Broadwind Inc (BWEN) Exchange: NASDAQ

Data as of March 28, 2024

$2.22 ($-0.11) -4.72%

Broadwind Inc - Daily Information
Click for more stock information on Broadwind Inc.
Daily Information Data
Date March 28, 2024
Open $2.32
Previous Close $2.22
High $2.43
Low $2.22
Adjusted Open $2.32
Previous Adjusted Close $2.22
Adjusted High $2.43
Adjusted Low $2.22

About Broadwind Inc (BWEN)

Broadwind Inc (BWEN) is a publicly traded company in the industrial sector of the American stock market. It designs, manufactures, and services technology for wind and energy markets, including wind tower components, gearboxes and control technologies, and support services primarily sold to energy industry operators. The company was founded in 2004 and is headquartered in Naperville, Illinois. Over the years, the company has grown significantly and it now employs approximately 650 people in four U.S. states and in the United Kingdom. In recent years, the company has expanded to offer a wide range of support services, from engineering and construction to operations and maintenance. BWEN's growth can largely be attributed to their robust service offerings, which allows them to maintain long-term relationships with many of their customers. Additionally, their comprehensive offering of products and services has enabled them to provide timely solutions to their customers and remain competitive in the market.

Historical Stock Data for Broadwind Inc (BWEN)

Date Open High Low Close Adj.Close Volume
2024-03-25 $2.32 $2.43 $2.22 $2.22 $2.22 114,981
2024-03-22 $2.42 $2.42 $2.31 $2.33 $2.33 44,088
2024-03-21 $2.46 $2.55 $2.37 $2.37 $2.37 106,785
2024-03-20 $2.39 $2.45 $2.37 $2.43 $2.43 92,507
2024-03-19 $2.26 $2.39 $2.26 $2.36 $2.36 76,990
2024-03-18 $2.29 $2.30 $2.20 $2.26 $2.26 82,119
2024-03-15 $2.28 $2.34 $2.22 $2.22 $2.22 113,234
2024-03-14 $2.32 $2.35 $2.26 $2.28 $2.28 74,290
2024-03-13 $2.30 $2.38 $2.30 $2.35 $2.35 48,322
2024-03-12 $2.36 $2.39 $2.30 $2.32 $2.32 71,684
2024-03-11 $2.44 $2.45 $2.30 $2.36 $2.36 116,554
2024-03-08 $2.43 $2.48 $2.35 $2.37 $2.37 76,936
2024-03-07 $2.34 $2.40 $2.23 $2.40 $2.40 76,355
2024-03-06 $2.30 $2.44 $2.24 $2.31 $2.31 184,514
2024-03-05 $2.40 $2.58 $2.16 $2.26 $2.26 557,882
2024-03-04 $2.57 $2.65 $2.37 $2.42 $2.42 150,488
2024-03-01 $2.51 $2.60 $2.48 $2.56 $2.56 66,213
2024-02-29 $2.54 $2.59 $2.46 $2.48 $2.48 32,343
2024-02-28 $2.55 $2.58 $2.51 $2.53 $2.53 39,712
2024-02-27 $2.57 $2.62 $2.55 $2.55 $2.55 17,932
2024-02-26 $2.47 $2.59 $2.45 $2.56 $2.56 47,060
2024-02-23 $2.41 $2.52 $2.37 $2.47 $2.47 79,520
2024-02-22 $2.51 $2.59 $2.37 $2.43 $2.43 81,050
2024-02-21 $2.64 $2.74 $2.53 $2.54 $2.54 67,721
2024-02-20 $2.61 $2.72 $2.56 $2.68 $2.68 121,537
2024-02-16 $2.69 $2.77 $2.61 $2.67 $2.67 115,773
2024-02-15 $2.51 $2.70 $2.51 $2.67 $2.67 139,093
2024-02-14 $2.52 $2.59 $2.44 $2.56 $2.56 59,086
2024-02-13 $2.53 $2.53 $2.40 $2.43 $2.43 62,899
2024-02-12 $2.57 $2.65 $2.51 $2.55 $2.55 84,697
2024-02-09 $2.44 $2.57 $2.40 $2.55 $2.55 69,155
2024-02-08 $2.40 $2.45 $2.38 $2.42 $2.42 48,784
2024-02-07 $2.46 $2.47 $2.38 $2.40 $2.40 55,713
2024-02-06 $2.33 $2.45 $2.33 $2.44 $2.44 68,634
2024-02-05 $2.38 $2.41 $2.30 $2.34 $2.34 141,849
2024-02-02 $2.35 $2.43 $2.35 $2.40 $2.40 65,251
2024-02-01 $2.36 $2.47 $2.35 $2.37 $2.37 45,442
2024-01-31 $2.42 $2.45 $2.32 $2.34 $2.34 63,959
2024-01-30 $2.44 $2.46 $2.37 $2.42 $2.42 28,042
2024-01-29 $2.41 $2.49 $2.35 $2.43 $2.43 52,859
2024-01-26 $2.40 $2.46 $2.35 $2.40 $2.40 81,056
2024-01-25 $2.43 $2.47 $2.33 $2.43 $2.43 83,769
2024-01-24 $2.52 $2.58 $2.43 $2.43 $2.43 60,572
2024-01-23 $2.51 $2.61 $2.51 $2.53 $2.53 48,181
2024-01-22 $2.54 $2.67 $2.44 $2.48 $2.48 101,884
2024-01-19 $2.50 $2.54 $2.41 $2.53 $2.53 120,991
2024-01-18 $2.40 $2.51 $2.40 $2.49 $2.49 94,488
2024-01-17 $2.42 $2.47 $2.39 $2.44 $2.44 30,951
2024-01-16 $2.50 $2.52 $2.35 $2.43 $2.43 72,449
2024-01-12 $2.50 $2.60 $2.50 $2.52 $2.52 70,024
2024-01-11 $2.58 $2.58 $2.45 $2.50 $2.50 76,617
2024-01-10 $2.59 $2.63 $2.54 $2.58 $2.58 39,949
2024-01-09 $2.70 $2.71 $2.55 $2.59 $2.59 155,782
2024-01-08 $2.53 $2.70 $2.50 $2.65 $2.65 107,967
2024-01-05 $2.65 $2.66 $2.49 $2.52 $2.52 131,226
2024-01-04 $2.62 $2.70 $2.62 $2.68 $2.68 34,898
2024-01-03 $2.70 $2.70 $2.52 $2.61 $2.61 150,012
2024-01-02 $2.69 $2.84 $2.60 $2.70 $2.70 174,323
2023-12-29 $2.94 $3.00 $2.75 $2.77 $2.77 139,076
2023-12-28 $2.86 $3.01 $2.86 $2.93 $2.93 114,495
2023-12-27 $2.85 $3.05 $2.85 $2.89 $2.89 163,382
2023-12-26 $2.87 $3.00 $2.83 $2.84 $2.84 225,100
2023-12-22 $2.63 $2.84 $2.63 $2.83 $2.83 123,074
2023-12-21 $2.65 $2.72 $2.61 $2.62 $2.62 177,291
2023-12-20 $2.59 $2.80 $2.57 $2.63 $2.63 236,328
2023-12-19 $2.49 $2.58 $2.49 $2.57 $2.57 97,185
2023-12-18 $2.56 $2.61 $2.47 $2.48 $2.48 176,928
2023-12-15 $2.60 $2.64 $2.44 $2.50 $2.50 252,047
2023-12-14 $2.30 $2.48 $2.29 $2.48 $2.48 506,950
2023-12-13 $2.23 $2.26 $2.15 $2.24 $2.24 150,510
2023-12-12 $2.27 $2.28 $2.20 $2.22 $2.22 133,383
2023-12-11 $2.31 $2.35 $2.16 $2.26 $2.26 236,938
2023-12-08 $2.31 $2.38 $2.30 $2.35 $2.35 70,068
2023-12-07 $2.31 $2.35 $2.27 $2.30 $2.30 127,823
2023-12-06 $2.21 $2.34 $2.21 $2.27 $2.27 93,220
2023-12-05 $2.41 $2.41 $2.25 $2.25 $2.25 82,858
2023-12-04 $2.24 $2.47 $2.24 $2.41 $2.41 171,947
2023-12-01 $2.24 $2.33 $2.23 $2.26 $2.26 196,687
2023-11-30 $2.18 $2.26 $2.17 $2.24 $2.24 114,889
2023-11-29 $2.22 $2.26 $2.18 $2.19 $2.19 94,348
2023-11-28 $2.27 $2.29 $2.15 $2.19 $2.19 126,206
2023-11-27 $2.21 $2.30 $2.19 $2.27 $2.27 124,350
2023-11-24 $2.16 $2.24 $2.16 $2.22 $2.22 47,783
2023-11-22 $2.20 $2.23 $2.16 $2.19 $2.19 115,687
2023-11-21 $2.15 $2.21 $2.03 $2.18 $2.18 332,553
2023-11-20 $2.32 $2.43 $2.16 $2.19 $2.19 297,041
2023-11-17 $2.38 $2.48 $2.31 $2.36 $2.36 114,462
2023-11-16 $2.53 $2.53 $2.14 $2.33 $2.33 616,266
2023-11-15 $2.18 $2.56 $2.13 $2.41 $2.41 683,340
2023-11-14 $2.17 $2.24 $2.02 $2.05 $2.05 1,006,075
2023-11-13 $3.00 $3.01 $2.01 $2.06 $2.06 1,403,733
2023-11-10 $2.81 $2.87 $2.75 $2.84 $2.84 72,911
2023-11-09 $2.85 $2.90 $2.70 $2.76 $2.76 33,419
2023-11-08 $2.84 $2.84 $2.66 $2.82 $2.82 62,805
2023-11-07 $2.56 $2.76 $2.56 $2.72 $2.72 84,832
2023-11-06 $2.68 $2.70 $2.52 $2.56 $2.56 54,450
2023-11-03 $2.83 $2.85 $2.63 $2.65 $2.65 112,250
2023-11-02 $2.72 $2.80 $2.66 $2.74 $2.74 72,018
2023-11-01 $2.63 $2.67 $2.56 $2.66 $2.66 52,697
2023-10-31 $2.61 $2.66 $2.56 $2.62 $2.62 34,836
2023-10-30 $2.40 $2.60 $2.35 $2.55 $2.55 119,415
2023-10-27 $2.56 $2.62 $2.33 $2.37 $2.37 122,404
2023-10-26 $2.60 $2.68 $2.53 $2.53 $2.53 54,316
2023-10-25 $2.70 $2.86 $2.57 $2.57 $2.57 80,980
2023-10-24 $2.83 $2.93 $2.74 $2.76 $2.76 51,770
2023-10-23 $2.87 $2.94 $2.60 $2.79 $2.79 97,289
2023-10-20 $2.85 $2.94 $2.65 $2.84 $2.84 65,636
2023-10-19 $2.92 $3.02 $2.60 $2.83 $2.83 184,502
2023-10-18 $3.10 $3.12 $2.91 $2.96 $2.96 109,146
2023-10-17 $3.11 $3.25 $3.10 $3.13 $3.13 62,245
2023-10-16 $3.27 $3.27 $3.05 $3.16 $3.16 148,140
2023-10-13 $3.30 $3.39 $3.18 $3.19 $3.19 59,124
2023-10-12 $3.39 $3.39 $3.19 $3.25 $3.25 49,694
2023-10-11 $3.54 $3.54 $3.27 $3.34 $3.34 50,881
2023-10-10 $3.41 $3.53 $3.36 $3.46 $3.46 53,282
2023-10-09 $3.35 $3.42 $3.15 $3.37 $3.37 69,130
2023-10-06 $3.48 $3.55 $3.25 $3.36 $3.36 199,885
2023-10-05 $3.16 $3.54 $3.15 $3.37 $3.37 192,117
2023-10-04 $3.07 $3.11 $2.87 $3.05 $3.05 185,121
2023-10-03 $3.13 $3.16 $3.01 $3.05 $3.05 72,941
2023-10-02 $3.20 $3.22 $3.11 $3.14 $3.14 55,547
2023-09-29 $3.25 $3.30 $3.15 $3.20 $3.20 40,385
2023-09-28 $3.27 $3.35 $3.21 $3.23 $3.23 28,813
2023-09-27 $3.20 $3.33 $3.20 $3.28 $3.28 71,139
2023-09-26 $3.15 $3.34 $3.15 $3.19 $3.19 77,222
2023-09-25 $3.22 $3.35 $3.14 $3.23 $3.23 106,811
2023-09-22 $3.36 $3.46 $3.22 $3.31 $3.31 56,980
2023-09-21 $3.24 $3.42 $3.24 $3.36 $3.36 74,684
2023-09-20 $3.51 $3.69 $3.30 $3.31 $3.31 202,537
2023-09-19 $3.40 $3.56 $3.34 $3.51 $3.51 132,274
2023-09-18 $3.70 $3.85 $3.40 $3.45 $3.45 197,308
2023-09-15 $3.75 $3.82 $3.68 $3.70 $3.70 121,265
2023-09-14 $3.89 $3.98 $3.74 $3.84 $3.84 105,284
2023-09-13 $3.97 $4.06 $3.89 $3.89 $3.89 71,815
2023-09-12 $4.13 $4.16 $3.98 $3.98 $3.98 84,361
2023-09-11 $4.22 $4.29 $4.06 $4.16 $4.16 121,532
2023-09-08 $4.13 $4.27 $4.07 $4.24 $4.24 112,140
2023-09-07 $4.12 $4.17 $3.96 $4.01 $4.01 77,114
2023-09-06 $4.27 $4.37 $3.98 $4.12 $4.12 102,569
2023-09-05 $4.39 $4.50 $4.23 $4.30 $4.30 116,846
2023-09-01 $4.65 $4.74 $4.41 $4.42 $4.42 87,717
2023-08-31 $4.55 $4.81 $4.50 $4.53 $4.53 122,495
2023-08-30 $4.59 $4.60 $4.37 $4.52 $4.52 104,063
2023-08-29 $4.22 $4.73 $4.22 $4.59 $4.59 156,717
2023-08-28 $3.99 $4.29 $3.99 $4.26 $4.26 139,025
2023-08-25 $4.11 $4.19 $3.88 $4.04 $4.04 163,823
2023-08-24 $4.46 $4.62 $4.13 $4.19 $4.19 223,178
2023-08-23 $4.24 $4.45 $4.21 $4.39 $4.39 203,709
2023-08-22 $4.01 $4.54 $4.00 $4.24 $4.24 350,194
2023-08-21 $3.92 $4.00 $3.82 $3.87 $3.87 124,412
2023-08-18 $3.51 $3.99 $3.46 $3.91 $3.91 383,122
2023-08-17 $3.52 $3.61 $3.38 $3.52 $3.52 174,626
2023-08-16 $3.53 $3.67 $3.41 $3.45 $3.45 189,064
2023-08-15 $3.67 $3.67 $3.40 $3.47 $3.47 146,948
2023-08-14 $3.71 $3.97 $3.50 $3.71 $3.71 572,329
2023-08-11 $3.16 $3.43 $3.12 $3.35 $3.35 193,185
2023-08-10 $3.23 $3.27 $3.13 $3.20 $3.20 39,286
2023-08-09 $3.10 $3.21 $3.03 $3.18 $3.18 120,452
2023-08-08 $3.34 $3.35 $3.02 $3.10 $3.10 323,532
2023-08-07 $3.45 $3.45 $3.25 $3.41 $3.41 134,112
2023-08-04 $3.47 $3.60 $3.41 $3.45 $3.45 75,038
2023-08-03 $3.55 $3.60 $3.47 $3.50 $3.50 94,597
2023-08-02 $3.72 $3.80 $3.46 $3.53 $3.53 180,396
2023-08-01 $3.78 $3.81 $3.62 $3.80 $3.80 89,793
2023-07-31 $3.79 $3.86 $3.76 $3.80 $3.80 66,506
2023-07-28 $3.81 $3.87 $3.71 $3.79 $3.79 106,667
2023-07-27 $3.89 $3.96 $3.73 $3.76 $3.76 100,335
2023-07-26 $3.83 $3.88 $3.71 $3.88 $3.88 146,440
2023-07-25 $3.96 $4.02 $3.82 $3.85 $3.85 56,338
2023-07-24 $3.93 $4.07 $3.88 $3.96 $3.96 91,564
2023-07-21 $3.96 $3.99 $3.81 $3.87 $3.87 64,291
2023-07-20 $4.05 $4.08 $3.80 $3.96 $3.96 102,967
2023-07-19 $4.15 $4.28 $4.02 $4.04 $4.04 102,897
2023-07-18 $4.35 $4.48 $4.15 $4.18 $4.18 130,978
2023-07-17 $3.93 $4.35 $3.88 $4.30 $4.30 155,602
2023-07-14 $4.19 $4.32 $3.87 $3.93 $3.93 125,288
2023-07-13 $4.05 $4.23 $3.94 $4.19 $4.19 92,480
2023-07-12 $3.89 $4.03 $3.81 $4.00 $4.00 175,274
2023-07-11 $3.78 $3.84 $3.74 $3.81 $3.81 51,573
2023-07-10 $3.83 $3.84 $3.73 $3.78 $3.78 73,946
2023-07-07 $3.82 $3.90 $3.76 $3.81 $3.81 89,004
2023-07-06 $3.86 $3.90 $3.73 $3.84 $3.84 64,798
2023-07-05 $3.86 $3.94 $3.82 $3.93 $3.93 76,041
2023-07-03 $3.82 $3.95 $3.82 $3.94 $3.94 95,242
2023-06-30 $3.74 $3.85 $3.61 $3.82 $3.82 113,788
2023-06-29 $3.78 $3.81 $3.62 $3.70 $3.70 67,466
2023-06-28 $3.87 $3.93 $3.73 $3.78 $3.78 64,539
2023-06-27 $3.60 $3.92 $3.60 $3.89 $3.89 122,202
2023-06-26 $3.77 $3.84 $3.65 $3.67 $3.67 94,195
2023-06-23 $3.73 $3.84 $3.65 $3.78 $3.78 74,192
2023-06-22 $3.88 $3.91 $3.76 $3.77 $3.77 108,527
2023-06-21 $3.82 $4.05 $3.80 $3.96 $3.96 138,442
2023-06-20 $3.54 $3.91 $3.54 $3.82 $3.82 247,203
2023-06-16 $3.62 $3.66 $3.51 $3.54 $3.54 140,472
2023-06-15 $3.58 $3.70 $3.45 $3.62 $3.62 312,708
2023-06-14 $3.78 $3.78 $3.59 $3.64 $3.64 116,086
2023-06-13 $3.67 $3.79 $3.63 $3.70 $3.70 118,041
2023-06-12 $3.75 $3.82 $3.54 $3.65 $3.65 231,679
2023-06-09 $3.90 $3.92 $3.73 $3.75 $3.75 163,396
2023-06-08 $4.15 $4.29 $3.91 $3.94 $3.94 152,945
2023-06-07 $4.11 $4.20 $4.03 $4.15 $4.15 146,727
2023-06-06 $3.94 $4.13 $3.87 $4.03 $4.03 131,488
2023-06-05 $3.96 $4.14 $3.86 $3.98 $3.98 137,064
2023-06-02 $3.91 $4.01 $3.78 $4.00 $4.00 159,460
2023-06-01 $3.71 $3.96 $3.71 $3.85 $3.85 155,841
2023-05-31 $4.00 $4.00 $3.66 $3.75 $3.75 157,709
2023-05-30 $4.22 $4.22 $3.94 $4.00 $4.00 120,447
2023-05-26 $4.11 $4.15 $3.97 $4.02 $4.02 94,969
2023-05-25 $4.21 $4.22 $3.97 $4.11 $4.11 161,062
2023-05-24 $4.20 $4.22 $4.10 $4.18 $4.18 72,681
2023-05-23 $4.30 $4.41 $4.24 $4.24 $4.24 106,326
2023-05-22 $4.17 $4.43 $4.16 $4.31 $4.31 222,345
2023-05-19 $4.50 $4.52 $4.11 $4.15 $4.15 185,861
2023-05-18 $4.57 $4.69 $4.37 $4.47 $4.47 119,942
2023-05-17 $4.53 $4.70 $4.40 $4.54 $4.54 96,766
2023-05-16 $4.78 $4.84 $4.39 $4.51 $4.51 251,161
2023-05-15 $5.05 $5.05 $4.76 $4.83 $4.83 158,374
2023-05-12 $4.38 $4.94 $4.33 $4.94 $4.94 224,295
2023-05-11 $4.79 $5.23 $4.26 $4.36 $4.36 449,512
2023-05-10 $4.82 $4.93 $4.70 $4.70 $4.70 99,280
2023-05-09 $4.69 $4.90 $4.69 $4.77 $4.77 61,666
2023-05-08 $4.88 $4.95 $4.63 $4.82 $4.82 130,962
2023-05-05 $4.64 $4.88 $4.61 $4.84 $4.84 70,827
2023-05-04 $4.55 $4.64 $4.38 $4.59 $4.59 112,719
2023-05-03 $4.70 $4.89 $4.53 $4.55 $4.55 113,970
2023-05-02 $4.91 $4.91 $4.51 $4.73 $4.73 145,159
2023-05-01 $5.00 $5.00 $4.81 $4.96 $4.96 153,931
2023-04-28 $4.63 $4.98 $4.63 $4.96 $4.96 88,640
2023-04-27 $4.88 $4.92 $4.55 $4.72 $4.72 114,583
2023-04-26 $5.08 $5.08 $4.80 $4.85 $4.85 178,791
2023-04-25 $4.90 $5.12 $4.76 $4.97 $4.97 174,862
2023-04-24 $5.19 $5.23 $4.75 $4.84 $4.84 224,941
2023-04-21 $5.20 $5.64 $5.05 $5.20 $5.20 774,537
2023-04-20 $4.71 $4.71 $4.42 $4.62 $4.62 218,579
2023-04-19 $4.95 $4.95 $4.52 $4.62 $4.62 207,186
2023-04-18 $5.00 $5.33 $4.84 $4.93 $4.93 504,606
2023-04-17 $4.25 $5.07 $4.25 $4.58 $4.58 849,545
2023-04-14 $3.71 $3.97 $3.67 $3.93 $3.93 134,398
2023-04-13 $3.63 $3.71 $3.59 $3.65 $3.65 81,939
2023-04-12 $3.72 $3.82 $3.55 $3.63 $3.63 63,080
2023-04-11 $3.58 $3.67 $3.46 $3.66 $3.66 142,970
2023-04-10 $3.35 $3.55 $3.26 $3.52 $3.52 59,662
