Corporacion America Airports S.A. (CAAP)

Exchange: NYSE

$6.03 ($-0.06) -0.99%

Data as of Dec. 3, 2021

Dec. 3, 2021
Corporacion America Airports S.A. - Daily Information
Click for more stock information on Corporacion America Airports S.A..
Daily Information Data
Date Dec. 3, 2021
Open $6.08
Previous Close $6.03
High $6.08
Low $5.87
Adjusted Open $6.08
Previous Adjusted Close $6.03
Adjusted High $6.08
Adjusted Low $5.87

About Corporacion America Airports S.A. (CAAP)

Corporacin America Airports S.A.

Historical Stock Data for Corporacion America Airports S.A. (CAAP)
Date Open High Low Close Adj.Close Volume
2021-11-19 $6.08 $6.08 $5.87 $6.03 $6.03 85,915
2021-11-18 $5.88 $6.10 $5.55 $6.09 $6.09 142,408
2021-11-17 $6.04 $6.08 $5.70 $5.87 $5.87 195,821
2021-11-16 $6.05 $6.11 $5.96 $6.00 $6.00 47,074
2021-11-15 $6.10 $6.25 $5.93 $6.06 $6.06 79,277
2021-11-12 $5.83 $6.17 $5.83 $6.06 $6.06 156,928
2021-11-11 $6.03 $6.18 $5.99 $6.16 $6.16 102,163
2021-11-10 $5.90 $6.25 $5.90 $6.02 $6.02 155,878
2021-11-09 $5.73 $5.84 $5.73 $5.84 $5.84 50,012
2021-11-08 $5.82 $5.84 $5.73 $5.77 $5.77 70,042
2021-11-05 $5.81 $5.89 $5.68 $5.76 $5.76 160,833
2021-11-04 $5.73 $5.81 $5.65 $5.75 $5.75 57,223
2021-11-03 $5.55 $5.76 $5.55 $5.76 $5.76 53,531
2021-11-02 $5.66 $5.66 $5.54 $5.60 $5.60 36,428
2021-11-01 $5.65 $5.79 $5.62 $5.64 $5.64 46,188
2021-10-29 $5.61 $5.68 $5.50 $5.64 $5.64 150,251
2021-10-28 $5.73 $5.78 $5.53 $5.68 $5.68 136,935
2021-10-27 $5.77 $5.80 $5.56 $5.71 $5.71 227,960
2021-10-26 $5.88 $5.95 $5.80 $5.82 $5.82 75,389
2021-10-25 $5.92 $5.99 $5.80 $5.91 $5.91 101,824
2021-10-22 $5.94 $5.99 $5.82 $5.94 $5.94 81,032
2021-10-21 $5.80 $5.94 $5.80 $5.90 $5.90 93,140
2021-10-20 $5.71 $5.85 $5.71 $5.81 $5.81 73,072
2021-10-19 $5.70 $5.76 $5.55 $5.71 $5.71 94,290
2021-10-18 $5.66 $5.76 $5.57 $5.73 $5.73 77,243
2021-10-15 $5.60 $5.72 $5.54 $5.62 $5.62 90,852
2021-10-14 $5.65 $5.65 $5.53 $5.60 $5.60 73,272
2021-10-13 $5.79 $5.79 $5.27 $5.62 $5.62 532,521
2021-10-12 $5.78 $5.81 $5.70 $5.78 $5.78 78,271
2021-10-11 $5.81 $5.95 $5.80 $5.82 $5.82 95,420
2021-10-08 $5.84 $5.95 $5.79 $5.85 $5.85 100,774
2021-10-07 $5.59 $5.85 $5.59 $5.82 $5.82 128,309
2021-10-06 $5.45 $5.65 $5.33 $5.59 $5.59 125,129
2021-10-05 $5.62 $5.63 $5.44 $5.45 $5.45 135,622
2021-10-04 $5.67 $5.74 $5.54 $5.59 $5.59 155,661
2021-10-01 $5.66 $5.83 $5.55 $5.67 $5.67 203,983
2021-09-30 $5.58 $5.75 $5.37 $5.63 $5.63 889,088
2021-09-29 $5.67 $5.72 $5.44 $5.59 $5.59 189,843
2021-09-28 $5.64 $5.76 $5.40 $5.66 $5.66 162,162
2021-09-27 $5.61 $5.70 $5.55 $5.66 $5.66 127,289
2021-09-24 $5.63 $5.74 $5.50 $5.64 $5.64 205,907
2021-09-23 $5.72 $5.77 $5.60 $5.70 $5.70 104,731
2021-09-22 $5.76 $5.80 $5.64 $5.69 $5.69 79,388
2021-09-21 $5.73 $5.73 $5.49 $5.70 $5.70 140,778
2021-09-20 $5.60 $5.75 $5.59 $5.69 $5.69 86,124
2021-09-17 $5.66 $5.87 $5.50 $5.69 $5.69 78,935
2021-09-16 $5.74 $5.78 $5.53 $5.65 $5.65 64,787
