.32 $2.30 $2.30 $2.30 2,918
2022-10-11 $2.37 $2.37 $2.28 $2.30 $2.30 6,354
2022-10-10 $2.25 $2.32 $2.25 $2.30 $2.30 4,316
2022-10-07 $2.10 $2.29 $2.10 $2.26 $2.26 16,473
2022-10-06 $2.10 $2.22 $2.10 $2.15 $2.15 14,987
2022-10-05 $1.99 $2.05 $1.97 $2.01 $2.01 26,563
2022-10-04 $2.04 $2.11 $2.02 $2.02 $2.02 19,273
2022-10-03 $2.04 $2.06 $1.95 $2.03 $2.03 22,561
2022-09-30 $2.06 $2.15 $2.06 $2.07 $2.07 9,782
2022-09-29 $2.05 $2.17 $2.04 $2.14 $2.14 4,441
2022-09-28 $2.03 $2.12 $2.03 $2.07 $2.07 7,513
2022-09-27 $2.00 $2.08 $2.00 $2.02 $2.02 8,219
2022-09-26 $2.02 $2.10 $1.93 $1.99 $1.99 25,981
2022-09-23 $2.09 $2.10 $2.00 $2.10 $2.10 20,971
2022-09-22 $2.00 $2.20 $1.99 $2.17 $2.17 136,839
2022-09-21 $2.20 $2.21 $2.11 $2.19 $2.19 22,957
2022-09-20 $2.23 $2.27 $2.17 $2.22 $2.22 5,762
2022-09-19 $2.30 $2.31 $2.21 $2.28 $2.28 5,012
2022-09-16 $2.20 $2.37 $2.20 $2.30 $2.30 34,180
2022-09-15 $2.25 $2.33 $2.25 $2.26 $2.26 22,711
2022-09-14 $2.29 $2.31 $2.26 $2.29 $2.29 25,810
2022-09-13 $2.30 $2.34 $2.28 $2.30 $2.30 30,551
2022-09-12 $2.26 $2.37 $2.26 $2.34 $2.34 14,820
2022-09-09 $2.40 $2.42 $2.06 $2.36 $2.36 97,699
2022-09-08 $2.34 $2.41 $2.34 $2.41 $2.41 18,474
2022-09-07 $2.28 $2.40 $2.28 $2.40 $2.40 5,985
2022-09-06 $2.38 $2.38 $2.30 $2.35 $2.35 9,576
2022-09-02 $2.30 $2.39 $2.30 $2.39 $2.39 9,373
2022-09-01 $2.40 $2.42 $2.28 $2.41 $2.41 4,293
2022-08-31 $2.41 $2.44 $2.36 $2.39 $2.39 7,235
2022-08-30 $2.50 $2.50 $2.41 $2.48 $2.48 31,227
2022-08-29 $2.30 $2.48 $2.30 $2.45 $2.45 22,072
2022-08-26 $2.34 $2.47 $2.30 $2.36 $2.36 23,788
2022-08-25 $2.37 $2.37 $2.32 $2.35 $2.35 13,103
2022-08-24 $2.38 $2.38 $2.33 $2.34 $2.34 80,793
2022-08-23 $2.43 $2.43 $2.31 $2.37 $2.37 27,276
2022-08-22 $2.40 $2.44 $2.18 $2.34 $2.34 88,975
2022-08-19 $2.53 $2.53 $2.38 $2.50 $2.50 16,775
2022-08-18 $2.63 $2.63 $2.53 $2.58 $2.58 28,303
2022-08-17 $2.56 $2.75 $2.55 $2.59 $2.59 18,278
2022-08-16 $2.66 $2.71 $2.61 $2.61 $2.61 6,100
2022-08-15 $2.52 $2.73 $2.51 $2.70 $2.70 25,974
2022-08-12 $2.64 $2.70 $2.60 $2.70 $2.70 15,780
2022-08-11 $2.60 $2.75 $2.51 $2.66 $2.66 107,204
2022-08-10 $2.62 $2.65 $2.55 $2.59 $2.59 50,560
2022-08-09 $2.67 $2.67 $2.53 $2.58 $2.58 29,640
2022-08-08 $2.72 $2.72 $2.65 $2.67 $2.67 8,248
2022-08-05 $2.79 $2.79 $2.67 $2.72 $2.72 23,522
2022-08-04 $2.71 $2.78 $2.71 $2.78 $2.78 4,210
2022-08-03 $2.79 $2.82 $2.71 $2.71 $2.71 91,328
2022-08-02 $2.80 $2.83 $2.72 $2.78 $2.78 11,040
2022-08-01 $2.77 $2.86 $2.76 $2.80 $2.80 4,268
2022-07-29 $2.76 $2.85 $2.64 $2.85 $2.85 8,250
2022-07-28 $2.77 $2.83 $2.75 $2.75 $2.75 9,974
2022-07-27 $2.68 $2.82 $2.68 $2.82 $2.82 3,460
2022-07-26 $2.68 $2.72 $2.66 $2.71 $2.71 7,215
2022-07-25 $2.74 $2.76 $2.69 $2.71 $2.71 3,609
2022-07-22 $2.77 $2.77 $2.70 $2.71 $2.71 2,949
2022-07-21 $2.59 $2.72 $2.56 $2.72 $2.72 5,740
2022-07-20 $2.45 $2.61 $2.45 $2.59 $2.59 5,637
2022-07-19 $2.54 $2.65 $2.50 $2.60 $2.60 6,803
2022-07-18 $2.52 $2.54 $2.44 $2.50 $2.50 14,268
2022-07-15 $2.36 $2.48 $2.35 $2.48 $2.48 7,066
2022-07-14 $2.29 $2.46 $2.27 $2.45 $2.45 3,887
2022-07-13 $2.35 $2.41 $2.28 $2.35 $2.35 8,673
2022-07-12 $2.40 $2.40 $2.32 $2.32 $2.32 5,042
2022-07-11 $2.41 $2.43 $2.39 $2.40 $2.40 2,229
2022-07-08 $2.42 $2.46 $2.42 $2.45 $2.45 5,799
2022-07-07 $2.42 $2.50 $2.42 $2.50 $2.50 1,458
2022-07-06 $2.40 $2.49 $2.40 $2.42 $2.42 5,283
2022-07-05 $2.36 $2.44 $2.36 $2.37 $2.37 7,651
2022-07-01 $2.38 $2.47 $2.38 $2.40 $2.40 2,364
2022-06-30 $2.44 $2.44 $2.35 $2.41 $2.41 18,530
2022-06-29 $2.41 $2.50 $2.41 $2.50 $2.50 1,730
2022-06-28 $2.45 $2.49 $2.45 $2.46 $2.46 2,725
2022-06-27 $2.37 $2.50 $2.36 $2.45 $2.45 16,858
2022-06-24 $2.40 $2.46 $2.23 $2.44 $2.44 26,857
2022-06-23 $2.48 $2.51 $2.36 $2.37 $2.37 58,877
2022-06-22 $2.31 $2.54 $2.31 $2.41 $2.41 31,974
2022-06-21 $2.49 $2.49 $2.41 $2.44 $2.44 65,631
2022-06-17 $2.47 $2.53 $2.32 $2.49 $2.49 69,368
2022-06-16 $2.43 $2.57 $2.40 $2.45 $2.45 54,211
2022-06-15 $2.35 $2.55 $2.35 $2.47 $2.47 64,014
2022-06-14 $2.53 $2.60 $2.38 $2.40 $2.40 119,769
2022-06-13 $2.63 $2.67 $2.52 $2.55 $2.55 83,171
2022-06-10 $2.78 $2.78 $2.74 $2.75 $2.75 46,925
2022-06-09 $2.84 $2.84 $2.78 $2.80 $2.80 51,987
2022-06-08 $2.84 $2.87 $2.81 $2.87 $2.87 12,812
2022-06-07 $2.79 $2.85 $2.74 $2.82 $2.82 15,019
2022-06-06 $2.88 $2.92 $2.79 $2.79 $2.79 72,051
2022-06-03 $2.88 $2.93 $2.83 $2.92 $2.92 53,866
2022-06-02 $2.80 $2.99 $2.80 $2.92 $2.92 43,582
2022-06-01 $2.97 $2.97 $2.77 $2.80 $2.80 24,277
2022-05-31 $2.65 $2.96 $2.65 $2.92 $2.92 42,206
2022-05-27 $2.99 $3.03 $2.97 $3.00 $3.00 52,208
2022-05-26 $2.92 $3.00 $2.90 $2.98 $2.98 20,176
2022-05-25 $2.93 $3.00 $2.91 $2.95 $2.95 9,965
2022-05-24 $2.89 $2.95 $2.89 $2.94 $2.94 11,990
2022-05-23 $2.98 $3.00 $2.88 $2.99 $2.99 8,512
2022-05-20 $3.00 $3.00 $2.91 $2.97 $2.97 15,717
2022-05-19 $2.98 $3.06 $2.95 $2.98 $2.98 10,052
2022-05-18 $3.02 $3.03 $2.92 $2.95 $2.95 17,367
2022-05-17 $2.99 $3.09 $2.99 $3.04 $3.04 14,576
2022-05-16 $2.99 $3.10 $2.99 $3.01 $3.01 7,293
2022-05-13 $2.98 $3.11 $2.95 $3.05 $3.05 38,895
2022-05-12 $2.90 $2.96 $2.75 $2.93 $2.93 36,733
2022-05-11 $2.91 $2.96 $2.81 $2.82 $2.82 26,150
2022-05-10 $2.95 $2.96 $2.83 $2.91 $2.91 13,565
2022-05-09 $2.93 $2.98 $2.84 $2.94 $2.94 27,649
2022-05-06 $3.03 $3.06 $3.00 $3.00 $3.00 11,379
2022-05-05 $3.02 $3.11 $2.96 $3.11 $3.11 33,586
2022-05-04 $3.02 $3.12 $3.00 $3.12 $3.12 12,490
2022-05-03 $2.97 $3.08 $2.97 $3.08 $3.08 8,119
2022-05-02 $3.06 $3.07 $2.96 $2.99 $2.99 23,412
2022-04-29 $3.01 $3.11 $2.99 $3.05 $3.05 23,329
2022-04-28 $3.03 $3.06 $2.96 $3.04 $3.04 25,489
2022-04-27 $3.05 $3.15 $3.04 $3.08 $3.08 17,483
2022-04-26 $3.03 $3.07 $3.02 $3.02 $3.02 10,241
2022-04-25 $2.99 $3.07 $2.98 $3.03 $3.03 5,935
2022-04-22 $3.05 $3.06 $3.01 $3.05 $3.05 15,429
2022-04-21 $3.04 $3.12 $2.94 $3.07 $3.07 32,019
2022-04-20 $3.10 $3.34 $3.03 $3.15 $3.15 13,121
2022-04-19 $3.10 $3.11 $3.00 $3.07 $3.07 8,967
2022-04-18 $3.09 $3.09 $3.03 $3.03 $3.03 6,364
2022-04-14 $3.10 $3.11 $2.97 $3.10 $3.10 24,060
2022-04-13 $3.08 $3.11 $3.01 $3.06 $3.06 22,007
2022-04-12 $3.06 $3.11 $3.00 $3.10 $3.10 28,098
2022-04-11 $3.43 $3.43 $2.97 $3.11 $3.11 45,988
2022-04-08 $3.14 $3.15 $3.11 $3.14 $3.14 39,030
2022-04-07 $3.10 $3.15 $2.98 $3.06 $3.06 34,563
2022-04-06 $3.15 $3.18 $3.08 $3.14 $3.14 8,227
2022-04-05 $3.05 $3.27 $3.00 $3.27 $3.27 51,133
2022-04-04 $3.10 $3.14 $3.07 $3.10 $3.10 27,984
2022-04-01 $3.12 $3.15 $3.07 $3.07 $3.07 14,399
2022-03-31 $3.14 $3.14 $3.06 $3.08 $3.08 12,706
2022-03-30 $3.07 $3.17 $3.07 $3.08 $3.08 50,342
2022-03-29 $3.19 $3.23 $3.04 $3.08 $3.08 17,470
2022-03-28 $3.07 $3.22 $3.07 $3.21 $3.21 14,719
2022-03-25 $3.13 $3.14 $2.93 $3.14 $3.14 112,511
2022-03-24 $3.14 $3.16 $3.03 $3.12 $3.12 91,883
2022-03-23 $3.08 $3.25 $3.08 $3.11 $3.11 52,111
2022-03-22 $2.97 $3.08 $2.96 $3.08 $3.08 33,354
2022-03-21 $3.14 $3.14 $2.94 $2.96 $2.96 37,092
2022-03-18 $2.99 $3.10 $2.94 $3.10 $3.10 19,651
2022-03-17 $2.87 $3.04 $2.86 $3.00 $3.00 19,403
2022-03-16 $3.01 $3.01 $2.86 $2.93 $2.93 14,961
2022-03-15 $2.84 $2.90 $2.83 $2.87 $2.87 17,076
2022-03-14 $2.82 $2.90 $2.82 $2.84 $2.84 27,268
2022-03-11 $2.99 $2.99 $2.81 $2.87 $2.87 41,307
2022-03-10 $2.83 $2.95 $2.80 $2.95 $2.95 17,606
2022-03-09 $2.84 $3.00 $2.81 $2.83 $2.83 68,915
2022-03-08 $2.75 $2.85 $2.68 $2.82 $2.82 45,307
2022-03-07 $2.94 $2.95 $2.70 $2.71 $2.71 48,723
2022-03-04 $2.93 $3.00 $2.86 $2.92 $2.92 46,319
2022-03-03 $2.92 $3.03 $2.85 $2.95 $2.95 54,976
2022-03-02 $2.82 $3.00 $2.82 $2.86 $2.86 42,323
2022-03-01 $2.80 $2.90 $2.75 $2.79 $2.79 41,621
2022-02-28 $2.90 $2.94 $2.80 $2.80 $2.80 39,358
2022-02-25 $3.02 $3.02 $2.93 $2.96 $2.96 17,897
2022-02-24 $2.87 $2.99 $2.76 $2.99 $2.99 22,187
2022-02-23 $2.95 $2.95 $2.80 $2.85 $2.85 31,768
2022-02-22 $2.92 $2.96 $2.87 $2.87 $2.87 35,735
2022-02-18 $3.00 $3.03 $2.95 $2.97 $2.97 9,624
2022-02-17 $3.03 $3.05 $2.90 $3.03 $3.03 20,038
2022-02-16 $3.05 $3.06 $2.97 $3.02 $3.02 9,672
2022-02-15 $2.99 $3.09 $2.99 $3.01 $3.01 108,016
2022-02-14 $3.05 $3.05 $2.92 $2.97 $2.97 34,392
2022-02-11 $3.01 $3.10 $2.94 $3.02 $3.02 47,724
2022-02-10 $3.05 $3.07 $2.94 $3.07 $3.07 78,866
2022-02-09 $2.98 $3.05 $2.92 $3.03 $3.03 58,219
2022-02-08 $2.93 $2.98 $2.93 $2.95 $2.95 30,287
2022-02-07 $3.00 $3.00 $2.93 $2.96 $2.96 66,210
2022-02-04 $2.99 $3.00 $2.92 $3.00 $3.00 54,578
2022-02-03 $3.05 $3.06 $2.91 $2.92 $2.92 54,376
2022-02-02 $3.03 $3.15 $2.98 $3.05 $3.05 68,517
2022-02-01 $3.06 $3.17 $3.02 $3.09 $3.09 123,411
2022-01-31 $2.76 $3.03 $2.76 $3.00 $3.00 67,445
2022-01-28 $2.75 $2.78 $2.70 $2.76 $2.76 49,159
2022-01-27 $2.95 $2.95 $2.75 $2.77 $2.77 33,562
2022-01-26 $2.86 $2.94 $2.76 $2.90 $2.90 69,160
2022-01-25 $3.00 $3.21 $2.87 $2.90 $2.90 68,800
2022-01-24 $2.90 $2.96 $2.79 $2.87 $2.87 93,576
2022-01-21 $2.99 $3.01 $2.85 $2.85 $2.85 104,905
2022-01-20 $3.00 $3.05 $2.94 $3.00 $3.00 22,991
2022-01-19 $3.00 $3.00 $2.89 $2.97 $2.97 18,102
2022-01-18 $3.10 $3.20 $2.92 $3.00 $3.00 28,642
2022-01-14 $2.92 $3.17 $2.90 $3.10 $3.10 74,825
2022-01-13 $3.00 $3.01 $2.91 $2.95 $2.95 36,439
2022-01-12 $2.87 $2.97 $2.84 $2.95 $2.95 16,100
2022-01-11 $2.84 $2.87 $2.75 $2.87 $2.87 45,582
2022-01-10 $2.87 $2.92 $2.80 $2.84 $2.84 30,367
2022-01-07 $2.92 $3.00 $2.90 $2.93 $2.93 23,641
2022-01-06 $2.83 $2.99 $2.83 $2.89 $2.89 79,225
2022-01-05 $2.84 $2.91 $2.80 $2.82 $2.82 65,696
2022-01-04 $3.00 $3.00 $2.80 $2.87 $2.87 11,273
2022-01-03 $2.90 $3.00 $2.85 $2.90 $2.90 29,968
2021-12-31 $2.93 $2.95 $2.85 $2.89 $2.89 42,918
2021-12-30 $2.89 $3.00 $2.85 $2.94 $2.94 52,502
2021-12-29 $2.81 $2.96 $2.81 $2.91 $2.91 37,762
2021-12-28 $2.95 $2.96 $2.87 $2.91 $2.91 45,458
2021-12-27 $2.92 $3.07 $2.83 $2.92 $2.92 83,390
2021-12-23 $2.81 $2.95 $2.78 $2.94 $2.94 61,679
2021-12-22 $2.87 $2.93 $2.76 $2.86 $2.86 69,483
2021-12-21 $2.88 $2.95 $2.68 $2.90 $2.90 47,200
2021-12-20 $2.85 $2.92 $2.83 $2.87 $2.87 107,928
2021-12-17 $2.91 $2.99 $2.88 $2.91 $2.91 19,691
2021-12-16 $2.91 $2.98 $2.88 $2.94 $2.94 95,338
2021-12-15 $2.83 $2.94 $2.74 $2.89 $2.89 54,216
2021-12-14 $2.77 $2.96 $2.77 $2.86 $2.86 32,828
2021-12-13 $2.99 $3.06 $2.83 $2.83 $2.83 61,123
2021-12-10 $3.01 $3.10 $2.90 $3.03 $3.03 153,970
2021-12-09 $3.00 $3.14 $2.97 $3.01 $3.01 93,756
2021-12-08 $3.06 $3.27 $2.93 $3.06 $3.06 97,802
2021-12-07 $2.88 $3.14 $2.82 $3.08 $3.08 238,548
2021-12-06 $2.83 $2.92 $2.80 $2.87 $2.87 39,717
2021-12-03 $2.79 $2.80 $2.70 $2.76 $2.76 51,291
2021-12-02 $2.75 $2.90 $2.71 $2.81 $2.81 37,683
2021-12-01 $2.80 $2.87 $2.69 $2.72 $2.72 61,146
2021-11-30 $2.82 $2.92 $2.59 $2.76 $2.76 209,704
2021-11-29 $3.00 $3.10 $2.81 $2.85 $2.85 151,220
2021-11-26 $2.95 $3.02 $2.87 $2.90 $2.90 80,414
2021-11-24 $3.10 $3.23 $2.93 $2.96 $2.96 115,717
2021-11-23 $3.09 $3.09 $2.87 $3.00 $3.00 85,767
2021-11-22 $2.98 $3.04 $2.95 $2.99 $2.99 18,431