2023-04-06 $3.34 $3.39 $3.32 $3.35 $3.35 95,716
2023-04-05 $3.52 $3.52 $3.38 $3.38 $3.38 85,465
2023-04-04 $3.75 $3.75 $3.42 $3.53 $3.53 73,986
2023-04-03 $3.79 $3.91 $3.64 $3.75 $3.75 57,578
2023-03-31 $3.74 $3.89 $3.72 $3.84 $3.84 70,031
2023-03-30 $3.58 $3.76 $3.54 $3.70 $3.70 119,258
2023-03-29 $3.43 $3.57 $3.39 $3.51 $3.51 56,596
2023-03-28 $3.34 $3.54 $3.34 $3.40 $3.40 63,772
2023-03-27 $3.53 $3.53 $3.32 $3.36 $3.36 56,598
2023-03-24 $3.50 $3.50 $3.34 $3.45 $3.45 66,841
2023-03-23 $3.45 $3.60 $3.42 $3.49 $3.49 95,976
2023-03-22 $3.36 $3.49 $3.31 $3.43 $3.43 104,725
2023-03-21 $3.20 $3.41 $3.19 $3.37 $3.37 135,076
2023-03-20 $3.36 $3.39 $3.15 $3.17 $3.17 107,448
2023-03-17 $3.45 $3.47 $3.21 $3.36 $3.36 169,062
2023-03-16 $3.38 $3.61 $3.30 $3.50 $3.50 125,572
2023-03-15 $3.59 $3.63 $3.33 $3.45 $3.45 173,720
2023-03-14 $3.67 $3.96 $3.63 $3.72 $3.72 233,545
2023-03-13 $3.48 $3.83 $3.30 $3.67 $3.67 264,478
2023-03-10 $3.66 $3.97 $3.50 $3.60 $3.60 575,272
2023-03-09 $4.85 $5.10 $3.60 $3.69 $3.69 975,871
2023-03-08 $4.49 $4.59 $4.28 $4.57 $4.57 166,417
2023-03-07 $4.55 $4.82 $4.51 $4.53 $4.53 140,899
2023-03-06 $4.88 $4.88 $4.53 $4.65 $4.65 186,936
2023-03-03 $4.25 $4.96 $4.25 $4.83 $4.83 239,121
2023-03-02 $4.33 $4.54 $4.22 $4.38 $4.38 184,786
2023-03-01 $4.56 $4.68 $4.45 $4.52 $4.52 152,410
2023-02-28 $4.46 $4.58 $4.40 $4.52 $4.52 83,660
2023-02-27 $4.48 $4.48 $4.25 $4.42 $4.42 119,277
2023-02-24 $4.70 $4.70 $4.37 $4.44 $4.44 188,586
2023-02-23 $4.40 $4.64 $4.32 $4.64 $4.64 155,240
2023-02-22 $4.38 $4.44 $4.29 $4.34 $4.34 86,905
2023-02-21 $4.33 $4.50 $4.22 $4.33 $4.33 192,186
2023-02-17 $4.39 $4.56 $4.33 $4.43 $4.43 80,613
2023-02-16 $4.56 $4.70 $4.39 $4.42 $4.42 88,833
2023-02-15 $4.62 $4.76 $4.58 $4.66 $4.66 86,266
2023-02-14 $4.31 $4.60 $4.21 $4.56 $4.56 192,575
2023-02-13 $4.54 $4.54 $4.20 $4.33 $4.33 185,578
2023-02-10 $4.52 $4.63 $4.44 $4.48 $4.48 190,636
2023-02-09 $4.51 $4.77 $4.38 $4.53 $4.53 333,884
2023-02-08 $5.42 $5.46 $4.34 $4.52 $4.52 702,461
2023-02-07 $5.13 $5.44 $5.04 $5.33 $5.33 241,884
2023-02-06 $5.22 $5.33 $5.13 $5.26 $5.26 154,393
2023-02-03 $5.59 $5.63 $5.21 $5.23 $5.23 369,265
2023-02-02 $5.58 $6.06 $5.52 $5.68 $5.68 1,130,326
2023-02-01 $5.40 $5.62 $5.26 $5.50 $5.50 273,873
2023-01-31 $5.30 $5.70 $5.19 $5.40 $5.40 346,304
2023-01-30 $5.25 $5.47 $5.14 $5.30 $5.30 280,459
2023-01-27 $5.22 $5.53 $5.02 $5.32 $5.32 415,286
2023-01-26 $5.40 $5.69 $5.02 $5.24 $5.24 688,880
2023-01-25 $5.72 $5.79 $5.33 $5.36 $5.36 503,736
2023-01-24 $5.88 $6.10 $5.61 $5.88 $5.88 558,560
2023-01-23 $5.49 $5.95 $5.40 $5.92 $5.92 775,548
2023-01-20 $5.53 $6.05 $5.34 $5.41 $5.41 724,880
2023-01-19 $5.74 $5.91 $5.26 $5.64 $5.64 1,154,714
2023-01-18 $5.22 $6.00 $5.22 $5.85 $5.85 1,697,146
2023-01-17 $5.73 $5.89 $5.11 $5.38 $5.38 2,044,498
2023-01-13 $4.30 $5.65 $4.30 $5.60 $5.60 6,004,266
2023-01-12 $4.14 $4.75 $4.11 $4.41 $4.41 4,666,780
2023-01-11 $3.61 $5.00 $3.59 $4.45 $4.45 66,217,378
2023-01-10 $2.29 $2.29 $2.17 $2.26 $2.26 606,771
2023-01-09 $1.99 $2.27 $1.93 $2.26 $2.26 206,299
2023-01-06 $1.86 $1.96 $1.86 $1.92 $1.92 85,985
2023-01-05 $1.88 $1.89 $1.85 $1.85 $1.85 61,293
2023-01-04 $1.77 $1.88 $1.77 $1.88 $1.88 45,300
2023-01-03 $1.77 $1.81 $1.77 $1.77 $1.77 19,110
2022-12-30 $1.78 $1.82 $1.78 $1.79 $1.79 41,614
2022-12-29 $1.74 $1.82 $1.74 $1.81 $1.81 25,837
2022-12-28 $1.66 $1.75 $1.66 $1.73 $1.73 98,992
2022-12-27 $1.75 $1.75 $1.67 $1.69 $1.69 55,911
2022-12-23 $1.76 $1.78 $1.71 $1.75 $1.75 28,347
2022-12-22 $1.75 $1.75 $1.72 $1.72 $1.72 52,210
2022-12-21 $1.75 $1.80 $1.73 $1.75 $1.75 62,464
2022-12-20 $1.74 $1.78 $1.73 $1.75 $1.75 55,699
2022-12-19 $1.81 $1.85 $1.73 $1.75 $1.75 72,786
2022-12-16 $1.84 $1.86 $1.79 $1.85 $1.85 48,546
2022-12-15 $1.90 $1.91 $1.81 $1.86 $1.86 55,810
2022-12-14 $1.81 $1.93 $1.80 $1.90 $1.90 63,619
2022-12-13 $1.78 $1.81 $1.75 $1.79 $1.79 65,248
2022-12-12 $1.75 $1.76 $1.71 $1.75 $1.75 41,650
2022-12-09 $1.73 $1.75 $1.72 $1.73 $1.73 23,534
2022-12-08 $1.72 $1.75 $1.71 $1.73 $1.73 37,537
2022-12-07 $1.72 $1.75 $1.71 $1.72 $1.72 66,560
2022-12-06 $1.73 $1.74 $1.70 $1.73 $1.73 62,180
2022-12-05 $1.80 $1.80 $1.73 $1.75 $1.75 52,036
2022-12-02 $1.73 $1.81 $1.69 $1.79 $1.79 67,370
2022-12-01 $1.71 $1.74 $1.70 $1.73 $1.73 30,335
2022-11-30 $1.62 $1.74 $1.62 $1.74 $1.74 46,085
2022-11-29 $1.65 $1.74 $1.64 $1.64 $1.64 40,628
2022-11-28 $1.71 $1.75 $1.64 $1.67 $1.67 72,035
2022-11-25 $1.72 $1.73 $1.68 $1.73 $1.73 13,564
2022-11-23 $1.61 $1.74 $1.61 $1.70 $1.70 89,133
2022-11-22 $1.73 $1.73 $1.61 $1.61 $1.61 25,274
2022-11-21 $1.67 $1.72 $1.65 $1.69 $1.69 65,349
2022-11-18 $1.71 $1.75 $1.70 $1.72 $1.72 45,912
2022-11-17 $1.71 $1.73 $1.68 $1.71 $1.71 54,102
2022-11-16 $1.82 $1.84 $1.67 $1.76 $1.76 111,781
2022-11-15 $1.76 $1.91 $1.76 $1.83 $1.83 233,290
2022-11-14 $1.75 $1.78 $1.69 $1.74 $1.74 107,437
2022-11-11 $1.69 $1.75 $1.63 $1.74 $1.74 221,158
2022-11-10 $1.68 $1.69 $1.60 $1.67 $1.67 476,531
2022-11-09 $1.57 $1.65 $1.56 $1.59 $1.59 94,230
2022-11-08 $1.61 $1.68 $1.54 $1.57 $1.57 170,583
2022-11-07 $1.70 $1.70 $1.58 $1.59 $1.59 79,959
2022-11-04 $1.67 $1.67 $1.60 $1.64 $1.64 80,810
2022-11-03 $1.68 $1.69 $1.60 $1.60 $1.60 73,318
2022-11-02 $1.76 $1.78 $1.64 $1.64 $1.64 109,551
2022-11-01 $1.84 $1.84 $1.77 $1.79 $1.79 32,293
2022-10-31 $1.78 $1.83 $1.75 $1.76 $1.76 59,443
2022-10-28 $1.73 $1.80 $1.70 $1.75 $1.75 100,073
2022-10-27 $1.84 $1.86 $1.73 $1.75 $1.75 102,318
2022-10-26 $1.95 $1.96 $1.80 $1.80 $1.80 193,558
2022-10-25 $1.88 $1.96 $1.86 $1.92 $1.92 115,207
2022-10-24 $2.06 $2.06 $1.84 $1.86 $1.86 183,138
2022-10-21 $2.04 $2.10 $2.01 $2.06 $2.06 47,045
2022-10-20 $2.10 $2.18 $2.01 $2.07 $2.07 49,518
2022-10-19 $2.08 $2.17 $2.08 $2.11 $2.11 21,893
2022-10-18 $2.13 $2.20 $2.10 $2.13 $2.13 105,273
2022-10-17 $2.24 $2.29 $2.08 $2.09 $2.09 51,875
2022-10-14 $2.19 $2.27 $2.16 $2.17 $2.17 62,684
2022-10-13 $2.32 $2.32 $2.18 $2.18 $2.18 82,456
2022-10-12 $2.39 $2.40 $2.28 $2.32 $2.32 53,224
2022-10-11 $2.41 $2.56 $2.38 $2.40 $2.40 46,237
2022-10-10 $2.47 $2.49 $2.34 $2.44 $2.44 37,094
2022-10-07 $2.56 $2.65 $2.42 $2.45 $2.45 112,434
2022-10-06 $2.58 $2.72 $2.57 $2.62 $2.62 32,711
2022-10-05 $2.88 $2.90 $2.59 $2.60 $2.60 149,778
2022-10-04 $2.86 $2.94 $2.80 $2.82 $2.82 65,411
2022-10-03 $2.93 $3.00 $2.65 $2.83 $2.83 207,541
2022-09-30 $3.00 $3.19 $3.00 $3.02 $3.02 39,132
2022-09-29 $3.24 $3.24 $3.00 $3.00 $3.00 43,311
2022-09-28 $3.06 $3.31 $3.04 $3.27 $3.27 86,114
2022-09-27 $2.98 $3.17 $2.93 $3.14 $3.14 95,514
2022-09-26 $3.03 $3.13 $2.75 $2.88 $2.88 102,153
2022-09-23 $3.22 $3.33 $3.01 $3.03 $3.03 161,953
2022-09-22 $3.58 $3.58 $3.20 $3.37 $3.37 153,549
2022-09-21 $3.77 $3.78 $3.45 $3.59 $3.59 262,683
2022-09-20 $3.30 $3.80 $3.30 $3.55 $3.55 463,379
2022-09-19 $3.15 $3.63 $3.08 $3.36 $3.36 1,322,203
2022-09-16 $2.92 $3.00 $2.86 $2.96 $2.96 126,375
2022-09-15 $2.93 $3.09 $2.91 $3.00 $3.00 59,310
2022-09-14 $2.82 $3.05 $2.76 $2.98 $2.98 183,433
2022-09-13 $2.94 $3.04 $2.78 $2.84 $2.84 118,376
2022-09-12 $3.20 $3.22 $3.03 $3.13 $3.13 72,395
2022-09-09 $3.13 $3.21 $3.11 $3.18 $3.18 57,958
2022-09-08 $2.98 $3.08 $2.92 $3.06 $3.06 62,874
2022-09-07 $2.85 $3.02 $2.82 $2.98 $2.98 86,982
2022-09-06 $2.99 $3.00 $2.90 $2.94 $2.94 37,389
2022-09-02 $3.04 $3.20 $2.91 $2.99 $2.99 125,932
2022-09-01 $2.93 $3.00 $2.81 $2.95 $2.95 140,510
2022-08-31 $3.03 $3.13 $2.92 $3.02 $3.02 83,887
2022-08-30 $3.14 $3.18 $2.94 $3.01 $3.01 88,893
2022-08-29 $3.06 $3.19 $2.91 $3.12 $3.12 117,270
2022-08-26 $3.38 $3.38 $3.11 $3.19 $3.19 175,311
2022-08-25 $3.44 $3.49 $3.35 $3.40 $3.40 131,039
2022-08-24 $3.44 $3.55 $3.38 $3.40 $3.40 181,431
2022-08-23 $3.02 $3.49 $3.02 $3.44 $3.44 404,688
2022-08-22 $3.05 $3.07 $3.01 $3.02 $3.02 100,306
2022-08-19 $3.00 $3.20 $2.81 $3.16 $3.16 149,419
2022-08-18 $2.83 $3.13 $2.75 $3.13 $3.13 192,351
2022-08-17 $3.22 $3.29 $2.86 $2.89 $2.89 305,013
2022-08-16 $3.24 $3.28 $3.20 $3.27 $3.27 285,532
2022-08-15 $3.07 $3.22 $3.02 $3.19 $3.19 276,933
2022-08-12 $2.83 $3.12 $2.80 $3.03 $3.03 382,715
2022-08-11 $2.53 $2.87 $2.48 $2.83 $2.83 223,912
2022-08-10 $2.50 $2.60 $2.47 $2.49 $2.49 168,652
2022-08-09 $2.55 $2.55 $2.25 $2.46 $2.46 261,666
2022-08-08 $2.49 $2.60 $2.41 $2.54 $2.54 528,515
2022-08-05 $2.23 $2.50 $2.20 $2.31 $2.31 388,916
2022-08-04 $2.11 $2.18 $2.10 $2.15 $2.15 52,750
2022-08-03 $2.08 $2.19 $2.08 $2.13 $2.13 62,666
2022-08-02 $1.91 $2.19 $1.89 $2.17 $2.17 144,756
2022-08-01 $2.18 $2.18 $1.90 $1.94 $1.94 136,947
2022-07-29 $1.93 $2.19 $1.89 $2.12 $2.12 450,825
2022-07-28 $1.73 $1.95 $1.71 $1.90 $1.90 490,041
2022-07-27 $1.60 $1.60 $1.51 $1.57 $1.57 37,901
2022-07-26 $1.50 $1.57 $1.50 $1.56 $1.56 79,117
2022-07-25 $1.59 $1.65 $1.47 $1.47 $1.47 190,641
2022-07-22 $1.67 $1.75 $1.59 $1.64 $1.64 63,716
2022-07-21 $1.73 $1.79 $1.66 $1.73 $1.73 119,921
2022-07-20 $1.55 $1.81 $1.55 $1.75 $1.75 1,124,242
2022-07-19 $1.52 $1.55 $1.50 $1.53 $1.53 34,207
2022-07-18 $1.52 $1.57 $1.50 $1.52 $1.52 98,289
2022-07-15 $1.60 $1.60 $1.50 $1.52 $1.52 115,032
2022-07-14 $1.56 $1.61 $1.55 $1.58 $1.58 48,111
2022-07-13 $1.56 $1.61 $1.53 $1.60 $1.60 32,839
2022-07-12 $1.62 $1.65 $1.56 $1.59 $1.59 23,145
2022-07-11 $1.60 $1.64 $1.55 $1.61 $1.61 31,062
2022-07-08 $1.60 $1.65 $1.59 $1.62 $1.62 29,002
2022-07-07 $1.52 $1.63 $1.51 $1.61 $1.61 39,450
2022-07-06 $1.56 $1.56 $1.50 $1.51 $1.51 55,054
2022-07-05 $1.63 $1.65 $1.55 $1.55 $1.55 78,952
2022-07-01 $1.63 $1.67 $1.58 $1.62 $1.62 19,085
2022-06-30 $1.64 $1.66 $1.62 $1.64 $1.64 17,144
2022-06-29 $1.70 $1.70 $1.66 $1.66 $1.66 43,012
2022-06-28 $1.60 $1.71 $1.58 $1.70 $1.70 119,382
2022-06-27 $1.67 $1.67 $1.56 $1.57 $1.57 107,932
2022-06-24 $1.72 $1.72 $1.58 $1.65 $1.65 135,403
2022-06-23 $1.68 $1.94 $1.59 $1.66 $1.66 793,870
2022-06-22 $1.58 $1.68 $1.58 $1.61 $1.61 63,577
2022-06-21 $1.74 $1.76 $1.57 $1.60 $1.60 171,609
2022-06-17 $1.71 $1.77 $1.71 $1.71 $1.71 69,436
2022-06-16 $1.65 $1.74 $1.63 $1.71 $1.71 66,681
2022-06-15 $1.70 $1.77 $1.67 $1.75 $1.75 30,462
2022-06-14 $1.69 $1.76 $1.67 $1.72 $1.72 61,217
2022-06-13 $1.84 $1.84 $1.65 $1.65 $1.65 165,994
2022-06-10 $1.94 $2.03 $1.90 $1.91 $1.91 66,880
2022-06-09 $1.96 $2.11 $1.96 $2.03 $2.03 72,317
2022-06-08 $1.97 $2.00 $1.90 $2.00 $2.00 75,919
2022-06-07 $1.82 $1.96 $1.80 $1.95 $1.95 75,123
2022-06-06 $1.89 $1.90 $1.82 $1.89 $1.89 66,415
2022-06-03 $1.75 $1.87 $1.71 $1.82 $1.82 85,238
2022-06-02 $1.70 $1.83 $1.69 $1.79 $1.79 73,471
2022-06-01 $1.77 $1.81 $1.70 $1.70 $1.70 67,749
2022-05-31 $1.77 $1.83 $1.72 $1.79 $1.79 89,080
2022-05-27 $1.68 $1.79 $1.68 $1.74 $1.74 91,380
2022-05-26 $1.70 $1.80 $1.68 $1.70 $1.70 116,603
2022-05-25 $1.54 $1.72 $1.53 $1.70 $1.70 84,978
2022-05-24 $1.54 $1.59 $1.51 $1.56 $1.56 45,830
2022-05-23 $1.61 $1.63 $1.55 $1.58 $1.58 47,158
2022-05-20 $1.65 $1.66 $1.53 $1.58 $1.58 75,325
2022-05-19 $1.57 $1.69 $1.57 $1.65 $1.65 57,351
2022-05-18 $1.60 $1.66 $1.52 $1.60 $1.60 65,859
2022-05-17 $1.59 $1.63 $1.53 $1.60 $1.60 77,134
2022-05-16 $1.57 $1.64 $1.50 $1.54 $1.54 57,919
2022-05-13 $1.62 $1.64 $1.55 $1.59 $1.59 114,254
2022-05-12 $1.55 $1.65 $1.46 $1.57 $1.57 187,336
2022-05-11 $1.65 $1.72 $1.51 $1.52 $1.52 114,338
2022-05-10 $1.79 $1.79 $1.66 $1.68 $1.68 64,714
2022-05-09 $1.80 $1.83 $1.67 $1.70 $1.70 120,788
2022-05-06 $1.72 $1.86 $1.72 $1.86 $1.86 68,145
2022-05-05 $1.94 $1.96 $1.75 $1.78 $1.78 95,133
2022-05-04 $1.88 $1.97 $1.85 $1.97 $1.97 72,430
2022-05-03 $1.83 $1.93 $1.80 $1.90 $1.90 58,214
2022-05-02 $1.80 $1.85 $1.74 $1.83 $1.83 37,687
2022-04-29 $1.79 $1.87 $1.79 $1.81 $1.81 40,968
2022-04-28 $1.70 $1.84 $1.65 $1.79 $1.79 76,753
2022-04-27 $1.70 $1.73 $1.66 $1.69 $1.69 53,956
2022-04-26 $1.75 $1.77 $1.65 $1.67 $1.67 58,800
2022-04-25 $1.77 $1.80 $1.73 $1.77 $1.77 65,453
2022-04-22 $1.78 $1.85 $1.77 $1.83 $1.83 60,252
2022-04-21 $1.91 $1.93 $1.75 $1.81 $1.81 183,914
2022-04-20 $1.94 $2.02 $1.86 $1.91 $1.91 133,284
2022-04-19 $1.98 $2.03 $1.93 $2.00 $2.00 44,685
2022-04-18 $1.99 $2.05 $1.93 $1.94 $1.94 94,459
2022-04-14 $2.09 $2.13 $2.00 $2.03 $2.03 99,756
2022-04-13 $1.96 $2.10 $1.93 $2.07 $2.07 69,895
2022-04-12 $2.07 $2.10 $1.93 $1.96 $1.96 90,812
2022-04-11 $1.92 $2.36 $1.90 $2.09 $2.09 275,091
2022-04-08 $2.02 $2.04 $1.93 $1.96 $1.96 61,695
2022-04-07 $2.00 $2.07 $1.96 $2.03 $2.03 63,688
2022-04-06 $2.10 $2.11 $1.93 $2.00 $2.00 179,005
2022-04-05 $2.19 $2.24 $2.11 $2.12 $2.12 88,680
2022-04-04 $2.12 $2.24 $2.10 $2.17 $2.17 201,948
2022-04-01 $2.21 $2.21 $2.11 $2.11 $2.11 41,059
2022-03-31 $2.31 $2.34 $2.17 $2.17 $2.17 123,346
2022-03-30 $2.34 $2.40 $2.27 $2.30 $2.30 74,541
2022-03-29 $2.22 $2.43 $2.21 $2.36 $2.36 105,670
2022-03-28 $2.32 $2.35 $2.22 $2.27 $2.27 104,846
2022-03-25 $2.20 $2.40 $2.15 $2.29 $2.29 246,874
2022-03-24 $2.16 $2.24 $2.15 $2.22 $2.22 56,123
2022-03-23 $2.18 $2.26 $2.13 $2.14 $2.14 89,441
2022-03-22 $2.17 $2.27 $2.16 $2.21 $2.21 98,686
2022-03-21 $2.21 $2.25 $2.08 $2.15 $2.15 95,939
2022-03-18 $2.07 $2.25 $2.07 $2.25 $2.25 132,416
2022-03-17 $2.06 $2.14 $2.03 $2.10 $2.10 71,196
2022-03-16 $2.04 $2.12 $2.02 $2.08 $2.08 92,756
2022-03-15 $1.93 $2.04 $1.90 $2.02 $2.02 154,513
2022-03-14 $2.10 $2.12 $1.88 $1.91 $1.91 184,269
2022-03-11 $2.28 $2.28 $2.07 $2.08 $2.08 121,958
2022-03-10 $2.26 $2.27 $2.13 $2.25 $2.25 216,332
2022-03-09 $2.37 $2.46 $2.25 $2.33 $2.33 305,606
2022-03-08 $2.03 $2.55 $2.03 $2.32 $2.32 1,788,937