2021-11-19 $3.02 $3.04 $2.94 $2.98 $2.98 168,293
2021-11-18 $3.22 $3.30 $2.95 $3.00 $3.00 124,398
2021-11-17 $3.37 $3.43 $3.13 $3.18 $3.18 31,651
2021-11-16 $3.30 $3.42 $3.21 $3.34 $3.34 45,841
2021-11-15 $3.31 $3.31 $3.14 $3.20 $3.20 39,452
2021-11-12 $3.36 $3.39 $3.25 $3.31 $3.31 87,527
2021-11-11 $3.12 $3.43 $3.12 $3.34 $3.34 147,239
2021-11-10 $3.19 $3.19 $3.06 $3.12 $3.12 38,534
2021-11-09 $3.19 $3.19 $3.10 $3.18 $3.18 15,374
2021-11-08 $3.15 $3.27 $3.15 $3.19 $3.19 23,609
2021-11-05 $3.10 $3.22 $3.07 $3.08 $3.08 27,781
2021-11-04 $3.18 $3.25 $3.00 $3.05 $3.05 63,377
2021-11-03 $3.21 $3.39 $3.10 $3.19 $3.19 30,578
2021-11-02 $3.15 $3.23 $3.06 $3.17 $3.17 36,619
2021-11-01 $3.06 $3.23 $3.06 $3.12 $3.12 61,214
2021-10-29 $3.23 $3.24 $3.01 $3.01 $3.01 39,154
2021-10-28 $3.08 $3.20 $3.08 $3.17 $3.17 15,141
2021-10-27 $3.11 $3.19 $3.00 $3.06 $3.06 102,278
2021-10-26 $3.18 $3.28 $3.10 $3.17 $3.17 77,778
2021-10-25 $3.25 $3.33 $3.08 $3.19 $3.19 78,308
2021-10-22 $3.38 $3.46 $3.25 $3.25 $3.25 22,880
2021-10-21 $3.41 $3.46 $3.34 $3.37 $3.37 23,852
2021-10-20 $3.30 $3.41 $3.30 $3.36 $3.36 35,638
2021-10-19 $3.30 $3.39 $3.30 $3.30 $3.30 17,425
2021-10-18 $3.31 $3.42 $3.29 $3.32 $3.32 51,880
2021-10-15 $3.28 $3.39 $3.24 $3.32 $3.32 18,666
2021-10-14 $3.27 $3.46 $3.27 $3.38 $3.38 64,539
2021-10-13 $3.42 $3.44 $3.21 $3.24 $3.24 23,891
2021-10-12 $3.31 $3.45 $3.25 $3.36 $3.36 60,630
2021-10-11 $3.23 $3.43 $3.23 $3.36 $3.36 32,127
2021-10-08 $3.19 $3.23 $3.09 $3.23 $3.23 20,782
2021-10-07 $3.10 $3.21 $3.07 $3.15 $3.15 29,582
2021-10-06 $3.05 $3.16 $3.00 $3.14 $3.14 26,996
2021-10-05 $3.00 $3.11 $3.00 $3.07 $3.07 21,970
2021-10-04 $3.17 $3.17 $3.02 $3.02 $3.02 28,337
2021-10-01 $3.06 $3.31 $3.03 $3.12 $3.12 23,991
2021-09-30 $2.89 $3.12 $2.89 $3.07 $3.07 38,773
2021-09-29 $2.99 $3.02 $2.81 $2.94 $2.94 97,684
2021-09-28 $3.00 $3.04 $2.93 $2.93 $2.93 34,030
2021-09-27 $3.01 $3.18 $3.01 $3.05 $3.05 43,597
2021-09-24 $3.21 $3.31 $3.07 $3.11 $3.11 148,089
2021-09-23 $3.14 $3.32 $3.10 $3.30 $3.30 48,261
2021-09-22 $3.05 $3.20 $3.04 $3.20 $3.20 48,885
2021-09-21 $2.96 $3.10 $2.96 $3.06 $3.06 33,426
2021-09-20 $3.18 $3.18 $2.89 $2.98 $2.98 125,637
2021-09-17 $3.08 $3.25 $2.91 $3.25 $3.25 251,499
2021-09-16 $3.15 $3.17 $3.02 $3.10 $3.10 58,326
2021-09-15 $3.28 $3.28 $3.09 $3.14 $3.14 75,373
2021-09-14 $3.27 $3.29 $3.15 $3.28 $3.28 44,690
2021-09-13 $3.29 $3.33 $3.21 $3.26 $3.26 51,197
2021-09-10 $3.30 $3.34 $3.21 $3.24 $3.24 57,759
2021-09-09 $3.32 $3.38 $3.27 $3.30 $3.30 71,917
2021-09-08 $3.48 $3.48 $3.30 $3.34 $3.34 42,794
2021-09-07 $3.55 $3.55 $3.31 $3.48 $3.48 47,505
2021-09-03 $3.57 $3.58 $3.50 $3.56 $3.56 25,851
2021-09-02 $3.33 $3.66 $3.33 $3.57 $3.57 62,380
2021-09-01 $3.39 $3.49 $3.33 $3.36 $3.36 45,920
2021-08-31 $3.37 $3.50 $3.33 $3.35 $3.35 41,971
2021-08-30 $3.41 $3.52 $3.30 $3.34 $3.34 34,203
2021-08-27 $3.31 $3.62 $3.16 $3.41 $3.41 69,548
2021-08-26 $3.50 $3.58 $3.31 $3.36 $3.36 31,514
2021-08-25 $3.40 $3.69 $3.32 $3.51 $3.51 90,114
2021-08-24 $3.45 $3.58 $3.26 $3.40 $3.40 43,029
2021-08-23 $3.35 $3.53 $3.35 $3.51 $3.51 13,496
2021-08-20 $3.20 $3.41 $3.20 $3.41 $3.41 27,732
2021-08-19 $3.37 $3.37 $3.13 $3.19 $3.19 130,825
2021-08-18 $3.43 $3.64 $3.34 $3.44 $3.44 98,214
2021-08-17 $3.42 $3.49 $3.26 $3.48 $3.48 88,433
2021-08-16 $3.57 $3.57 $3.42 $3.42 $3.42 52,976
2021-08-13 $3.64 $3.70 $3.50 $3.65 $3.65 47,730
2021-08-12 $3.64 $3.77 $3.58 $3.64 $3.64 71,861
2021-08-11 $3.84 $3.84 $3.60 $3.69 $3.69 69,796
2021-08-10 $3.75 $3.88 $3.71 $3.79 $3.79 48,382
2021-08-09 $3.76 $3.79 $3.70 $3.74 $3.74 27,832
2021-08-06 $3.77 $3.83 $3.70 $3.81 $3.81 27,913
2021-08-05 $3.97 $3.97 $3.72 $3.83 $3.83 34,988
2021-08-04 $3.84 $3.88 $3.69 $3.72 $3.72 81,592
2021-08-03 $3.90 $3.94 $3.81 $3.89 $3.89 28,571
2021-08-02 $3.91 $3.91 $3.78 $3.84 $3.84 27,573
2021-07-30 $3.86 $4.01 $3.86 $3.86 $3.86 42,722
2021-07-29 $4.08 $4.19 $3.84 $3.88 $3.88 92,842
2021-07-28 $3.70 $3.90 $3.70 $3.80 $3.80 50,807
2021-07-27 $3.92 $3.96 $3.64 $3.72 $3.72 64,506
2021-07-26 $3.72 $3.93 $3.72 $3.89 $3.89 145,594
2021-07-23 $3.84 $3.92 $3.63 $3.70 $3.70 130,798
2021-07-22 $4.05 $4.05 $3.71 $3.87 $3.87 246,337
2021-07-21 $4.10 $4.19 $4.09 $4.09 $4.09 28,587
2021-07-20 $4.09 $4.20 $3.93 $4.06 $4.06 181,129
2021-07-19 $4.01 $4.20 $3.92 $4.08 $4.08 94,387
2021-07-16 $4.17 $4.23 $4.03 $4.14 $4.14 79,302
2021-07-15 $4.14 $4.22 $4.00 $4.13 $4.13 54,548
2021-07-14 $4.34 $4.38 $4.09 $4.17 $4.17 123,400
2021-07-13 $4.59 $4.60 $4.28 $4.35 $4.35 69,726
2021-07-12 $4.53 $4.65 $4.51 $4.56 $4.56 26,080
2021-07-09 $4.58 $4.65 $4.52 $4.53 $4.53 88,696
2021-07-08 $4.50 $4.65 $4.49 $4.61 $4.61 81,863
2021-07-07 $4.58 $4.65 $4.50 $4.51 $4.51 45,934
2021-07-06 $4.70 $4.70 $4.56 $4.60 $4.60 59,360
2021-07-02 $4.79 $4.82 $4.71 $4.72 $4.72 48,689
2021-07-01 $4.80 $4.90 $4.75 $4.76 $4.76 65,233
2021-06-30 $4.86 $4.87 $4.75 $4.79 $4.79 68,446
2021-06-29 $4.97 $5.05 $4.88 $4.88 $4.88 41,366
2021-06-28 $5.11 $5.13 $4.86 $4.90 $4.90 128,413
2021-06-25 $5.03 $5.14 $4.88 $5.11 $5.11 131,120
2021-06-24 $4.86 $5.00 $4.86 $4.98 $4.98 67,471
2021-06-23 $4.77 $5.00 $4.76 $4.90 $4.90 41,335
2021-06-22 $4.71 $4.78 $4.63 $4.73 $4.73 66,538
2021-06-21 $4.56 $4.76 $4.49 $4.65 $4.65 50,611
2021-06-18 $4.55 $4.61 $4.46 $4.60 $4.60 99,019
2021-06-17 $4.75 $4.77 $4.59 $4.59 $4.59 75,072
2021-06-16 $4.70 $4.80 $4.62 $4.74 $4.74 33,597
2021-06-15 $4.75 $4.75 $4.41 $4.70 $4.70 247,202
2021-06-14 $4.71 $4.88 $4.71 $4.78 $4.78 67,048
2021-06-11 $4.93 $4.98 $4.70 $4.70 $4.70 154,174
2021-06-10 $4.90 $5.01 $4.90 $4.93 $4.93 37,704
2021-06-09 $4.94 $5.07 $4.90 $4.93 $4.93 75,870
2021-06-08 $5.01 $5.09 $4.94 $4.96 $4.96 122,948
2021-06-07 $4.96 $5.07 $4.96 $4.97 $4.97 60,607
2021-06-04 $5.07 $5.07 $4.97 $5.00 $5.00 62,454
2021-06-03 $5.05 $5.08 $4.93 $5.07 $5.07 39,597
2021-06-02 $5.12 $5.12 $4.90 $5.08 $5.08 80,440
2021-06-01 $5.30 $5.36 $5.06 $5.10 $5.10 134,624
2021-05-28 $5.47 $5.47 $5.21 $5.25 $5.25 192,605
2021-05-27 $5.15 $5.43 $5.10 $5.39 $5.39 36,662
2021-05-26 $5.10 $5.26 $5.10 $5.15 $5.15 81,559
2021-05-25 $5.02 $5.40 $4.98 $5.10 $5.10 122,242
2021-05-24 $5.04 $5.21 $5.04 $5.08 $5.08 57,434
2021-05-21 $5.00 $5.17 $4.92 $5.07 $5.07 105,020
2021-05-20 $5.00 $5.12 $4.96 $5.08 $5.08 52,737
2021-05-19 $4.77 $5.05 $4.75 $4.95 $4.95 106,432
2021-05-18 $4.89 $5.06 $4.87 $4.87 $4.87 67,246
2021-05-17 $4.60 $4.89 $4.60 $4.84 $4.84 72,952
2021-05-14 $4.46 $4.63 $4.41 $4.60 $4.60 62,079
2021-05-13 $4.55 $4.66 $4.37 $4.40 $4.40 139,537
2021-05-12 $4.58 $4.74 $4.50 $4.56 $4.56 176,904
2021-05-11 $4.65 $4.85 $4.53 $4.56 $4.56 208,784
2021-05-10 $4.94 $5.08 $4.66 $4.74 $4.74 295,609
2021-05-07 $5.00 $5.10 $4.80 $4.97 $4.97 235,884
2021-05-06 $5.07 $5.11 $4.88 $4.99 $4.99 145,141
2021-05-05 $5.27 $5.27 $4.89 $4.96 $4.96 171,300
2021-05-04 $4.98 $5.32 $4.85 $5.30 $5.30 303,187
2021-05-03 $5.18 $5.19 $4.82 $4.94 $4.94 233,775
2021-04-30 $4.90 $5.19 $4.90 $5.16 $5.16 163,278
2021-04-29 $5.06 $5.07 $4.90 $4.90 $4.90 94,791
2021-04-28 $5.20 $5.20 $4.91 $5.09 $5.09 187,928
2021-04-27 $4.92 $5.19 $4.86 $5.19 $5.19 528,035
2021-04-26 $5.22 $5.23 $4.73 $4.80 $4.80 462,191
2021-04-23 $4.63 $5.29 $4.63 $5.13 $5.13 743,834
2021-04-22 $4.65 $4.85 $4.55 $4.63 $4.63 414,939
2021-04-21 $4.43 $4.87 $4.27 $4.60 $4.60 1,121,807
2021-04-20 $4.44 $4.60 $4.18 $4.43 $4.43 641,564
2021-04-19 $4.48 $4.71 $4.33 $4.51 $4.51 746,899
2021-04-16 $4.46 $4.70 $4.14 $4.54 $4.54 1,643,591
2021-04-15 $4.20 $4.70 $4.14 $4.61 $4.61 3,972,479
2021-04-14 $3.80 $4.14 $3.65 $4.05 $4.05 2,654,672
2021-04-13 $3.26 $4.19 $3.24 $4.04 $4.04 16,040,978
2021-04-12 $2.84 $3.37 $2.84 $3.24 $3.24 2,705,070
2021-04-09 $2.73 $2.79 $2.69 $2.79 $2.79 155,876
2021-04-08 $2.57 $2.74 $2.56 $2.73 $2.73 188,778
2021-04-07 $2.57 $2.58 $2.47 $2.56 $2.56 74,307
2021-04-06 $2.49 $2.58 $2.42 $2.48 $2.48 177,017
2021-04-05 $2.58 $2.61 $2.45 $2.50 $2.50 255,651
2021-04-01 $2.60 $2.63 $2.55 $2.58 $2.58 64,056
2021-03-31 $2.52 $2.68 $2.52 $2.61 $2.61 153,723
2021-03-30 $2.63 $2.63 $2.51 $2.52 $2.52 110,930
2021-03-29 $2.59 $2.63 $2.57 $2.57 $2.57 44,371
2021-03-26 $2.63 $2.76 $2.59 $2.62 $2.62 102,092
2021-03-25 $2.68 $2.68 $2.56 $2.65 $2.65 95,880
2021-03-24 $2.74 $2.75 $2.66 $2.70 $2.70 87,001
2021-03-23 $2.83 $2.83 $2.70 $2.77 $2.77 146,897
2021-03-22 $2.99 $2.99 $2.80 $2.83 $2.83 145,126
2021-03-19 $2.88 $3.00 $2.80 $2.92 $2.92 298,946
2021-03-18 $2.88 $2.89 $2.82 $2.88 $2.88 85,094
2021-03-17 $2.90 $2.98 $2.69 $2.88 $2.88 544,024
2021-03-16 $2.79 $2.94 $2.69 $2.90 $2.90 160,329
2021-03-15 $2.75 $2.89 $2.68 $2.77 $2.77 154,853
2021-03-12 $2.80 $2.82 $2.68 $2.77 $2.77 138,947
2021-03-11 $2.46 $2.84 $2.46 $2.77 $2.77 228,052
2021-03-10 $2.68 $2.79 $2.61 $2.72 $2.72 206,178
2021-03-09 $2.58 $2.62 $2.47 $2.58 $2.58 139,666
2021-03-08 $2.41 $2.57 $2.37 $2.56 $2.56 164,105
2021-03-05 $2.34 $2.41 $2.19 $2.36 $2.36 209,743
2021-03-04 $2.48 $2.48 $2.28 $2.34 $2.34 323,256
2021-03-03 $2.55 $2.55 $2.46 $2.48 $2.48 89,138
2021-03-02 $2.55 $2.57 $2.50 $2.55 $2.55 85,438
2021-03-01 $2.59 $2.67 $2.50 $2.53 $2.53 94,248
2021-02-26 $2.54 $2.63 $2.50 $2.56 $2.56 86,398
2021-02-25 $2.64 $2.75 $2.53 $2.56 $2.56 214,384
2021-02-24 $2.74 $2.83 $2.67 $2.69 $2.69 182,767
2021-02-23 $2.75 $2.81 $2.26 $2.76 $2.76 603,332
2021-02-22 $2.80 $2.86 $2.75 $2.80 $2.80 203,818
2021-02-19 $2.79 $2.83 $2.67 $2.79 $2.79 212,158
2021-02-18 $2.95 $2.95 $2.75 $2.79 $2.79 345,766
2021-02-17 $2.95 $3.05 $2.82 $2.94 $2.94 428,278
2021-02-16 $2.98 $3.15 $2.95 $3.00 $3.00 866,072
2021-02-12 $2.65 $3.04 $2.60 $2.91 $2.91 1,330,380
2021-02-11 $2.78 $2.78 $2.54 $2.54 $2.54 617,959
2021-02-10 $2.80 $2.87 $2.55 $2.84 $2.84 1,205,049
2021-02-09 $2.49 $2.64 $2.36 $2.62 $2.62 1,050,830
2021-02-08 $2.47 $2.48 $2.36 $2.46 $2.46 813,013
2021-02-05 $2.42 $2.48 $2.36 $2.45 $2.45 563,940
2021-02-04 $2.48 $2.57 $2.26 $2.39 $2.39 3,221,226
2021-02-03 $2.90 $3.75 $2.72 $2.94 $2.94 5,164,723
2021-02-02 $2.65 $2.77 $2.42 $2.53 $2.53 1,849,048
2021-02-01 $1.97 $2.09 $1.90 $2.04 $2.04 89,697
2021-01-29 $2.06 $2.07 $1.80 $1.98 $1.98 169,345
2021-01-28 $2.20 $2.20 $2.05 $2.10 $2.10 51,809
2021-01-27 $2.22 $2.27 $2.02 $2.20 $2.20 272,584
2021-01-26 $2.05 $2.33 $2.02 $2.27 $2.27 437,768
2021-01-25 $2.06 $2.06 $2.01 $2.06 $2.06 105,972
2021-01-22 $1.99 $2.09 $1.94 $2.02 $2.02 84,856
2021-01-21 $2.01 $2.29 $2.00 $2.01 $2.01 631,073
2021-01-20 $2.03 $2.03 $1.97 $2.00 $2.00 51,903
2021-01-19 $2.06 $2.06 $2.02 $2.04 $2.04 40,157
2021-01-15 $2.10 $2.15 $2.05 $2.06 $2.06 7,811
2021-01-14 $2.07 $2.16 $2.05 $2.15 $2.15 33,550
2021-01-13 $2.06 $2.10 $2.01 $2.03 $2.03 21,799
2021-01-12 $2.08 $2.10 $2.04 $2.07 $2.07 13,807
2021-01-11 $2.13 $2.14 $2.08 $2.09 $2.09 32,913
2021-01-08 $2.11 $2.23 $2.00 $2.11 $2.11 36,115