2022-03-07 $1.88 $2.08 $1.88 $2.02 $2.02 832,373
2022-03-04 $1.97 $2.00 $1.85 $1.87 $1.87 178,909
2022-03-03 $2.18 $2.19 $2.00 $2.02 $2.02 155,192
2022-03-02 $2.10 $2.25 $2.00 $2.22 $2.22 305,786
2022-03-01 $2.25 $2.50 $2.22 $2.27 $2.27 656,000
2022-02-28 $2.01 $2.24 $1.97 $2.17 $2.17 406,294
2022-02-25 $1.88 $2.05 $1.83 $2.02 $2.02 220,601
2022-02-24 $1.60 $1.89 $1.54 $1.89 $1.89 468,037
2022-02-23 $1.76 $1.82 $1.72 $1.74 $1.74 166,483
2022-02-22 $1.86 $1.89 $1.75 $1.76 $1.76 150,153
2022-02-18 $1.86 $1.89 $1.79 $1.84 $1.84 100,580
2022-02-17 $1.90 $1.93 $1.85 $1.88 $1.88 77,154
2022-02-16 $1.91 $1.95 $1.85 $1.94 $1.94 67,787
2022-02-15 $1.79 $1.92 $1.78 $1.92 $1.92 165,500
2022-02-14 $1.73 $1.81 $1.73 $1.73 $1.73 89,794
2022-02-11 $1.86 $1.88 $1.72 $1.74 $1.74 209,831
2022-02-10 $1.86 $1.97 $1.78 $1.85 $1.85 313,363
2022-02-09 $1.91 $1.99 $1.82 $1.94 $1.94 678,785
2022-02-08 $1.79 $1.97 $1.70 $1.85 $1.85 3,894,328
2022-02-07 $1.69 $1.74 $1.66 $1.71 $1.71 119,461
2022-02-04 $1.66 $1.71 $1.62 $1.67 $1.67 134,255
2022-02-03 $1.70 $1.74 $1.66 $1.68 $1.68 84,028
2022-02-02 $1.89 $1.89 $1.68 $1.71 $1.71 238,079
2022-02-01 $1.82 $1.89 $1.74 $1.85 $1.85 208,111
2022-01-31 $1.65 $1.80 $1.63 $1.77 $1.77 503,690
2022-01-28 $1.58 $1.64 $1.52 $1.64 $1.64 108,740
2022-01-27 $1.71 $1.71 $1.55 $1.58 $1.58 138,293
2022-01-26 $1.71 $1.79 $1.65 $1.68 $1.68 88,876
2022-01-25 $1.61 $1.71 $1.58 $1.68 $1.68 176,421
2022-01-24 $1.67 $1.70 $1.55 $1.67 $1.67 353,861
2022-01-21 $1.80 $1.84 $1.70 $1.71 $1.71 200,607
2022-01-20 $1.85 $1.94 $1.81 $1.85 $1.85 124,684
2022-01-19 $1.94 $1.96 $1.78 $1.81 $1.81 192,170
2022-01-18 $1.87 $1.97 $1.86 $1.89 $1.89 291,049
2022-01-14 $1.80 $1.90 $1.75 $1.85 $1.85 273,540
2022-01-13 $1.75 $1.83 $1.75 $1.79 $1.79 112,219
2022-01-12 $1.80 $1.88 $1.76 $1.79 $1.79 148,898
2022-01-11 $1.78 $1.81 $1.74 $1.80 $1.80 124,457
2022-01-10 $1.76 $1.79 $1.72 $1.77 $1.77 172,202
2022-01-07 $1.87 $1.92 $1.78 $1.79 $1.79 190,109
2022-01-06 $1.91 $1.92 $1.82 $1.89 $1.89 152,123
2022-01-05 $2.06 $2.09 $1.87 $1.88 $1.88 180,215
2022-01-04 $2.05 $2.12 $1.95 $2.07 $2.07 199,674
2022-01-03 $1.91 $2.06 $1.90 $2.02 $2.02 214,390
2021-12-31 $1.91 $1.98 $1.88 $1.88 $1.88 311,374
2021-12-30 $1.88 $2.00 $1.88 $1.94 $1.94 271,465
2021-12-29 $1.99 $1.99 $1.88 $1.88 $1.88 303,575
2021-12-28 $2.00 $2.03 $1.93 $1.97 $1.97 267,947
2021-12-27 $2.05 $2.07 $2.01 $2.02 $2.02 147,881
2021-12-23 $2.03 $2.10 $2.02 $2.05 $2.05 111,865
2021-12-22 $2.08 $2.09 $2.01 $2.04 $2.04 106,872
2021-12-21 $2.04 $2.07 $1.98 $2.06 $2.06 167,324
2021-12-20 $1.97 $1.99 $1.90 $1.96 $1.96 224,234
2021-12-17 $1.98 $2.10 $1.93 $2.06 $2.06 111,656
2021-12-16 $2.12 $2.14 $1.96 $2.01 $2.01 187,254
2021-12-15 $2.07 $2.12 $1.96 $2.08 $2.08 257,656
2021-12-14 $2.12 $2.16 $2.03 $2.07 $2.07 138,056
2021-12-13 $2.16 $2.19 $2.10 $2.13 $2.13 201,545
2021-12-10 $2.22 $2.30 $2.10 $2.19 $2.19 163,187
2021-12-09 $2.27 $2.37 $2.20 $2.21 $2.21 194,164
2021-12-08 $2.31 $2.39 $2.25 $2.32 $2.32 187,185
2021-12-07 $2.29 $2.38 $2.29 $2.30 $2.30 172,603
2021-12-06 $2.15 $2.26 $2.05 $2.23 $2.23 358,576
2021-12-03 $2.28 $2.28 $2.08 $2.10 $2.10 292,822
2021-12-02 $2.22 $2.30 $2.16 $2.26 $2.26 351,560
2021-12-01 $2.49 $2.49 $2.20 $2.20 $2.20 540,232
2021-11-30 $2.42 $2.50 $2.33 $2.42 $2.42 347,358
2021-11-29 $2.62 $2.62 $2.45 $2.48 $2.48 219,333
2021-11-26 $2.42 $2.59 $2.41 $2.58 $2.58 186,217
2021-11-24 $2.54 $2.67 $2.47 $2.60 $2.60 260,813
2021-11-23 $2.57 $2.78 $2.51 $2.51 $2.51 549,505
2021-11-22 $2.73 $2.84 $2.64 $2.75 $2.75 389,718
2021-11-19 $2.65 $2.87 $2.58 $2.76 $2.76 421,024
2021-11-18 $2.90 $2.90 $2.60 $2.66 $2.66 943,495
2021-11-17 $3.08 $3.09 $2.84 $2.89 $2.89 528,084
2021-11-16 $3.11 $3.14 $3.00 $3.13 $3.13 338,390
2021-11-15 $3.32 $3.39 $3.06 $3.10 $3.10 501,908
2021-11-12 $3.38 $3.49 $3.21 $3.39 $3.39 303,799
2021-11-11 $3.27 $3.42 $3.19 $3.38 $3.38 335,625
2021-11-10 $2.91 $3.35 $2.90 $3.27 $3.27 1,059,755
2021-11-09 $3.51 $3.55 $3.10 $3.27 $3.27 974,371
2021-11-08 $3.39 $3.69 $3.36 $3.51 $3.51 2,212,720
2021-11-05 $3.11 $3.18 $3.05 $3.13 $3.13 313,191
2021-11-04 $3.30 $3.31 $3.02 $3.04 $3.04 494,416
2021-11-03 $3.15 $3.34 $3.10 $3.29 $3.29 415,814
2021-11-02 $3.21 $3.22 $3.05 $3.18 $3.18 351,990
2021-11-01 $2.97 $3.23 $2.95 $3.20 $3.20 764,628
2021-10-29 $2.84 $2.93 $2.82 $2.91 $2.91 223,384
2021-10-28 $2.78 $2.91 $2.78 $2.84 $2.84 563,700
2021-10-27 $2.85 $2.87 $2.73 $2.76 $2.76 399,068
2021-10-26 $3.01 $3.03 $2.80 $2.82 $2.82 383,062
2021-10-25 $2.81 $2.94 $2.80 $2.90 $2.90 380,162
2021-10-22 $3.00 $3.02 $2.79 $2.81 $2.81 631,713
2021-10-21 $3.00 $3.16 $2.98 $3.02 $3.02 423,797
2021-10-20 $3.10 $3.23 $3.00 $3.07 $3.07 390,086
2021-10-19 $3.10 $3.15 $2.93 $3.07 $3.07 601,632
2021-10-18 $3.05 $3.27 $3.00 $3.04 $3.04 824,023
2021-10-15 $3.38 $3.38 $3.02 $3.12 $3.12 2,103,969
2021-10-14 $2.94 $3.56 $2.92 $3.46 $3.46 5,743,541
2021-10-13 $2.75 $2.77 $2.66 $2.75 $2.75 301,205
2021-10-12 $2.59 $2.77 $2.59 $2.74 $2.74 199,288
2021-10-11 $2.55 $2.66 $2.52 $2.58 $2.58 323,847
2021-10-08 $2.65 $2.72 $2.52 $2.56 $2.56 385,745
2021-10-07 $2.56 $2.75 $2.51 $2.67 $2.67 346,744
2021-10-06 $2.68 $2.68 $2.46 $2.51 $2.51 584,842
2021-10-05 $2.81 $2.81 $2.63 $2.69 $2.69 346,302
2021-10-04 $3.00 $3.00 $2.65 $2.69 $2.69 713,569
2021-10-01 $2.60 $3.06 $2.54 $2.97 $2.97 1,608,876
2021-09-30 $2.59 $2.81 $2.50 $2.59 $2.59 1,362,755
2021-09-29 $2.54 $2.68 $2.36 $2.46 $2.46 4,308,565
2021-09-28 $2.73 $2.73 $2.47 $2.57 $2.57 997,343
2021-09-27 $2.74 $2.81 $2.61 $2.74 $2.74 1,046,988
2021-09-24 $2.81 $2.86 $2.67 $2.71 $2.71 710,066
2021-09-23 $3.07 $3.07 $2.77 $2.83 $2.83 1,265,545
2021-09-22 $2.93 $3.17 $2.93 $3.10 $3.10 398,224
2021-09-21 $2.90 $3.00 $2.81 $2.94 $2.94 234,917
2021-09-20 $2.92 $2.95 $2.78 $2.85 $2.85 210,491
2021-09-17 $2.92 $3.01 $2.87 $2.99 $2.99 350,966
2021-09-16 $2.96 $3.03 $2.91 $2.94 $2.94 105,873
2021-09-15 $3.07 $3.09 $2.94 $2.98 $2.98 245,987
2021-09-14 $3.08 $3.15 $3.02 $3.05 $3.05 141,850
2021-09-13 $3.00 $3.20 $2.93 $3.07 $3.07 292,775
2021-09-10 $2.93 $3.06 $2.93 $2.96 $2.96 233,601
2021-09-09 $3.01 $3.07 $2.93 $2.93 $2.93 304,026
2021-09-08 $3.19 $3.19 $3.02 $3.05 $3.05 281,035
2021-09-07 $3.22 $3.32 $3.15 $3.15 $3.15 144,254
2021-09-03 $3.23 $3.26 $3.17 $3.23 $3.23 125,331
2021-09-02 $3.19 $3.25 $3.17 $3.24 $3.24 120,441
2021-09-01 $3.21 $3.24 $3.13 $3.17 $3.17 118,447
2021-08-31 $3.19 $3.26 $3.13 $3.20 $3.20 229,084
2021-08-30 $3.35 $3.35 $3.10 $3.14 $3.14 152,918
2021-08-27 $3.17 $3.42 $3.13 $3.31 $3.31 264,863
2021-08-26 $3.17 $3.25 $3.03 $3.17 $3.17 364,913
2021-08-25 $3.24 $3.26 $3.12 $3.16 $3.16 289,324
2021-08-24 $3.10 $3.26 $3.10 $3.21 $3.21 310,096
2021-08-23 $3.16 $3.26 $3.06 $3.10 $3.10 361,960
2021-08-20 $3.03 $3.17 $3.02 $3.11 $3.11 310,879
2021-08-19 $3.07 $3.13 $3.01 $3.06 $3.06 259,393
2021-08-18 $3.21 $3.22 $3.03 $3.11 $3.11 272,975
2021-08-17 $3.08 $3.23 $3.03 $3.20 $3.20 212,562
2021-08-16 $3.37 $3.41 $3.00 $3.09 $3.09 582,114
2021-08-13 $3.70 $3.70 $3.40 $3.42 $3.42 234,748
2021-08-12 $3.79 $3.83 $3.65 $3.68 $3.68 127,236
2021-08-11 $3.98 $3.99 $3.74 $3.83 $3.83 231,926
2021-08-10 $3.93 $4.07 $3.87 $3.95 $3.95 126,264
2021-08-09 $3.50 $4.06 $3.45 $3.96 $3.96 375,431
2021-08-06 $4.00 $4.00 $3.50 $3.53 $3.53 448,459
2021-08-05 $3.63 $3.88 $3.63 $3.81 $3.81 174,181
2021-08-04 $3.82 $3.85 $3.53 $3.64 $3.64 326,977
2021-08-03 $3.83 $3.96 $3.72 $3.76 $3.76 139,896
2021-08-02 $3.84 $4.05 $3.80 $3.85 $3.85 144,668
2021-07-30 $3.89 $3.97 $3.80 $3.80 $3.80 86,061
2021-07-29 $3.86 $4.02 $3.86 $3.92 $3.92 84,998
2021-07-28 $3.81 $3.87 $3.67 $3.84 $3.84 151,545
2021-07-27 $3.88 $3.90 $3.67 $3.78 $3.78 279,074
2021-07-26 $3.99 $4.08 $3.85 $3.91 $3.91 118,898
2021-07-23 $4.17 $4.31 $3.95 $4.00 $4.00 116,251
2021-07-22 $4.28 $4.34 $4.05 $4.14 $4.14 170,811
2021-07-21 $4.09 $4.32 $4.08 $4.32 $4.32 162,199
2021-07-20 $3.91 $4.13 $3.81 $4.04 $4.04 179,901
2021-07-19 $4.00 $4.01 $3.75 $3.87 $3.87 263,862
2021-07-16 $4.17 $4.17 $4.00 $4.00 $4.00 131,631
2021-07-15 $4.22 $4.34 $4.07 $4.14 $4.14 190,979
2021-07-14 $4.49 $4.49 $4.15 $4.29 $4.29 331,351
2021-07-13 $4.38 $4.53 $4.29 $4.47 $4.47 226,056
2021-07-12 $4.41 $4.46 $4.33 $4.39 $4.39 113,015
2021-07-09 $4.44 $4.47 $4.34 $4.45 $4.45 109,422
2021-07-08 $4.29 $4.50 $4.21 $4.38 $4.38 181,567
2021-07-07 $4.43 $4.48 $4.18 $4.47 $4.47 224,504
2021-07-06 $4.42 $4.47 $4.32 $4.43 $4.43 152,664
2021-07-02 $4.56 $4.58 $4.32 $4.43 $4.43 145,222
2021-07-01 $4.60 $4.60 $4.45 $4.55 $4.55 123,546
2021-06-30 $4.68 $4.69 $4.51 $4.53 $4.53 454,892
2021-06-29 $4.71 $4.83 $4.53 $4.72 $4.72 374,761
2021-06-28 $4.90 $4.97 $4.66 $4.70 $4.70 493,143
2021-06-25 $4.97 $5.07 $4.88 $4.92 $4.92 325,743
2021-06-24 $4.91 $5.01 $4.76 $4.96 $4.96 407,615
2021-06-23 $4.58 $4.91 $4.58 $4.89 $4.89 372,232
2021-06-22 $4.44 $4.61 $4.37 $4.58 $4.58 175,743
2021-06-21 $4.48 $4.49 $4.35 $4.43 $4.43 151,597
2021-06-18 $4.61 $4.70 $4.45 $4.46 $4.46 380,639
2021-06-17 $4.65 $4.84 $4.56 $4.69 $4.69 248,279
2021-06-16 $5.06 $5.06 $4.57 $4.66 $4.66 411,745
2021-06-15 $4.64 $5.18 $4.50 $5.01 $5.01 542,562
2021-06-14 $4.87 $4.89 $4.63 $4.67 $4.67 209,202
2021-06-11 $4.71 $4.88 $4.71 $4.83 $4.83 158,389
2021-06-10 $5.10 $5.12 $4.61 $4.63 $4.63 401,897
2021-06-09 $4.94 $5.19 $4.80 $5.07 $5.07 389,687
2021-06-08 $4.94 $4.98 $4.72 $4.85 $4.85 308,679
2021-06-07 $4.68 $4.81 $4.53 $4.79 $4.79 258,190
2021-06-04 $4.82 $4.88 $4.61 $4.67 $4.67 272,490
2021-06-03 $4.85 $5.05 $4.70 $4.80 $4.80 321,211
2021-06-02 $5.25 $5.27 $4.76 $4.88 $4.88 468,485
2021-06-01 $4.72 $5.34 $4.67 $5.15 $5.15 765,964
2021-05-28 $4.75 $4.78 $4.52 $4.72 $4.72 301,785
2021-05-27 $4.34 $4.77 $4.31 $4.69 $4.69 511,809
2021-05-26 $4.06 $4.28 $4.01 $4.27 $4.27 346,709
2021-05-25 $4.06 $4.21 $3.91 $3.97 $3.97 479,040
2021-05-24 $4.22 $4.30 $4.04 $4.13 $4.13 515,935
2021-05-21 $4.54 $4.62 $4.13 $4.22 $4.22 652,939
2021-05-20 $4.17 $4.40 $4.05 $4.37 $4.37 570,277
2021-05-19 $4.10 $4.30 $4.02 $4.16 $4.16 362,976
2021-05-18 $4.39 $4.39 $4.10 $4.23 $4.23 358,297
2021-05-17 $4.39 $4.50 $4.25 $4.41 $4.41 321,349
2021-05-14 $4.36 $4.55 $4.30 $4.38 $4.38 293,368
2021-05-13 $4.45 $4.64 $4.23 $4.30 $4.30 273,998
2021-05-12 $4.61 $4.70 $4.28 $4.37 $4.37 371,847
2021-05-11 $4.24 $4.68 $4.20 $4.67 $4.67 291,116
2021-05-10 $4.79 $4.85 $4.38 $4.44 $4.44 285,081
2021-05-07 $5.03 $5.03 $4.56 $4.82 $4.82 398,679
2021-05-06 $4.76 $4.80 $4.46 $4.60 $4.60 276,218
2021-05-05 $5.11 $5.17 $4.67 $4.76 $4.76 316,692
2021-05-04 $5.13 $5.13 $4.77 $4.97 $4.97 537,262
2021-05-03 $5.19 $5.30 $5.04 $5.24 $5.24 278,669
2021-04-30 $5.32 $5.57 $5.17 $5.17 $5.17 218,454
2021-04-29 $5.70 $5.70 $5.32 $5.43 $5.43 248,527
2021-04-28 $5.46 $5.62 $5.27 $5.61 $5.61 157,141
2021-04-27 $5.71 $5.90 $5.41 $5.51 $5.51 400,640
2021-04-26 $5.36 $5.72 $5.31 $5.67 $5.67 334,348
2021-04-23 $5.35 $5.38 $5.12 $5.23 $5.23 348,069
2021-04-22 $5.20 $5.67 $5.16 $5.27 $5.27 401,493
2021-04-21 $4.81 $5.16 $4.70 $5.16 $5.16 369,356
2021-04-20 $4.89 $4.96 $4.61 $4.83 $4.83 505,280
2021-04-19 $5.17 $5.18 $4.77 $4.89 $4.89 385,080
2021-04-16 $5.18 $5.33 $5.07 $5.23 $5.23 301,637
2021-04-15 $5.39 $5.39 $4.82 $5.16 $5.16 584,782
2021-04-14 $5.38 $5.70 $5.23 $5.30 $5.30 386,685
2021-04-13 $5.28 $5.37 $5.16 $5.37 $5.37 281,167
2021-04-12 $5.63 $5.64 $5.20 $5.34 $5.34 649,940
2021-04-09 $5.91 $5.99 $5.66 $5.69 $5.69 395,674
2021-04-08 $6.02 $6.09 $5.75 $6.02 $6.02 350,868
2021-04-07 $6.19 $6.34 $5.86 $5.97 $5.97 730,689
2021-04-06 $5.82 $6.43 $5.71 $6.41 $6.41 1,091,928
2021-04-05 $6.28 $6.39 $5.65 $5.66 $5.66 828,852
2021-04-01 $6.65 $7.15 $6.11 $6.19 $6.19 1,642,006
2021-03-31 $6.85 $7.44 $6.42 $6.60 $6.60 3,697,868
2021-03-30 $5.11 $6.35 $5.07 $6.13 $6.13 2,122,954
2021-03-29 $5.00 $5.23 $4.75 $5.01 $5.01 641,039
2021-03-26 $4.91 $5.12 $4.86 $5.09 $5.09 353,605
2021-03-25 $4.76 $5.00 $4.62 $4.84 $4.84 834,359
2021-03-24 $5.35 $5.46 $5.00 $5.06 $5.06 494,734
2021-03-23 $5.50 $5.56 $5.09 $5.27 $5.27 432,879
2021-03-22 $5.66 $5.69 $5.44 $5.56 $5.56 338,398
2021-03-19 $5.70 $5.78 $5.36 $5.66 $5.66 536,296
2021-03-18 $5.73 $6.11 $5.61 $5.65 $5.65 699,969
2021-03-17 $5.70 $6.07 $5.57 $5.91 $5.91 520,979
2021-03-16 $6.13 $6.13 $5.70 $5.73 $5.73 950,546
2021-03-15 $6.09 $6.39 $5.92 $5.99 $5.99 607,314
2021-03-12 $6.01 $6.11 $5.89 $6.02 $6.02 548,663
2021-03-11 $6.51 $6.52 $5.83 $6.19 $6.19 1,099,869
2021-03-10 $6.50 $6.80 $6.04 $6.34 $6.34 705,471
2021-03-09 $5.90 $6.29 $5.90 $6.10 $6.10 477,069
2021-03-08 $6.29 $6.37 $5.86 $5.90 $5.90 327,164
2021-03-05 $6.44 $6.82 $5.20 $6.19 $6.19 572,777
2021-03-04 $6.65 $6.94 $5.70 $6.25 $6.25 547,640
2021-03-03 $7.04 $7.12 $6.42 $6.82 $6.82 557,741
2021-03-02 $7.55 $7.57 $6.93 $6.98 $6.98 394,775
2021-03-01 $7.37 $7.72 $7.16 $7.59 $7.59 367,779
2021-02-26 $7.76 $7.92 $6.41 $6.99 $6.99 1,233,943
2021-02-25 $8.39 $8.69 $7.51 $7.94 $7.94 484,635
2021-02-24 $8.32 $8.87 $8.00 $8.50 $8.50 314,568
2021-02-23 $8.22 $8.45 $7.31 $8.37 $8.37 485,859
2021-02-22 $9.00 $9.01 $8.36 $8.46 $8.46 380,916
2021-02-19 $9.07 $9.56 $9.00 $9.14 $9.14 441,942
2021-02-18 $9.00 $9.00 $8.55 $8.63 $8.63 407,884
2021-02-17 $9.84 $9.88 $9.00 $9.29 $9.29 485,120
2021-02-16 $10.00 $10.58 $9.88 $10.17 $10.17 547,431
2021-02-12 $9.77 $10.02 $9.51 $9.82 $9.82 317,717
2021-02-11 $10.14 $10.35 $9.23 $9.70 $9.70 555,182
2021-02-10 $10.76 $11.06 $9.94 $10.01 $10.01 575,584