2021-01-07 $2.00 $2.29 $1.97 $2.11 $2.11 58,416
2021-01-06 $1.97 $2.03 $1.91 $1.97 $1.97 11,042
2021-01-05 $1.95 $2.02 $1.95 $1.97 $1.97 7,725
2021-01-04 $1.95 $2.04 $1.93 $1.95 $1.95 25,964
2020-12-31 $1.80 $2.04 $1.80 $2.01 $2.01 110,829
2020-12-30 $1.81 $1.85 $1.77 $1.85 $1.85 22,261
2020-12-29 $1.81 $1.83 $1.76 $1.77 $1.77 11,729
2020-12-28 $1.85 $1.99 $1.75 $1.76 $1.76 65,815
2020-12-24 $2.00 $2.00 $1.77 $1.77 $1.77 19,448
2020-12-23 $1.75 $1.80 $1.75 $1.77 $1.77 30,363
2020-12-22 $1.77 $1.87 $1.71 $1.73 $1.73 44,650
2020-12-21 $1.85 $1.85 $1.77 $1.80 $1.80 28,174
2020-12-18 $1.84 $1.86 $1.77 $1.77 $1.77 29,715
2020-12-17 $1.95 $1.95 $1.82 $1.84 $1.84 39,336
2020-12-16 $1.89 $1.90 $1.86 $1.86 $1.86 7,820
2020-12-15 $1.86 $1.95 $1.80 $1.89 $1.89 57,337
2020-12-14 $2.04 $2.04 $1.88 $1.88 $1.88 14,075
2020-12-11 $2.04 $2.05 $1.96 $2.00 $2.00 7,989
2020-12-10 $1.95 $2.06 $1.95 $2.03 $2.03 20,349
2020-12-09 $2.04 $2.04 $1.94 $1.95 $1.95 8,239
2020-12-08 $1.93 $2.04 $1.93 $1.98 $1.98 9,351
2020-12-07 $2.10 $2.16 $1.98 $1.98 $1.98 52,146
2020-12-04 $2.20 $2.20 $2.11 $2.18 $2.18 30,717
2020-12-03 $2.07 $2.14 $2.05 $2.14 $2.14 91,666
2020-12-02 $1.99 $2.05 $1.98 $2.03 $2.03 87,729
2020-12-01 $1.87 $2.02 $1.86 $1.90 $1.90 47,590
2020-11-30 $1.95 $1.95 $1.79 $1.84 $1.84 51,601
2020-11-27 $1.98 $1.98 $1.93 $1.95 $1.95 28,079
2020-11-25 $1.91 $1.91 $1.83 $1.91 $1.91 16,846
2020-11-24 $1.95 $1.96 $1.85 $1.91 $1.91 25,770
2020-11-23 $1.95 $1.98 $1.89 $1.95 $1.95 67,465
2020-11-20 $1.88 $1.89 $1.80 $1.89 $1.89 22,627
2020-11-19 $2.00 $2.00 $1.90 $1.93 $1.93 35,188
2020-11-18 $1.86 $2.00 $1.81 $1.94 $1.94 160,023
2020-11-17 $1.75 $1.86 $1.69 $1.79 $1.79 74,888
2020-11-16 $1.61 $1.80 $1.61 $1.75 $1.75 132,718
2020-11-13 $1.49 $1.63 $1.49 $1.62 $1.62 145,015
2020-11-12 $1.66 $1.70 $1.56 $1.66 $1.66 380,946
2020-11-11 $1.50 $1.62 $1.50 $1.62 $1.62 16,239
2020-11-10 $1.58 $1.62 $1.54 $1.54 $1.54 37,471
2020-11-09 $1.55 $1.60 $1.53 $1.53 $1.53 63,204
2020-11-06 $1.50 $1.50 $1.49 $1.50 $1.50 9,334
2020-11-05 $1.50 $1.55 $1.48 $1.54 $1.54 19,666
2020-11-04 $1.52 $1.59 $1.42 $1.45 $1.45 58,105
2020-11-03 $1.60 $1.66 $1.52 $1.53 $1.53 78,929
2020-11-02 $1.58 $1.62 $1.54 $1.58 $1.58 39,016
2020-10-30 $1.60 $1.60 $1.56 $1.57 $1.57 27,841
2020-10-29 $1.60 $1.61 $1.56 $1.59 $1.59 56,377
2020-10-28 $1.57 $1.61 $1.57 $1.59 $1.59 21,218
2020-10-27 $1.55 $1.62 $1.53 $1.60 $1.60 137,478
2020-10-26 $1.54 $1.55 $1.52 $1.53 $1.53 13,802
2020-10-23 $1.49 $1.57 $1.49 $1.53 $1.53 15,724
2020-10-22 $1.49 $1.57 $1.49 $1.55 $1.55 36,934
2020-10-21 $1.53 $1.55 $1.50 $1.51 $1.51 12,907
2020-10-20 $1.60 $1.60 $1.52 $1.56 $1.56 15,780
2020-10-19 $1.55 $1.58 $1.53 $1.53 $1.53 14,512
2020-10-16 $1.53 $1.60 $1.53 $1.58 $1.58 14,163
2020-10-15 $1.59 $1.60 $1.56 $1.57 $1.57 29,149
2020-10-14 $1.58 $1.71 $1.54 $1.57 $1.57 78,677
2020-10-13 $1.60 $1.60 $1.52 $1.55 $1.55 10,310
2020-10-12 $1.65 $1.65 $1.55 $1.56 $1.56 19,168
2020-10-09 $1.65 $1.70 $1.57 $1.60 $1.60 71,816
2020-10-08 $1.60 $1.60 $1.51 $1.60 $1.60 19,043
2020-10-07 $1.53 $1.59 $1.50 $1.55 $1.55 9,883
2020-10-06 $1.53 $1.59 $1.53 $1.53 $1.53 8,786
2020-10-05 $1.50 $1.57 $1.50 $1.52 $1.52 6,332
2020-10-02 $1.49 $1.57 $1.49 $1.55 $1.55 2,798
2020-10-01 $1.57 $1.60 $1.57 $1.57 $1.57 4,729
2020-09-30 $1.54 $1.60 $1.54 $1.56 $1.56 4,567
2020-09-29 $1.56 $1.66 $1.56 $1.63 $1.63 6,382
2020-09-28 $1.56 $1.58 $1.50 $1.54 $1.54 7,517
2020-09-25 $1.60 $1.60 $1.48 $1.56 $1.56 8,549
2020-09-24 $1.51 $1.59 $1.50 $1.54 $1.54 11,901
2020-09-23 $1.50 $1.63 $1.47 $1.47 $1.47 5,905
2020-09-22 $1.50 $1.65 $1.50 $1.55 $1.55 9,454
2020-09-21 $1.65 $1.65 $1.51 $1.53 $1.53 24,484
2020-09-18 $1.70 $1.73 $1.61 $1.63 $1.63 30,068
2020-09-17 $1.77 $1.77 $1.61 $1.70 $1.70 14,573
2020-09-16 $1.73 $1.73 $1.61 $1.70 $1.70 13,228
2020-09-15 $1.75 $1.77 $1.67 $1.69 $1.69 10,192
2020-09-14 $1.73 $1.77 $1.71 $1.77 $1.77 11,713
2020-09-11 $1.64 $1.72 $1.64 $1.72 $1.72 7,986
2020-09-10 $1.64 $1.72 $1.64 $1.65 $1.65 12,171
2020-09-09 $1.51 $1.71 $1.51 $1.64 $1.64 16,111
2020-09-08 $1.45 $1.65 $1.45 $1.63 $1.63 18,663
2020-09-04 $1.46 $1.60 $1.46 $1.52 $1.52 38,056
2020-09-03 $1.65 $1.66 $1.49 $1.55 $1.55 16,464
2020-09-02 $1.64 $1.72 $1.60 $1.62 $1.62 25,069
2020-09-01 $1.45 $1.70 $1.45 $1.65 $1.65 73,100
2020-08-31 $1.63 $1.73 $1.51 $1.56 $1.56 41,377
2020-08-28 $1.67 $1.67 $1.62 $1.66 $1.66 12,173
2020-08-27 $1.70 $1.74 $1.70 $1.70 $1.70 2,822
2020-08-26 $1.69 $1.71 $1.65 $1.70 $1.70 4,185
2020-08-25 $1.62 $1.78 $1.62 $1.73 $1.73 12,214
2020-08-24 $1.82 $1.83 $1.67 $1.67 $1.67 51,839
2020-08-21 $1.84 $1.86 $1.82 $1.83 $1.83 24,106
2020-08-20 $1.79 $1.87 $1.73 $1.86 $1.86 20,036
2020-08-19 $1.76 $1.89 $1.76 $1.80 $1.80 23,472
2020-08-18 $1.86 $1.87 $1.77 $1.79 $1.79 4,387
2020-08-17 $1.79 $1.89 $1.79 $1.80 $1.80 34,199
2020-08-14 $1.79 $1.93 $1.79 $1.83 $1.83 118,703
2020-08-13 $1.43 $1.84 $1.43 $1.79 $1.79 38,372
2020-08-12 $1.92 $1.92 $1.81 $1.81 $1.81 32,271
2020-08-11 $1.89 $1.89 $1.83 $1.87 $1.87 84,156
2020-08-10 $1.87 $1.89 $1.82 $1.87 $1.87 40,741
2020-08-07 $1.82 $1.86 $1.77 $1.84 $1.84 44,822
2020-08-06 $1.76 $1.84 $1.70 $1.84 $1.84 33,531
2020-08-05 $1.65 $1.86 $1.57 $1.81 $1.81 102,879
2020-08-04 $2.00 $2.05 $1.81 $1.86 $1.86 404,486
2020-08-03 $1.74 $1.82 $1.72 $1.72 $1.72 50,688
2020-07-31 $1.92 $1.92 $1.65 $1.72 $1.72 51,565
2020-07-30 $1.62 $1.94 $1.59 $1.88 $1.88 174,635
2020-07-29 $1.58 $1.60 $1.55 $1.56 $1.56 14,443
2020-07-28 $1.67 $1.67 $1.59 $1.59 $1.59 11,097
2020-07-27 $1.70 $1.70 $1.57 $1.59 $1.59 8,517
2020-07-24 $1.66 $1.71 $1.60 $1.61 $1.61 17,211
2020-07-23 $1.74 $1.74 $1.62 $1.70 $1.70 40,852
2020-07-22 $1.62 $1.65 $1.60 $1.61 $1.61 10,059
2020-07-21 $1.62 $1.71 $1.59 $1.59 $1.59 46,836
2020-07-20 $1.62 $1.62 $1.57 $1.60 $1.60 16,388
2020-07-17 $1.60 $1.65 $1.54 $1.58 $1.58 25,591
2020-07-16 $1.46 $1.61 $1.45 $1.60 $1.60 73,808
2020-07-15 $1.49 $1.49 $1.38 $1.38 $1.38 33,770
2020-07-14 $1.35 $1.44 $1.34 $1.42 $1.42 14,398
2020-07-13 $1.46 $1.48 $1.35 $1.35 $1.35 46,306
2020-07-10 $1.54 $1.54 $1.46 $1.46 $1.46 18,280
2020-07-09 $1.57 $1.63 $1.52 $1.56 $1.56 34,370
2020-07-08 $1.63 $1.65 $1.56 $1.56 $1.56 17,944
2020-07-07 $1.62 $1.70 $1.60 $1.66 $1.66 26,072
2020-07-06 $1.59 $1.70 $1.55 $1.64 $1.64 26,143
2020-07-02 $1.65 $1.65 $1.57 $1.58 $1.58 18,808
2020-07-01 $1.60 $1.64 $1.57 $1.57 $1.57 15,585
2020-06-30 $1.59 $1.69 $1.56 $1.64 $1.64 27,874
2020-06-29 $1.65 $1.68 $1.58 $1.62 $1.62 24,653
2020-06-26 $1.75 $1.75 $1.55 $1.55 $1.55 55,838
2020-06-25 $1.75 $1.75 $1.70 $1.74 $1.74 36,494
2020-06-24 $1.78 $1.82 $1.70 $1.74 $1.74 52,705
2020-06-23 $1.79 $1.87 $1.79 $1.81 $1.81 22,079
2020-06-22 $1.85 $1.90 $1.79 $1.82 $1.82 36,020
2020-06-19 $1.84 $1.86 $1.78 $1.83 $1.83 56,068
2020-06-18 $1.84 $1.92 $1.81 $1.87 $1.87 24,436
2020-06-17 $1.78 $1.94 $1.77 $1.83 $1.83 25,886
2020-06-16 $1.91 $1.91 $1.78 $1.79 $1.79 39,704
2020-06-15 $1.84 $1.89 $1.72 $1.89 $1.89 41,114
2020-06-12 $1.85 $1.87 $1.76 $1.84 $1.84 29,091
2020-06-11 $1.99 $2.00 $1.80 $1.82 $1.82 81,739
2020-06-10 $2.13 $2.13 $1.93 $2.03 $2.03 93,919
2020-06-09 $1.90 $2.14 $1.89 $2.13 $2.13 221,775
2020-06-08 $1.80 $1.93 $1.78 $1.87 $1.87 142,956
2020-06-05 $1.77 $1.84 $1.73 $1.81 $1.81 103,707
2020-06-04 $1.81 $1.83 $1.71 $1.78 $1.78 144,035
2020-06-03 $1.83 $1.85 $1.73 $1.76 $1.76 267,007
2020-06-02 $1.71 $1.84 $1.65 $1.80 $1.80 339,491
2020-06-01 $1.62 $1.72 $1.61 $1.70 $1.70 198,033
2020-05-29 $1.59 $1.75 $1.52 $1.66 $1.66 186,418
2020-05-28 $1.51 $1.62 $1.51 $1.60 $1.60 189,472
2020-05-27 $1.50 $1.57 $1.44 $1.57 $1.57 171,370
2020-05-26 $1.44 $1.56 $1.40 $1.55 $1.55 332,044
2020-05-22 $1.54 $1.57 $1.40 $1.47 $1.47 546,251
2020-05-21 $1.92 $2.20 $1.26 $1.47 $1.47 3,389,575
2020-05-20 $1.39 $1.47 $1.38 $1.43 $1.43 20,579
2020-05-19 $1.48 $1.49 $1.39 $1.39 $1.39 72,069
2020-05-18 $1.43 $1.49 $1.43 $1.47 $1.47 25,475
2020-05-15 $1.47 $1.47 $1.34 $1.37 $1.37 21,219
2020-05-14 $1.38 $1.47 $1.38 $1.44 $1.44 16,575
2020-05-13 $1.54 $1.54 $1.34 $1.36 $1.36 17,190
2020-05-12 $1.49 $1.57 $1.49 $1.55 $1.55 32,949
2020-05-11 $1.56 $1.57 $1.49 $1.49 $1.49 46,005
2020-05-08 $1.51 $1.56 $1.49 $1.56 $1.56 18,444
2020-05-07 $1.46 $1.56 $1.46 $1.50 $1.50 23,375
2020-05-06 $1.48 $1.48 $1.42 $1.42 $1.42 10,342
2020-05-05 $1.50 $1.59 $1.47 $1.48 $1.48 38,214
2020-05-04 $1.62 $1.62 $1.45 $1.47 $1.47 16,059
2020-05-01 $1.55 $1.56 $1.45 $1.47 $1.47 9,572
2020-04-30 $1.59 $1.59 $1.53 $1.55 $1.55 11,168
2020-04-29 $1.55 $1.57 $1.52 $1.53 $1.53 19,196
2020-04-28 $1.61 $1.63 $1.52 $1.52 $1.52 12,641
2020-04-27 $1.52 $1.60 $1.52 $1.57 $1.57 9,501
2020-04-24 $1.62 $1.62 $1.51 $1.55 $1.55 10,240
2020-04-23 $1.53 $1.54 $1.45 $1.45 $1.45 18,660
2020-04-22 $1.42 $1.45 $1.42 $1.42 $1.42 8,452
2020-04-21 $1.46 $1.46 $1.38 $1.42 $1.42 23,464
2020-04-20 $1.60 $1.60 $1.42 $1.47 $1.47 35,266
2020-04-17 $1.66 $1.74 $1.56 $1.56 $1.56 12,467
2020-04-16 $1.60 $1.72 $1.58 $1.58 $1.58 10,282
2020-04-15 $1.59 $1.68 $1.53 $1.67 $1.67 2,075
2020-04-14 $1.71 $1.76 $1.71 $1.71 $1.71 14,455
2020-04-13 $1.77 $1.82 $1.64 $1.74 $1.74 9,126
2020-04-09 $1.70 $1.81 $1.70 $1.75 $1.75 17,545
2020-04-08 $1.68 $1.69 $1.53 $1.69 $1.69 17,962
2020-04-07 $1.57 $1.78 $1.57 $1.78 $1.78 8,841
2020-04-06 $1.58 $1.71 $1.54 $1.56 $1.56 14,131
2020-04-03 $1.69 $1.75 $1.51 $1.59 $1.59 11,096
2020-04-02 $1.77 $1.77 $1.60 $1.60 $1.60 7,264
2020-04-01 $1.73 $1.75 $1.71 $1.75 $1.75 6,531
2020-03-31 $1.79 $1.82 $1.71 $1.71 $1.71 13,675
2020-03-30 $1.75 $1.81 $1.63 $1.67 $1.67 16,669
2020-03-27 $1.72 $1.72 $1.42 $1.63 $1.63 59,314
2020-03-26 $1.41 $1.65 $1.40 $1.62 $1.62 48,469
2020-03-25 $1.42 $1.42 $1.31 $1.34 $1.34 25,258
2020-03-24 $1.48 $1.48 $1.26 $1.33 $1.33 28,170
2020-03-23 $1.34 $1.42 $1.28 $1.29 $1.29 31,502
2020-03-20 $1.59 $1.59 $1.51 $1.54 $1.54 3,947
2020-03-19 $1.48 $1.59 $1.48 $1.59 $1.59 1,259
2020-03-18 $1.53 $1.65 $1.41 $1.41 $1.41 6,951
2020-03-17 $1.73 $1.82 $1.57 $1.68 $1.68 9,771
2020-03-16 $1.81 $1.94 $1.50 $1.57 $1.57 16,424
2020-03-13 $2.00 $2.00 $1.91 $1.91 $1.91 1,880
2020-03-12 $2.24 $2.24 $2.00 $2.00 $2.00 2,950
2020-03-11 $2.00 $2.25 $2.00 $2.25 $2.25 1,688
2020-03-10 $2.50 $2.56 $2.39 $2.41 $2.41 3,369
2020-03-09 $2.50 $2.70 $2.50 $2.52 $2.52 4,227
2020-03-06 $2.71 $2.71 $2.60 $2.60 $2.60 2,386
2020-03-05 $2.77 $2.77 $2.69 $2.72 $2.72 3,488
2020-03-04 $2.76 $2.79 $2.76 $2.78 $2.78 1,558
2020-03-03 $2.69 $2.76 $2.69 $2.73 $2.73 2,557
2020-03-02 $3.02 $3.08 $2.69 $2.69 $2.69 9,373
2020-02-28 $3.01 $3.02 $2.77 $3.00 $3.00 6,366
2020-02-27 $2.99 $3.14 $2.80 $3.04 $3.04 7,466
2020-02-26 $3.11 $3.19 $3.01 $3.15 $3.15 5,464
2020-02-25 $3.20 $3.20 $2.98 $3.19 $3.19 3,878
2020-02-24 $3.08 $3.22 $2.98 $3.20 $3.20 6,163
2020-02-21 $3.06 $3.16 $3.06 $3.16 $3.16 1,068
2020-02-20 $3.07 $3.08 $3.06 $3.08 $3.08 1,000