2021-02-09 $11.17 $11.17 $10.50 $10.62 $10.62 602,051
2021-02-08 $11.35 $11.44 $10.43 $11.01 $11.01 554,151
2021-02-05 $10.08 $11.23 $9.74 $10.93 $10.93 834,174
2021-02-04 $10.50 $10.64 $9.52 $9.81 $9.81 503,200
2021-02-03 $9.65 $10.38 $9.37 $10.22 $10.22 572,820
2021-02-02 $9.35 $9.80 $9.33 $9.45 $9.45 398,868
2021-02-01 $9.00 $9.68 $8.81 $9.68 $9.68 654,867
2021-01-29 $9.83 $9.99 $8.61 $8.81 $8.81 883,959
2021-01-28 $9.90 $10.27 $9.40 $9.90 $9.90 727,718
2021-01-27 $10.29 $11.48 $9.90 $10.12 $10.12 1,253,845
2021-01-26 $11.71 $12.44 $10.82 $11.55 $11.55 1,751,703
2021-01-25 $11.26 $12.89 $10.31 $11.18 $11.18 3,412,747
2021-01-22 $9.12 $9.21 $8.50 $8.98 $8.98 1,598,659
2021-01-21 $10.20 $10.85 $9.54 $10.49 $10.49 1,026,715
2021-01-20 $8.27 $10.44 $8.27 $10.37 $10.37 1,726,512
2021-01-19 $8.70 $8.79 $7.99 $8.29 $8.29 645,740
2021-01-15 $8.17 $8.52 $7.71 $8.30 $8.30 546,415
2021-01-14 $8.76 $8.80 $8.07 $8.07 $8.07 544,569
2021-01-13 $8.95 $8.97 $8.48 $8.62 $8.62 444,739
2021-01-12 $9.22 $9.39 $8.53 $8.90 $8.90 583,179
2021-01-11 $8.30 $9.16 $8.00 $9.05 $9.05 880,568
2021-01-08 $9.83 $10.50 $8.80 $8.87 $8.87 1,427,225
2021-01-07 $9.00 $9.60 $8.33 $9.46 $9.46 1,169,341
2021-01-06 $8.00 $9.05 $7.77 $8.27 $8.27 1,457,308
2021-01-05 $8.02 $8.20 $7.22 $7.33 $7.33 690,298
2021-01-04 $8.06 $8.53 $7.66 $7.90 $7.90 798,781
2020-12-31 $8.19 $8.40 $7.65 $7.93 $7.93 513,450
2020-12-30 $7.66 $8.54 $7.60 $8.09 $8.09 3,205,041
2020-12-29 $7.66 $7.91 $6.58 $7.73 $7.73 1,942,690
2020-12-28 $6.22 $8.85 $6.20 $8.75 $8.75 4,562,246
2020-12-24 $6.29 $6.30 $5.88 $6.01 $6.01 638,169
2020-12-23 $5.80 $6.32 $5.52 $5.85 $5.85 1,791,215
2020-12-22 $4.59 $5.60 $4.57 $5.40 $5.40 1,010,514
2020-12-21 $4.16 $4.46 $4.16 $4.40 $4.40 183,247
2020-12-18 $4.14 $4.56 $4.13 $4.33 $4.33 362,609
2020-12-17 $4.30 $4.37 $4.06 $4.12 $4.12 153,629
2020-12-16 $4.37 $4.46 $4.12 $4.21 $4.21 209,112
2020-12-15 $3.98 $4.34 $3.96 $4.26 $4.26 389,815
2020-12-14 $3.90 $4.17 $3.85 $3.95 $3.95 212,201
2020-12-11 $3.97 $4.19 $3.75 $3.87 $3.87 227,941
2020-12-10 $3.89 $4.07 $3.86 $3.98 $3.98 207,387
2020-12-09 $4.17 $4.27 $3.85 $3.86 $3.86 329,467
2020-12-08 $4.15 $4.29 $3.97 $4.17 $4.17 239,773
2020-12-07 $4.38 $4.42 $4.04 $4.09 $4.09 203,210
2020-12-04 $4.25 $4.44 $4.10 $4.35 $4.35 256,967
2020-12-03 $4.37 $4.47 $4.22 $4.22 $4.22 143,059
2020-12-02 $4.75 $4.75 $4.32 $4.35 $4.35 288,825
2020-12-01 $4.75 $4.75 $4.40 $4.49 $4.49 245,189
2020-11-30 $4.92 $4.97 $4.54 $4.66 $4.66 268,995
2020-11-27 $4.75 $5.09 $4.74 $4.82 $4.82 256,552
2020-11-25 $4.99 $5.00 $4.61 $4.77 $4.77 398,587
2020-11-24 $5.22 $5.56 $4.87 $5.07 $5.07 1,285,539
2020-11-23 $4.89 $4.92 $4.37 $4.87 $4.87 876,300
2020-11-20 $4.39 $4.92 $4.33 $4.67 $4.67 2,032,848
2020-11-19 $3.83 $4.25 $3.83 $4.20 $4.20 469,155
2020-11-18 $4.00 $4.02 $3.81 $3.83 $3.83 140,768
2020-11-17 $3.76 $4.07 $3.76 $3.91 $3.91 346,407
2020-11-16 $3.60 $3.75 $3.45 $3.71 $3.71 211,953
2020-11-13 $3.36 $3.65 $3.26 $3.59 $3.59 241,917
2020-11-12 $3.38 $3.43 $3.27 $3.34 $3.34 71,550
2020-11-11 $3.38 $3.48 $3.26 $3.34 $3.34 64,283
2020-11-10 $3.21 $3.45 $3.19 $3.36 $3.36 169,696
2020-11-09 $3.49 $3.50 $3.18 $3.20 $3.20 357,615
2020-11-06 $3.25 $3.41 $3.03 $3.20 $3.20 323,900
2020-11-05 $3.71 $3.80 $3.12 $3.22 $3.22 625,343
2020-11-04 $3.75 $3.98 $3.35 $3.40 $3.40 516,887
2020-11-03 $4.02 $4.10 $3.94 $4.10 $4.10 115,308
2020-11-02 $3.80 $3.94 $3.75 $3.91 $3.91 82,517
2020-10-30 $3.75 $3.90 $3.71 $3.72 $3.72 138,510
2020-10-29 $3.94 $3.95 $3.64 $3.91 $3.91 163,495
2020-10-28 $4.06 $4.06 $3.75 $3.87 $3.87 194,047
2020-10-27 $4.15 $4.25 $3.92 $4.12 $4.12 177,003
2020-10-26 $4.36 $4.41 $3.94 $4.15 $4.15 166,405
2020-10-23 $4.22 $4.39 $4.17 $4.37 $4.37 232,428
2020-10-22 $4.19 $4.23 $3.99 $4.12 $4.12 136,308
2020-10-21 $4.44 $4.57 $4.07 $4.19 $4.19 195,353
2020-10-20 $4.35 $4.48 $4.10 $4.43 $4.43 211,965
2020-10-19 $4.69 $4.84 $4.23 $4.36 $4.36 527,637
2020-10-16 $4.35 $4.94 $4.35 $4.45 $4.45 562,222
2020-10-15 $3.59 $4.35 $3.59 $4.28 $4.28 384,204
2020-10-14 $3.96 $4.04 $3.75 $3.82 $3.82 199,390
2020-10-13 $3.67 $3.98 $3.50 $3.88 $3.88 208,147
2020-10-12 $3.76 $3.88 $3.60 $3.67 $3.67 197,851
2020-10-09 $3.89 $3.93 $3.72 $3.78 $3.78 130,914
2020-10-08 $4.40 $4.42 $3.65 $3.93 $3.93 551,975
2020-10-07 $3.76 $4.50 $3.63 $4.10 $4.10 984,846
2020-10-06 $3.28 $3.70 $3.08 $3.52 $3.52 649,465
2020-10-05 $2.79 $3.15 $2.74 $3.08 $3.08 451,666
2020-10-02 $2.79 $2.87 $2.68 $2.73 $2.73 138,426
2020-10-01 $2.87 $2.93 $2.83 $2.83 $2.83 98,853
2020-09-30 $2.95 $3.01 $2.84 $2.87 $2.87 220,874
2020-09-29 $3.00 $3.01 $2.93 $2.95 $2.95 82,896
2020-09-28 $2.92 $3.04 $2.92 $3.01 $3.01 113,237
2020-09-25 $2.87 $2.97 $2.82 $2.87 $2.87 126,470
2020-09-24 $2.90 $2.97 $2.80 $2.87 $2.87 147,483
2020-09-23 $2.88 $3.04 $2.73 $2.85 $2.85 277,234
2020-09-22 $2.90 $3.01 $2.74 $2.77 $2.77 118,908
2020-09-21 $3.05 $3.05 $2.89 $2.92 $2.92 127,318
2020-09-18 $3.04 $3.16 $2.97 $3.04 $3.04 142,980
2020-09-17 $3.15 $3.17 $3.00 $3.04 $3.04 134,139
2020-09-16 $3.15 $3.22 $3.11 $3.14 $3.14 91,955
2020-09-15 $3.31 $3.35 $3.14 $3.17 $3.17 125,457
2020-09-14 $3.34 $3.36 $3.22 $3.29 $3.29 75,558
2020-09-11 $3.45 $3.52 $3.16 $3.31 $3.31 153,843
2020-09-10 $3.28 $3.65 $3.25 $3.45 $3.45 232,737
2020-09-09 $3.15 $3.25 $3.13 $3.17 $3.17 119,442
2020-09-08 $3.35 $3.41 $3.14 $3.14 $3.14 130,011
2020-09-04 $3.62 $3.65 $3.32 $3.35 $3.35 313,685
2020-09-03 $3.78 $3.82 $3.56 $3.64 $3.64 199,512
2020-09-02 $3.67 $3.88 $3.62 $3.82 $3.82 165,719
2020-09-01 $3.61 $3.75 $3.50 $3.67 $3.67 119,490
2020-08-31 $3.74 $3.76 $3.50 $3.63 $3.63 132,418
2020-08-28 $3.68 $3.79 $3.60 $3.73 $3.73 126,877
2020-08-27 $3.66 $3.76 $3.56 $3.68 $3.68 116,358
2020-08-26 $3.50 $3.76 $3.50 $3.59 $3.59 150,401
2020-08-25 $3.56 $3.68 $3.41 $3.51 $3.51 116,136
2020-08-24 $3.41 $3.78 $3.41 $3.58 $3.58 251,713
2020-08-21 $3.77 $3.83 $3.37 $3.44 $3.44 520,395
2020-08-20 $3.75 $3.90 $3.60 $3.85 $3.85 220,285
2020-08-19 $3.92 $4.15 $3.89 $3.95 $3.95 200,108
2020-08-18 $3.96 $4.06 $3.91 $3.92 $3.92 119,463
2020-08-17 $4.16 $4.20 $3.90 $3.93 $3.93 174,379
2020-08-14 $4.35 $4.35 $4.08 $4.16 $4.16 179,212
2020-08-13 $4.22 $4.46 $4.22 $4.37 $4.37 109,157
2020-08-12 $4.20 $4.37 $4.17 $4.29 $4.29 171,845
2020-08-11 $4.33 $4.33 $4.04 $4.18 $4.18 235,237
2020-08-10 $4.45 $4.46 $4.20 $4.34 $4.34 244,448
2020-08-07 $4.27 $4.50 $4.15 $4.39 $4.39 263,979
2020-08-06 $4.10 $4.39 $4.10 $4.27 $4.27 349,204
2020-08-05 $4.80 $4.80 $3.80 $3.99 $3.99 928,567
2020-08-04 $4.47 $4.73 $4.41 $4.67 $4.67 163,359
2020-08-03 $4.57 $4.85 $4.15 $4.54 $4.54 442,132
2020-07-31 $5.09 $5.09 $4.57 $4.63 $4.63 278,740
2020-07-30 $4.83 $5.19 $4.82 $5.09 $5.09 174,983
2020-07-29 $4.76 $4.94 $4.76 $4.89 $4.89 114,080
2020-07-28 $4.77 $4.96 $4.73 $4.78 $4.78 162,459
2020-07-27 $5.00 $5.13 $4.75 $4.76 $4.76 253,032
2020-07-24 $4.98 $4.99 $4.70 $4.96 $4.96 205,647
2020-07-23 $5.02 $5.19 $4.92 $4.96 $4.96 319,849
2020-07-22 $5.44 $5.76 $4.93 $5.13 $5.13 545,793
2020-07-21 $4.80 $5.60 $4.80 $5.35 $5.35 644,474
2020-07-20 $4.88 $4.97 $4.65 $4.80 $4.80 185,954
2020-07-17 $4.93 $5.05 $4.85 $4.91 $4.91 174,700
2020-07-16 $4.89 $5.08 $4.83 $4.95 $4.95 143,900
2020-07-15 $5.15 $5.31 $4.54 $4.84 $4.84 428,000
2020-07-14 $4.61 $5.39 $4.61 $5.08 $5.08 617,200
2020-07-13 $5.73 $5.78 $4.12 $4.48 $4.48 1,439,600
2020-07-10 $5.39 $5.68 $5.32 $5.68 $5.68 373,800
2020-07-09 $5.11 $5.47 $5.11 $5.31 $5.31 476,200
2020-07-08 $4.59 $5.32 $4.56 $5.23 $5.23 1,779,300
2020-07-07 $3.77 $4.50 $3.63 $4.35 $4.35 936,200
2020-07-06 $3.67 $3.79 $3.49 $3.57 $3.57 235,200
2020-07-02 $3.42 $3.77 $3.42 $3.62 $3.62 331,300
2020-07-01 $3.71 $3.83 $3.59 $3.70 $3.70 231,900
2020-06-30 $3.58 $3.93 $3.57 $3.75 $3.75 295,500
2020-06-29 $3.69 $3.83 $3.47 $3.52 $3.52 270,900
2020-06-26 $3.66 $3.76 $3.45 $3.62 $3.62 200,137
2020-06-25 $3.58 $3.83 $3.56 $3.70 $3.70 134,785
2020-06-24 $4.10 $4.10 $3.35 $3.83 $3.83 454,634
2020-06-23 $3.65 $4.14 $3.51 $4.00 $4.00 734,340
2020-06-22 $3.30 $3.53 $3.15 $3.48 $3.48 368,856
2020-06-19 $3.11 $3.30 $3.10 $3.24 $3.24 251,201
2020-06-18 $3.13 $3.13 $3.04 $3.09 $3.09 118,619
2020-06-17 $3.05 $3.25 $3.02 $3.09 $3.09 214,729
2020-06-16 $3.00 $3.20 $2.98 $2.98 $2.98 146,657
2020-06-15 $2.88 $2.88 $2.61 $2.80 $2.80 167,992
2020-06-12 $2.87 $3.04 $2.87 $2.90 $2.90 108,376
2020-06-11 $3.00 $3.20 $2.86 $2.92 $2.92 298,790
2020-06-10 $3.24 $3.27 $3.07 $3.20 $3.20 99,276
2020-06-09 $3.05 $3.29 $3.05 $3.23 $3.23 225,784
2020-06-08 $3.13 $3.17 $2.99 $3.05 $3.05 182,441
2020-06-05 $3.05 $3.12 $2.99 $2.99 $2.99 141,473
2020-06-04 $2.89 $3.10 $2.77 $2.97 $2.97 241,745
2020-06-03 $3.13 $3.31 $2.86 $2.92 $2.92 397,485
2020-06-02 $3.05 $3.24 $3.00 $3.16 $3.16 550,253
2020-06-01 $2.57 $2.99 $2.55 $2.92 $2.92 414,664
2020-05-29 $2.50 $2.66 $2.42 $2.62 $2.62 214,741
2020-05-28 $2.25 $2.78 $2.25 $2.48 $2.48 615,417
2020-05-27 $2.18 $2.29 $2.18 $2.25 $2.25 101,070
2020-05-26 $2.10 $2.25 $2.10 $2.18 $2.18 199,959
2020-05-22 $2.12 $2.20 $2.03 $2.08 $2.08 174,092
2020-05-21 $2.24 $2.25 $2.02 $2.16 $2.16 90,609
2020-05-20 $2.12 $2.25 $2.02 $2.25 $2.25 143,526
2020-05-19 $2.14 $2.19 $2.00 $2.13 $2.13 160,396
2020-05-18 $2.07 $2.21 $2.03 $2.11 $2.11 128,743
2020-05-15 $1.90 $2.08 $1.88 $2.00 $2.00 123,442
2020-05-14 $2.08 $2.08 $1.92 $1.94 $1.94 275,958
2020-05-13 $2.09 $2.45 $2.07 $2.14 $2.14 999,986
2020-05-12 $1.80 $2.17 $1.80 $2.15 $2.15 1,308,586
2020-05-11 $1.70 $1.75 $1.63 $1.68 $1.68 132,876
2020-05-08 $1.70 $1.72 $1.58 $1.70 $1.70 440,959
2020-05-07 $1.58 $1.62 $1.56 $1.62 $1.62 51,281
2020-05-06 $1.61 $1.61 $1.54 $1.59 $1.59 63,104
2020-05-05 $1.52 $1.74 $1.52 $1.59 $1.59 120,615
2020-05-04 $1.56 $1.65 $1.50 $1.52 $1.52 92,675
2020-05-01 $1.60 $1.60 $1.40 $1.56 $1.56 165,459
2020-04-30 $1.55 $1.67 $1.50 $1.65 $1.65 336,433
2020-04-29 $1.58 $1.65 $1.51 $1.61 $1.61 567,543
2020-04-28 $2.17 $2.25 $1.53 $1.63 $1.63 11,001,665
2020-04-27 $1.40 $1.40 $1.36 $1.39 $1.39 15,079
2020-04-24 $1.54 $1.54 $1.36 $1.39 $1.39 21,398
2020-04-23 $1.35 $1.45 $1.35 $1.37 $1.37 12,665
2020-04-22 $1.39 $1.39 $1.30 $1.31 $1.31 31,265
2020-04-21 $1.39 $1.40 $1.30 $1.32 $1.32 16,326
2020-04-20 $1.45 $1.50 $1.31 $1.36 $1.36 29,760
2020-04-17 $1.47 $1.52 $1.42 $1.43 $1.43 11,135
2020-04-16 $1.49 $1.56 $1.43 $1.48 $1.48 16,683
2020-04-15 $1.56 $1.59 $1.48 $1.50 $1.50 21,328
2020-04-14 $1.60 $1.65 $1.60 $1.62 $1.62 11,000
2020-04-13 $1.69 $1.69 $1.60 $1.66 $1.66 3,573
2020-04-09 $1.57 $1.81 $1.57 $1.63 $1.63 26,732
2020-04-08 $1.64 $1.64 $1.57 $1.57 $1.57 13,145
2020-04-07 $1.43 $1.65 $1.41 $1.58 $1.58 33,279
2020-04-06 $1.35 $1.48 $1.35 $1.42 $1.42 10,473
2020-04-03 $1.29 $1.37 $1.29 $1.36 $1.36 48,138
2020-04-02 $1.34 $1.36 $1.30 $1.32 $1.32 11,573
2020-04-01 $1.38 $1.38 $1.25 $1.32 $1.32 24,020
2020-03-31 $1.28 $1.42 $1.27 $1.40 $1.40 45,465
2020-03-30 $1.26 $1.38 $1.25 $1.26 $1.26 39,338
2020-03-27 $1.34 $1.37 $1.25 $1.29 $1.29 16,428
2020-03-26 $1.30 $1.49 $1.30 $1.34 $1.34 42,329
2020-03-25 $1.29 $1.36 $1.28 $1.30 $1.30 34,808
2020-03-24 $1.19 $1.35 $1.19 $1.29 $1.29 39,456
2020-03-23 $1.22 $1.30 $1.12 $1.21 $1.21 35,714
2020-03-20 $1.25 $1.34 $1.25 $1.26 $1.26 21,989
2020-03-19 $1.26 $1.33 $1.18 $1.24 $1.24 63,661
2020-03-18 $1.30 $1.40 $1.15 $1.21 $1.21 51,644
2020-03-17 $1.20 $1.45 $1.20 $1.37 $1.37 47,674
2020-03-16 $1.25 $1.58 $1.15 $1.19 $1.19 48,559
2020-03-13 $1.29 $1.30 $1.25 $1.26 $1.26 95,686
2020-03-12 $1.52 $1.52 $1.29 $1.31 $1.31 98,391
2020-03-11 $1.66 $1.75 $1.55 $1.55 $1.55 49,224
2020-03-10 $1.70 $1.74 $1.62 $1.64 $1.64 75,516
2020-03-09 $1.71 $1.81 $1.65 $1.68 $1.68 53,650
2020-03-06 $1.92 $1.99 $1.88 $1.90 $1.90 16,588
2020-03-05 $1.88 $2.05 $1.88 $1.98 $1.98 15,856
2020-03-04 $2.00 $2.11 $1.82 $2.00 $2.00 33,004
2020-03-03 $2.01 $2.02 $1.95 $2.00 $2.00 32,701
2020-03-02 $2.02 $2.12 $2.00 $2.04 $2.04 52,607
2020-02-28 $2.04 $2.10 $1.97 $2.05 $2.05 45,729
2020-02-27 $1.90 $2.09 $1.70 $2.06 $2.06 95,231
2020-02-26 $1.89 $2.08 $1.88 $1.96 $1.96 31,793
2020-02-25 $2.12 $2.12 $1.91 $1.91 $1.91 54,493
2020-02-24 $2.10 $2.20 $2.02 $2.14 $2.14 62,211
2020-02-21 $2.23 $2.25 $2.14 $2.15 $2.15 55,108
2020-02-20 $2.11 $2.25 $2.05 $2.18 $2.18 32,344
2020-02-19 $2.34 $2.35 $1.88 $2.07 $2.07 89,131
2020-02-18 $2.23 $2.49 $2.12 $2.35 $2.35 166,809
2020-02-14 $1.97 $2.15 $1.97 $2.12 $2.12 59,762
2020-02-13 $1.99 $2.00 $1.90 $1.97 $1.97 59,718
2020-02-12 $1.64 $1.93 $1.64 $1.87 $1.87 257,610
2020-02-11 $1.60 $1.64 $1.60 $1.64 $1.64 18,564
2020-02-10 $1.58 $1.60 $1.57 $1.60 $1.60 15,762
2020-02-07 $1.58 $1.65 $1.53 $1.55 $1.55 20,410
2020-02-06 $1.58 $1.66 $1.55 $1.55 $1.55 30,997
2020-02-05 $1.60 $1.62 $1.59 $1.59 $1.59 11,603
2020-02-04 $1.65 $1.67 $1.61 $1.61 $1.61 12,919
2020-02-03 $1.52 $1.61 $1.52 $1.60 $1.60 40,656
2020-01-31 $1.56 $1.56 $1.47 $1.52 $1.52 37,291
2020-01-30 $1.60 $1.61 $1.56 $1.61 $1.61 5,171
2020-01-29 $1.62 $1.62 $1.56 $1.59 $1.59 27,628
2020-01-28 $1.60 $1.70 $1.59 $1.65 $1.65 72,284
2020-01-27 $1.57 $1.65 $1.57 $1.59 $1.59 20,280
2020-01-24 $1.65 $1.66 $1.61 $1.61 $1.61 10,754
2020-01-23 $1.63 $1.67 $1.63 $1.67 $1.67 62,891
2020-01-22 $1.69 $1.71 $1.62 $1.62 $1.62 47,242
2020-01-21 $1.68 $1.70 $1.67 $1.70 $1.70 11,472
2020-01-17 $1.70 $1.70 $1.64 $1.67 $1.67 40,075
2020-01-16 $1.73 $1.73 $1.65 $1.69 $1.69 16,812
2020-01-15 $1.67 $1.74 $1.67 $1.69 $1.69 9,786