2020-02-19 $3.20 $3.20 $3.01 $3.07 $3.07 1,251
2020-02-18 $3.21 $3.23 $3.16 $3.23 $3.23 767
2020-02-14 $3.23 $3.23 $3.23 $3.23 $3.23 586
2020-02-13 $3.32 $3.32 $3.22 $3.31 $3.31 2,534
2020-02-12 $3.32 $3.32 $3.30 $3.30 $3.30 614
2020-02-11 $3.29 $3.29 $3.29 $3.29 $3.29 768
2020-02-10 $3.29 $3.30 $3.20 $3.20 $3.20 676
2020-02-07 $3.07 $3.35 $3.00 $3.30 $3.30 12,714
2020-02-06 $3.35 $3.38 $3.35 $3.37 $3.37 8,496
2020-02-05 $3.28 $3.36 $3.28 $3.35 $3.35 3,184
2020-02-04 $3.12 $3.38 $3.12 $3.34 $3.34 9,894
2020-02-03 $3.45 $3.46 $3.22 $3.34 $3.34 4,677
2020-01-31 $3.33 $3.46 $3.33 $3.46 $3.46 5,936
2020-01-30 $3.36 $3.45 $3.25 $3.43 $3.43 8,605
2020-01-29 $3.34 $3.35 $3.22 $3.31 $3.31 3,298
2020-01-28 $3.31 $3.34 $3.14 $3.18 $3.18 7,290
2020-01-27 $3.40 $3.41 $3.30 $3.30 $3.30 6,704
2020-01-24 $3.45 $3.45 $3.40 $3.42 $3.42 17,856
2020-01-23 $3.36 $3.43 $3.36 $3.37 $3.37 16,067
2020-01-22 $3.38 $3.43 $3.28 $3.33 $3.33 18,039
2020-01-21 $3.44 $3.44 $3.39 $3.41 $3.41 14,748
2020-01-17 $3.50 $3.58 $3.30 $3.40 $3.40 22,541
2020-01-16 $3.32 $3.34 $3.28 $3.33 $3.33 34,476
2020-01-15 $3.22 $3.29 $3.20 $3.25 $3.25 7,341
2020-01-14 $3.21 $3.28 $3.15 $3.15 $3.15 4,184
2020-01-13 $3.27 $3.34 $3.17 $3.18 $3.18 8,253
2020-01-10 $3.18 $3.23 $3.16 $3.22 $3.22 4,574
2020-01-09 $3.34 $3.34 $3.20 $3.20 $3.20 16,970
2020-01-08 $3.30 $3.35 $3.29 $3.35 $3.35 12,632
2020-01-07 $3.30 $3.34 $3.30 $3.33 $3.33 24,957
2020-01-06 $3.19 $3.34 $3.19 $3.30 $3.30 38,629
2020-01-03 $3.24 $3.34 $3.23 $3.23 $3.23 38,980
2020-01-02 $3.24 $3.36 $3.24 $3.30 $3.30 18,210
2019-12-31 $3.15 $3.49 $3.15 $3.24 $3.24 29,025
2019-12-30 $3.23 $3.23 $3.09 $3.12 $3.12 59,848
2019-12-27 $3.00 $3.07 $3.00 $3.04 $3.04 44,042
2019-12-26 $2.99 $3.00 $2.99 $2.99 $2.99 17,640
2019-12-24 $2.94 $3.06 $2.91 $3.00 $3.00 3,566
2019-12-23 $2.89 $3.00 $2.83 $2.94 $2.94 8,940
2019-12-20 $2.86 $2.90 $2.85 $2.89 $2.89 24,922
2019-12-19 $2.69 $2.87 $2.65 $2.87 $2.87 2,880
2019-12-18 $2.61 $2.82 $2.61 $2.82 $2.82 19,594
2019-12-17 $2.72 $2.80 $2.54 $2.72 $2.72 22,308
2019-12-16 $2.85 $2.85 $2.59 $2.80 $2.80 43,481
2019-12-13 $2.70 $2.87 $2.68 $2.85 $2.85 10,972
2019-12-12 $2.58 $2.82 $2.58 $2.73 $2.73 33,974
2019-12-11 $2.58 $2.77 $2.58 $2.77 $2.77 1,269
2019-12-10 $2.69 $2.94 $2.69 $2.87 $2.87 7,083
2019-12-09 $2.70 $2.93 $2.59 $2.81 $2.81 22,309
2019-12-06 $2.51 $2.88 $2.51 $2.70 $2.70 24,302
2019-12-05 $2.68 $2.74 $2.68 $2.70 $2.70 3,094
2019-12-04 $2.63 $2.70 $2.53 $2.64 $2.64 48,778
2019-12-03 $2.59 $2.70 $2.59 $2.70 $2.70 82,237
2019-12-02 $2.57 $2.73 $2.57 $2.70 $2.70 2,774
2019-11-29 $2.68 $2.70 $2.68 $2.70 $2.70 7,469
2019-11-27 $2.55 $2.55 $2.55 $2.55 $2.55 195
2019-11-26 $2.61 $2.61 $2.61 $2.61 $2.61 118
2019-11-25 $2.61 $2.61 $2.47 $2.61 $2.61 5,959
2019-11-22 $2.43 $2.60 $2.32 $2.60 $2.60 3,543
2019-11-21 $2.63 $2.74 $2.52 $2.55 $2.55 9,183
2019-11-20 $2.79 $2.80 $2.61 $2.61 $2.61 8,181
2019-11-19 $2.91 $2.91 $2.79 $2.79 $2.79 9,390
2019-11-18 $2.68 $2.87 $2.68 $2.85 $2.85 6,691
2019-11-15 $2.64 $2.88 $2.64 $2.77 $2.77 8,786
2019-11-14 $2.81 $2.81 $2.79 $2.79 $2.79 1,375
2019-11-13 $2.83 $2.83 $2.78 $2.83 $2.83 5,612
2019-11-12 $2.79 $2.87 $2.79 $2.87 $2.87 1,256
2019-11-11 $2.79 $2.79 $2.79 $2.79 $2.79 836
2019-11-08 $2.89 $2.89 $2.81 $2.81 $2.81 1,437
2019-11-07 $2.88 $2.88 $2.88 $2.88 $2.88 307
2019-11-06 $2.86 $2.86 $2.86 $2.86 $2.86 54
2019-11-05 $2.86 $2.86 $2.86 $2.86 $2.86 294
2019-11-04 $2.90 $2.90 $2.81 $2.87 $2.87 1,320
2019-11-01 $2.94 $2.94 $2.87 $2.87 $2.87 328
2019-10-31 $2.97 $2.97 $2.91 $2.91 $2.91 1,266
2019-10-30 $2.96 $2.96 $2.91 $2.95 $2.95 1,649
2019-10-29 $2.97 $2.97 $2.87 $2.87 $2.87 2,196
2019-10-28 $2.88 $2.97 $2.67 $2.97 $2.97 11,407
2019-10-25 $2.88 $2.88 $2.88 $2.88 $2.88 310
2019-10-24 $2.92 $2.92 $2.75 $2.75 $2.75 6,991
2019-10-23 $2.54 $3.02 $2.54 $2.91 $2.91 8,023
2019-10-22 $2.87 $2.93 $2.83 $2.93 $2.93 8,863
2019-10-21 $2.54 $3.00 $2.54 $2.83 $2.83 423,983
2019-10-18 $2.70 $2.70 $2.55 $2.55 $2.55 53,435
2019-10-17 $2.65 $2.77 $2.61 $2.77 $2.77 14,438
2019-10-16 $2.74 $2.75 $2.62 $2.63 $2.63 14,486
2019-10-15 $2.78 $2.78 $2.72 $2.74 $2.74 10,024
2019-10-14 $2.70 $2.79 $2.70 $2.72 $2.72 135,304
2019-10-11 $2.79 $2.79 $2.68 $2.70 $2.70 4,038
2019-10-10 $2.76 $2.84 $2.74 $2.74 $2.74 5,754
2019-10-09 $2.80 $2.86 $2.74 $2.74 $2.74 10,067
2019-10-08 $2.76 $2.80 $2.76 $2.78 $2.78 141,328
2019-10-07 $2.92 $2.92 $2.77 $2.77 $2.77 13,117
2019-10-04 $3.12 $3.12 $2.87 $2.92 $2.92 8,304
2019-10-03 $2.93 $3.01 $2.93 $3.00 $3.00 2,089
2019-10-02 $2.91 $3.31 $2.91 $3.10 $3.10 4,707
2019-10-01 $3.09 $3.19 $3.09 $3.19 $3.19 1,937
2019-09-30 $3.15 $3.15 $3.11 $3.11 $3.11 2,549
2019-09-27 $3.18 $3.23 $3.11 $3.11 $3.11 5,540
2019-09-26 $3.00 $3.35 $3.00 $3.20 $3.20 11,635
2019-09-25 $3.03 $3.03 $2.90 $2.96 $2.96 6,531
2019-09-24 $2.82 $3.02 $2.82 $3.01 $3.01 12,408
2019-09-23 $2.92 $2.93 $2.83 $2.84 $2.84 2,381
2019-09-20 $2.83 $2.92 $2.73 $2.92 $2.92 14,163
2019-09-19 $2.66 $2.85 $2.66 $2.85 $2.85 7,076
2019-09-18 $2.81 $2.86 $2.70 $2.76 $2.76 9,128
2019-09-17 $2.97 $2.98 $2.76 $2.83 $2.83 15,491
2019-09-16 $2.97 $3.06 $2.88 $2.97 $2.97 9,849
2019-09-13 $2.97 $2.97 $2.97 $2.97 $2.97 2,743
2019-09-12 $2.95 $2.99 $2.95 $2.97 $2.97 9,821
2019-09-11 $3.01 $3.01 $2.95 $2.95 $2.95 1,392
2019-09-10 $3.00 $3.00 $2.91 $2.99 $2.99 5,496
2019-09-09 $3.10 $3.18 $3.02 $3.04 $3.04 1,571
2019-09-06 $3.17 $3.17 $3.06 $3.16 $3.16 1,750
2019-09-05 $3.30 $3.31 $3.04 $3.11 $3.11 14,061
2019-09-04 $3.20 $3.30 $3.20 $3.30 $3.30 603
2019-09-03 $3.22 $3.38 $3.14 $3.14 $3.14 3,060
2019-08-30 $3.25 $3.42 $3.25 $3.38 $3.38 4,161
2019-08-29 $3.23 $3.37 $3.18 $3.18 $3.18 8,466
2019-08-28 $3.19 $3.21 $3.05 $3.21 $3.21 8,609
2019-08-27 $3.14 $3.33 $3.03 $3.24 $3.24 14,013
2019-08-26 $3.27 $3.30 $3.18 $3.21 $3.21 3,205
2019-08-23 $3.28 $3.32 $3.17 $3.29 $3.29 3,322
2019-08-22 $3.38 $3.40 $3.25 $3.28 $3.28 3,181
2019-08-21 $3.50 $3.50 $3.32 $3.34 $3.34 13,395
2019-08-20 $3.48 $3.50 $3.36 $3.50 $3.50 20,527
2019-08-19 $3.39 $3.48 $3.16 $3.45 $3.45 23,414
2019-08-16 $3.15 $3.30 $3.06 $3.29 $3.29 20,071
2019-08-15 $2.96 $3.14 $2.96 $3.14 $3.14 13,905
2019-08-14 $2.92 $2.97 $2.88 $2.88 $2.88 7,620
2019-08-13 $3.10 $3.10 $2.91 $3.00 $3.00 25,475
2019-08-12 $2.94 $3.13 $2.92 $3.13 $3.13 12,611
2019-08-09 $2.96 $3.12 $2.90 $2.95 $2.95 19,094
2019-08-08 $3.03 $3.10 $2.95 $2.97 $2.97 15,866
2019-08-07 $3.08 $3.12 $2.90 $3.09 $3.09 20,444
2019-08-06 $2.97 $3.09 $2.90 $3.05 $3.05 14,816
2019-08-05 $3.26 $3.26 $2.86 $2.88 $2.88 27,420
2019-08-02 $3.10 $3.30 $2.92 $3.30 $3.30 20,382
2019-08-01 $2.97 $3.08 $2.94 $3.01 $3.01 34,780
2019-07-31 $3.09 $3.09 $2.83 $2.83 $2.83 29,485
2019-07-30 $2.81 $3.10 $2.81 $3.00 $3.00 38,486
2019-07-29 $2.72 $2.92 $2.72 $2.83 $2.83 32,773
2019-07-26 $2.40 $2.72 $2.40 $2.67 $2.67 15,060
2019-07-25 $2.60 $2.64 $2.37 $2.42 $2.42 50,781
2019-07-24 $2.55 $2.67 $2.47 $2.61 $2.61 27,452
2019-07-23 $2.38 $2.52 $2.23 $2.50 $2.50 611,691
2019-07-22 $2.48 $2.50 $2.29 $2.41 $2.41 68,678
2019-07-19 $2.50 $2.55 $2.43 $2.45 $2.45 30,407
2019-07-18 $2.47 $2.60 $2.38 $2.38 $2.38 194,518
2019-07-17 $2.58 $2.75 $2.50 $2.51 $2.51 118,234
2019-07-16 $2.64 $2.75 $2.58 $2.66 $2.66 23,700
2019-07-15 $2.81 $2.86 $2.45 $2.62 $2.62 41,592
2019-07-12 $2.96 $3.17 $2.91 $2.91 $2.91 58,751
2019-07-11 $3.17 $3.25 $2.95 $2.97 $2.97 14,332
2019-07-10 $3.08 $3.20 $2.98 $3.13 $3.13 9,071
2019-07-09 $3.27 $3.27 $3.15 $3.16 $3.16 4,449
2019-07-08 $3.27 $3.30 $3.24 $3.30 $3.30 1,861
2019-07-05 $3.30 $3.30 $3.30 $3.30 $3.30 444
2019-07-03 $3.22 $3.33 $3.22 $3.31 $3.31 3,287
2019-07-02 $3.13 $3.26 $3.13 $3.26 $3.26 3,888
2019-07-01 $3.53 $3.53 $3.09 $3.09 $3.09 7,098
2019-06-28 $3.31 $3.40 $3.23 $3.23 $3.23 13,685
2019-06-27 $3.38 $3.50 $3.25 $3.25 $3.25 6,835
2019-06-26 $3.43 $3.44 $3.26 $3.44 $3.44 6,624
2019-06-25 $3.53 $3.53 $3.28 $3.32 $3.32 18,150
2019-06-24 $3.09 $3.54 $2.99 $3.53 $3.53 24,299
2019-06-21 $2.87 $3.09 $2.87 $3.09 $3.09 9,150
2019-06-20 $2.92 $3.05 $2.92 $3.05 $3.05 12,806
2019-06-19 $3.12 $3.12 $2.97 $3.01 $3.01 11,266
2019-06-18 $2.91 $3.13 $2.90 $3.05 $3.05 27,944
2019-06-17 $3.05 $3.16 $2.96 $3.02 $3.02 13,279
2019-06-14 $2.80 $3.11 $2.80 $3.10 $3.10 22,241
2019-06-13 $2.89 $3.02 $2.89 $3.02 $3.02 9,941
2019-06-12 $2.99 $3.02 $2.90 $3.00 $3.00 8,218
2019-06-11 $2.94 $3.00 $2.91 $3.00 $3.00 4,156
2019-06-10 $2.94 $2.98 $2.90 $2.91 $2.91 20,435
2019-06-07 $2.82 $3.06 $2.82 $3.00 $3.00 12,300
2019-06-06 $2.99 $3.02 $2.87 $2.89 $2.89 4,922
2019-06-05 $3.04 $3.04 $2.95 $3.02 $3.02 10,684
2019-06-04 $3.03 $3.04 $2.98 $3.04 $3.04 10,318
2019-06-03 $3.02 $3.04 $3.00 $3.03 $3.03 5,926
2019-05-31 $2.96 $3.05 $2.95 $3.00 $3.00 12,102
2019-05-30 $2.95 $3.04 $2.95 $3.03 $3.03 4,869
2019-05-29 $3.14 $3.17 $2.96 $2.98 $2.98 19,652
2019-05-28 $3.22 $3.22 $3.06 $3.17 $3.17 22,461
2019-05-24 $3.05 $3.19 $3.04 $3.18 $3.18 21,784
2019-05-23 $3.01 $3.09 $2.98 $2.98 $2.98 22,795
2019-05-22 $3.22 $3.24 $3.00 $3.12 $3.12 17,086
2019-05-21 $2.97 $3.36 $2.97 $3.19 $3.19 74,387
2019-05-20 $2.84 $3.08 $2.84 $2.97 $2.97 19,153
2019-05-17 $2.73 $2.94 $2.73 $2.84 $2.84 19,415
2019-05-16 $2.85 $2.85 $2.77 $2.80 $2.80 30,892
2019-05-15 $2.75 $2.85 $2.68 $2.84 $2.84 24,536
2019-05-14 $2.77 $2.87 $2.74 $2.85 $2.85 39,524
2019-05-13 $2.75 $2.75 $2.58 $2.72 $2.72 40,761
2019-05-10 $2.77 $2.79 $2.68 $2.70 $2.70 24,682
2019-05-09 $2.65 $2.72 $2.42 $2.61 $2.61 29,586
2019-05-08 $2.72 $2.75 $2.41 $2.53 $2.53 31,141
2019-05-07 $2.51 $2.77 $2.51 $2.68 $2.68 15,752
2019-05-06 $2.40 $2.81 $2.40 $2.51 $2.51 32,049
2019-05-03 $2.39 $2.62 $2.39 $2.42 $2.42 48,873
2019-05-02 $2.25 $2.40 $2.25 $2.39 $2.39 25,328
2019-05-01 $2.01 $2.23 $2.01 $2.23 $2.23 21,518
2019-04-30 $2.09 $2.30 $1.98 $1.98 $1.98 85,277
2019-04-29 $2.11 $2.17 $2.11 $2.16 $2.16 10,355
2019-04-26 $2.33 $2.36 $2.10 $2.10 $2.10 18,984
2019-04-25 $2.00 $2.39 $2.00 $2.39 $2.39 36,159
2019-04-24 $1.97 $2.06 $1.96 $1.97 $1.97 17,938
2019-04-23 $1.98 $2.07 $1.95 $2.02 $2.02 32,359
2019-04-22 $1.95 $2.09 $1.95 $1.95 $1.95 22,208
2019-04-18 $2.01 $2.08 $2.00 $2.04 $2.04 9,037
2019-04-17 $1.99 $2.09 $1.94 $2.00 $2.00 32,937
2019-04-16 $1.98 $2.09 $1.97 $1.97 $1.97 38,447
2019-04-15 $2.07 $2.08 $1.97 $1.99 $1.99 18,490
2019-04-12 $2.10 $2.18 $1.96 $2.05 $2.05 44,643
2019-04-11 $2.02 $2.22 $2.02 $2.06 $2.06 40,570
2019-04-10 $1.99 $2.11 $1.99 $2.00 $2.00 21,793
2019-04-09 $2.06 $2.15 $1.82 $2.00 $2.00 34,583
2019-04-08 $1.94 $2.11 $1.91 $2.05 $2.05 32,398
2019-04-05 $1.97 $2.05 $1.89 $1.96 $1.96 35,383
2019-04-04 $1.75 $2.01 $1.75 $1.95 $1.95 45,056
2019-04-03 $1.82 $1.90 $1.73 $1.73 $1.73 15,034
2019-04-02 $1.92 $1.93 $1.78 $1.81 $1.81 5,547
2019-04-01 $1.81 $1.98 $1.79 $1.97 $1.97 31,404
2019-03-29 $1.70 $1.80 $1.69 $1.75 $1.75 8,454