2020-01-14 $1.70 $1.73 $1.65 $1.68 $1.68 44,819
2020-01-13 $1.64 $1.73 $1.62 $1.62 $1.62 24,018
2020-01-10 $1.76 $1.76 $1.60 $1.66 $1.66 42,601
2020-01-09 $1.75 $1.77 $1.75 $1.77 $1.77 4,287
2020-01-08 $1.79 $1.79 $1.73 $1.73 $1.73 15,184
2020-01-07 $1.74 $1.80 $1.74 $1.79 $1.79 13,276
2020-01-06 $1.65 $1.73 $1.65 $1.73 $1.73 5,765
2020-01-03 $1.66 $1.80 $1.64 $1.69 $1.69 27,587
2020-01-02 $1.66 $1.70 $1.66 $1.67 $1.67 14,962
2019-12-31 $1.65 $1.68 $1.64 $1.66 $1.66 20,134
2019-12-30 $1.66 $1.69 $1.65 $1.65 $1.65 16,473
2019-12-27 $1.69 $1.71 $1.65 $1.65 $1.65 23,545
2019-12-26 $1.72 $1.72 $1.65 $1.69 $1.69 45,520
2019-12-24 $1.74 $1.74 $1.62 $1.70 $1.70 32,984
2019-12-23 $1.80 $1.81 $1.72 $1.72 $1.72 17,700
2019-12-20 $1.84 $1.85 $1.75 $1.75 $1.75 43,726
2019-12-19 $1.81 $1.86 $1.75 $1.78 $1.78 28,080
2019-12-18 $1.81 $1.83 $1.76 $1.78 $1.78 27,655
2019-12-17 $1.83 $1.85 $1.80 $1.85 $1.85 27,467
2019-12-16 $1.84 $1.87 $1.76 $1.81 $1.81 24,719
2019-12-13 $1.85 $1.85 $1.75 $1.84 $1.84 28,243
2019-12-12 $1.71 $1.85 $1.71 $1.79 $1.79 44,345
2019-12-11 $1.65 $1.74 $1.65 $1.72 $1.72 21,285
2019-12-10 $1.63 $1.74 $1.63 $1.65 $1.65 47,092
2019-12-09 $1.68 $1.73 $1.58 $1.73 $1.73 22,624
2019-12-06 $1.60 $1.69 $1.58 $1.63 $1.63 38,356
2019-12-05 $1.52 $1.56 $1.50 $1.56 $1.56 46,182
2019-12-04 $1.52 $1.53 $1.43 $1.46 $1.46 10,818
2019-12-03 $1.47 $1.52 $1.40 $1.50 $1.50 21,471
2019-12-02 $1.47 $1.52 $1.45 $1.45 $1.45 30,395
2019-11-29 $1.50 $1.51 $1.46 $1.46 $1.46 3,942
2019-11-27 $1.46 $1.57 $1.46 $1.50 $1.50 13,030
2019-11-26 $1.58 $1.58 $1.44 $1.47 $1.47 43,799
2019-11-25 $1.50 $1.65 $1.42 $1.56 $1.56 94,995
2019-11-22 $1.47 $1.63 $1.47 $1.50 $1.50 34,348
2019-11-21 $1.44 $1.45 $1.44 $1.45 $1.45 20,263
2019-11-20 $1.48 $1.54 $1.46 $1.46 $1.46 13,777
2019-11-19 $1.50 $1.55 $1.45 $1.46 $1.46 25,132
2019-11-18 $1.51 $1.53 $1.48 $1.48 $1.48 18,242
2019-11-15 $1.49 $1.53 $1.47 $1.50 $1.50 13,722
2019-11-14 $1.52 $1.53 $1.49 $1.50 $1.50 14,034
2019-11-13 $1.51 $1.55 $1.42 $1.55 $1.55 37,879
2019-11-12 $1.55 $1.55 $1.51 $1.53 $1.53 5,065
2019-11-11 $1.52 $1.62 $1.51 $1.53 $1.53 9,081
2019-11-08 $1.59 $1.59 $1.41 $1.51 $1.51 69,733
2019-11-07 $1.54 $1.64 $1.48 $1.48 $1.48 34,573
2019-11-06 $1.58 $1.60 $1.55 $1.55 $1.55 8,215
2019-11-05 $1.55 $1.61 $1.54 $1.56 $1.56 29,133
2019-11-04 $1.59 $1.63 $1.54 $1.58 $1.58 11,346
2019-11-01 $1.63 $1.65 $1.58 $1.60 $1.60 33,432
2019-10-31 $1.58 $1.64 $1.53 $1.64 $1.64 21,997
2019-10-30 $1.56 $1.66 $1.52 $1.57 $1.57 31,374
2019-10-29 $1.55 $1.70 $1.55 $1.56 $1.56 68,180
2019-10-28 $1.53 $1.61 $1.51 $1.52 $1.52 31,913
2019-10-25 $1.54 $1.56 $1.51 $1.55 $1.55 41,618
2019-10-24 $1.54 $1.57 $1.53 $1.55 $1.55 25,120
2019-10-23 $1.50 $1.55 $1.50 $1.54 $1.54 29,724
2019-10-22 $1.53 $1.59 $1.53 $1.55 $1.55 26,939
2019-10-21 $1.61 $1.65 $1.51 $1.53 $1.53 14,685
2019-10-18 $1.58 $1.61 $1.58 $1.61 $1.61 11,695
2019-10-17 $1.62 $1.65 $1.56 $1.57 $1.57 7,416
2019-10-16 $1.60 $1.63 $1.60 $1.60 $1.60 5,603
2019-10-15 $1.59 $1.60 $1.52 $1.60 $1.60 38,896
2019-10-14 $1.57 $1.61 $1.57 $1.60 $1.60 4,840
2019-10-11 $1.62 $1.66 $1.57 $1.64 $1.64 23,294
2019-10-10 $1.65 $1.65 $1.60 $1.61 $1.61 30,628
2019-10-09 $1.65 $1.66 $1.62 $1.62 $1.62 9,763
2019-10-08 $1.64 $1.67 $1.56 $1.67 $1.67 53,313
2019-10-07 $1.62 $1.70 $1.62 $1.67 $1.67 6,118
2019-10-04 $1.69 $1.70 $1.68 $1.70 $1.70 27,221
2019-10-03 $1.63 $1.75 $1.60 $1.65 $1.65 14,605
2019-10-02 $1.71 $1.77 $1.64 $1.64 $1.64 115,063
2019-10-01 $1.66 $1.76 $1.66 $1.73 $1.73 20,430
2019-09-30 $1.66 $1.72 $1.65 $1.69 $1.69 52,711
2019-09-27 $1.68 $1.70 $1.65 $1.65 $1.65 6,109
2019-09-26 $1.66 $1.70 $1.66 $1.67 $1.67 4,274
2019-09-25 $1.80 $1.80 $1.65 $1.65 $1.65 11,573
2019-09-24 $1.74 $1.79 $1.67 $1.68 $1.68 15,769
2019-09-23 $1.73 $1.79 $1.71 $1.72 $1.72 4,857
2019-09-20 $1.72 $1.75 $1.67 $1.75 $1.75 57,013
2019-09-19 $1.74 $1.80 $1.71 $1.76 $1.76 9,321
2019-09-18 $1.80 $1.80 $1.71 $1.71 $1.71 11,488
2019-09-17 $1.85 $1.85 $1.80 $1.80 $1.80 17,442
2019-09-16 $1.90 $1.92 $1.85 $1.85 $1.85 15,869
2019-09-13 $2.00 $2.00 $1.86 $1.91 $1.91 17,050
2019-09-12 $1.88 $1.98 $1.84 $1.98 $1.98 29,406
2019-09-11 $1.85 $1.95 $1.85 $1.90 $1.90 32,603
2019-09-10 $1.87 $1.87 $1.73 $1.85 $1.85 18,113
2019-09-09 $1.73 $1.87 $1.72 $1.87 $1.87 8,951
2019-09-06 $1.79 $1.81 $1.74 $1.74 $1.74 3,887
2019-09-05 $1.75 $1.80 $1.70 $1.70 $1.70 3,584
2019-09-04 $1.82 $1.95 $1.65 $1.72 $1.72 14,978
2019-09-03 $1.88 $1.90 $1.71 $1.71 $1.71 12,050
2019-08-30 $1.85 $1.98 $1.85 $1.87 $1.87 7,961
2019-08-29 $2.05 $2.05 $1.82 $1.84 $1.84 6,771
2019-08-28 $1.80 $2.08 $1.80 $2.08 $2.08 10,405
2019-08-27 $1.84 $1.84 $1.74 $1.82 $1.82 72,583
2019-08-26 $1.89 $1.93 $1.76 $1.86 $1.86 7,764
2019-08-23 $1.82 $1.88 $1.71 $1.88 $1.88 17,608
2019-08-22 $1.80 $1.85 $1.62 $1.85 $1.85 39,157
2019-08-21 $1.74 $1.78 $1.63 $1.71 $1.71 13,181
2019-08-20 $1.66 $1.84 $1.66 $1.74 $1.74 4,397
2019-08-19 $1.65 $1.85 $1.65 $1.65 $1.65 28,430
2019-08-16 $1.62 $1.70 $1.62 $1.65 $1.65 46,603
2019-08-15 $1.61 $1.69 $1.61 $1.63 $1.63 40,340
2019-08-14 $1.66 $1.66 $1.55 $1.62 $1.62 39,661
2019-08-13 $1.74 $1.88 $1.66 $1.72 $1.72 21,613
2019-08-12 $1.86 $1.96 $1.74 $1.76 $1.76 82,865
2019-08-09 $1.92 $1.92 $1.85 $1.85 $1.85 7,382
2019-08-08 $1.81 $2.15 $1.66 $1.90 $1.90 16,523
2019-08-07 $1.74 $1.83 $1.72 $1.83 $1.83 18,021
2019-08-06 $1.83 $1.83 $1.61 $1.78 $1.78 26,113
2019-08-05 $1.80 $1.81 $1.76 $1.79 $1.79 49,057
2019-08-02 $1.76 $1.96 $1.53 $1.83 $1.83 119,634
2019-08-01 $2.00 $2.03 $1.71 $1.87 $1.87 43,953
2019-07-31 $2.00 $2.10 $1.97 $1.97 $1.97 12,169
2019-07-30 $2.14 $2.15 $1.92 $2.01 $2.01 64,976
2019-07-29 $2.08 $2.25 $2.08 $2.14 $2.14 46,671
2019-07-26 $2.17 $2.20 $2.02 $2.06 $2.06 35,388
2019-07-25 $2.24 $2.25 $2.08 $2.18 $2.18 48,831
2019-07-24 $2.14 $2.21 $2.12 $2.21 $2.21 49,460
2019-07-23 $2.08 $2.16 $2.05 $2.09 $2.09 25,716
2019-07-22 $2.11 $2.13 $2.05 $2.10 $2.10 15,747
2019-07-19 $2.14 $2.21 $2.09 $2.11 $2.11 16,900
2019-07-18 $2.13 $2.14 $2.05 $2.14 $2.14 12,762
2019-07-17 $2.21 $2.21 $2.10 $2.10 $2.10 9,258
2019-07-16 $2.23 $2.24 $2.16 $2.20 $2.20 62,591
2019-07-15 $2.22 $2.29 $2.20 $2.26 $2.26 17,558
2019-07-12 $2.23 $2.26 $2.20 $2.20 $2.20 97,777
2019-07-11 $2.32 $2.35 $2.20 $2.20 $2.20 38,290
2019-07-10 $2.35 $2.35 $2.27 $2.30 $2.30 13,838
2019-07-09 $2.35 $2.42 $2.27 $2.36 $2.36 125,457
2019-07-08 $2.30 $2.40 $2.27 $2.31 $2.31 112,334
2019-07-05 $2.21 $2.29 $2.21 $2.27 $2.27 24,155
2019-07-03 $2.24 $2.32 $2.20 $2.20 $2.20 17,638
2019-07-02 $2.20 $2.49 $2.10 $2.24 $2.24 184,910
2019-07-01 $2.22 $2.30 $2.15 $2.20 $2.20 52,802
2019-06-28 $2.05 $2.59 $2.05 $2.22 $2.22 237,598
2019-06-27 $2.34 $2.39 $1.65 $2.00 $2.00 130,473
2019-06-26 $2.35 $2.35 $2.30 $2.32 $2.32 45,494
2019-06-25 $2.21 $2.35 $2.21 $2.29 $2.29 31,362
2019-06-24 $2.26 $2.28 $2.20 $2.20 $2.20 17,460
2019-06-21 $2.34 $2.35 $2.26 $2.26 $2.26 20,203
2019-06-20 $2.32 $2.40 $2.31 $2.35 $2.35 59,509
2019-06-19 $2.45 $2.45 $2.30 $2.30 $2.30 41,739
2019-06-18 $2.25 $2.30 $2.24 $2.30 $2.30 14,148
2019-06-17 $2.36 $2.36 $2.08 $2.23 $2.23 46,718
2019-06-14 $2.15 $2.20 $2.11 $2.14 $2.14 35,385
2019-06-13 $2.09 $2.15 $2.08 $2.15 $2.15 5,730
2019-06-12 $2.03 $2.13 $2.03 $2.13 $2.13 11,013
2019-06-11 $1.98 $2.03 $1.98 $2.01 $2.01 24,404
2019-06-10 $1.93 $1.98 $1.91 $1.96 $1.96 7,347
2019-06-07 $1.88 $1.93 $1.88 $1.93 $1.93 42,486
2019-06-06 $1.93 $1.95 $1.84 $1.84 $1.84 26,192
2019-06-05 $1.92 $1.95 $1.91 $1.95 $1.95 25,272
2019-06-04 $1.90 $1.92 $1.86 $1.90 $1.90 29,112
2019-06-03 $1.87 $1.93 $1.85 $1.93 $1.93 22,599
2019-05-31 $1.87 $1.88 $1.85 $1.85 $1.85 3,204
2019-05-30 $1.90 $1.94 $1.85 $1.89 $1.89 168,314
2019-05-29 $1.87 $1.94 $1.86 $1.90 $1.90 22,918
2019-05-28 $1.90 $1.93 $1.88 $1.89 $1.89 54,064
2019-05-24 $1.92 $2.00 $1.81 $1.90 $1.90 43,407
2019-05-23 $1.70 $1.85 $1.68 $1.81 $1.81 27,899
2019-05-22 $1.67 $1.74 $1.66 $1.70 $1.70 19,614
2019-05-21 $1.78 $1.78 $1.65 $1.70 $1.70 6,608
2019-05-20 $1.76 $1.79 $1.70 $1.75 $1.75 18,026
2019-05-17 $1.81 $1.81 $1.77 $1.77 $1.77 4,408
2019-05-16 $1.80 $1.82 $1.78 $1.82 $1.82 26,026
2019-05-15 $1.80 $1.84 $1.77 $1.77 $1.77 3,693
2019-05-14 $1.84 $1.84 $1.77 $1.80 $1.80 41,497
2019-05-13 $1.79 $1.84 $1.75 $1.84 $1.84 15,245
2019-05-10 $1.78 $1.84 $1.78 $1.81 $1.81 6,160
2019-05-09 $1.83 $1.83 $1.76 $1.76 $1.76 14,440
2019-05-08 $1.90 $1.90 $1.81 $1.84 $1.84 15,546
2019-05-07 $1.89 $1.93 $1.88 $1.93 $1.93 29,668
2019-05-06 $1.89 $1.97 $1.89 $1.90 $1.90 19,767
2019-05-03 $1.85 $1.94 $1.85 $1.91 $1.91 19,818
2019-05-02 $1.99 $1.99 $1.85 $1.85 $1.85 19,512
2019-05-01 $1.98 $2.00 $1.96 $1.97 $1.97 12,577
2019-04-30 $2.00 $2.05 $1.97 $2.00 $2.00 71,348
2019-04-29 $2.08 $2.09 $1.98 $2.01 $2.01 94,247
2019-04-26 $2.10 $2.19 $1.96 $2.03 $2.03 195,525
2019-04-25 $1.99 $1.99 $1.86 $1.95 $1.95 35,408
2019-04-24 $1.88 $1.93 $1.88 $1.91 $1.91 25,435
2019-04-23 $2.00 $2.00 $1.86 $1.91 $1.91 31,839
2019-04-22 $1.86 $1.93 $1.86 $1.89 $1.89 7,555
2019-04-18 $1.70 $1.93 $1.70 $1.84 $1.84 29,307
2019-04-17 $1.70 $1.74 $1.68 $1.68 $1.68 13,703
2019-04-16 $1.71 $1.71 $1.69 $1.69 $1.69 3,963
2019-04-15 $1.68 $1.74 $1.67 $1.70 $1.70 19,771
2019-04-12 $1.66 $1.70 $1.65 $1.70 $1.70 14,878
2019-04-11 $1.64 $1.67 $1.64 $1.66 $1.66 5,322
2019-04-10 $1.65 $1.67 $1.60 $1.60 $1.60 25,021
2019-04-09 $1.64 $1.66 $1.64 $1.66 $1.66 3,986
2019-04-08 $1.68 $1.68 $1.64 $1.67 $1.67 14,519
2019-04-05 $1.67 $1.68 $1.64 $1.68 $1.68 2,180
2019-04-04 $1.66 $1.69 $1.66 $1.67 $1.67 5,891
2019-04-03 $1.67 $1.69 $1.63 $1.63 $1.63 5,665
2019-04-02 $1.62 $1.69 $1.61 $1.67 $1.67 10,876
2019-04-01 $1.67 $1.68 $1.62 $1.62 $1.62 16,569
2019-03-29 $1.67 $1.69 $1.67 $1.68 $1.68 2,299
2019-03-28 $1.67 $1.71 $1.65 $1.69 $1.69 4,643
2019-03-27 $1.55 $1.70 $1.55 $1.70 $1.70 8,563
2019-03-26 $1.58 $1.63 $1.53 $1.53 $1.53 21,052
2019-03-25 $1.64 $1.66 $1.58 $1.59 $1.59 12,688
2019-03-22 $1.66 $1.67 $1.61 $1.65 $1.65 7,002
2019-03-21 $1.72 $1.73 $1.65 $1.65 $1.65 28,988
2019-03-20 $1.69 $1.73 $1.68 $1.69 $1.69 5,409
2019-03-19 $1.73 $1.73 $1.69 $1.69 $1.69 1,977
2019-03-18 $1.75 $1.75 $1.50 $1.71 $1.71 11,056
2019-03-15 $1.65 $1.75 $1.65 $1.71 $1.71 27,687
2019-03-14 $1.66 $1.70 $1.65 $1.65 $1.65 16,792
2019-03-13 $1.65 $1.74 $1.65 $1.65 $1.65 32,306
2019-03-12 $1.77 $1.77 $1.65 $1.65 $1.65 8,921
2019-03-11 $1.81 $1.82 $1.70 $1.71 $1.71 13,580
2019-03-08 $1.72 $1.85 $1.71 $1.71 $1.71 22,350
2019-03-07 $1.68 $1.85 $1.68 $1.73 $1.73 33,956
2019-03-06 $1.71 $1.78 $1.66 $1.66 $1.66 19,128
2019-03-05 $1.75 $1.79 $1.67 $1.69 $1.69 18,033
2019-03-04 $1.62 $1.75 $1.52 $1.75 $1.75 34,260
2019-03-01 $1.50 $1.60 $1.46 $1.57 $1.57 36,844
2019-02-28 $1.55 $1.60 $1.55 $1.56 $1.56 11,473
2019-02-27 $1.56 $1.65 $1.38 $1.51 $1.51 61,871
2019-02-26 $1.45 $1.61 $1.45 $1.52 $1.52 123,361
2019-02-25 $1.34 $1.43 $1.31 $1.43 $1.43 82,171
2019-02-22 $1.43 $1.45 $1.29 $1.30 $1.30 63,114
2019-02-21 $1.43 $1.44 $1.41 $1.44 $1.44 13,487
2019-02-20 $1.44 $1.47 $1.41 $1.41 $1.41 11,156
2019-02-19 $1.40 $1.48 $1.40 $1.45 $1.45 14,727
2019-02-15 $1.36 $1.45 $1.36 $1.37 $1.37 38,486
2019-02-14 $1.40 $1.43 $1.36 $1.37 $1.37 50,400
2019-02-13 $1.33 $1.40 $1.33 $1.39 $1.39 12,479
2019-02-12 $1.40 $1.45 $1.33 $1.34 $1.34 25,656
2019-02-11 $1.40 $1.45 $1.32 $1.40 $1.40 6,895
2019-02-08 $1.40 $1.45 $1.37 $1.38 $1.38 14,713
2019-02-07 $1.45 $1.45 $1.36 $1.36 $1.36 12,531
2019-02-06 $1.50 $1.50 $1.36 $1.44 $1.44 18,616
2019-02-05 $1.51 $1.54 $1.50 $1.50 $1.50 23,743
2019-02-04 $1.57 $1.62 $1.50 $1.50 $1.50 13,526
2019-02-01 $1.56 $1.67 $1.55 $1.56 $1.56 49,722
2019-01-31 $1.51 $1.56 $1.50 $1.50 $1.50 3,546
2019-01-30 $1.40 $1.53 $1.40 $1.53 $1.53 5,973
2019-01-29 $1.55 $1.55 $1.52 $1.53 $1.53 11,870
2019-01-28 $1.52 $1.56 $1.49 $1.56 $1.56 3,517
2019-01-25 $1.55 $1.55 $1.52 $1.52 $1.52 4,568
2019-01-24 $1.56 $1.56 $1.52 $1.52 $1.52 6,976
2019-01-23 $1.59 $1.62 $1.51 $1.56 $1.56 85,608
2019-01-22 $1.56 $1.63 $1.56 $1.57 $1.57 12,047
2019-01-18 $1.49 $1.58 $1.47 $1.56 $1.56 15,381
2019-01-17 $1.55 $1.58 $1.47 $1.47 $1.47 13,439
2019-01-16 $1.62 $1.73 $1.53 $1.53 $1.53 14,114
2019-01-15 $1.67 $1.75 $1.56 $1.60 $1.60 38,819
2019-01-14 $1.73 $1.73 $1.60 $1.66 $1.66 25,406
2019-01-11 $1.54 $1.73 $1.50 $1.73 $1.73 14,737
2019-01-10 $1.61 $1.70 $1.53 $1.53 $1.53 18,332
2019-01-09 $1.66 $1.66 $1.57 $1.60 $1.60 15,582
2019-01-08 $1.66 $1.68 $1.60 $1.60 $1.60 20,696
2019-01-07 $1.45 $1.63 $1.45 $1.61 $1.61 27,067
2019-01-04 $1.47 $1.55 $1.40 $1.44 $1.44 29,782
2019-01-03 $1.50 $1.56 $1.38 $1.47 $1.47 35,244
2019-01-02 $1.27 $1.73 $1.27 $1.50 $1.50 32,288
2018-12-31 $1.19 $1.34 $1.15 $1.30 $1.30 159,161
2018-12-28 $1.30 $1.34 $1.18 $1.20 $1.20 86,837
2018-12-27 $1.29 $1.35 $1.26 $1.30 $1.30 16,319
2018-12-26 $1.38 $1.40 $1.16 $1.33 $1.33 58,961
2018-12-24 $1.34 $1.35 $1.22 $1.35 $1.35 17,686
2018-12-21 $1.37 $1.39 $1.32 $1.32 $1.32 22,381
2018-12-20 $1.45 $1.45 $1.35 $1.35 $1.35 25,547
2018-12-19 $1.39 $1.48 $1.35 $1.45 $1.45 44,424
2018-12-18 $1.45 $1.54 $1.38 $1.38 $1.38 21,767
2018-12-17 $1.47 $1.51 $1.45 $1.45 $1.45 17,239
2018-12-14 $1.55 $1.60 $1.44 $1.50 $1.50 124,277
2018-12-13 $1.55 $1.55 $1.39 $1.55 $1.55 27,782
2018-12-12 $1.47 $1.59 $1.32 $1.49 $1.49 28,910
2018-12-11 $1.51 $1.59 $1.49 $1.50 $1.50 6,350
2018-12-10 $1.46 $1.63 $1.46 $1.60 $1.60 13,961
2018-12-07 $1.67 $1.73 $1.54 $1.63 $1.63 17,931