2019-03-28 $1.81 $1.96 $1.69 $1.69 $1.69 26,416
2019-03-27 $1.72 $1.89 $1.72 $1.87 $1.87 18,912
2019-03-26 $1.99 $1.99 $1.89 $1.90 $1.90 671
2019-03-25 $1.91 $1.96 $1.82 $1.90 $1.90 14,816
2019-03-22 $1.95 $1.95 $1.81 $1.89 $1.89 3,316
2019-03-21 $1.86 $1.99 $1.84 $1.94 $1.94 47,353
2019-03-20 $1.79 $1.98 $1.79 $1.85 $1.85 29,780
2019-03-19 $1.86 $2.00 $1.81 $1.81 $1.81 34,689
2019-03-18 $1.92 $1.96 $1.77 $1.87 $1.87 35,143
2019-03-15 $1.91 $2.03 $1.85 $1.93 $1.93 19,337
2019-03-14 $1.92 $2.06 $1.81 $1.91 $1.91 24,535
2019-03-13 $1.85 $2.12 $1.84 $1.91 $1.91 189,639
2019-03-12 $1.79 $1.85 $1.76 $1.78 $1.78 37,137
2019-03-11 $1.79 $1.85 $1.55 $1.76 $1.76 25,122
2019-03-08 $1.55 $1.66 $1.51 $1.60 $1.60 11,225
2019-03-07 $1.39 $1.81 $1.39 $1.55 $1.55 24,445
2019-03-06 $1.44 $1.61 $1.40 $1.40 $1.40 56,803
2019-03-05 $1.84 $1.94 $1.65 $1.65 $1.65 4,494
2019-03-04 $1.66 $1.80 $1.61 $1.64 $1.64 4,769
2019-03-01 $1.66 $1.71 $1.59 $1.62 $1.62 51,891
2019-02-28 $1.95 $1.95 $1.65 $1.65 $1.65 19,709
2019-02-27 $1.70 $1.70 $1.70 $1.70 $1.70 168
2019-02-26 $1.67 $1.85 $1.67 $1.70 $1.70 11,268
2019-02-25 $1.64 $1.75 $1.53 $1.67 $1.67 18,192
2019-02-22 $1.65 $1.71 $1.63 $1.64 $1.64 18,582
2019-02-21 $1.50 $1.70 $1.50 $1.66 $1.66 48,904
2019-02-20 $1.83 $1.83 $1.47 $1.47 $1.47 7,007
2019-02-19 $1.61 $1.66 $1.60 $1.65 $1.65 21,238
2019-02-15 $1.60 $1.65 $1.60 $1.60 $1.60 20,595
2019-02-14 $1.74 $1.74 $1.46 $1.61 $1.61 31,448
2019-02-13 $1.75 $1.75 $1.61 $1.62 $1.62 138,982
2019-02-12 $1.84 $1.84 $1.70 $1.70 $1.70 6,805
2019-02-11 $1.70 $1.73 $1.65 $1.68 $1.68 6,669
2019-02-08 $1.65 $1.70 $1.63 $1.63 $1.63 2,611
2019-02-07 $1.64 $1.65 $1.57 $1.65 $1.65 5,205
2019-02-06 $1.60 $1.60 $1.55 $1.55 $1.55 2,990
2019-02-05 $1.61 $1.65 $1.54 $1.55 $1.55 3,462
2019-02-04 $1.41 $1.57 $1.37 $1.52 $1.52 7,561
2019-02-01 $1.40 $1.41 $1.39 $1.40 $1.40 4,438
2019-01-31 $1.47 $1.56 $1.40 $1.40 $1.40 5,062
2019-01-30 $1.56 $1.58 $1.46 $1.47 $1.47 5,825
2019-01-29 $1.58 $1.58 $1.53 $1.54 $1.54 6,077
2019-01-28 $1.71 $1.71 $1.61 $1.61 $1.61 1,239
2019-01-25 $1.76 $1.76 $1.55 $1.63 $1.63 3,114
2019-01-24 $1.80 $1.88 $1.71 $1.81 $1.81 10,818
2019-01-23 $1.75 $1.88 $1.75 $1.85 $1.85 45,076
2019-01-22 $1.74 $1.78 $1.73 $1.73 $1.73 6,582
2019-01-18 $1.68 $1.77 $1.68 $1.72 $1.72 13,366
2019-01-17 $1.69 $1.72 $1.62 $1.62 $1.62 2,975
2019-01-16 $1.68 $1.68 $1.61 $1.65 $1.65 30,025
2019-01-15 $1.71 $1.71 $1.53 $1.53 $1.53 1,069
2019-01-14 $1.84 $1.84 $1.71 $1.71 $1.71 6,873
2019-01-11 $1.92 $1.92 $1.76 $1.84 $1.84 3,033
2019-01-10 $1.75 $2.07 $1.75 $1.98 $1.98 4,903
2019-01-09 $1.65 $1.73 $1.65 $1.73 $1.73 18,716
2019-01-08 $1.46 $1.65 $1.45 $1.56 $1.56 16,855
2019-01-07 $1.50 $1.50 $1.45 $1.45 $1.45 3,428
2019-01-04 $1.34 $1.37 $1.26 $1.33 $1.33 3,828
2019-01-03 $1.37 $1.53 $1.25 $1.25 $1.25 2,184
2019-01-02 $1.15 $1.39 $1.15 $1.39 $1.39 11,047
2018-12-31 $1.27 $1.30 $1.11 $1.15 $1.15 51,316
2018-12-28 $1.21 $1.35 $1.21 $1.27 $1.27 16,988
2018-12-27 $1.50 $1.67 $1.13 $1.21 $1.21 63,263
2018-12-26 $1.50 $1.54 $1.50 $1.50 $1.50 17,714
2018-12-24 $1.53 $1.56 $1.50 $1.50 $1.50 15,485
2018-12-21 $1.73 $1.82 $1.51 $1.57 $1.57 37,041
2018-12-20 $1.73 $1.74 $1.65 $1.73 $1.73 12,273
2018-12-19 $1.50 $1.72 $1.50 $1.65 $1.65 14,431
2018-12-18 $1.88 $1.95 $1.65 $1.65 $1.65 24,958
2018-12-17 $2.23 $2.23 $1.82 $1.88 $1.88 15,194
2018-12-14 $2.03 $2.31 $2.03 $2.15 $2.15 888
2018-12-13 $2.35 $2.35 $2.05 $2.07 $2.07 7,534
2018-12-12 $2.30 $2.35 $2.04 $2.34 $2.34 7,385
2018-12-11 $2.25 $2.35 $2.25 $2.25 $2.25 2,517
2018-12-10 $2.41 $2.41 $2.25 $2.25 $2.25 11,082
2018-12-07 $2.26 $2.56 $2.17 $2.35 $2.35 7,634
2018-12-06 $2.15 $2.41 $2.03 $2.25 $2.25 13,340
2018-12-04 $2.20 $2.50 $2.19 $2.25 $2.25 20,954
2018-12-03 $2.34 $2.34 $2.02 $2.20 $2.20 64,337
2018-11-30 $2.54 $2.84 $2.35 $2.35 $2.35 162,545
2018-11-29 $2.50 $2.55 $2.50 $2.55 $2.55 8,365
2018-11-28 $2.50 $2.59 $2.38 $2.40 $2.40 57,809
2018-11-27 $2.51 $2.57 $2.50 $2.53 $2.53 2,312
2018-11-26 $2.80 $2.85 $2.52 $2.53 $2.53 7,547
2018-11-23 $2.86 $2.86 $2.79 $2.79 $2.79 631
2018-11-21 $2.87 $2.99 $2.77 $2.86 $2.86 2,787
2018-11-20 $3.00 $3.05 $2.93 $2.93 $2.93 28,287
2018-11-19 $3.10 $3.10 $2.84 $3.02 $3.02 4,286
2018-11-16 $3.15 $3.22 $3.02 $3.13 $3.13 14,279
2018-11-15 $3.17 $3.25 $3.14 $3.25 $3.25 4,040
2018-11-14 $3.35 $3.35 $3.22 $3.22 $3.22 3,105
2018-11-13 $3.33 $3.38 $3.24 $3.35 $3.35 23,619
2018-11-12 $3.58 $3.58 $3.29 $3.44 $3.44 6,382
2018-11-09 $3.50 $3.56 $3.33 $3.50 $3.50 16,969
2018-11-08 $3.48 $3.62 $3.20 $3.62 $3.62 39,627
2018-11-07 $3.56 $3.56 $3.18 $3.50 $3.50 29,369
2018-11-06 $3.60 $3.65 $3.47 $3.62 $3.62 18,171
2018-11-05 $3.60 $3.79 $3.51 $3.61 $3.61 19,656
2018-11-02 $3.82 $3.99 $3.60 $3.60 $3.60 7,948
2018-11-01 $4.12 $4.45 $3.87 $3.97 $3.97 9,406
2018-10-31 $4.20 $4.20 $3.87 $4.04 $4.04 5,558
2018-10-30 $3.77 $4.15 $3.77 $4.15 $4.15 8,005
2018-10-29 $3.71 $3.82 $3.62 $3.71 $3.71 3,759
2018-10-26 $3.86 $3.86 $3.86 $3.86 $3.86 31
2018-10-25 $3.93 $3.94 $3.75 $3.86 $3.86 3,596
2018-10-24 $4.07 $4.09 $3.75 $3.93 $3.93 4,407
2018-10-23 $4.06 $4.06 $4.06 $4.06 $4.06 228
2018-10-22 $3.83 $3.93 $3.76 $3.84 $3.84 2,667
2018-10-19 $3.81 $4.05 $3.80 $3.80 $3.80 1,048
2018-10-18 $3.77 $3.90 $3.77 $3.90 $3.90 3,065
2018-10-17 $3.75 $3.98 $3.75 $3.79 $3.79 3,797
2018-10-16 $3.82 $3.89 $3.82 $3.89 $3.89 437
2018-10-15 $3.89 $4.09 $3.89 $3.98 $3.98 1,080
2018-10-12 $3.77 $3.88 $3.76 $3.88 $3.88 1,261
2018-10-11 $3.98 $3.98 $3.86 $3.86 $3.86 1,060
2018-10-10 $3.79 $4.10 $3.77 $3.92 $3.92 3,213
2018-10-09 $4.09 $4.09 $3.97 $4.05 $4.05 6,792
2018-10-08 $4.07 $4.10 $4.06 $4.06 $4.06 1,144
2018-10-05 $4.00 $4.15 $4.00 $4.04 $4.04 3,771
2018-10-04 $3.92 $4.10 $3.92 $4.10 $4.10 399,187
2018-10-03 $4.00 $4.10 $4.00 $4.10 $4.10 35,953
2018-10-02 $3.83 $4.05 $3.83 $3.95 $3.95 52,374
2018-10-01 $3.95 $4.09 $3.91 $3.96 $3.96 3,576
2018-09-28 $3.75 $4.15 $3.75 $4.00 $4.00 3,282
2018-09-27 $3.90 $3.90 $3.78 $3.78 $3.78 739
2018-09-26 $3.75 $3.77 $3.75 $3.77 $3.77 1,577
2018-09-25 $3.92 $4.10 $3.92 $4.10 $4.10 771
2018-09-24 $4.00 $4.10 $3.95 $4.05 $4.05 4,710
2018-09-21 $4.00 $4.20 $3.85 $4.20 $4.20 6,080
2018-09-20 $3.95 $4.00 $3.95 $4.00 $4.00 4,592
2018-09-19 $3.95 $4.00 $3.95 $3.95 $3.95 2,875
2018-09-18 $4.05 $4.05 $3.95 $3.95 $3.95 2,666
2018-09-17 $4.14 $4.14 $3.95 $3.95 $3.95 3,433
2018-09-14 $4.15 $4.15 $3.95 $3.95 $3.95 4,866
2018-09-13 $4.05 $4.05 $3.65 $3.80 $3.80 4,230
2018-09-12 $3.93 $3.99 $3.93 $3.95 $3.95 2,483
2018-09-11 $3.60 $3.95 $3.40 $3.95 $3.95 22,482
2018-09-10 $4.10 $4.10 $3.65 $3.85 $3.85 4,699
2018-09-07 $4.00 $4.06 $4.00 $4.05 $4.05 3,158
2018-09-06 $4.21 $4.21 $4.01 $4.05 $4.05 6,362
2018-09-05 $4.10 $4.27 $4.00 $4.15 $4.15 11,012
2018-09-04 $4.30 $4.50 $4.30 $4.50 $4.50 956
2018-08-31 $4.31 $4.55 $4.31 $4.35 $4.35 909
2018-08-30 $4.46 $4.59 $4.46 $4.55 $4.55 2,281
2018-08-29 $4.36 $4.65 $4.35 $4.65 $4.65 7,359
2018-08-28 $4.40 $4.40 $4.30 $4.30 $4.30 1,244
2018-08-27 $4.45 $4.70 $4.40 $4.50 $4.50 2,508
2018-08-24 $4.45 $4.45 $4.35 $4.40 $4.40 2,364
2018-08-23 $4.85 $4.85 $4.35 $4.40 $4.40 14,524
2018-08-22 $4.80 $4.90 $4.50 $4.55 $4.55 10,677
2018-08-21 $5.05 $5.05 $4.85 $4.85 $4.85 2,337
2018-08-20 $4.90 $5.00 $4.85 $4.95 $4.95 2,350
2018-08-17 $5.35 $5.35 $5.10 $5.10 $5.10 554
2018-08-16 $5.05 $5.25 $4.75 $5.15 $5.15 2,322
2018-08-15 $5.10 $5.10 $4.88 $4.95 $4.95 4,096
2018-08-14 $5.30 $5.30 $5.10 $5.10 $5.10 297
2018-08-13 $5.35 $5.35 $5.10 $5.30 $5.30 4,422
2018-08-10 $5.00 $5.00 $5.00 $5.00 $5.00 502
2018-08-09 $4.90 $5.10 $4.85 $5.09 $5.09 7,914
2018-08-08 $4.90 $5.35 $4.90 $5.35 $5.35 551
2018-08-07 $5.29 $5.35 $5.29 $5.35 $5.35 830
2018-08-06 $5.40 $5.40 $5.40 $5.40 $5.40 61
2018-08-03 $5.55 $5.55 $5.40 $5.40 $5.40 7,755
2018-08-02 $5.50 $5.54 $5.50 $5.54 $5.54 1,580
2018-08-01 $5.50 $5.52 $5.50 $5.52 $5.52 6,012
2018-07-31 $5.48 $5.50 $5.40 $5.40 $5.40 1,971
2018-07-30 $5.48 $5.50 $5.48 $5.50 $5.50 360
2018-07-27 $5.40 $5.50 $5.40 $5.50 $5.50 7,640
2018-07-26 $5.45 $5.45 $5.45 $5.45 $5.45 75
2018-07-25 $5.20 $5.45 $5.20 $5.45 $5.45 14,521
2018-07-24 $5.01 $5.40 $5.01 $5.35 $5.35 2,066
2018-07-23 $5.25 $5.29 $5.25 $5.25 $5.25 1,857
2018-07-20 $5.40 $5.40 $5.40 $5.40 $5.40 5,429
2018-07-19 $5.40 $5.40 $5.30 $5.30 $5.30 2,045
2018-07-18 $5.30 $5.40 $5.25 $5.40 $5.40 2,467
2018-07-17 $5.30 $5.35 $5.25 $5.32 $5.32 8,322
2018-07-16 $5.40 $5.40 $5.40 $5.40 $5.40 121
2018-07-13 $5.45 $5.45 $5.30 $5.30 $5.30 13,040
2018-07-12 $5.20 $5.25 $5.20 $5.20 $5.20 12,481
2018-07-11 $5.20 $5.20 $5.20 $5.20 $5.20 19
2018-07-10 $5.30 $5.30 $5.20 $5.20 $5.20 2,717
2018-07-09 $5.50 $5.50 $5.20 $5.30 $5.30 5,112
2018-07-06 $5.20 $5.20 $5.15 $5.20 $5.20 1,390
2018-07-05 $5.10 $5.45 $5.10 $5.20 $5.20 3,610
2018-07-03 $4.99 $5.15 $4.99 $5.15 $5.15 2,802
2018-07-02 $4.80 $5.05 $4.80 $5.05 $5.05 71,374
2018-06-29 $5.25 $5.25 $4.85 $4.85 $4.85 5,946
2018-06-28 $5.40 $5.40 $5.15 $5.35 $5.35 6,825
2018-06-27 $5.50 $5.50 $5.45 $5.45 $5.45 643
2018-06-26 $5.35 $5.50 $5.20 $5.50 $5.50 4,644
2018-06-25 $5.35 $5.45 $5.30 $5.35 $5.35 34,341
2018-06-22 $5.30 $5.30 $5.25 $5.30 $5.30 10,377
2018-06-21 $5.10 $5.30 $5.10 $5.30 $5.30 11,995
2018-06-20 $5.10 $5.10 $5.05 $5.10 $5.10 3,593
2018-06-19 $5.40 $5.45 $5.05 $5.05 $5.05 56,816
2018-06-18 $5.40 $5.45 $5.40 $5.40 $5.40 4,257
2018-06-15 $5.45 $5.45 $5.40 $5.40 $5.40 5,185
2018-06-14 $5.40 $5.40 $5.40 $5.40 $5.40 6,665
2018-06-13 $5.36 $5.40 $5.36 $5.38 $5.38 1,718
2018-06-12 $5.45 $5.45 $5.45 $5.45 $5.45 177
2018-06-11 $5.35 $5.40 $5.05 $5.40 $5.40 21,366
2018-06-08 $5.30 $5.45 $5.30 $5.30 $5.30 1,558
2018-06-07 $5.35 $5.42 $4.86 $5.35 $5.35 6,174
2018-06-06 $5.50 $5.50 $5.12 $5.25 $5.25 6,748
2018-06-05 $5.41 $5.50 $5.41 $5.50 $5.50 6,062
2018-06-04 $5.55 $5.55 $5.40 $5.45 $5.45 4,633
2018-06-01 $5.30 $5.50 $5.30 $5.50 $5.50 5,411
2018-05-31 $5.33 $5.33 $5.33 $5.33 $5.33 310
2018-05-30 $5.40 $5.40 $5.25 $5.25 $5.25 3,455
2018-05-29 $5.35 $5.40 $5.25 $5.35 $5.35 1,526
2018-05-25 $5.25 $5.25 $5.15 $5.25 $5.25 1,197
2018-05-24 $5.25 $5.25 $5.25 $5.25 $5.25 101
2018-05-23 $5.30 $5.30 $5.23 $5.25 $5.25 7,269
2018-05-22 $5.22 $5.26 $5.21 $5.25 $5.25 3,500
2018-05-21 $5.15 $5.30 $5.15 $5.25 $5.25 9,108
2018-05-18 $5.15 $5.20 $5.15 $5.20 $5.20 1,411
2018-05-17 $5.10 $5.15 $5.06 $5.15 $5.15 5,317
2018-05-16 $5.15 $5.20 $5.00 $5.05 $5.05 3,193
2018-05-15 $5.10 $5.15 $5.05 $5.10 $5.10 39,108
2018-05-14 $5.15 $5.15 $5.10 $5.10 $5.10 633
2018-05-11 $5.00 $5.13 $5.00 $5.12 $5.12 6,201
2018-05-10 $5.10 $5.11 $5.00 $5.01 $5.01 756
2018-05-09 $5.00 $5.05 $4.95 $5.05 $5.05 20,455
2018-05-08 $5.10 $5.11 $5.10 $5.11 $5.11 980
2018-05-07 $5.10 $5.20 $5.08 $5.08 $5.08 5,627
2018-05-04 $5.10 $5.20 $5.05 $5.15 $5.15 9,131
2018-05-03 $4.95 $4.97 $4.80 $4.95 $4.95 26,608