2018-12-06 $1.67 $1.82 $1.66 $1.66 $1.66 10,781
2018-12-04 $1.85 $1.85 $1.75 $1.75 $1.75 3,150
2018-12-03 $1.77 $1.88 $1.76 $1.85 $1.85 4,690
2018-11-30 $1.78 $1.87 $1.71 $1.74 $1.74 116,375
2018-11-29 $1.74 $1.95 $1.69 $1.81 $1.81 17,035
2018-11-28 $1.68 $1.76 $1.66 $1.74 $1.74 15,954
2018-11-27 $1.72 $1.72 $1.62 $1.62 $1.62 18,824
2018-11-26 $1.65 $1.72 $1.65 $1.67 $1.67 4,390
2018-11-23 $1.70 $1.73 $1.65 $1.65 $1.65 11,645
2018-11-21 $1.77 $1.77 $1.70 $1.70 $1.70 34,866
2018-11-20 $1.72 $1.75 $1.70 $1.75 $1.75 14,818
2018-11-19 $1.75 $1.83 $1.68 $1.72 $1.72 17,937
2018-11-16 $1.80 $1.80 $1.76 $1.77 $1.77 12,755
2018-11-15 $1.80 $1.81 $1.76 $1.80 $1.80 3,320
2018-11-14 $1.89 $1.89 $1.78 $1.82 $1.82 21,278
2018-11-13 $1.85 $1.91 $1.76 $1.89 $1.89 13,134
2018-11-12 $1.93 $1.95 $1.81 $1.81 $1.81 9,673
2018-11-09 $1.93 $1.95 $1.85 $1.93 $1.93 3,280
2018-11-08 $1.86 $1.95 $1.86 $1.92 $1.92 2,055
2018-11-07 $1.93 $1.96 $1.85 $1.85 $1.85 4,273
2018-11-06 $1.85 $1.96 $1.82 $1.94 $1.94 3,392
2018-11-05 $1.85 $1.98 $1.82 $1.82 $1.82 8,005
2018-11-02 $1.90 $1.97 $1.81 $1.81 $1.81 11,738
2018-11-01 $1.83 $1.98 $1.83 $1.92 $1.92 9,213
2018-10-31 $1.86 $1.98 $1.84 $1.84 $1.84 12,967
2018-10-30 $1.73 $2.05 $1.73 $1.89 $1.89 8,919
2018-10-29 $1.76 $2.00 $1.76 $1.81 $1.81 31,454
2018-10-26 $1.83 $1.85 $1.75 $1.76 $1.76 23,982
2018-10-25 $2.04 $2.04 $1.83 $1.83 $1.83 11,160
2018-10-24 $1.81 $1.96 $1.76 $1.96 $1.96 25,955
2018-10-23 $1.93 $1.93 $1.85 $1.85 $1.85 20,968
2018-10-22 $1.88 $1.97 $1.88 $1.94 $1.94 29,844
2018-10-19 $1.99 $2.02 $1.90 $2.00 $2.00 70,772
2018-10-18 $1.96 $2.03 $1.94 $2.00 $2.00 27,972
2018-10-17 $2.00 $2.10 $1.98 $1.98 $1.98 13,755
2018-10-16 $2.16 $2.16 $1.98 $2.00 $2.00 80,618
2018-10-15 $2.14 $2.21 $2.13 $2.15 $2.15 2,751
2018-10-12 $2.16 $2.21 $2.12 $2.15 $2.15 12,249
2018-10-11 $2.15 $2.23 $2.13 $2.13 $2.13 8,225
2018-10-10 $2.15 $2.22 $2.15 $2.15 $2.15 13,902
2018-10-09 $2.17 $2.19 $2.15 $2.15 $2.15 9,081
2018-10-08 $2.16 $2.18 $2.16 $2.18 $2.18 2,596
2018-10-05 $2.20 $2.20 $2.18 $2.19 $2.19 2,633
2018-10-04 $2.16 $2.21 $2.16 $2.20 $2.20 5,576
2018-10-03 $2.20 $2.22 $2.19 $2.20 $2.20 10,809
2018-10-02 $2.06 $2.21 $2.06 $2.17 $2.17 4,026
2018-10-01 $2.20 $2.25 $2.20 $2.22 $2.22 6,781
2018-09-28 $2.21 $2.25 $2.18 $2.18 $2.18 5,225
2018-09-27 $2.20 $2.24 $2.20 $2.22 $2.22 9,410
2018-09-26 $2.20 $2.26 $2.15 $2.20 $2.20 12,105
2018-09-25 $2.24 $2.24 $2.20 $2.20 $2.20 13,767
2018-09-24 $2.27 $2.30 $2.20 $2.20 $2.20 16,551
2018-09-21 $2.23 $2.30 $2.23 $2.29 $2.29 16,336
2018-09-20 $2.21 $2.25 $2.20 $2.21 $2.21 4,735
2018-09-19 $2.20 $2.25 $2.18 $2.22 $2.22 26,653
2018-09-18 $2.29 $2.29 $2.17 $2.23 $2.23 10,668
2018-09-17 $2.27 $2.30 $2.27 $2.27 $2.27 6,965
2018-09-14 $2.22 $2.29 $2.20 $2.26 $2.26 21,687
2018-09-13 $2.12 $2.24 $2.12 $2.21 $2.21 12,989
2018-09-12 $2.15 $2.20 $2.04 $2.19 $2.19 6,316
2018-09-11 $2.10 $2.15 $2.10 $2.15 $2.15 9,717
2018-09-10 $2.12 $2.13 $2.10 $2.10 $2.10 6,899
2018-09-07 $2.10 $2.18 $2.10 $2.13 $2.13 6,437
2018-09-06 $2.18 $2.19 $2.02 $2.12 $2.12 76,600
2018-09-05 $2.11 $2.20 $2.01 $2.17 $2.17 23,917
2018-09-04 $2.18 $2.22 $2.14 $2.16 $2.16 8,051
2018-08-31 $2.18 $2.21 $2.18 $2.18 $2.18 3,528
2018-08-30 $2.18 $2.22 $2.12 $2.20 $2.20 8,063
2018-08-29 $2.11 $2.18 $2.10 $2.17 $2.17 33,628
2018-08-28 $2.07 $2.11 $2.02 $2.09 $2.09 45,111
2018-08-27 $2.08 $2.11 $2.07 $2.07 $2.07 105,648
2018-08-24 $2.09 $2.13 $2.06 $2.08 $2.08 34,223
2018-08-23 $2.13 $2.18 $2.08 $2.09 $2.09 56,611
2018-08-22 $2.14 $2.22 $2.11 $2.11 $2.11 36,875
2018-08-21 $2.19 $2.25 $2.11 $2.15 $2.15 27,021
2018-08-20 $2.11 $2.20 $2.11 $2.16 $2.16 11,029
2018-08-17 $2.20 $2.20 $2.12 $2.12 $2.12 7,295
2018-08-16 $2.14 $2.19 $2.13 $2.19 $2.19 10,280
2018-08-15 $2.15 $2.18 $2.10 $2.14 $2.14 17,047
2018-08-14 $2.13 $2.19 $2.13 $2.18 $2.18 4,267
2018-08-13 $2.21 $2.21 $2.12 $2.14 $2.14 27,837
2018-08-10 $2.19 $2.26 $2.09 $2.20 $2.20 39,016
2018-08-09 $2.18 $2.26 $2.15 $2.21 $2.21 12,340
2018-08-08 $2.25 $2.25 $2.15 $2.20 $2.20 21,885
2018-08-07 $2.23 $2.29 $2.16 $2.23 $2.23 18,164
2018-08-06 $2.27 $2.33 $2.20 $2.22 $2.22 25,859
2018-08-03 $2.30 $2.39 $2.27 $2.28 $2.28 26,754
2018-08-02 $2.33 $2.37 $2.30 $2.33 $2.33 16,911
2018-08-01 $2.31 $2.40 $2.31 $2.40 $2.40 10,899
2018-07-31 $2.30 $2.41 $2.20 $2.33 $2.33 41,043
2018-07-30 $2.32 $2.50 $2.32 $2.40 $2.40 28,997
2018-07-27 $2.35 $2.40 $2.33 $2.34 $2.34 25,380
2018-07-26 $2.40 $2.42 $2.36 $2.40 $2.40 6,050
2018-07-25 $2.47 $2.47 $2.42 $2.44 $2.44 8,729
2018-07-24 $2.48 $2.48 $2.45 $2.45 $2.45 4,284
2018-07-23 $2.52 $2.52 $2.45 $2.45 $2.45 7,742
2018-07-20 $2.46 $2.57 $2.46 $2.54 $2.54 9,426
2018-07-19 $2.48 $2.58 $2.46 $2.47 $2.47 11,398
2018-07-18 $2.50 $2.50 $2.45 $2.50 $2.50 21,216
2018-07-17 $2.36 $2.53 $2.36 $2.47 $2.47 59,931
2018-07-16 $2.36 $2.46 $2.32 $2.37 $2.37 33,956
2018-07-13 $2.36 $2.39 $2.34 $2.34 $2.34 7,505
2018-07-12 $2.41 $2.43 $2.34 $2.39 $2.39 34,837
2018-07-11 $2.43 $2.46 $2.40 $2.43 $2.43 9,760
2018-07-10 $2.44 $2.49 $2.40 $2.42 $2.42 13,550
2018-07-09 $2.39 $2.46 $2.36 $2.39 $2.39 9,055
2018-07-06 $2.38 $2.42 $2.33 $2.40 $2.40 13,577
2018-07-05 $2.40 $2.42 $2.32 $2.38 $2.38 31,735
2018-07-03 $2.34 $2.44 $2.29 $2.41 $2.41 15,452
2018-07-02 $2.34 $2.38 $2.30 $2.32 $2.32 13,876
2018-06-29 $2.35 $2.40 $2.32 $2.36 $2.36 9,803
2018-06-28 $2.41 $2.45 $2.31 $2.34 $2.34 43,929
2018-06-27 $2.46 $2.46 $2.36 $2.42 $2.42 13,682
2018-06-26 $2.47 $2.49 $2.43 $2.48 $2.48 17,775
2018-06-25 $2.45 $2.49 $2.40 $2.46 $2.46 14,374
2018-06-22 $2.51 $2.54 $2.42 $2.47 $2.47 34,601
2018-06-21 $2.54 $2.57 $2.42 $2.50 $2.50 43,972
2018-06-20 $2.56 $2.63 $2.53 $2.58 $2.58 20,885
2018-06-19 $2.53 $2.65 $2.53 $2.55 $2.55 57,236
2018-06-18 $2.51 $2.60 $2.51 $2.59 $2.59 17,655
2018-06-15 $2.48 $2.61 $2.43 $2.53 $2.53 22,325
2018-06-14 $2.41 $2.51 $2.40 $2.46 $2.46 36,169
2018-06-13 $2.37 $2.59 $2.37 $2.42 $2.42 24,491
2018-06-12 $2.41 $2.50 $2.38 $2.39 $2.39 23,785
2018-06-11 $2.42 $2.52 $2.42 $2.42 $2.42 20,782
2018-06-08 $2.49 $2.53 $2.46 $2.46 $2.46 16,005
2018-06-07 $2.51 $2.59 $2.46 $2.46 $2.46 11,039
2018-06-06 $2.50 $2.56 $2.48 $2.49 $2.49 35,115
2018-06-05 $2.50 $2.58 $2.50 $2.50 $2.50 52,486
2018-06-04 $2.60 $2.67 $2.51 $2.56 $2.56 24,424
2018-06-01 $2.55 $2.61 $2.50 $2.61 $2.61 30,046
2018-05-31 $2.59 $2.63 $2.56 $2.56 $2.56 16,909
2018-05-30 $2.56 $2.65 $2.53 $2.56 $2.56 32,745
2018-05-29 $2.56 $2.62 $2.53 $2.54 $2.54 26,647
2018-05-25 $2.61 $2.63 $2.52 $2.58 $2.58 21,988
2018-05-24 $2.64 $2.64 $2.56 $2.63 $2.63 25,714
2018-05-23 $2.72 $2.72 $2.58 $2.63 $2.63 21,602
2018-05-22 $2.64 $2.75 $2.59 $2.71 $2.71 21,830
2018-05-21 $2.69 $2.75 $2.59 $2.67 $2.67 17,680
2018-05-18 $2.70 $2.71 $2.64 $2.70 $2.70 88,600
2018-05-17 $2.67 $2.73 $2.66 $2.70 $2.70 73,700
2018-05-16 $2.51 $2.72 $2.51 $2.67 $2.67 110,672
2018-05-15 $2.43 $2.54 $2.43 $2.51 $2.51 33,306
2018-05-14 $2.39 $2.45 $2.39 $2.43 $2.43 127,155
2018-05-11 $2.42 $2.57 $2.41 $2.43 $2.43 64,545
2018-05-10 $2.47 $2.52 $2.39 $2.44 $2.44 31,815
2018-05-09 $2.44 $2.48 $2.33 $2.48 $2.48 106,286
2018-05-08 $2.53 $2.57 $2.34 $2.42 $2.42 62,446
2018-05-07 $2.53 $2.57 $2.52 $2.53 $2.53 19,391
2018-05-04 $2.51 $2.65 $2.51 $2.61 $2.61 76,223
2018-05-03 $2.61 $2.61 $2.55 $2.55 $2.55 63,864
2018-05-02 $2.56 $2.66 $2.56 $2.61 $2.61 43,922
2018-05-01 $2.62 $2.65 $2.54 $2.54 $2.54 51,205
2018-04-30 $2.70 $2.71 $2.64 $2.64 $2.64 34,696
2018-04-27 $2.73 $2.74 $2.70 $2.72 $2.72 22,442
2018-04-26 $2.81 $2.99 $2.66 $2.72 $2.72 108,224
2018-04-25 $2.82 $2.87 $2.80 $2.81 $2.81 30,402
2018-04-24 $2.93 $2.99 $2.77 $2.84 $2.84 104,357
2018-04-23 $2.98 $3.01 $2.88 $2.88 $2.88 92,434
2018-04-20 $2.96 $3.00 $2.91 $2.97 $2.97 39,933
2018-04-19 $3.16 $3.19 $2.92 $2.97 $2.97 74,499
2018-04-18 $3.08 $3.22 $3.08 $3.15 $3.15 89,219
2018-04-17 $2.95 $3.28 $2.88 $3.07 $3.07 349,268
2018-04-16 $2.95 $2.96 $2.90 $2.94 $2.94 65,799
2018-04-13 $2.93 $3.03 $2.83 $2.97 $2.97 50,381
2018-04-12 $2.94 $3.00 $2.85 $2.92 $2.92 66,683
2018-04-11 $2.90 $3.12 $2.83 $2.93 $2.93 297,598
2018-04-10 $2.83 $2.92 $2.81 $2.90 $2.90 79,967
2018-04-09 $2.80 $3.07 $2.75 $2.85 $2.85 612,120
2018-04-06 $2.39 $3.25 $2.39 $3.03 $3.03 2,047,765
2018-04-05 $2.20 $2.35 $2.14 $2.35 $2.35 40,389
2018-04-04 $2.10 $2.23 $2.10 $2.18 $2.18 22,219
2018-04-03 $2.13 $2.16 $2.10 $2.11 $2.11 15,649
2018-04-02 $2.15 $2.17 $2.10 $2.11 $2.11 30,781
2018-03-29 $2.19 $2.23 $2.14 $2.20 $2.20 28,027
2018-03-28 $2.24 $2.25 $2.16 $2.20 $2.20 9,342
2018-03-27 $2.22 $2.31 $2.17 $2.22 $2.22 36,085
2018-03-26 $2.26 $2.26 $2.17 $2.22 $2.22 148,295
2018-03-23 $2.22 $2.25 $2.22 $2.24 $2.24 29,397
2018-03-22 $2.24 $2.28 $2.22 $2.22 $2.22 15,472
2018-03-21 $2.25 $2.29 $2.23 $2.26 $2.26 60,923
2018-03-20 $2.25 $2.28 $2.24 $2.24 $2.24 20,284
2018-03-19 $2.23 $2.25 $2.23 $2.23 $2.23 35,055
2018-03-16 $2.27 $2.27 $2.23 $2.25 $2.25 65,641
2018-03-15 $2.25 $2.29 $2.20 $2.25 $2.25 181,320
2018-03-14 $2.23 $2.27 $2.21 $2.26 $2.26 63,780
2018-03-13 $2.24 $2.30 $2.21 $2.21 $2.21 8,085
2018-03-12 $2.27 $2.31 $2.21 $2.25 $2.25 31,471
2018-03-09 $2.28 $2.31 $2.22 $2.25 $2.25 35,062
2018-03-08 $2.34 $2.38 $2.25 $2.28 $2.28 15,933
2018-03-07 $2.24 $2.35 $2.24 $2.33 $2.33 16,170
2018-03-06 $2.29 $2.33 $2.24 $2.24 $2.24 26,637
2018-03-05 $2.27 $2.37 $2.21 $2.30 $2.30 10,791
2018-03-02 $2.23 $2.37 $2.20 $2.28 $2.28 34,358
2018-03-01 $2.24 $2.34 $2.20 $2.26 $2.26 36,808
2018-02-28 $2.25 $2.30 $2.22 $2.22 $2.22 67,531
2018-02-27 $2.23 $2.40 $2.23 $2.29 $2.29 64,113
2018-02-26 $2.29 $2.33 $2.27 $2.31 $2.31 35,635
2018-02-23 $2.30 $2.30 $2.27 $2.29 $2.29 9,434
2018-02-22 $2.33 $2.36 $2.27 $2.30 $2.30 46,970
2018-02-21 $2.41 $2.41 $2.31 $2.31 $2.31 25,269
2018-02-20 $2.46 $2.46 $2.31 $2.39 $2.39 25,314
2018-02-16 $2.29 $2.48 $2.29 $2.46 $2.46 34,499
2018-02-15 $2.29 $2.33 $2.25 $2.30 $2.30 13,358
2018-02-14 $2.20 $2.29 $2.20 $2.29 $2.29 11,101
2018-02-13 $2.22 $2.26 $2.21 $2.21 $2.21 19,994
2018-02-12 $2.36 $2.37 $2.21 $2.22 $2.22 9,225
2018-02-09 $2.33 $2.36 $2.25 $2.26 $2.26 49,141
2018-02-08 $2.40 $2.44 $2.28 $2.30 $2.30 33,754
2018-02-07 $2.35 $2.39 $2.31 $2.36 $2.36 18,487
2018-02-06 $2.25 $2.38 $2.21 $2.34 $2.34 47,686
2018-02-05 $2.38 $2.40 $2.28 $2.30 $2.30 91,547
2018-02-02 $2.41 $2.55 $2.40 $2.42 $2.42 50,018
2018-02-01 $2.47 $2.50 $2.42 $2.43 $2.43 43,099
2018-01-31 $2.70 $2.70 $2.47 $2.47 $2.47 107,264
2018-01-30 $2.64 $2.79 $2.63 $2.74 $2.74 42,913
2018-01-29 $2.63 $2.65 $2.59 $2.63 $2.63 18,620
2018-01-26 $2.60 $2.66 $2.51 $2.62 $2.62 59,183
2018-01-25 $2.70 $2.70 $2.58 $2.59 $2.59 77,839
2018-01-24 $2.81 $2.81 $2.73 $2.73 $2.73 27,569
2018-01-23 $2.75 $2.79 $2.74 $2.78 $2.78 13,691
2018-01-22 $2.76 $2.83 $2.74 $2.75 $2.75 28,198
2018-01-19 $2.75 $2.79 $2.73 $2.75 $2.75 18,403
2018-01-18 $2.87 $2.87 $2.70 $2.76 $2.76 36,555
2018-01-17 $2.87 $2.89 $2.75 $2.85 $2.85 34,974
2018-01-16 $2.80 $2.93 $2.76 $2.82 $2.82 49,087
2018-01-12 $2.82 $2.82 $2.70 $2.78 $2.78 31,924
2018-01-11 $2.77 $2.83 $2.74 $2.79 $2.79 37,634
2018-01-10 $2.66 $2.80 $2.66 $2.78 $2.78 33,488
2018-01-09 $2.66 $2.73 $2.66 $2.67 $2.67 28,539
2018-01-08 $2.73 $2.79 $2.62 $2.67 $2.67 69,659
2018-01-05 $2.73 $2.76 $2.71 $2.73 $2.73 39,409
2018-01-04 $2.83 $2.86 $2.71 $2.73 $2.73 46,266
2018-01-03 $2.75 $2.81 $2.75 $2.78 $2.78 53,180
2018-01-02 $2.75 $2.75 $2.71 $2.73 $2.73 45,203
2017-12-29 $2.75 $2.78 $2.70 $2.72 $2.72 51,118
2017-12-28 $2.83 $2.85 $2.71 $2.75 $2.75 67,206
2017-12-27 $2.74 $3.08 $2.74 $2.86 $2.86 333,089
2017-12-26 $2.68 $2.75 $2.68 $2.72 $2.72 32,347
2017-12-22 $2.68 $2.74 $2.65 $2.68 $2.68 61,048
2017-12-21 $2.56 $2.77 $2.55 $2.69 $2.69 160,470
2017-12-20 $2.44 $2.60 $2.42 $2.55 $2.55 82,302
2017-12-19 $2.43 $2.49 $2.38 $2.47 $2.47 159,455
2017-12-18 $2.44 $2.50 $2.38 $2.42 $2.42 130,570
2017-12-15 $2.43 $2.44 $2.38 $2.40 $2.40 101,265
2017-12-14 $2.51 $2.55 $2.40 $2.40 $2.40 302,416
2017-12-13 $2.54 $2.59 $2.48 $2.51 $2.51 71,164
2017-12-12 $2.49 $2.61 $2.48 $2.52 $2.52 240,297
2017-12-11 $2.41 $2.55 $2.41 $2.49 $2.49 66,077
2017-12-08 $2.42 $2.45 $2.39 $2.40 $2.40 59,364
2017-12-07 $2.39 $2.49 $2.37 $2.40 $2.40 135,768
2017-12-06 $2.39 $2.46 $2.34 $2.39 $2.39 248,513
2017-12-05 $2.45 $2.51 $2.38 $2.43 $2.43 273,800
2017-12-04 $2.43 $2.69 $2.39 $2.46 $2.46 349,415
2017-12-01 $2.36 $2.40 $2.35 $2.40 $2.40 30,309
2017-11-30 $2.35 $2.43 $2.34 $2.35 $2.35 138,893
2017-11-29 $2.44 $2.44 $2.38 $2.40 $2.40 35,940
2017-11-28 $2.38 $2.43 $2.37 $2.43 $2.43 75,190
2017-11-27 $2.40 $2.51 $2.36 $2.37 $2.37 102,457
2017-11-24 $2.43 $2.53 $2.38 $2.39 $2.39 18,641
2017-11-22 $2.42 $2.50 $2.35 $2.41 $2.41 37,687
2017-11-21 $2.43 $2.55 $2.38 $2.39 $2.39 94,243
2017-11-20 $2.42 $2.42 $2.39 $2.39 $2.39 59,377
2017-11-17 $2.43 $2.44 $2.39 $2.41 $2.41 50,133
2017-11-16 $2.45 $2.47 $2.42 $2.42 $2.42 39,455
2017-11-15 $2.50 $2.51 $2.40 $2.45 $2.45 76,617
2017-11-14 $2.58 $2.58 $2.45 $2.49 $2.49 73,247
2017-11-13 $2.56 $2.58 $2.56 $2.57 $2.57 46,366
2017-11-10 $2.60 $2.66 $2.56 $2.56 $2.56 63,069
2017-11-09 $2.65 $2.71 $2.59 $2.62 $2.62 52,273
2017-11-08 $2.79 $2.89 $2.62 $2.64 $2.64 59,042
2017-11-07 $2.76 $2.90 $2.74 $2.78 $2.78 103,191
2017-11-06 $2.70 $2.78 $2.69 $2.76 $2.76 66,108
2017-11-03 $2.68 $2.78 $2.62 $2.67 $2.67 52,675
2017-11-02 $2.69 $2.84 $2.62 $2.70 $2.70 78,843
2017-11-01 $2.78 $2.95 $2.64 $2.66 $2.66 106,941
2017-10-31 $2.87 $2.87 $2.69 $2.76 $2.76 127,998