2018-05-02 $4.92 $4.92 $4.90 $4.90 $4.90 2,275
2018-05-01 $4.85 $4.95 $4.80 $4.95 $4.95 6,761
2018-04-30 $4.85 $4.90 $4.75 $4.75 $4.75 728
2018-04-27 $4.85 $4.90 $4.75 $4.90 $4.90 8,818
2018-04-26 $4.75 $4.90 $4.60 $4.90 $4.90 14,747
2018-04-25 $4.85 $4.90 $4.75 $4.75 $4.75 5,132
2018-04-24 $4.80 $4.80 $4.65 $4.71 $4.71 24,070
2018-04-23 $4.85 $4.85 $4.30 $4.70 $4.70 21,704
2018-04-20 $4.70 $4.90 $4.65 $4.70 $4.70 26,459
2018-04-19 $4.30 $4.85 $4.15 $4.65 $4.65 23,364
2018-04-18 $4.95 $4.95 $4.65 $4.65 $4.65 3,819
2018-04-17 $4.90 $5.10 $4.90 $5.00 $5.00 5,691
2018-04-16 $5.00 $5.00 $4.90 $4.90 $4.90 3,112
2018-04-13 $4.70 $4.80 $4.70 $4.80 $4.80 7,868
2018-04-12 $4.65 $4.70 $4.65 $4.70 $4.70 11,401
2018-04-11 $4.63 $4.63 $4.63 $4.63 $4.63 769
2018-04-10 $4.65 $4.70 $4.60 $4.70 $4.70 4,023
2018-04-09 $4.60 $4.68 $4.34 $4.60 $4.60 7,613
2018-04-06 $4.47 $4.60 $4.47 $4.60 $4.60 482
2018-04-05 $4.45 $4.45 $4.40 $4.45 $4.45 19,504
2018-04-04 $4.35 $4.47 $4.30 $4.45 $4.45 26,008
2018-04-03 $4.35 $4.45 $4.30 $4.40 $4.40 68,967
2018-04-02 $4.35 $4.35 $4.30 $4.35 $4.35 46,277
2018-03-29 $4.37 $4.50 $4.30 $4.45 $4.45 10,401
2018-03-28 $4.75 $4.75 $4.20 $4.20 $4.20 11,024
2018-03-27 $4.62 $4.65 $4.61 $4.65 $4.65 2,370
2018-03-26 $4.82 $4.82 $4.50 $4.50 $4.50 2,174
2018-03-23 $4.70 $4.85 $4.50 $4.55 $4.55 10,924
2018-03-22 $4.70 $4.83 $4.61 $4.65 $4.65 6,436
2018-03-21 $4.85 $4.85 $4.64 $4.80 $4.80 5,636
2018-03-20 $4.80 $4.88 $4.79 $4.80 $4.80 153,082
2018-03-19 $4.50 $4.90 $4.50 $4.75 $4.75 3,297
2018-03-16 $5.15 $5.30 $4.85 $4.85 $4.85 6,645
2018-03-15 $5.30 $5.30 $5.15 $5.30 $5.30 13,102
2018-03-14 $5.38 $5.40 $5.30 $5.35 $5.35 1,035
2018-03-13 $5.50 $5.50 $5.16 $5.40 $5.40 12,074
2018-03-12 $5.35 $5.50 $5.35 $5.46 $5.46 1,595
2018-03-09 $5.45 $5.67 $5.33 $5.33 $5.33 5,037
2018-03-08 $5.20 $5.45 $5.20 $5.35 $5.35 14,073
2018-03-07 $5.25 $5.40 $5.15 $5.15 $5.15 10,486
2018-03-06 $5.20 $5.25 $5.15 $5.20 $5.20 30,816
2018-03-05 $5.25 $5.25 $5.10 $5.10 $5.10 1,374
2018-03-02 $5.25 $5.25 $5.10 $5.25 $5.25 8,962
2018-03-01 $5.15 $5.20 $5.15 $5.15 $5.15 3,342
2018-02-28 $5.20 $5.25 $5.05 $5.05 $5.05 41,255
2018-02-27 $5.15 $5.20 $5.10 $5.20 $5.20 60,504
2018-02-26 $5.15 $5.16 $5.05 $5.05 $5.05 8,851
2018-02-23 $5.10 $5.18 $5.00 $5.15 $5.15 9,327
2018-02-22 $4.95 $5.00 $4.90 $4.98 $4.98 15,446
2018-02-21 $5.05 $5.05 $4.90 $4.91 $4.91 7,096
2018-02-20 $4.90 $5.05 $4.85 $4.95 $4.95 6,876
2018-02-16 $4.86 $4.95 $4.85 $4.93 $4.93 7,058
2018-02-15 $4.65 $4.87 $4.65 $4.80 $4.80 32,308
2018-02-14 $4.79 $4.85 $4.79 $4.82 $4.82 1,048
2018-02-13 $4.70 $4.85 $4.70 $4.75 $4.75 16,395
2018-02-12 $4.17 $4.74 $4.17 $4.60 $4.60 3,742
2018-02-09 $4.65 $4.85 $4.60 $4.60 $4.60 27,309
2018-02-08 $4.60 $4.75 $4.52 $4.65 $4.65 16,098
2018-02-07 $4.20 $4.61 $4.20 $4.60 $4.60 7,053
2018-02-06 $3.95 $4.40 $3.95 $4.30 $4.30 208,287
2018-02-05 $4.40 $4.45 $4.40 $4.45 $4.45 8,902
2018-02-02 $4.53 $4.65 $4.46 $4.55 $4.55 7,955
2018-02-01 $4.65 $4.65 $4.61 $4.65 $4.65 337
2018-01-31 $4.55 $4.65 $4.55 $4.55 $4.55 17,559
2018-01-30 $4.55 $4.60 $4.55 $4.60 $4.60 1,474
2018-01-29 $4.55 $4.65 $4.55 $4.60 $4.60 5,242
2018-01-26 $4.65 $4.70 $4.61 $4.70 $4.70 3,013
2018-01-25 $4.65 $4.70 $4.55 $4.62 $4.62 6,404
2018-01-24 $4.65 $4.70 $4.65 $4.70 $4.70 2,964
2018-01-23 $4.60 $4.70 $4.60 $4.70 $4.70 2,863
2018-01-22 $4.55 $4.65 $4.55 $4.65 $4.65 101,533
2018-01-19 $4.65 $4.70 $4.50 $4.55 $4.55 11,221
2018-01-18 $4.60 $4.70 $4.55 $4.68 $4.68 4,656
2018-01-17 $4.65 $4.75 $4.65 $4.75 $4.75 5,581
2018-01-16 $4.60 $4.75 $4.55 $4.75 $4.75 5,935
2018-01-12 $4.75 $4.75 $4.60 $4.66 $4.66 35,822
2018-01-11 $4.75 $4.80 $4.65 $4.75 $4.75 11,081
2018-01-10 $4.75 $4.80 $4.75 $4.75 $4.75 5,501
2018-01-09 $4.80 $4.90 $4.75 $4.85 $4.85 12,230
2018-01-08 $4.95 $5.95 $4.80 $4.95 $4.95 18,389
2018-01-05 $4.70 $4.83 $4.70 $4.78 $4.78 9,432
2018-01-04 $4.74 $4.85 $4.70 $4.75 $4.75 35,601
2018-01-03 $4.75 $4.75 $4.70 $4.75 $4.75 3,469
2018-01-02 $4.70 $4.75 $4.70 $4.70 $4.70 8,193
2017-12-29 $4.50 $4.65 $4.50 $4.65 $4.65 11,122
2017-12-28 $4.70 $4.70 $4.50 $4.55 $4.55 3,344
2017-12-27 $4.62 $4.62 $4.56 $4.60 $4.60 3,584
2017-12-26 $4.60 $4.65 $4.60 $4.60 $4.60 823
2017-12-22 $4.55 $4.75 $4.55 $4.75 $4.75 10,863
2017-12-21 $4.50 $4.65 $4.50 $4.65 $4.65 5,660
2017-12-20 $4.55 $4.63 $4.45 $4.55 $4.55 38,979
2017-12-19 $4.55 $4.70 $4.50 $4.60 $4.60 15,922
2017-12-18 $4.60 $4.72 $4.45 $4.65 $4.65 34,342
2017-12-15 $4.35 $4.75 $4.20 $4.45 $4.45 21,288
2017-12-14 $4.30 $4.35 $4.25 $4.35 $4.35 10,494
2017-12-13 $4.35 $4.55 $4.22 $4.50 $4.50 11,706
2017-12-12 $4.37 $4.60 $4.35 $4.35 $4.35 15,793
2017-12-11 $4.27 $4.35 $4.25 $4.35 $4.35 9,265
2017-12-08 $4.20 $4.45 $4.20 $4.40 $4.40 10,737
2017-12-07 $4.50 $4.50 $4.05 $4.40 $4.40 25,066
2017-12-06 $4.45 $4.55 $4.40 $4.53 $4.53 3,234
2017-12-05 $4.60 $4.60 $4.40 $4.50 $4.50 10,474
2017-12-04 $4.70 $4.85 $4.60 $4.68 $4.68 3,971
2017-12-01 $4.65 $4.75 $4.40 $4.70 $4.70 39,187
2017-11-30 $4.90 $4.95 $4.60 $4.70 $4.70 11,949
2017-11-29 $4.90 $4.95 $4.90 $4.95 $4.95 24,957
2017-11-28 $4.90 $5.00 $4.80 $5.00 $5.00 10,883
2017-11-27 $4.80 $4.95 $4.80 $4.93 $4.93 13,837
2017-11-24 $4.95 $4.95 $4.80 $4.95 $4.95 2,586
2017-11-22 $4.80 $5.00 $4.40 $4.95 $4.95 17,696
2017-11-21 $5.05 $5.10 $4.71 $4.75 $4.75 25,201
2017-11-20 $4.93 $5.10 $4.90 $5.10 $5.10 9,012
2017-11-17 $5.05 $5.05 $4.80 $4.90 $4.90 20,508
2017-11-16 $5.00 $5.10 $4.95 $5.00 $5.00 14,961
2017-11-15 $5.05 $5.15 $4.95 $5.10 $5.10 8,883
2017-11-14 $5.00 $5.20 $4.95 $5.20 $5.20 16,166
2017-11-13 $4.76 $5.30 $4.76 $5.20 $5.20 4,021
2017-11-10 $5.50 $5.60 $5.15 $5.20 $5.20 25,311
2017-11-09 $5.57 $5.70 $5.50 $5.60 $5.60 10,034
2017-11-08 $6.15 $6.15 $5.80 $5.80 $5.80 14,523
2017-11-07 $6.45 $6.50 $6.15 $6.15 $6.15 37,708
2017-11-06 $6.45 $6.55 $6.35 $6.50 $6.50 17,878
2017-11-03 $6.40 $6.40 $6.30 $6.35 $6.35 11,015
2017-11-02 $6.35 $6.45 $6.30 $6.45 $6.45 7,831
2017-11-01 $6.30 $6.45 $6.30 $6.45 $6.45 9,671
2017-10-31 $6.30 $6.38 $6.30 $6.37 $6.37 6,782
2017-10-30 $6.25 $6.45 $5.75 $6.45 $6.45 186,952
2017-10-27 $6.25 $6.35 $6.10 $6.35 $6.35 10,517
2017-10-26 $6.25 $6.30 $6.20 $6.30 $6.30 47,050
2017-10-25 $6.27 $6.30 $6.20 $6.26 $6.26 7,282
2017-10-24 $5.85 $6.25 $5.85 $6.25 $6.25 9,428
2017-10-23 $6.15 $6.30 $6.15 $6.30 $6.30 11,763
2017-10-20 $6.25 $6.30 $6.20 $6.20 $6.20 50,705
2017-10-19 $6.05 $6.20 $6.05 $6.15 $6.15 1,250
2017-10-18 $6.00 $6.20 $6.00 $6.20 $6.20 10,991
2017-10-17 $5.95 $6.10 $5.90 $5.95 $5.95 6,040
2017-10-16 $5.97 $6.00 $5.95 $6.00 $6.00 5,303
2017-10-13 $5.90 $5.95 $5.85 $5.95 $5.95 1,184
2017-10-12 $5.85 $5.90 $5.85 $5.85 $5.85 3,321
2017-10-11 $5.85 $5.90 $5.78 $5.78 $5.78 9,124
2017-10-10 $5.85 $5.95 $5.75 $5.95 $5.95 13,813
2017-10-09 $5.90 $5.99 $5.76 $5.85 $5.85 7,962
2017-10-06 $6.00 $6.20 $5.65 $6.20 $6.20 23,640
2017-10-05 $6.11 $6.15 $6.00 $6.00 $6.00 3,351
2017-10-04 $5.95 $6.20 $5.95 $6.00 $6.00 8,630
2017-10-03 $6.15 $6.15 $6.00 $6.00 $6.00 4,709
2017-10-02 $6.10 $6.25 $6.10 $6.20 $6.20 3,274
2017-09-29 $6.20 $6.35 $6.10 $6.10 $6.10 2,690
2017-09-28 $6.10 $6.20 $6.05 $6.20 $6.20 16,443
2017-09-27 $6.15 $6.25 $6.00 $6.00 $6.00 3,969
2017-09-26 $6.20 $6.25 $6.15 $6.25 $6.25 11,752
2017-09-25 $6.15 $6.30 $6.05 $6.05 $6.05 12,785
2017-09-22 $6.15 $6.35 $6.05 $6.35 $6.35 13,480
2017-09-21 $6.19 $6.20 $6.04 $6.20 $6.20 5,365
2017-09-20 $6.25 $6.25 $6.00 $6.00 $6.00 40,265
2017-09-19 $6.25 $6.25 $6.00 $6.25 $6.25 25,703
2017-09-18 $6.60 $6.60 $6.05 $6.30 $6.30 24,909
2017-09-15 $6.25 $6.60 $6.25 $6.60 $6.60 20,677
2017-09-14 $6.35 $6.55 $6.05 $6.55 $6.55 56,295
2017-09-13 $6.11 $6.65 $6.05 $6.65 $6.65 17,440
2017-09-12 $6.15 $6.20 $6.10 $6.10 $6.10 14,740
2017-09-11 $6.40 $6.65 $6.15 $6.15 $6.15 35,991
2017-09-08 $6.20 $6.45 $6.20 $6.45 $6.45 8,689
2017-09-07 $6.31 $6.40 $6.20 $6.35 $6.35 16,188
2017-09-06 $6.30 $6.50 $6.20 $6.25 $6.25 11,773
2017-09-05 $6.30 $6.50 $6.10 $6.35 $6.35 28,222
2017-09-01 $6.25 $6.65 $6.25 $6.45 $6.45 10,715
2017-08-31 $6.45 $6.70 $6.30 $6.30 $6.30 25,531
2017-08-30 $6.40 $6.70 $6.01 $6.70 $6.70 27,935
2017-08-29 $6.40 $6.68 $6.40 $6.45 $6.45 29,206
2017-08-28 $6.60 $6.70 $6.35 $6.35 $6.35 20,088
2017-08-25 $6.55 $6.70 $6.50 $6.65 $6.65 14,640
2017-08-24 $6.44 $6.60 $6.41 $6.55 $6.55 14,564
2017-08-23 $6.50 $6.60 $6.30 $6.60 $6.60 17,933
2017-08-22 $6.20 $6.60 $6.20 $6.55 $6.55 19,891
2017-08-21 $6.50 $6.60 $6.30 $6.30 $6.30 8,442
2017-08-18 $6.40 $6.60 $6.40 $6.60 $6.60 15,798
2017-08-17 $6.70 $6.80 $6.30 $6.40 $6.40 17,072
2017-08-16 $6.58 $6.58 $6.05 $6.45 $6.45 39,643
2017-08-15 $6.40 $6.80 $6.25 $6.45 $6.45 40,568
2017-08-14 $6.15 $6.35 $5.85 $6.35 $6.35 104,210
2017-08-11 $5.85 $6.10 $5.80 $6.10 $6.10 197,193
2017-08-10 $5.70 $6.05 $5.55 $5.80 $5.80 187,437
2017-08-09 $6.12 $6.12 $5.50 $5.60 $5.60 26,682
2017-08-08 $6.10 $6.20 $5.90 $6.00 $6.00 125,347
2017-08-07 $6.68 $6.80 $6.50 $6.80 $6.80 3,291
2017-08-04 $6.45 $6.50 $6.45 $6.50 $6.50 1,279
2017-08-03 $6.50 $6.55 $6.40 $6.50 $6.50 41,090
2017-08-02 $6.65 $6.65 $6.35 $6.60 $6.60 25,796
2017-08-01 $6.85 $6.89 $6.60 $6.70 $6.70 28,113
2017-07-31 $6.86 $6.90 $6.80 $6.80 $6.80 22,308
2017-07-28 $6.80 $6.95 $6.65 $6.95 $6.95 10,143
2017-07-27 $6.80 $6.80 $6.60 $6.80 $6.80 8,614
2017-07-26 $6.75 $6.85 $6.65 $6.85 $6.85 4,276
2017-07-25 $6.76 $6.95 $6.70 $6.75 $6.75 13,735
2017-07-24 $6.70 $7.00 $6.65 $6.95 $6.95 16,529
2017-07-21 $6.70 $6.80 $6.70 $6.72 $6.72 6,240
2017-07-20 $6.60 $6.95 $6.60 $6.85 $6.85 29,582
2017-07-19 $6.80 $6.80 $6.55 $6.55 $6.55 88,516
2017-07-18 $6.75 $6.80 $6.55 $6.80 $6.80 89,663
2017-07-17 $6.65 $6.90 $6.50 $6.70 $6.70 166,851
2017-07-14 $6.80 $6.80 $6.70 $6.75 $6.75 26,244
2017-07-13 $6.85 $6.85 $6.60 $6.75 $6.75 44,558
2017-07-12 $6.55 $6.95 $6.55 $6.81 $6.81 60,188
2017-07-11 $6.50 $6.80 $6.45 $6.45 $6.45 22,227
2017-07-10 $6.73 $6.76 $6.55 $6.60 $6.60 9,835
2017-07-07 $6.47 $6.80 $6.21 $6.75 $6.75 5,738
2017-07-06 $6.65 $6.90 $6.25 $6.25 $6.25 61,965
2017-07-05 $6.50 $6.70 $6.50 $6.55 $6.55 65,615
2017-07-03 $6.70 $6.70 $6.70 $6.70 $6.70 147
2017-06-30 $6.75 $6.80 $6.65 $6.70 $6.70 20,065
2017-06-29 $6.65 $6.80 $6.55 $6.80 $6.80 27,242
2017-06-28 $6.70 $6.70 $6.55 $6.55 $6.55 4,676
2017-06-27 $6.65 $6.95 $6.60 $6.65 $6.65 21,690
2017-06-26 $6.65 $6.70 $6.55 $6.65 $6.65 22,089
2017-06-23 $6.65 $6.75 $6.50 $6.70 $6.70 12,476
2017-06-22 $6.85 $6.90 $6.55 $6.70 $6.70 35,415
2017-06-21 $6.75 $6.85 $6.63 $6.85 $6.85 20,989
2017-06-20 $7.00 $7.00 $6.71 $6.80 $6.80 5,390
2017-06-19 $6.67 $7.15 $6.67 $7.05 $7.05 7,284
2017-06-16 $6.66 $6.90 $6.60 $6.60 $6.60 9,886
2017-06-15 $6.85 $7.25 $6.60 $6.81 $6.81 10,469
2017-06-14 $7.14 $7.25 $6.80 $6.95 $6.95 11,566
2017-06-13 $6.90 $7.35 $6.85 $7.25 $7.25 17,293
2017-06-12 $7.00 $7.05 $6.70 $6.90 $6.90 102,294
2017-06-09 $6.85 $7.15 $6.85 $7.05 $7.05 43,129
2017-06-08 $6.82 $6.95 $6.80 $6.95 $6.95 8,162
2017-06-07 $6.85 $6.85 $6.75 $6.75 $6.75 12,967
2017-06-06 $6.70 $6.85 $6.65 $6.85 $6.85 31,604
2017-06-05 $6.75 $6.83 $6.63 $6.75 $6.75 24,422
2017-06-02 $6.55 $6.75 $6.55 $6.68 $6.68 6,921
2017-06-01 $6.65 $6.70 $6.45 $6.60 $6.60 93,129
2017-05-31 $6.55 $6.75 $6.48 $6.74 $6.74 135,015
2017-05-30 $6.00 $6.65 $6.00 $6.55 $6.55 290,691
2017-05-26 $6.10 $6.10 $6.02 $6.10 $6.10 4,509
2017-05-25 $6.05 $6.10 $6.00 $6.05 $6.05 4,781
2017-05-24 $5.95 $6.10 $5.95 $6.10 $6.10 162,401
2017-05-23 $6.05 $6.20 $6.05 $6.10 $6.10 4,893
2017-05-22 $5.95 $6.15 $5.90 $6.15 $6.15 6,975
2017-05-19 $5.85 $6.10 $5.65 $6.05 $6.05 21,122
2017-05-18 $5.85 $5.85 $5.60 $5.80 $5.80 23,330
2017-05-17 $5.85 $5.85 $5.70 $5.70 $5.70 12,540
2017-05-16 $6.05 $6.05 $5.85 $5.85 $5.85 13,950
2017-05-15 $5.95 $6.05 $5.90 $6.05 $6.05 89,440
2017-05-12 $6.25 $6.45 $5.90 $5.90 $5.90 190,900
2017-05-11 $6.27 $6.35 $6.20 $6.35 $6.35 19,252
2017-05-10 $6.20 $6.30 $6.20 $6.25 $6.25 34,917
2017-05-09 $6.25 $6.35 $6.20 $6.25 $6.25 18,833
2017-05-08 $6.27 $6.30 $6.25 $6.30 $6.30 9,082
2017-05-05 $6.35 $6.40 $6.20 $6.25 $6.25 10,309
2017-05-04 $6.30 $6.45 $6.25 $6.30 $6.30 18,719
2017-05-03 $6.40 $6.55 $6.10 $6.25 $6.25 19,011
2017-05-02 $6.35 $6.53 $6.35 $6.45 $6.45 19,744
2017-05-01 $6.35 $6.40 $6.30 $6.40 $6.40 20,667
2017-04-28 $6.25 $6.40 $6.25 $6.30 $6.30 278,764
2017-04-27 $6.15 $6.35 $6.15 $6.20 $6.20 23,231
2017-04-26 $6.20 $6.30 $6.15 $6.20 $6.20 10,172
2017-04-25 $6.09 $6.40 $6.09 $6.25 $6.25 16,282
2017-04-24 $6.05 $6.15 $6.00 $6.05 $6.05 17,041
2017-04-21 $6.00 $6.10 $6.00 $6.05 $6.05 60,336
2017-04-20 $6.05 $6.10 $6.00 $6.00 $6.00 6,347
2017-04-19 $6.05 $6.17 $6.00 $6.05 $6.05 24,349
2017-04-18 $6.10 $6.20 $6.09 $6.10 $6.10 7,403
2017-04-17 $6.25 $6.25 $6.20 $6.20 $6.20 3,391
2017-04-13 $6.00 $6.25 $6.00 $6.20 $6.20 8,803
2017-04-12 $6.20 $6.25 $5.95 $6.00 $6.00 413,881
2017-04-11 $6.40 $6.45 $6.00 $6.00 $6.00 6,661
2017-04-10 $6.20 $6.45 $6.20 $6.35 $6.35 7,365
2017-04-07 $6.15 $6.30 $6.15 $6.30 $6.30 8,054
2017-04-06 $6.15 $6.20 $6.15 $6.20 $6.20 6,117
2017-04-05 $6.05 $6.30 $6.01 $6.15 $6.15 33,056
2017-04-04 $6.00 $6.55 $5.95 $6.00 $6.00 104,397
2017-04-03 $6.00 $6.30 $5.95 $6.00 $6.00 51,186
2017-03-31 $6.26 $6.60 $5.95 $6.00 $6.00 81,930
2017-03-30 $6.20 $6.35 $6.10 $6.20 $6.20 76,933
2017-03-29 $6.05 $6.40 $5.75 $6.10 $6.10 21,144
2017-03-28 $6.30 $6.40 $6.10 $6.10 $6.10 36,846
2017-03-27 $5.95 $6.40 $5.95 $6.25 $6.25 51,893
2017-03-24 $6.11 $6.30 $6.00 $6.00 $6.00 77,880
2017-03-23 $6.19 $6.20 $5.95 $6.10 $6.10 51,772
2017-03-22 $6.15 $6.25 $6.10 $6.15 $6.15 16,588
2017-03-21 $6.25 $6.45 $6.10 $6.10 $6.10 54,841
2017-03-20 $6.05 $6.40 $6.05 $6.15 $6.15 55,818
2017-03-17 $6.15 $6.16 $6.00 $6.00 $6.00 58,597
2017-03-16 $6.45 $6.45 $6.10 $6.15 $6.15 29,188
2017-03-15 $6.30 $6.50 $6.25 $6.25 $6.25 8,423
2017-03-14 $6.20 $6.40 $6.20 $6.35 $6.35 9,994
2017-03-13 $6.15 $6.45 $6.05 $6.25 $6.25 73,589
2017-03-10 $6.05 $6.50 $6.05 $6.20 $6.20 38,042
2017-03-09 $6.20 $6.45 $6.10 $6.25 $6.25 25,455
2017-03-08 $5.95 $6.35 $5.95 $6.15 $6.15 24,873
2017-03-07 $6.10 $6.40 $5.70 $6.15 $6.15 93,782
2017-03-06 $6.50 $6.55 $6.20 $6.20 $6.20 24,534
2017-03-03 $6.70 $6.70 $6.40 $6.56 $6.56 9,613
2017-03-02 $6.95 $6.95 $6.65 $6.80 $6.80 6,635
2017-03-01 $6.55 $7.15 $6.55 $6.90 $6.90 39,412
2017-02-28 $6.60 $6.79 $6.50 $6.50 $6.50 8,066
2017-02-27 $6.50 $6.60 $6.40 $6.60 $6.60 135,683
2017-02-24 $6.25 $6.45 $6.25 $6.45 $6.45 11,530
2017-02-23 $6.35 $6.50 $6.30 $6.30 $6.30 19,212
2017-02-22 $6.40 $6.45 $6.35 $6.40 $6.40 34,647
2017-02-21 $6.30 $6.55 $6.30 $6.40 $6.40 13,736
2017-02-17 $6.45 $6.45 $6.30 $6.45 $6.45 8,803
2017-02-16 $6.65 $6.65 $6.20 $6.35 $6.35 28,029
2017-02-15 $6.60 $6.71 $6.40 $6.60 $6.60 55,212
2017-02-14 $6.65 $6.65 $6.40 $6.55 $6.55 268,927
2017-02-13 $7.20 $7.20 $6.65 $6.70 $6.70 53,596
2017-02-10 $7.30 $7.30 $7.05 $7.20 $7.20 18,923
2017-02-09 $7.10 $7.35 $7.05 $7.35 $7.35 12,463
2017-02-08 $7.25 $7.25 $7.05 $7.05 $7.05 12,963
2017-02-07 $7.15 $7.20 $7.05 $7.15 $7.15 6,283
2017-02-06 $7.20 $7.20 $7.10 $7.20 $7.20 3,972
2017-02-03 $7.35 $7.35 $7.00 $7.15 $7.15 13,731
2017-02-02 $7.30 $7.40 $7.15 $7.40 $7.40 7,459
2017-02-01 $7.35 $7.40 $7.18 $7.25 $7.25 8,335
2017-01-31 $7.35 $7.45 $7.25 $7.25 $7.25 6,640
2017-01-30 $7.35 $7.50 $7.26 $7.40 $7.40 6,423
2017-01-27 $7.35 $7.50 $7.25 $7.40 $7.40 19,496
2017-01-26 $7.40 $7.45 $7.15 $7.35 $7.35 12,198
2017-01-25 $7.40 $7.50 $7.20 $7.40 $7.40 68,309
2017-01-24 $7.35 $7.50 $7.15 $7.50 $7.50 16,974
2017-01-23 $7.50 $7.50 $7.25 $7.40 $7.40 14,950
2017-01-20 $7.35 $7.80 $7.35 $7.55 $7.55 23,894
2017-01-19 $7.35 $7.45 $7.20 $7.35 $7.35 22,790
2017-01-18 $7.35 $7.55 $7.30 $7.40 $7.40 6,063
2017-01-17 $7.30 $7.50 $7.20 $7.35 $7.35 42,859
2017-01-13 $7.48 $7.60 $6.81 $7.30 $7.30 90,058
2017-01-12 $7.45 $7.45 $7.30 $7.35 $7.35 11,419
2017-01-11 $7.95 $7.95 $7.33 $7.40 $7.40 110,885
2017-01-10 $7.90 $7.95 $7.45 $7.85 $7.85 19,120
2017-01-09 $7.95 $7.95 $7.80 $7.80 $7.80 18,860
2017-01-06 $7.90 $8.00 $7.84 $7.95 $7.95 28,563
2017-01-05 $7.73 $8.00 $7.64 $7.85 $7.85 39,606
2017-01-04 $7.75 $7.95 $7.70 $7.75 $7.75 17,149
2017-01-03 $8.00 $8.10 $7.75 $7.80 $7.80 16,148
2016-12-30 $7.95 $8.00 $7.70 $8.00 $8.00 32,872
2016-12-29 $7.50 $7.97 $7.20 $7.80 $7.80 107,598
2016-12-28 $7.70 $7.75 $7.16 $7.60 $7.60 23,505
2016-12-27 $7.60 $7.80 $7.50 $7.80 $7.80 60,779
2016-12-23 $7.50 $7.65 $7.40 $7.65 $7.65 3,365
2016-12-22 $7.65 $7.80 $7.55 $7.55 $7.55 5,540
2016-12-21 $7.85 $7.95 $7.50 $7.75 $7.75 16,002
2016-12-20 $7.95 $7.95 $7.65 $7.90 $7.90 23,295
2016-12-19 $7.90 $8.00 $7.85 $7.95 $7.95 7,989
2016-12-16 $7.90 $7.95 $7.75 $7.95 $7.95 10,929
2016-12-15 $7.75 $8.00 $7.65 $8.00 $8.00 41,241
2016-12-14 $7.50 $7.75 $7.45 $7.75 $7.75 58,880
2016-12-13 $7.45 $7.50 $7.35 $7.50 $7.50 34,413
2016-12-12 $7.20 $7.40 $7.15 $7.40 $7.40 40,446
2016-12-09 $7.10 $7.35 $7.10 $7.30 $7.30 18,778
2016-12-08 $7.30 $7.40 $7.14 $7.20 $7.20 46,522
2016-12-07 $7.35 $7.45 $7.02 $7.20 $7.20 40,634
2016-12-06 $7.30 $7.65 $7.25 $7.35 $7.35 109,142
2016-12-05 $7.15 $7.35 $7.15 $7.25 $7.25 41,682
2016-12-02 $7.00 $7.11 $6.85 $7.11 $7.11 40,500
2016-12-01 $7.25 $7.25 $7.05 $7.05 $7.05 54,147
2016-11-30 $7.30 $7.30 $7.05 $7.10 $7.10 21,432
2016-11-29 $6.85 $7.30 $6.85 $7.15 $7.15 104,777
2016-11-28 $7.00 $7.00 $6.80 $6.80 $6.80 2,421
2016-11-25 $6.90 $7.00 $6.90 $7.00 $7.00 8,003
2016-11-23 $6.85 $6.95 $6.80 $6.90 $6.90 18,559
2016-11-22 $6.95 $6.95 $6.85 $6.90 $6.90 8,409
2016-11-21 $6.85 $6.90 $6.85 $6.85 $6.85 16,399
2016-11-18 $6.85 $6.90 $6.80 $6.90 $6.90 13,592
2016-11-17 $6.95 $6.95 $6.79 $6.90 $6.90 16,238
2016-11-16 $6.65 $7.00 $6.65 $6.90 $6.90 49,841
2016-11-15 $6.75 $7.00 $6.60 $6.60 $6.60 58,541
2016-11-14 $6.45 $6.80 $6.45 $6.75 $6.75 48,528
2016-11-11 $6.55 $6.80 $6.45 $6.45 $6.45 60,256
2016-11-10 $6.35 $6.60 $6.35 $6.45 $6.45 22,255
2016-11-09 $6.10 $6.45 $6.10 $6.35 $6.35 23,544
2016-11-08 $6.40 $6.40 $6.25 $6.25 $6.25 39,451
2016-11-07 $6.50 $6.79 $6.50 $6.50 $6.50 9,816
2016-11-04 $6.39 $6.55 $6.35 $6.50 $6.50 10,809
2016-11-03 $6.30 $6.60 $6.30 $6.35 $6.35 8,192
2016-11-02 $6.70 $6.70 $6.30 $6.30 $6.30 19,663
2016-11-01 $6.75 $6.95 $6.60 $6.65 $6.65 18,048
2016-10-31 $6.75 $6.80 $6.70 $6.80 $6.80 3,516
2016-10-28 $6.70 $7.05 $6.65 $6.70 $6.70 14,332
2016-10-27 $6.75 $6.85 $6.65 $6.75 $6.75 13,852
2016-10-26 $7.10 $7.10 $6.80 $6.85 $6.85 6,319
2016-10-25 $6.90 $7.05 $6.80 $7.05 $7.05 18,096
2016-10-24 $6.80 $7.05 $6.70 $6.95 $6.95 44,222
2016-10-21 $6.80 $6.90 $6.80 $6.85 $6.85 12,747
2016-10-20 $6.90 $7.00 $6.85 $6.85 $6.85 9,287
2016-10-19 $6.95 $6.95 $6.80 $6.95 $6.95 9,750
2016-10-18 $6.85 $6.95 $6.80 $6.95 $6.95 8,208
2016-10-17 $6.85 $6.95 $6.83 $6.95 $6.95 14,773
2016-10-14 $6.73 $6.94 $6.71 $6.94 $6.94 13,655
2016-10-13 $6.65 $6.79 $6.65 $6.70 $6.70 12,339
2016-10-12 $6.73 $7.00 $6.66 $6.71 $6.71 8,807
2016-10-11 $6.84 $7.08 $6.69 $6.70 $6.70 25,994
2016-10-10 $6.86 $6.90 $6.72 $6.73 $6.73 33,110
2016-10-07 $6.85 $6.90 $6.74 $6.87 $6.87 41,666
2016-10-06 $6.96 $7.05 $6.80 $6.85 $6.85 12,764
2016-10-05 $6.96 $7.08 $6.87 $6.99 $6.99 6,409
2016-10-04 $6.90 $7.14 $6.90 $6.91 $6.91 32,678
2016-10-03 $6.97 $7.00 $6.80 $6.99 $6.99 9,937
2016-09-30 $6.89 $7.01 $6.83 $7.00 $7.00 19,465
2016-09-29 $6.65 $6.98 $6.50 $6.86 $6.86 83,983
2016-09-28 $6.60 $6.74 $6.30 $6.50 $6.50 53,691
2016-09-27 $6.68 $6.89 $6.65 $6.76 $6.76 64,192
2016-09-26 $6.50 $6.80 $6.47 $6.60 $6.60 66,422
2016-09-23 $6.15 $6.50 $6.07 $6.42 $6.42 81,212
2016-09-22 $6.14 $6.19 $6.06 $6.07 $6.07 17,253
2016-09-21 $6.10 $6.19 $6.06 $6.13 $6.13 15,649
2016-09-20 $6.28 $6.28 $6.08 $6.13 $6.13 33,128
2016-09-19 $6.24 $6.29 $6.04 $6.24 $6.24 30,671
2016-09-16 $6.06 $6.30 $6.06 $6.28 $6.28 22,879
2016-09-15 $6.15 $6.30 $6.04 $6.12 $6.12 54,434
2016-09-14 $6.30 $6.35 $6.13 $6.16 $6.16 21,557
2016-09-13 $6.28 $6.40 $6.16 $6.28 $6.28 30,898
2016-09-12 $6.18 $6.34 $5.94 $6.31 $6.31 47,781
2016-09-09 $6.37 $6.40 $6.01 $6.11 $6.11 44,794
2016-09-08 $6.28 $6.45 $6.28 $6.35 $6.35 12,322
2016-09-07 $6.35 $6.42 $6.28 $6.28 $6.28 29,617
2016-09-06 $6.39 $6.40 $6.32 $6.35 $6.35 16,925
2016-09-02 $6.43 $6.43 $6.32 $6.34 $6.34 14,021
2016-09-01 $6.20 $6.47 $6.20 $6.34 $6.34 34,789
2016-08-31 $6.17 $6.39 $6.13 $6.20 $6.20 28,364
2016-08-30 $6.07 $6.20 $6.07 $6.15 $6.15 24,235
2016-08-29 $5.99 $6.25 $5.98 $6.15 $6.15 77,946
2016-08-26 $5.87 $5.94 $5.79 $5.93 $5.93 34,406
2016-08-25 $5.84 $5.95 $5.81 $5.90 $5.90 4,535
2016-08-24 $5.94 $5.95 $5.75 $5.90 $5.90 31,487
2016-08-23 $5.94 $5.94 $5.78 $5.91 $5.91 16,874
2016-08-22 $5.78 $5.90 $5.65 $5.90 $5.90 26,664
2016-08-19 $5.65 $5.84 $5.60 $5.84 $5.84 24,829
2016-08-18 $5.74 $5.80 $5.65 $5.70 $5.70 24,303
2016-08-17 $5.64 $5.72 $5.55 $5.71 $5.71 10,906
2016-08-16 $5.64 $5.69 $5.56 $5.61 $5.61 16,934
2016-08-15 $5.55 $5.67 $5.50 $5.64 $5.64 13,741
2016-08-12 $5.50 $5.54 $5.47 $5.54 $5.54 6,701
2016-08-11 $5.47 $5.55 $5.40 $5.50 $5.50 12,583
2016-08-10 $5.51 $5.54 $5.40 $5.53 $5.53 17,078
2016-08-09 $5.25 $5.48 $5.25 $5.45 $5.45 37,991
2016-08-08 $5.23 $5.31 $5.23 $5.27 $5.27 5,706
2016-08-05 $5.44 $5.44 $5.15 $5.20 $5.20 11,170
2016-08-04 $5.11 $5.19 $5.11 $5.15 $5.15 5,689
2016-08-03 $5.20 $5.22 $5.11 $5.15 $5.15 5,465
2016-08-02 $5.28 $5.28 $5.16 $5.22 $5.22 5,918
2016-08-01 $5.18 $5.40 $5.18 $5.18 $5.18 3,590
2016-07-29 $5.26 $5.40 $5.21 $5.22 $5.22 4,973
2016-07-28 $5.15 $5.36 $5.15 $5.36 $5.36 5,243
2016-07-27 $5.21 $5.31 $5.17 $5.18 $5.18 3,615
2016-07-26 $5.14 $5.25 $5.14 $5.25 $5.25 8,671
2016-07-25 $5.21 $5.25 $5.16 $5.17 $5.17 9,679
2016-07-22 $5.26 $5.26 $5.14 $5.25 $5.25 2,460
2016-07-21 $5.26 $5.32 $5.15 $5.15 $5.15 7,315