2017-10-30 $2.90 $3.01 $2.75 $2.86 $2.86 98,602
2017-10-27 $2.75 $2.96 $2.71 $2.90 $2.90 72,508
2017-10-26 $2.91 $3.03 $2.76 $2.78 $2.78 45,541
2017-10-25 $2.97 $2.97 $2.82 $2.88 $2.88 80,912
2017-10-24 $2.95 $3.14 $2.86 $2.97 $2.97 161,530
2017-10-23 $2.95 $3.01 $2.78 $2.84 $2.84 49,962
2017-10-20 $2.77 $3.03 $2.73 $2.94 $2.94 66,932
2017-10-19 $2.89 $2.93 $2.70 $2.73 $2.73 172,919
2017-10-18 $2.98 $3.02 $2.84 $2.88 $2.88 198,029
2017-10-17 $3.05 $3.20 $2.95 $2.97 $2.97 163,314
2017-10-16 $3.18 $3.25 $3.00 $3.03 $3.03 222,563
2017-10-13 $3.23 $3.25 $3.15 $3.16 $3.16 29,994
2017-10-12 $3.12 $3.28 $3.12 $3.19 $3.19 34,887
2017-10-11 $3.15 $3.37 $3.06 $3.13 $3.13 89,610
2017-10-10 $3.24 $3.32 $3.15 $3.16 $3.16 67,019
2017-10-09 $3.32 $3.37 $3.19 $3.20 $3.20 52,684
2017-10-06 $3.50 $3.56 $3.25 $3.29 $3.29 77,834
2017-10-05 $3.76 $3.81 $3.45 $3.47 $3.47 98,271
2017-10-04 $3.95 $4.11 $3.60 $3.75 $3.75 133,267
2017-10-03 $3.43 $4.03 $3.39 $3.91 $3.91 325,303
2017-10-02 $3.27 $3.58 $3.23 $3.39 $3.39 121,370
2017-09-29 $3.12 $3.30 $3.10 $3.24 $3.24 52,751
2017-09-28 $3.15 $3.16 $3.08 $3.13 $3.13 29,678
2017-09-27 $3.16 $3.16 $3.05 $3.13 $3.13 33,905
2017-09-26 $3.11 $3.18 $3.06 $3.17 $3.17 39,670
2017-09-25 $3.21 $3.21 $3.12 $3.14 $3.14 96,333
2017-09-22 $3.47 $3.48 $3.21 $3.25 $3.25 61,061
2017-09-21 $3.53 $3.54 $3.45 $3.48 $3.48 55,598
2017-09-20 $3.49 $3.61 $3.49 $3.52 $3.52 65,126
2017-09-19 $3.49 $3.53 $3.43 $3.46 $3.46 29,707
2017-09-18 $3.44 $3.50 $3.44 $3.46 $3.46 54,325
2017-09-15 $3.38 $3.49 $3.36 $3.45 $3.45 38,711
2017-09-14 $3.35 $3.40 $3.33 $3.36 $3.36 37,240
2017-09-13 $3.34 $3.39 $3.21 $3.32 $3.32 45,296
2017-09-12 $3.31 $3.37 $3.30 $3.32 $3.32 23,732
2017-09-11 $3.18 $3.37 $3.18 $3.23 $3.23 18,021
2017-09-08 $3.29 $3.30 $3.11 $3.18 $3.18 36,755
2017-09-07 $3.51 $3.59 $3.25 $3.29 $3.29 69,323
2017-09-06 $3.56 $3.60 $3.42 $3.52 $3.52 47,073
2017-09-05 $3.60 $3.64 $3.46 $3.51 $3.51 83,463
2017-09-01 $3.45 $3.62 $3.42 $3.60 $3.60 50,354
2017-08-31 $3.34 $3.45 $3.30 $3.42 $3.42 51,209
2017-08-30 $3.50 $3.52 $3.30 $3.32 $3.32 45,992
2017-08-29 $3.53 $3.55 $3.35 $3.49 $3.49 43,841
2017-08-28 $3.33 $3.59 $3.28 $3.52 $3.52 111,591
2017-08-25 $3.23 $3.38 $3.10 $3.30 $3.30 68,673
2017-08-24 $2.98 $3.23 $2.96 $3.18 $3.18 98,772
2017-08-23 $3.04 $3.05 $2.94 $2.98 $2.98 66,460
2017-08-22 $3.09 $3.09 $3.00 $3.06 $3.06 65,074
2017-08-21 $3.10 $3.13 $3.02 $3.09 $3.09 56,514
2017-08-18 $3.03 $3.11 $3.01 $3.11 $3.11 63,604
2017-08-17 $3.09 $3.15 $3.05 $3.05 $3.05 31,651
2017-08-16 $3.14 $3.20 $3.08 $3.08 $3.08 84,738
2017-08-15 $3.21 $3.22 $3.09 $3.11 $3.11 41,839
2017-08-14 $3.08 $3.30 $3.08 $3.22 $3.22 98,388
2017-08-11 $3.36 $3.40 $3.12 $3.12 $3.12 181,750
2017-08-10 $3.53 $3.54 $3.40 $3.40 $3.40 102,827
2017-08-09 $3.60 $3.64 $3.50 $3.50 $3.50 77,143
2017-08-08 $3.75 $3.81 $3.60 $3.61 $3.61 96,217
2017-08-07 $4.04 $4.06 $3.75 $3.75 $3.75 129,534
2017-08-04 $3.95 $4.12 $3.91 $4.08 $4.08 132,486
2017-08-03 $4.15 $4.16 $3.91 $3.95 $3.95 146,257
2017-08-02 $4.23 $4.23 $4.07 $4.16 $4.16 91,723
2017-08-01 $4.34 $4.34 $3.96 $4.25 $4.25 387,466
2017-07-31 $4.25 $4.49 $4.25 $4.42 $4.42 88,609
2017-07-28 $4.34 $4.49 $4.25 $4.28 $4.28 115,292
2017-07-27 $4.50 $4.50 $4.29 $4.36 $4.36 116,762
2017-07-26 $4.41 $4.52 $4.40 $4.47 $4.47 32,559
2017-07-25 $4.48 $4.53 $4.43 $4.45 $4.45 61,744
2017-07-24 $4.45 $4.52 $4.35 $4.49 $4.49 78,056
2017-07-21 $4.51 $4.68 $4.43 $4.49 $4.49 147,404
2017-07-20 $4.58 $4.71 $4.51 $4.55 $4.55 137,071
2017-07-19 $4.65 $4.73 $4.54 $4.58 $4.58 69,115
2017-07-18 $4.74 $4.77 $4.60 $4.62 $4.62 116,230
2017-07-17 $4.76 $4.86 $4.71 $4.74 $4.74 55,406
2017-07-14 $4.85 $4.85 $4.72 $4.75 $4.75 65,821
2017-07-13 $4.73 $4.92 $4.72 $4.84 $4.84 87,103
2017-07-12 $4.56 $4.74 $4.56 $4.70 $4.70 60,375
2017-07-11 $4.57 $4.66 $4.50 $4.53 $4.53 74,543
2017-07-10 $4.51 $4.67 $4.50 $4.57 $4.57 92,840
2017-07-07 $4.57 $4.63 $4.50 $4.54 $4.54 42,120
2017-07-06 $4.69 $4.76 $4.52 $4.60 $4.60 65,741
2017-07-05 $4.80 $4.90 $4.66 $4.69 $4.69 95,824
2017-07-03 $5.06 $5.08 $4.80 $4.82 $4.82 63,849
2017-06-30 $5.11 $5.16 $5.04 $5.04 $5.04 87,875
2017-06-29 $4.95 $5.09 $4.89 $5.05 $5.05 73,720
2017-06-28 $5.11 $5.11 $4.84 $4.91 $4.91 120,225
2017-06-27 $5.00 $5.13 $4.94 $5.06 $5.06 89,017
2017-06-26 $5.11 $5.20 $4.96 $5.02 $5.02 160,937
2017-06-23 $4.82 $5.12 $4.80 $5.06 $5.06 129,317
2017-06-22 $4.69 $5.24 $4.69 $4.81 $4.81 178,027
2017-06-21 $4.73 $4.78 $4.59 $4.72 $4.72 48,694
2017-06-20 $4.73 $4.75 $4.36 $4.71 $4.71 169,366
2017-06-19 $4.57 $4.76 $4.57 $4.74 $4.74 76,750
2017-06-16 $4.67 $4.72 $4.45 $4.57 $4.57 132,381
2017-06-15 $4.63 $4.72 $4.59 $4.62 $4.62 64,193
2017-06-14 $4.82 $4.82 $4.62 $4.67 $4.67 98,357
2017-06-13 $4.83 $4.99 $4.79 $4.81 $4.81 88,907
2017-06-12 $4.92 $5.00 $4.77 $4.81 $4.81 143,103
2017-06-09 $5.01 $5.13 $4.86 $4.93 $4.93 86,255
2017-06-08 $4.93 $5.10 $4.85 $5.02 $5.02 77,220
2017-06-07 $5.14 $5.14 $4.81 $4.91 $4.91 207,864
2017-06-06 $5.10 $5.23 $5.02 $5.12 $5.12 42,996
2017-06-05 $5.13 $5.24 $4.96 $5.12 $5.12 111,028
2017-06-02 $5.11 $5.22 $5.01 $5.14 $5.14 94,769
2017-06-01 $4.90 $5.19 $4.86 $5.11 $5.11 235,824
2017-05-31 $5.27 $5.34 $4.90 $4.90 $4.90 225,397
2017-05-30 $5.64 $5.70 $5.25 $5.27 $5.27 274,108
2017-05-26 $5.55 $5.77 $5.42 $5.75 $5.75 155,372
2017-05-25 $5.67 $5.67 $5.47 $5.58 $5.58 88,321
2017-05-24 $5.58 $5.76 $5.50 $5.64 $5.64 143,195
2017-05-23 $5.30 $5.67 $5.30 $5.60 $5.60 138,835
2017-05-22 $5.42 $5.61 $5.18 $5.30 $5.30 241,750
2017-05-19 $5.25 $5.44 $5.14 $5.38 $5.38 267,837
2017-05-18 $5.54 $5.60 $5.21 $5.25 $5.25 308,661
2017-05-17 $5.70 $5.70 $5.40 $5.54 $5.54 301,769
2017-05-16 $5.92 $5.94 $5.80 $5.82 $5.82 171,353
2017-05-15 $5.97 $6.05 $5.90 $5.95 $5.95 302,757
2017-05-12 $5.87 $6.07 $5.81 $6.01 $6.01 214,167
2017-05-11 $5.94 $6.17 $5.83 $5.97 $5.97 354,394
2017-05-10 $6.10 $6.17 $5.77 $5.94 $5.94 595,788
2017-05-09 $6.20 $6.48 $6.06 $6.16 $6.16 574,535
2017-05-08 $6.44 $6.44 $6.00 $6.18 $6.18 567,771
2017-05-05 $6.00 $6.57 $5.95 $6.46 $6.46 576,353
2017-05-04 $6.05 $6.10 $5.81 $6.02 $6.02 640,791
2017-05-03 $7.39 $7.45 $6.12 $6.12 $6.12 1,579,684
2017-05-02 $8.43 $8.43 $7.33 $7.48 $7.48 1,081,352
2017-05-01 $9.16 $9.19 $8.02 $8.13 $8.13 675,145
2017-04-28 $9.43 $9.43 $9.11 $9.19 $9.19 232,181
2017-04-27 $9.49 $9.80 $9.03 $9.39 $9.39 433,976
2017-04-26 $9.42 $9.51 $9.33 $9.41 $9.41 231,273
2017-04-25 $9.40 $9.61 $9.21 $9.31 $9.31 469,226
2017-04-24 $8.89 $9.34 $8.78 $9.21 $9.21 464,329
2017-04-21 $8.72 $8.76 $8.38 $8.67 $8.67 298,428
2017-04-20 $8.69 $9.01 $8.50 $8.78 $8.78 464,844
2017-04-19 $8.12 $8.52 $8.08 $8.44 $8.44 311,234
2017-04-18 $7.99 $8.29 $7.85 $8.04 $8.04 154,847
2017-04-17 $8.24 $8.45 $7.65 $8.04 $8.04 419,336
2017-04-13 $8.83 $8.91 $8.01 $8.11 $8.11 366,883
2017-04-12 $9.28 $9.69 $8.35 $8.81 $8.81 563,949
2017-04-11 $7.93 $9.16 $7.93 $9.02 $9.02 966,199
2017-04-10 $8.28 $8.54 $7.74 $7.87 $7.87 565,048
2017-04-07 $7.95 $8.41 $7.85 $8.24 $8.24 371,714
2017-04-06 $7.68 $8.10 $7.68 $7.94 $7.94 293,658
2017-04-05 $7.90 $8.32 $7.54 $7.69 $7.69 420,969
2017-04-04 $7.27 $8.07 $7.22 $7.81 $7.81 406,987
2017-04-03 $8.44 $8.44 $7.10 $7.32 $7.32 861,845
2017-03-31 $7.82 $8.50 $7.65 $8.33 $8.33 1,493,326
2017-03-30 $7.70 $7.86 $7.55 $7.78 $7.78 234,258
2017-03-29 $7.30 $7.70 $7.10 $7.64 $7.64 352,028
2017-03-28 $6.50 $7.30 $6.50 $7.25 $7.25 352,016
2017-03-27 $6.55 $6.65 $6.36 $6.64 $6.64 177,256
2017-03-24 $6.54 $6.60 $6.45 $6.54 $6.54 157,859
2017-03-23 $6.20 $6.60 $6.20 $6.46 $6.46 147,490
2017-03-22 $6.17 $6.38 $5.79 $6.22 $6.22 70,661
2017-03-21 $6.06 $6.26 $6.06 $6.15 $6.15 141,557
2017-03-20 $6.12 $6.19 $5.85 $6.10 $6.10 191,062
2017-03-17 $5.97 $6.27 $5.92 $6.26 $6.26 243,548
2017-03-16 $6.18 $6.18 $5.87 $6.02 $6.02 149,694
2017-03-15 $6.34 $6.38 $5.88 $6.13 $6.13 252,793
2017-03-14 $6.37 $6.46 $6.30 $6.37 $6.37 243,659
2017-03-13 $6.25 $6.48 $6.25 $6.41 $6.41 242,736
2017-03-10 $6.14 $6.30 $6.07 $6.21 $6.21 129,769
2017-03-09 $6.09 $6.30 $6.01 $6.15 $6.15 222,596
2017-03-08 $5.94 $6.24 $5.91 $6.07 $6.07 187,588
2017-03-07 $6.08 $6.24 $5.88 $5.88 $5.88 145,469
2017-03-06 $5.88 $6.19 $5.87 $6.04 $6.04 429,320
2017-03-03 $5.65 $5.91 $5.52 $5.83 $5.83 110,791
2017-03-02 $5.70 $5.89 $5.68 $5.80 $5.80 94,505
2017-03-01 $5.60 $5.94 $5.55 $5.62 $5.62 261,278
2017-02-28 $5.47 $5.55 $5.29 $5.51 $5.51 280,628
2017-02-27 $5.45 $5.51 $5.30 $5.30 $5.30 198,923
2017-02-24 $5.10 $5.34 $5.05 $5.24 $5.24 82,536
2017-02-23 $5.10 $5.46 $5.10 $5.15 $5.15 90,744
2017-02-22 $5.55 $5.72 $5.13 $5.23 $5.23 145,466
2017-02-21 $5.30 $5.55 $5.21 $5.43 $5.43 215,345
2017-02-17 $4.92 $5.19 $4.92 $5.02 $5.02 52,498
2017-02-16 $5.01 $5.16 $4.95 $4.98 $4.98 57,899
2017-02-15 $5.07 $5.25 $4.92 $4.92 $4.92 45,884
2017-02-14 $4.86 $5.21 $4.61 $5.07 $5.07 91,689
2017-02-13 $5.39 $5.57 $5.00 $5.07 $5.07 196,900
2017-02-10 $4.85 $5.15 $4.79 $5.11 $5.11 184,908
2017-02-09 $4.65 $4.98 $4.65 $4.77 $4.77 101,645
2017-02-08 $4.30 $4.68 $4.28 $4.62 $4.62 96,694
2017-02-07 $4.23 $4.30 $4.21 $4.30 $4.30 68,715
2017-02-06 $4.10 $4.25 $4.08 $4.22 $4.22 354,571
2017-02-03 $4.15 $4.22 $4.07 $4.20 $4.20 54,226
2017-02-02 $4.10 $4.19 $4.07 $4.13 $4.13 35,328
2017-02-01 $4.10 $4.11 $4.06 $4.10 $4.10 22,559
2017-01-31 $3.98 $4.14 $3.98 $4.14 $4.14 26,541
2017-01-30 $4.00 $4.05 $3.95 $4.02 $4.02 25,592
2017-01-27 $4.00 $4.09 $3.98 $4.09 $4.09 37,997
2017-01-26 $4.05 $4.10 $3.75 $4.02 $4.02 40,050
2017-01-25 $4.07 $4.16 $4.03 $4.08 $4.08 13,941
2017-01-24 $4.11 $4.15 $4.07 $4.12 $4.12 4,781
2017-01-23 $4.11 $4.17 $4.01 $4.04 $4.04 36,114
2017-01-20 $4.09 $4.11 $4.04 $4.11 $4.11 11,497
2017-01-19 $4.08 $4.12 $4.02 $4.11 $4.11 36,685
2017-01-18 $4.13 $4.21 $4.00 $4.09 $4.09 73,013
2017-01-17 $4.04 $4.20 $4.04 $4.12 $4.12 40,351
2017-01-13 $4.11 $4.17 $4.05 $4.12 $4.12 10,121
2017-01-12 $4.12 $4.15 $4.06 $4.08 $4.08 11,595
2017-01-11 $4.07 $4.16 $4.00 $4.14 $4.14 29,302
2017-01-10 $4.07 $4.11 $4.06 $4.08 $4.08 4,598
2017-01-09 $4.11 $4.16 $4.03 $4.06 $4.06 43,649
2017-01-06 $4.16 $4.16 $4.06 $4.09 $4.09 11,366
2017-01-05 $4.17 $4.17 $4.07 $4.13 $4.13 6,834
2017-01-04 $4.20 $4.31 $4.06 $4.13 $4.13 28,584
2017-01-03 $4.10 $4.16 $4.01 $4.16 $4.16 37,182
2016-12-30 $4.06 $4.10 $4.02 $4.05 $4.05 30,564
2016-12-29 $4.16 $4.16 $4.06 $4.06 $4.06 39,772
2016-12-28 $4.26 $4.30 $4.12 $4.15 $4.15 24,407
2016-12-27 $4.44 $4.44 $4.15 $4.26 $4.26 20,270
2016-12-23 $4.27 $4.40 $4.19 $4.36 $4.36 58,541
2016-12-22 $4.22 $4.41 $4.22 $4.28 $4.28 57,377
2016-12-21 $4.27 $4.35 $4.19 $4.24 $4.24 20,518
2016-12-20 $4.22 $4.33 $4.13 $4.32 $4.32 21,667
2016-12-19 $4.11 $4.33 $4.09 $4.29 $4.29 36,189
2016-12-16 $4.19 $4.19 $4.05 $4.10 $4.10 34,486
2016-12-15 $4.21 $4.27 $4.15 $4.19 $4.19 27,072
2016-12-14 $4.26 $4.34 $4.18 $4.18 $4.18 37,659
2016-12-13 $4.25 $4.35 $4.17 $4.19 $4.19 18,795
2016-12-12 $4.20 $4.35 $4.15 $4.18 $4.18 33,002
2016-12-09 $4.23 $4.32 $4.11 $4.20 $4.20 10,143
2016-12-08 $4.21 $4.32 $4.16 $4.17 $4.17 54,815
2016-12-07 $4.16 $4.34 $4.16 $4.30 $4.30 83,355
2016-12-06 $4.10 $4.20 $4.05 $4.16 $4.16 52,033
2016-12-05 $4.10 $4.16 $4.04 $4.10 $4.10 21,123
2016-12-02 $4.04 $4.16 $4.04 $4.16 $4.16 14,856
2016-12-01 $4.13 $4.25 $4.05 $4.06 $4.06 15,848
2016-11-30 $4.15 $4.17 $4.05 $4.09 $4.09 35,619
2016-11-29 $4.18 $4.20 $4.10 $4.13 $4.13 17,259
2016-11-28 $4.35 $4.35 $4.10 $4.10 $4.10 21,734
2016-11-25 $4.06 $4.32 $4.05 $4.30 $4.30 55,560
2016-11-23 $4.17 $4.34 $4.00 $4.06 $4.06 83,977
2016-11-22 $4.15 $4.23 $4.11 $4.23 $4.23 12,132
2016-11-21 $4.15 $4.34 $4.08 $4.15 $4.15 43,655
2016-11-18 $4.16 $4.27 $4.13 $4.15 $4.15 50,139
2016-11-17 $4.03 $4.30 $4.01 $4.16 $4.16 68,912
2016-11-16 $4.05 $4.10 $4.02 $4.07 $4.07 16,878
2016-11-15 $4.12 $4.14 $4.05 $4.07 $4.07 61,334
2016-11-14 $4.13 $4.19 $4.05 $4.12 $4.12 37,979
2016-11-11 $4.09 $4.19 $4.00 $4.15 $4.15 19,168
2016-11-10 $4.05 $4.17 $3.96 $4.14 $4.14 44,491
2016-11-09 $4.35 $4.45 $3.95 $4.08 $4.08 69,058
2016-11-08 $4.37 $4.48 $4.35 $4.46 $4.46 20,124
2016-11-07 $4.35 $4.40 $4.19 $4.40 $4.40 16,384
2016-11-04 $4.21 $4.37 $4.21 $4.26 $4.26 13,856
2016-11-03 $4.28 $4.39 $4.22 $4.24 $4.24 44,736
2016-11-02 $4.30 $4.35 $4.13 $4.29 $4.29 36,307
2016-11-01 $4.37 $4.46 $4.16 $4.32 $4.32 52,054
2016-10-31 $4.48 $4.48 $4.35 $4.35 $4.35 30,068
2016-10-28 $4.53 $4.53 $4.35 $4.42 $4.42 18,912
2016-10-27 $4.38 $4.43 $4.19 $4.35 $4.35 39,212
2016-10-26 $4.35 $4.49 $4.24 $4.38 $4.38 43,065
2016-10-25 $4.45 $4.53 $4.31 $4.38 $4.38 24,684
2016-10-24 $4.39 $4.57 $4.30 $4.45 $4.45 45,418
2016-10-21 $4.36 $4.48 $4.23 $4.44 $4.44 37,997
2016-10-20 $4.26 $4.37 $4.24 $4.36 $4.36 18,057
2016-10-19 $4.23 $4.37 $4.23 $4.31 $4.31 11,957
2016-10-18 $4.28 $4.40 $4.18 $4.24 $4.24 53,843
2016-10-17 $4.43 $4.45 $4.14 $4.33 $4.33 120,928
2016-10-14 $4.22 $4.46 $4.15 $4.40 $4.40 23,595
2016-10-13 $4.13 $4.55 $4.08 $4.35 $4.35 249,964
2016-10-12 $4.23 $4.34 $4.08 $4.21 $4.21 103,060
2016-10-11 $4.45 $4.45 $4.17 $4.24 $4.24 22,494
2016-10-10 $4.29 $4.47 $4.29 $4.43 $4.43 44,561
2016-10-07 $4.30 $4.39 $4.26 $4.39 $4.39 13,866
2016-10-06 $4.33 $4.38 $4.31 $4.32 $4.32 9,843
2016-10-05 $4.20 $4.40 $4.03 $4.36 $4.36 146,093
2016-10-04 $4.20 $4.26 $4.00 $4.23 $4.23 116,119
2016-10-03 $4.34 $4.39 $4.16 $4.22 $4.22 29,639
2016-09-30 $4.35 $4.40 $4.15 $4.40 $4.40 52,399
2016-09-29 $4.30 $4.38 $4.22 $4.34 $4.34 30,208
2016-09-28 $4.22 $4.47 $4.22 $4.34 $4.34 28,368
2016-09-27 $4.29 $4.36 $4.15 $4.16 $4.16 43,379
2016-09-26 $4.35 $4.37 $4.22 $4.23 $4.23 13,601
2016-09-23 $4.39 $4.43 $4.20 $4.35 $4.35 16,543
2016-09-22 $4.46 $4.46 $4.40 $4.41 $4.41 15,664
2016-09-21 $4.49 $4.52 $4.29 $4.47 $4.47 39,008
2016-09-20 $4.34 $4.53 $4.32 $4.42 $4.42 16,278
2016-09-19 $4.43 $4.48 $4.33 $4.34 $4.34 17,615
2016-09-16 $4.42 $4.49 $4.34 $4.38 $4.38 24,752
2016-09-15 $4.37 $4.52 $4.33 $4.47 $4.47 47,157
2016-09-14 $4.19 $4.38 $4.10 $4.31 $4.31 36,128
2016-09-13 $4.25 $4.30 $4.06 $4.22 $4.22 50,414
2016-09-12 $4.48 $4.60 $4.25 $4.25 $4.25 154,570
2016-09-09 $4.90 $4.91 $4.31 $4.55 $4.55 328,324
2016-09-08 $5.25 $5.34 $5.02 $5.08 $5.08 65,236
2016-09-07 $5.49 $5.49 $5.27 $5.34 $5.34 59,587
2016-09-06 $5.13 $5.49 $5.01 $5.48 $5.48 237,227
2016-09-02 $4.86 $5.12 $4.86 $5.00 $5.00 157,835
2016-09-01 $4.83 $4.90 $4.73 $4.86 $4.86 26,874
2016-08-31 $4.73 $4.89 $4.73 $4.81 $4.81 38,378
2016-08-30 $4.81 $4.88 $4.73 $4.80 $4.80 20,538
2016-08-29 $4.72 $4.94 $4.72 $4.80 $4.80 43,716
2016-08-26 $4.82 $4.83 $4.72 $4.74 $4.74 16,392
2016-08-25 $4.83 $4.91 $4.76 $4.76 $4.76 13,848
2016-08-24 $4.75 $4.99 $4.71 $4.84 $4.84 121,927
2016-08-23 $4.74 $4.89 $4.65 $4.84 $4.84 63,853
2016-08-22 $4.60 $4.75 $4.55 $4.73 $4.73 50,718
2016-08-19 $4.48 $4.65 $4.41 $4.58 $4.58 67,890
2016-08-18 $4.35 $4.50 $4.32 $4.48 $4.48 14,231
2016-08-17 $4.38 $4.62 $4.30 $4.37 $4.37 41,209
2016-08-16 $4.62 $4.73 $4.31 $4.33 $4.33 194,056
2016-08-15 $4.51 $4.61 $4.32 $4.59 $4.59 66,808
2016-08-12 $4.43 $4.50 $4.28 $4.31 $4.31 48,677
2016-08-11 $4.40 $4.57 $4.35 $4.47 $4.47 27,337
2016-08-10 $4.50 $4.50 $4.38 $4.40 $4.40 22,912
2016-08-09 $4.50 $4.52 $4.44 $4.50 $4.50 32,641
2016-08-08 $4.35 $4.61 $4.34 $4.54 $4.54 124,601
2016-08-05 $4.31 $4.44 $4.07 $4.26 $4.26 179,347
2016-08-04 $4.43 $4.55 $4.25 $4.36 $4.36 58,864
2016-08-03 $4.25 $4.55 $4.21 $4.46 $4.46 69,842
2016-08-02 $4.57 $4.58 $4.43 $4.46 $4.46 18,643
2016-08-01 $4.57 $4.60 $4.50 $4.55 $4.55 20,608
2016-07-29 $4.58 $4.60 $4.40 $4.58 $4.58 41,964
2016-07-28 $4.50 $4.63 $4.40 $4.62 $4.62 97,042
2016-07-27 $4.73 $4.73 $4.51 $4.69 $4.69 22,235
2016-07-26 $4.65 $4.76 $4.40 $4.76 $4.76 48,901
2016-07-25 $4.65 $4.73 $4.55 $4.71 $4.71 68,580
2016-07-22 $4.68 $4.78 $4.60 $4.65 $4.65 14,631
2016-07-21 $4.75 $4.80 $4.65 $4.68 $4.68 97,710
2016-07-20 $4.75 $4.78 $4.60 $4.61 $4.61 25,755
2016-07-19 $4.82 $4.82 $4.72 $4.74 $4.74 47,756
2016-07-18 $4.99 $4.99 $4.72 $4.82 $4.82 96,901
2016-07-15 $4.80 $4.81 $4.72 $4.75 $4.75 51,443
2016-07-14 $4.70 $4.84 $4.70 $4.81 $4.81 58,528
2016-07-13 $4.75 $4.80 $4.68 $4.72 $4.72 40,206
2016-07-12 $4.70 $4.84 $4.62 $4.77 $4.77 138,852
2016-07-11 $4.34 $4.89 $4.34 $4.79 $4.79 348,469
2016-07-08 $4.39 $4.39 $4.18 $4.18 $4.18 68,692
2016-07-07 $4.30 $4.34 $4.15 $4.30 $4.30 103,729
2016-07-06 $4.31 $4.31 $4.11 $4.15 $4.15 32,993
2016-07-05 $4.26 $4.35 $4.10 $4.29 $4.29 56,767
2016-07-01 $4.22 $4.29 $4.22 $4.24 $4.24 21,374
2016-06-30 $4.21 $4.25 $4.16 $4.22 $4.22 32,052
2016-06-29 $4.10 $4.25 $4.10 $4.18 $4.18 20,278
2016-06-28 $4.04 $4.26 $4.02 $4.10 $4.10 35,265
2016-06-27 $4.29 $4.29 $4.00 $4.05 $4.05 118,858
2016-06-24 $4.20 $4.38 $4.00 $4.29 $4.29 55,144
2016-06-23 $4.46 $4.49 $4.12 $4.31 $4.31 83,545
2016-06-22 $4.17 $4.56 $4.05 $4.29 $4.29 61,885
2016-06-21 $4.30 $4.30 $4.00 $4.21 $4.21 176,834
2016-06-20 $4.46 $4.58 $4.10 $4.33 $4.33 155,047
2016-06-17 $4.58 $4.63 $4.37 $4.46 $4.46 107,730
2016-06-16 $4.63 $4.64 $4.42 $4.58 $4.58 60,953
2016-06-15 $4.50 $4.63 $4.44 $4.60 $4.60 89,137
2016-06-14 $4.27 $4.50 $4.24 $4.45 $4.45 117,444
2016-06-13 $4.20 $4.35 $4.20 $4.23 $4.23 98,042
2016-06-10 $4.32 $4.55 $4.22 $4.33 $4.33 58,122
2016-06-09 $4.23 $4.40 $4.21 $4.39 $4.39 63,985
2016-06-08 $4.37 $4.64 $4.17 $4.23 $4.23 144,072
2016-06-07 $4.54 $4.54 $4.02 $4.32 $4.32 244,235
2016-06-06 $4.52 $4.59 $4.31 $4.49 $4.49 235,023
2016-06-03 $4.59 $4.85 $4.30 $4.41 $4.41 411,063
2016-06-02 $5.02 $5.32 $4.55 $4.66 $4.66 5,445,600
2016-06-01 $3.92 $4.26 $3.86 $4.20 $4.20 86,096
2016-05-31 $3.84 $3.95 $3.84 $3.92 $3.92 58,932
2016-05-27 $3.80 $3.83 $3.74 $3.83 $3.83 55,910
2016-05-26 $3.80 $3.80 $3.62 $3.78 $3.78 9,426
2016-05-25 $3.45 $3.80 $3.45 $3.79 $3.79 23,333
2016-05-24 $3.50 $3.53 $3.49 $3.50 $3.50 20,418
2016-05-23 $3.50 $3.52 $3.48 $3.49 $3.49 32,442
2016-05-20 $3.43 $3.50 $3.43 $3.48 $3.48 19,739
2016-05-19 $3.50 $3.50 $3.43 $3.50 $3.50 26,338
2016-05-18 $3.41 $3.50 $3.41 $3.50 $3.50 21,798
2016-05-17 $3.41 $3.50 $3.38 $3.50 $3.50 20,135
2016-05-16 $3.50 $3.57 $3.38 $3.38 $3.38 31,285
2016-05-13 $3.63 $3.82 $3.36 $3.53 $3.53 76,413
2016-05-12 $3.51 $3.81 $3.51 $3.68 $3.68 99,835
2016-05-11 $3.50 $3.58 $3.41 $3.58 $3.58 47,612
2016-05-10 $3.39 $3.47 $3.34 $3.40 $3.40 21,862
2016-05-09 $3.39 $3.40 $3.31 $3.31 $3.31 14,855
2016-05-06 $3.32 $3.40 $3.30 $3.39 $3.39 15,296
2016-05-05 $3.30 $3.39 $3.28 $3.29 $3.29 21,791
2016-05-04 $3.31 $3.35 $3.30 $3.30 $3.30 19,585
2016-05-03 $3.34 $3.36 $3.30 $3.30 $3.30 51,230
2016-05-02 $3.34 $3.39 $3.19 $3.33 $3.33 42,076
2016-04-29 $3.50 $3.50 $3.21 $3.38 $3.38 52,110
2016-04-28 $3.14 $3.47 $3.14 $3.30 $3.30 277,138
2016-04-27 $3.33 $3.33 $3.13 $3.14 $3.14 10,175
2016-04-26 $3.20 $3.32 $3.17 $3.26 $3.26 18,781
2016-04-25 $3.22 $3.27 $3.17 $3.25 $3.25 8,371
2016-04-22 $3.20 $3.24 $3.16 $3.18 $3.18 30,243
2016-04-21 $3.04 $3.17 $3.01 $3.16 $3.16 17,332
2016-04-20 $2.97 $3.05 $2.97 $3.03 $3.03 7,780
2016-04-19 $2.96 $3.03 $2.95 $2.99 $2.99 21,031
2016-04-18 $2.94 $3.04 $2.90 $2.92 $2.92 30,328
2016-04-15 $3.02 $3.04 $2.95 $2.96 $2.96 12,579
2016-04-14 $3.04 $3.04 $2.99 $3.01 $3.01 16,492
2016-04-13 $3.01 $3.12 $3.00 $3.00 $3.00 23,163
2016-04-12 $3.01 $3.13 $3.00 $3.01 $3.01 5,128
2016-04-11 $3.05 $3.12 $3.00 $3.05 $3.05 8,245
2016-04-08 $3.08 $3.13 $2.96 $3.01 $3.01 11,296
2016-04-07 $2.90 $3.04 $2.90 $3.00 $3.00 12,949
2016-04-06 $2.92 $3.01 $2.90 $2.90 $2.90 21,020
2016-04-05 $3.15 $3.15 $2.95 $2.96 $2.96 9,700
2016-04-04 $2.94 $3.15 $2.92 $2.98 $2.98 8,469
2016-04-01 $2.97 $3.11 $2.82 $3.03 $3.03 53,638
2016-03-31 $3.16 $3.19 $3.01 $3.01 $3.01 24,756
2016-03-30 $3.14 $3.23 $2.94 $3.12 $3.12 101,238
2016-03-29 $2.89 $3.08 $2.77 $3.04 $3.04 32,986
2016-03-28 $2.75 $3.06 $2.66 $2.87 $2.87 61,908
2016-03-24 $2.54 $2.76 $2.54 $2.73 $2.73 39,332
2016-03-23 $2.71 $2.71 $2.52 $2.55 $2.55 12,319
2016-03-22 $2.67 $2.79 $2.57 $2.72 $2.72 38,833
2016-03-21 $2.49 $2.75 $2.45 $2.71 $2.71 54,907
2016-03-18 $2.43 $2.50 $2.41 $2.47 $2.47 96,730
2016-03-17 $2.37 $2.45 $2.34 $2.45 $2.45 19,724
2016-03-16 $2.22 $2.40 $2.19 $2.39 $2.39 54,938
2016-03-15 $2.14 $2.23 $2.09 $2.20 $2.20 39,182
2016-03-14 $2.15 $2.15 $2.00 $2.15 $2.15 17,073
2016-03-11 $2.11 $2.18 $2.04 $2.16 $2.16 22,709
2016-03-10 $2.11 $2.13 $2.03 $2.08 $2.08 10,863
2016-03-09 $2.14 $2.20 $2.05 $2.13 $2.13 33,078
2016-03-08 $2.04 $2.10 $2.00 $2.01 $2.01 10,532
2016-03-07 $2.06 $2.10 $2.05 $2.09 $2.09 13,166
2016-03-04 $2.04 $2.16 $2.00 $2.02 $2.02 26,138
2016-03-03 $2.10 $2.10 $2.00 $2.00 $2.00 11,603
2016-03-02 $1.96 $2.10 $1.96 $2.08 $2.08 24,443
2016-03-01 $1.87 $1.97 $1.87 $1.97 $1.97 11,627
2016-02-29 $1.81 $1.94 $1.80 $1.83 $1.83 199,909
2016-02-26 $1.79 $1.89 $1.79 $1.81 $1.81 84,759
2016-02-25 $1.80 $1.80 $1.76 $1.79 $1.79 11,564
2016-02-24 $1.79 $1.80 $1.74 $1.80 $1.80 13,198
2016-02-23 $1.83 $1.84 $1.80 $1.80 $1.80 2,729
2016-02-22 $1.84 $1.84 $1.77 $1.77 $1.77 14,915
2016-02-19 $1.77 $1.81 $1.75 $1.79 $1.79 16,262
2016-02-18 $1.80 $1.83 $1.75 $1.76 $1.76 30,242
2016-02-17 $1.80 $1.82 $1.71 $1.80 $1.80 54,384
2016-02-16 $1.75 $1.82 $1.67 $1.72 $1.72 61,382
2016-02-12 $1.85 $1.86 $1.75 $1.78 $1.78 24,903
2016-02-11 $1.84 $1.90 $1.80 $1.81 $1.81 11,725
2016-02-10 $1.88 $1.92 $1.86 $1.86 $1.86 47,976
2016-02-09 $1.90 $1.96 $1.86 $1.90 $1.90 16,012
2016-02-08 $1.95 $1.98 $1.86 $1.95 $1.95 9,179
2016-02-05 $2.01 $2.02 $1.88 $1.99 $1.99 141,314
2016-02-04 $2.23 $2.25 $2.10 $2.10 $2.10 26,402
2016-02-03 $2.24 $2.24 $2.13 $2.23 $2.23 33,809
2016-02-02 $2.25 $2.25 $2.19 $2.23 $2.23 5,885
2016-02-01 $2.23 $2.26 $2.20 $2.23 $2.23 12,576
2016-01-29 $2.25 $2.27 $2.21 $2.24 $2.24 37,391
2016-01-28 $2.15 $2.22 $2.13 $2.18 $2.18 29,593
2016-01-27 $2.18 $2.25 $2.15 $2.15 $2.15 47,049
2016-01-26 $2.16 $2.25 $2.16 $2.16 $2.16 35,373
2016-01-25 $2.33 $2.34 $2.11 $2.19 $2.19 41,356
2016-01-22 $2.29 $2.49 $2.22 $2.35 $2.35 34,346
2016-01-21 $2.12 $2.25 $2.09 $2.23 $2.23 26,297
2016-01-20 $2.13 $2.16 $2.04 $2.11 $2.11 70,246
2016-01-19 $2.16 $2.22 $2.12 $2.17 $2.17 18,163
2016-01-15 $2.08 $2.24 $2.08 $2.15 $2.15 20,408
2016-01-14 $2.22 $2.28 $2.08 $2.19 $2.19 64,154
2016-01-13 $2.25 $2.25 $2.06 $2.15 $2.15 15,996
2016-01-12 $2.13 $2.26 $2.12 $2.26 $2.26 79,994
2016-01-11 $2.02 $2.15 $1.98 $2.15 $2.15 63,818
2016-01-08 $2.10 $2.10 $1.96 $2.00 $2.00 17,827
2016-01-07 $1.99 $2.01 $1.95 $1.95 $1.95 51,917
2016-01-06 $2.02 $2.08 $2.00 $2.00 $2.00 29,662
2016-01-05 $2.13 $2.15 $2.01 $2.05 $2.05 27,188
2016-01-04 $2.02 $2.15 $2.02 $2.11 $2.11 20,514
2015-12-31 $2.10 $2.12 $2.05 $2.08 $2.08 175,294
2015-12-30 $2.08 $2.18 $2.08 $2.12 $2.12 381,087
2015-12-29 $2.06 $2.12 $2.05 $2.09 $2.09 208,914
2015-12-28 $2.16 $2.16 $2.02 $2.06 $2.06 78,554
2015-12-24 $2.19 $2.24 $2.16 $2.20 $2.20 23,497
2015-12-23 $2.05 $2.23 $2.05 $2.22 $2.22 118,592
2015-12-22 $2.18 $2.18 $1.96 $2.01 $2.01 64,882
2015-12-21 $2.22 $2.22 $2.06 $2.15 $2.15 75,656
2015-12-18 $2.20 $2.28 $2.20 $2.25 $2.25 32,936
2015-12-17 $2.29 $2.36 $2.18 $2.26 $2.26 48,678
2015-12-16 $2.28 $2.37 $2.13 $2.21 $2.21 270,298
2015-12-15 $2.14 $2.20 $2.10 $2.12 $2.12 290,958
2015-12-14 $2.17 $2.24 $2.10 $2.12 $2.12 299,475
2015-12-11 $2.08 $2.15 $2.06 $2.14 $2.14 26,054
2015-12-10 $2.06 $2.10 $2.06 $2.08 $2.08 20,989
2015-12-09 $2.00 $2.06 $1.98 $2.06 $2.06 33,260
2015-12-08 $1.93 $2.01 $1.92 $1.98 $1.98 37,707
2015-12-07 $1.97 $2.03 $1.95 $2.00 $2.00 52,193
2015-12-04 $1.95 $2.02 $1.94 $2.02 $2.02 59,692
2015-12-03 $2.00 $2.04 $1.90 $1.96 $1.96 107,673
2015-12-02 $2.03 $2.07 $1.90 $2.00 $2.00 16,597
2015-12-01 $1.99 $2.07 $1.96 $1.99 $1.99 34,307
2015-11-30 $1.85 $2.00 $1.85 $1.94 $1.94 31,696
2015-11-27 $1.89 $1.89 $1.85 $1.85 $1.85 12,112
2015-11-25 $1.81 $1.87 $1.81 $1.86 $1.86 14,216
2015-11-24 $1.81 $1.85 $1.81 $1.84 $1.84 11,002
2015-11-23 $1.82 $1.83 $1.81 $1.83 $1.83 18,648
2015-11-20 $1.75 $1.84 $1.75 $1.79 $1.79 40,270
2015-11-19 $1.87 $1.89 $1.77 $1.78 $1.78 85,758
2015-11-18 $1.91 $1.94 $1.89 $1.89 $1.89 13,918
2015-11-17 $1.92 $2.00 $1.88 $1.95 $1.95 28,103
2015-11-16 $2.07 $2.07 $1.92 $1.98 $1.98 19,167
2015-11-13 $1.95 $2.05 $1.88 $2.04 $2.04 26,638
2015-11-12 $1.85 $1.97 $1.75 $1.92 $1.92 844,311
2015-11-11 $1.95 $1.95 $1.84 $1.85 $1.85 31,170
2015-11-10 $2.07 $2.07 $1.91 $1.91 $1.91 27,657
2015-11-09 $2.08 $2.13 $2.00 $2.02 $2.02 40,291
2015-11-06 $2.04 $2.12 $1.99 $2.04 $2.04 59,581
2015-11-05 $2.13 $2.13 $2.03 $2.04 $2.04 28,307
2015-11-04 $2.00 $2.09 $2.00 $2.07 $2.07 24,097
2015-11-03 $2.07 $2.10 $1.98 $2.05 $2.05 58,484
2015-11-02 $2.08 $2.27 $2.05 $2.05 $2.05 112,478
2015-10-30 $2.10 $2.15 $2.08 $2.14 $2.14 45,396
2015-10-29 $2.49 $2.49 $2.20 $2.25 $2.25 75,952
2015-10-28 $2.50 $2.54 $2.43 $2.48 $2.48 41,958
2015-10-27 $2.45 $2.49 $2.43 $2.46 $2.46 40,411
2015-10-26 $2.50 $2.53 $2.45 $2.50 $2.50 28,416
2015-10-23 $2.57 $2.59 $2.40 $2.51 $2.51 64,859
2015-10-22 $2.73 $2.74 $2.54 $2.58 $2.58 65,505
2015-10-21 $2.78 $2.80 $2.65 $2.72 $2.72 27,519
2015-10-20 $2.56 $2.67 $2.50 $2.65 $2.65 30,426
2015-10-19 $2.62 $2.78 $2.61 $2.61 $2.61 13,272
2015-10-16 $2.65 $2.67 $2.40 $2.62 $2.62 166,919
2015-10-15 $2.74 $2.84 $2.63 $2.63 $2.63 21,036
2015-10-14 $2.85 $2.85 $2.77 $2.77 $2.77 12,160
2015-10-13 $2.95 $3.03 $2.83 $2.87 $2.87 6,001
2015-10-12 $3.18 $3.18 $2.92 $2.92 $2.92 42,762
2015-10-09 $3.24 $3.24 $2.99 $3.14 $3.14 20,799
2015-10-08 $3.21 $3.24 $3.10 $3.19 $3.19 20,007
2015-10-07 $2.98 $3.23 $2.93 $3.19 $3.19 38,305
2015-10-06 $2.75 $2.92 $2.70 $2.90 $2.90 18,396
2015-10-05 $2.37 $2.73 $2.37 $2.73 $2.73 47,389
2015-10-02 $2.29 $2.43 $2.29 $2.37 $2.37 24,626
2015-10-01 $2.10 $2.35 $2.06 $2.35 $2.35 78,820
2015-09-30 $2.00 $2.09 $1.80 $2.07 $2.07 328,401
2015-09-29 $2.30 $2.32 $2.03 $2.08 $2.08 149,062
2015-09-28 $2.42 $2.42 $2.29 $2.30 $2.30 66,874
2015-09-25 $2.52 $2.63 $2.42 $2.42 $2.42 32,672
2015-09-24 $2.44 $2.52 $2.41 $2.50 $2.50 59,930
2015-09-23 $2.66 $2.70 $2.59 $2.59 $2.59 37,264
2015-09-22 $2.77 $2.77 $2.67 $2.67 $2.67 46,772
2015-09-21 $2.66 $2.86 $2.66 $2.81 $2.81 56,190
2015-09-18 $3.07 $3.07 $2.68 $2.87 $2.87 306,743
2015-09-17 $3.27 $3.32 $3.26 $3.26 $3.26 7,986
2015-09-16 $3.20 $3.30 $3.20 $3.28 $3.28 12,227
2015-09-15 $3.22 $3.23 $3.18 $3.21 $3.21 9,002
2015-09-14 $3.20 $3.24 $3.19 $3.20 $3.20 9,240
2015-09-11 $3.19 $3.22 $3.08 $3.20 $3.20 27,541
2015-09-10 $3.20 $3.25 $3.17 $3.20 $3.20 37,875
2015-09-09 $3.25 $3.25 $3.19 $3.20 $3.20 19,178
2015-09-08 $3.15 $3.25 $3.15 $3.24 $3.24 31,727
2015-09-04 $3.10 $3.17 $3.10 $3.15 $3.15 74,517
2015-09-03 $3.12 $3.14 $3.10 $3.12 $3.12 29,559
2015-09-02 $3.16 $3.16 $3.10 $3.12 $3.12 32,642
2015-09-01 $3.15 $3.21 $3.10 $3.12 $3.12 16,800
2015-08-31 $3.19 $3.26 $3.16 $3.18 $3.18 29,297

Broadwind Inc (BWEN) News Headlines

Recent Broadwind Inc (BWEN) 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.