2016-07-20 $5.32 $5.40 $5.28 $5.28 $5.28 4,958
2016-07-19 $5.29 $5.36 $5.29 $5.35 $5.35 6,073
2016-07-18 $5.25 $5.29 $5.25 $5.25 $5.25 4,131
2016-07-15 $5.29 $5.30 $5.25 $5.25 $5.25 8,835
2016-07-14 $5.24 $5.34 $5.23 $5.33 $5.33 10,063
2016-07-13 $5.24 $5.24 $5.15 $5.21 $5.21 2,645
2016-07-12 $5.14 $5.25 $5.14 $5.21 $5.21 6,495
2016-07-11 $5.10 $5.23 $5.10 $5.20 $5.20 9,540
2016-07-08 $5.30 $5.39 $5.16 $5.18 $5.18 3,061
2016-07-07 $5.27 $5.33 $5.17 $5.17 $5.17 7,180
2016-07-06 $5.20 $5.22 $5.09 $5.14 $5.14 8,813
2016-07-05 $5.15 $5.32 $5.10 $5.32 $5.32 8,745
2016-07-01 $5.22 $5.23 $5.09 $5.12 $5.12 4,858
2016-06-30 $5.15 $5.32 $5.10 $5.23 $5.23 8,720
2016-06-29 $5.31 $5.33 $5.08 $5.11 $5.11 17,473
2016-06-28 $4.95 $5.24 $4.95 $5.24 $5.24 7,043
2016-06-27 $5.15 $5.16 $4.90 $4.97 $4.97 48,216
2016-06-24 $5.04 $5.22 $5.04 $5.05 $5.05 17,081
2016-06-23 $5.18 $5.41 $5.10 $5.10 $5.10 14,008
2016-06-22 $5.36 $5.36 $5.05 $5.20 $5.20 34,765
2016-06-21 $5.36 $5.41 $5.30 $5.39 $5.39 9,664
2016-06-20 $5.28 $5.49 $5.27 $5.40 $5.40 15,565
2016-06-17 $5.41 $5.57 $5.27 $5.28 $5.28 22,539
2016-06-16 $5.55 $5.65 $5.35 $5.46 $5.46 41,669
2016-06-15 $5.61 $5.99 $5.60 $5.65 $5.65 72,749
2016-06-14 $5.41 $5.55 $5.39 $5.53 $5.53 20,685
2016-06-13 $5.44 $5.65 $5.34 $5.34 $5.34 26,001
2016-06-10 $5.19 $5.69 $5.19 $5.39 $5.39 50,313
2016-06-09 $5.05 $5.25 $5.05 $5.25 $5.25 40,633
2016-06-08 $5.10 $5.15 $5.05 $5.07 $5.07 27,127
2016-06-07 $5.08 $5.24 $5.04 $5.15 $5.15 62,556
2016-06-06 $5.08 $5.11 $5.00 $5.02 $5.02 39,268
2016-06-03 $5.00 $5.09 $5.00 $5.08 $5.08 14,070
2016-06-02 $4.99 $5.08 $4.99 $5.05 $5.05 15,060
2016-06-01 $5.00 $5.04 $5.00 $5.04 $5.04 8,706
2016-05-31 $4.95 $5.04 $4.92 $5.00 $5.00 37,449
2016-05-27 $5.00 $5.08 $4.91 $4.91 $4.91 23,860
2016-05-26 $4.93 $4.99 $4.93 $4.99 $4.99 10,713
2016-05-25 $4.95 $4.98 $4.86 $4.96 $4.96 27,882
2016-05-24 $4.86 $4.98 $4.86 $4.92 $4.92 20,279
2016-05-23 $4.79 $4.94 $4.79 $4.85 $4.85 14,034
2016-05-20 $4.75 $5.00 $4.73 $4.85 $4.85 39,868
2016-05-19 $4.75 $4.75 $4.72 $4.75 $4.75 6,157
2016-05-18 $4.69 $4.75 $4.68 $4.73 $4.73 14,457
2016-05-17 $4.69 $4.70 $4.66 $4.66 $4.66 7,684
2016-05-16 $4.70 $4.70 $4.66 $4.67 $4.67 28,058
2016-05-13 $4.68 $4.70 $4.65 $4.66 $4.66 22,454
2016-05-12 $4.68 $4.70 $4.65 $4.68 $4.68 20,571
2016-05-11 $4.68 $4.68 $4.65 $4.68 $4.68 5,841
2016-05-10 $4.68 $4.68 $4.55 $4.68 $4.68 13,038
2016-05-09 $4.58 $4.69 $4.58 $4.66 $4.66 31,657
2016-05-06 $4.32 $4.56 $4.32 $4.50 $4.50 34,059
2016-05-05 $4.22 $4.43 $4.22 $4.40 $4.40 42,562
2016-05-04 $4.56 $4.61 $4.21 $4.21 $4.21 69,499
2016-05-03 $4.55 $4.62 $4.53 $4.59 $4.59 5,180
2016-05-02 $4.53 $4.62 $4.50 $4.58 $4.58 9,077
2016-04-29 $4.56 $4.56 $4.51 $4.52 $4.52 11,035
2016-04-28 $4.57 $4.69 $4.56 $4.56 $4.56 11,469
2016-04-27 $4.62 $4.67 $4.58 $4.66 $4.66 2,924
2016-04-26 $4.68 $4.68 $4.59 $4.60 $4.60 2,813
2016-04-25 $4.62 $4.67 $4.58 $4.61 $4.61 3,830
2016-04-22 $4.59 $4.65 $4.56 $4.58 $4.58 65,096
2016-04-21 $4.64 $4.69 $4.63 $4.63 $4.63 4,744
2016-04-20 $4.61 $4.69 $4.61 $4.68 $4.68 1,892
2016-04-19 $4.62 $4.70 $4.62 $4.69 $4.69 16,253
2016-04-18 $4.66 $4.69 $4.58 $4.64 $4.64 40,167
2016-04-15 $4.68 $4.68 $4.61 $4.61 $4.61 4,703
2016-04-14 $4.64 $4.69 $4.64 $4.69 $4.69 4,178
2016-04-13 $4.68 $4.70 $4.64 $4.64 $4.64 3,481
2016-04-12 $4.59 $4.70 $4.59 $4.61 $4.61 5,675
2016-04-11 $4.76 $4.76 $4.60 $4.60 $4.60 10,314
2016-04-08 $4.63 $4.76 $4.63 $4.70 $4.70 18,303
2016-04-07 $4.70 $4.75 $4.56 $4.63 $4.63 8,807
2016-04-06 $4.62 $4.70 $4.61 $4.67 $4.67 17,511
2016-04-05 $4.69 $4.70 $4.66 $4.66 $4.66 9,319
2016-04-04 $4.69 $4.70 $4.62 $4.66 $4.66 8,527
2016-04-01 $4.65 $4.70 $4.65 $4.65 $4.65 9,690
2016-03-31 $4.71 $4.76 $4.59 $4.59 $4.59 10,333
2016-03-30 $4.65 $4.76 $4.65 $4.73 $4.73 8,514
2016-03-29 $4.70 $4.76 $4.65 $4.65 $4.65 25,885
2016-03-28 $4.69 $4.70 $4.65 $4.69 $4.69 19,212
2016-03-24 $4.69 $4.76 $4.69 $4.70 $4.70 9,861
2016-03-23 $4.67 $4.77 $4.66 $4.73 $4.73 40,886
2016-03-22 $4.67 $4.72 $4.67 $4.71 $4.71 3,200
2016-03-21 $4.72 $4.72 $4.61 $4.61 $4.61 11,862
2016-03-18 $4.72 $4.72 $4.62 $4.68 $4.68 20,114
2016-03-17 $4.51 $4.77 $4.50 $4.71 $4.71 51,941
2016-03-16 $4.55 $4.60 $4.55 $4.58 $4.58 25,274
2016-03-15 $4.45 $4.50 $4.41 $4.43 $4.43 23,922
2016-03-14 $4.35 $4.50 $4.27 $4.38 $4.38 40,013
2016-03-11 $4.43 $4.43 $4.16 $4.34 $4.34 23,145
2016-03-10 $4.34 $4.43 $4.20 $4.34 $4.34 57,884
2016-03-09 $4.34 $4.35 $4.29 $4.32 $4.32 14,850
2016-03-08 $4.15 $4.31 $4.10 $4.23 $4.23 29,191
2016-03-07 $4.24 $4.24 $4.12 $4.15 $4.15 19,525
2016-03-04 $4.15 $4.25 $4.05 $4.06 $4.06 9,413
2016-03-03 $4.09 $4.24 $4.05 $4.05 $4.05 15,602
2016-03-02 $4.09 $4.25 $4.09 $4.10 $4.10 16,045
2016-03-01 $4.17 $4.22 $4.09 $4.09 $4.09 13,679
2016-02-29 $4.18 $4.25 $4.08 $4.08 $4.08 8,232
2016-02-26 $4.10 $4.17 $4.06 $4.08 $4.08 9,822
2016-02-25 $4.13 $4.19 $4.06 $4.09 $4.09 12,552
2016-02-24 $4.15 $4.18 $4.10 $4.11 $4.11 7,401
2016-02-23 $4.21 $4.21 $4.06 $4.06 $4.06 2,218
2016-02-22 $4.16 $4.25 $4.10 $4.13 $4.13 10,047
2016-02-19 $4.29 $4.34 $4.14 $4.14 $4.14 8,410
2016-02-18 $4.32 $4.39 $4.24 $4.38 $4.38 5,157
2016-02-17 $4.28 $4.40 $4.16 $4.40 $4.40 3,652
2016-02-16 $4.25 $4.43 $4.15 $4.18 $4.18 24,132
2016-02-12 $4.02 $4.06 $4.02 $4.02 $4.02 776
2016-02-11 $4.00 $4.08 $4.00 $4.05 $4.05 7,179
2016-02-10 $4.03 $4.05 $4.02 $4.03 $4.03 10,039
2016-02-09 $4.10 $4.11 $4.00 $4.04 $4.04 15,575
2016-02-08 $4.20 $4.33 $4.12 $4.12 $4.12 16,106
2016-02-05 $4.45 $4.45 $4.26 $4.27 $4.27 13,607
2016-02-04 $4.40 $4.44 $4.35 $4.43 $4.43 1,744
2016-02-03 $4.39 $4.45 $4.32 $4.39 $4.39 6,538
2016-02-02 $4.39 $4.54 $4.29 $4.33 $4.33 25,015
2016-02-01 $4.39 $4.42 $4.26 $4.39 $4.39 24,272
2016-01-29 $4.53 $4.54 $4.41 $4.44 $4.44 5,661
2016-01-28 $4.44 $4.50 $4.44 $4.44 $4.44 2,130
2016-01-27 $4.50 $4.50 $4.42 $4.44 $4.44 9,384
2016-01-26 $4.54 $4.54 $4.41 $4.42 $4.42 9,780
2016-01-25 $4.43 $4.54 $4.43 $4.48 $4.48 11,810
2016-01-22 $4.53 $4.53 $4.36 $4.40 $4.40 4,859
2016-01-21 $4.34 $4.47 $4.34 $4.39 $4.39 10,265
2016-01-20 $4.35 $4.41 $4.28 $4.37 $4.37 12,534
2016-01-19 $4.24 $4.55 $4.24 $4.40 $4.40 14,776
2016-01-15 $4.31 $4.36 $4.20 $4.26 $4.26 28,010
2016-01-14 $4.40 $4.41 $4.31 $4.39 $4.39 10,408
2016-01-13 $4.46 $4.58 $4.37 $4.40 $4.40 8,517
2016-01-12 $4.51 $4.55 $4.48 $4.49 $4.49 14,754
2016-01-11 $4.61 $4.68 $4.51 $4.52 $4.52 4,442
2016-01-08 $4.55 $4.68 $4.53 $4.65 $4.65 1,615
2016-01-07 $4.62 $4.66 $4.52 $4.55 $4.55 17,788
2016-01-06 $4.54 $4.60 $4.54 $4.60 $4.60 722
2016-01-05 $4.58 $4.67 $4.58 $4.60 $4.60 800
2016-01-04 $4.65 $4.69 $4.61 $4.61 $4.61 5,117
2015-12-31 $4.57 $4.66 $4.52 $4.61 $4.61 30,066
2015-12-30 $4.45 $4.57 $4.43 $4.52 $4.52 10,616
2015-12-29 $4.59 $4.61 $4.49 $4.51 $4.51 5,296
2015-12-28 $4.50 $4.55 $4.47 $4.51 $4.51 9,361
2015-12-24 $4.51 $4.64 $4.48 $4.58 $4.58 3,447
2015-12-23 $4.64 $4.67 $4.55 $4.56 $4.56 5,833
2015-12-22 $4.50 $4.66 $4.50 $4.51 $4.51 5,720
2015-12-21 $4.69 $4.69 $4.40 $4.50 $4.50 12,238
2015-12-18 $4.64 $4.70 $4.53 $4.70 $4.70 12,456
2015-12-17 $4.60 $4.68 $4.50 $4.61 $4.61 13,900
2015-12-16 $4.57 $4.69 $4.51 $4.56 $4.56 11,605
2015-12-15 $4.59 $4.62 $4.50 $4.62 $4.62 8,898
2015-12-14 $4.60 $4.70 $4.50 $4.62 $4.62 7,618
2015-12-11 $4.62 $4.68 $4.55 $4.65 $4.65 10,064
2015-12-10 $4.67 $4.70 $4.58 $4.65 $4.65 5,724
2015-12-09 $4.65 $4.83 $4.64 $4.65 $4.65 33,842
2015-12-08 $4.59 $4.71 $4.56 $4.57 $4.57 12,509
2015-12-07 $4.61 $4.74 $4.35 $4.63 $4.63 37,452
2015-12-04 $4.67 $4.87 $4.38 $4.69 $4.69 44,774
2015-12-03 $4.51 $4.78 $4.31 $4.63 $4.63 88,397
2015-12-02 $4.61 $4.61 $4.50 $4.55 $4.55 8,185
2015-12-01 $4.48 $4.65 $4.41 $4.64 $4.64 60,481
2015-11-30 $4.24 $4.53 $4.24 $4.52 $4.52 41,596
2015-11-27 $4.34 $4.36 $4.28 $4.30 $4.30 12,843
2015-11-25 $4.34 $4.34 $4.27 $4.34 $4.34 22,617
2015-11-24 $4.36 $4.36 $4.24 $4.34 $4.34 11,909
2015-11-23 $4.31 $4.40 $4.27 $4.36 $4.36 10,596
2015-11-20 $4.35 $4.49 $4.28 $4.33 $4.33 52,809
2015-11-19 $4.40 $4.45 $4.35 $4.44 $4.44 5,899
2015-11-18 $4.40 $4.44 $4.32 $4.42 $4.42 9,736
2015-11-17 $4.36 $4.47 $4.34 $4.45 $4.45 3,153
2015-11-16 $4.33 $4.48 $4.31 $4.38 $4.38 9,592
2015-11-13 $4.37 $4.41 $4.33 $4.36 $4.36 15,302
2015-11-12 $4.44 $4.50 $4.40 $4.41 $4.41 11,412
2015-11-11 $4.32 $4.42 $4.31 $4.41 $4.41 8,403
2015-11-10 $4.38 $4.40 $4.32 $4.40 $4.40 6,194
2015-11-09 $4.43 $4.49 $4.40 $4.44 $4.44 3,950
2015-11-06 $4.44 $4.44 $4.31 $4.40 $4.40 7,211
2015-11-05 $4.46 $4.52 $4.38 $4.49 $4.49 6,990
2015-11-04 $4.35 $4.45 $4.31 $4.41 $4.41 8,009
2015-11-03 $4.43 $4.43 $4.37 $4.37 $4.37 12,804
2015-11-02 $4.41 $4.49 $4.40 $4.49 $4.49 4,976
2015-10-30 $4.40 $4.42 $4.36 $4.37 $4.37 3,466
2015-10-29 $4.32 $4.47 $4.32 $4.42 $4.42 2,357
2015-10-28 $4.36 $4.38 $4.31 $4.37 $4.37 6,308
2015-10-27 $4.45 $4.52 $4.34 $4.39 $4.39 4,166
2015-10-26 $4.57 $4.57 $4.41 $4.41 $4.41 6,650
2015-10-23 $4.55 $4.55 $4.48 $4.48 $4.48 2,508
2015-10-22 $4.48 $4.54 $4.46 $4.46 $4.46 1,336
2015-10-21 $4.51 $4.55 $4.49 $4.51 $4.51 3,006
2015-10-20 $4.50 $4.70 $4.42 $4.60 $4.60 6,143
2015-10-19 $4.40 $4.50 $4.40 $4.49 $4.49 23,973
2015-10-16 $4.60 $4.61 $4.41 $4.45 $4.45 16,332
2015-10-15 $4.55 $4.70 $4.53 $4.54 $4.54 20,079
2015-10-14 $4.60 $4.60 $4.57 $4.57 $4.57 9,763
2015-10-13 $4.60 $4.69 $4.60 $4.64 $4.64 14,061
2015-10-12 $4.61 $4.66 $4.61 $4.65 $4.65 16,205
2015-10-09 $4.61 $4.66 $4.61 $4.62 $4.62 3,615
2015-10-08 $4.60 $4.69 $4.60 $4.65 $4.65 30,169
2015-10-07 $4.66 $4.70 $4.61 $4.61 $4.61 8,508
2015-10-06 $4.62 $4.67 $4.60 $4.65 $4.65 3,132
2015-10-05 $4.64 $4.70 $4.59 $4.59 $4.59 8,707
2015-10-02 $4.68 $4.69 $4.56 $4.65 $4.65 1,725
2015-10-01 $4.55 $4.69 $4.53 $4.63 $4.63 6,522
2015-09-30 $4.70 $4.70 $4.65 $4.70 $4.70 2,066
2015-09-29 $4.66 $4.70 $4.58 $4.70 $4.70 4,715
2015-09-28 $4.64 $4.72 $4.60 $4.72 $4.72 1,949
2015-09-25 $4.64 $4.70 $4.56 $4.67 $4.67 3,075
2015-09-24 $4.68 $4.74 $4.52 $4.65 $4.65 9,747
2015-09-23 $4.63 $4.75 $4.63 $4.75 $4.75 18,795
2015-09-22 $4.74 $4.75 $4.67 $4.75 $4.75 5,877
2015-09-21 $4.73 $4.77 $4.69 $4.75 $4.75 11,714
2015-09-18 $4.77 $4.78 $4.70 $4.75 $4.75 12,968
2015-09-17 $4.74 $4.80 $4.65 $4.80 $4.80 20,942
2015-09-16 $4.64 $4.75 $4.64 $4.71 $4.71 13,378
2015-09-15 $4.65 $4.75 $4.65 $4.68 $4.68 4,333
2015-09-14 $4.72 $4.75 $4.66 $4.68 $4.68 4,385
2015-09-11 $4.68 $4.74 $4.53 $4.72 $4.72 12,208
2015-09-10 $4.72 $4.81 $4.62 $4.74 $4.74 9,142
2015-09-09 $4.80 $4.84 $4.70 $4.72 $4.72 15,654
2015-09-08 $4.74 $4.85 $4.60 $4.75 $4.75 35,204
2015-09-04 $4.73 $4.77 $4.60 $4.74 $4.74 9,984
2015-09-03 $4.79 $4.85 $4.69 $4.69 $4.69 24,321
2015-09-02 $4.75 $4.85 $4.66 $4.84 $4.84 28,905

Ballantyne Strong Inc (BTN) News Headlines

Recent Ballantyne Strong Inc (BTN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.