2021-09-15 $5.88 $5.93 $5.71 $5.74 $5.74 61,063
2021-09-14 $5.90 $5.90 $5.69 $5.82 $5.82 76,897
2021-09-13 $5.99 $6.15 $5.76 $5.86 $5.86 246,884
2021-09-10 $5.80 $5.80 $5.71 $5.79 $5.79 93,557
2021-09-09 $5.68 $5.78 $5.58 $5.77 $5.77 94,371
2021-09-08 $5.51 $5.73 $5.43 $5.73 $5.73 68,895
2021-09-07 $5.50 $5.65 $5.42 $5.50 $5.50 87,307
2021-09-03 $5.53 $5.55 $5.45 $5.50 $5.50 47,319
2021-09-02 $5.59 $5.63 $5.50 $5.54 $5.54 33,551
2021-09-01 $5.60 $5.72 $5.46 $5.51 $5.51 82,460
2021-08-31 $5.69 $5.74 $5.55 $5.64 $5.64 93,168
2021-08-30 $5.41 $5.74 $5.31 $5.71 $5.71 119,595
2021-08-27 $5.30 $5.46 $5.25 $5.39 $5.39 174,135
2021-08-26 $5.24 $5.36 $5.22 $5.27 $5.27 21,381
2021-08-25 $5.30 $5.36 $5.23 $5.24 $5.24 90,415
2021-08-24 $5.05 $5.33 $5.02 $5.25 $5.25 113,570
2021-08-23 $5.12 $5.13 $4.99 $5.02 $5.02 101,766
2021-08-20 $5.08 $5.10 $4.92 $5.05 $5.05 130,285
2021-08-19 $5.11 $5.13 $4.63 $5.13 $5.13 302,042
2021-08-18 $5.21 $5.21 $5.12 $5.16 $5.16 61,302
2021-08-17 $5.10 $5.27 $4.91 $5.22 $5.22 169,533
2021-08-16 $5.25 $5.27 $5.06 $5.12 $5.12 141,626
2021-08-13 $5.34 $5.36 $5.11 $5.34 $5.34 176,598
2021-08-12 $5.33 $5.41 $5.32 $5.40 $5.40 85,248
2021-08-11 $5.42 $5.43 $5.27 $5.40 $5.40 64,854
2021-08-10 $5.46 $5.46 $5.28 $5.40 $5.40 124,336
2021-08-09 $5.42 $5.47 $5.20 $5.40 $5.40 182,975
2021-08-06 $5.50 $5.50 $5.31 $5.48 $5.48 63,936
2021-08-05 $5.38 $5.51 $5.26 $5.51 $5.51 46,992
2021-08-04 $5.34 $5.49 $5.10 $5.33 $5.33 183,675
2021-08-03 $5.50 $5.65 $5.34 $5.44 $5.44 60,888
2021-08-02 $5.66 $5.75 $5.47 $5.54 $5.54 574,780
2021-07-30 $5.58 $5.64 $5.38 $5.56 $5.56 102,704
2021-07-29 $5.57 $5.61 $5.45 $5.58 $5.58 38,621
2021-07-28 $5.35 $5.55 $5.32 $5.49 $5.49 49,150
2021-07-27 $5.44 $5.44 $5.23 $5.33 $5.33 53,306
2021-07-26 $5.30 $5.44 $5.24 $5.44 $5.44 141,237
2021-07-23 $5.30 $5.46 $5.13 $5.31 $5.31 86,968
2021-07-22 $5.38 $5.38 $5.21 $5.23 $5.23 85,312
2021-07-21 $5.20 $5.43 $5.20 $5.37 $5.37 71,562
2021-07-20 $5.09 $5.31 $5.01 $5.20 $5.20 75,737
2021-07-19 $5.15 $5.15 $4.88 $5.09 $5.09 177,638
2021-07-16 $5.34 $5.36 $5.22 $5.32 $5.32 129,653
2021-07-15 $5.28 $5.35 $5.14 $5.31 $5.31 63,967
2021-07-14 $5.50 $5.60 $5.23 $5.34 $5.34 168,585
2021-07-13 $5.65 $5.72 $5.45 $5.54 $5.54 105,725
2021-07-12 $5.62 $5.70 $5.52 $5.69 $5.69 66,014
2021-07-09 $5.65 $5.70 $5.56 $5.66 $5.66 42,892
2021-07-08 $5.51 $5.62 $5.38 $5.59 $5.59 78,814
2021-07-07 $5.60 $5.63 $5.45 $5.60 $5.60 76,406
2021-07-06 $5.73 $5.73 $5.53 $5.62 $5.62 109,883
2021-07-02 $5.77 $5.77 $5.64 $5.76 $5.76 71,204
2021-07-01 $5.74 $5.82 $5.68 $5.77 $5.77 73,597
2021-06-30 $5.70 $5.74 $5.62 $5.72 $5.72 74,899
2021-06-29 $5.89 $5.89 $5.69 $5.74 $5.74 109,060
2021-06-28 $5.98 $5.99 $5.77 $5.88 $5.88 142,437
2021-06-25 $5.94 $5.94 $5.77 $5.91 $5.91 89,842
2021-06-24 $5.75 $5.92 $5.75 $5.92 $5.92 104,366
2021-06-23 $5.45 $5.69 $5.45 $5.69 $5.69 85,906
2021-06-22 $5.46 $5.47 $5.28 $5.47 $5.47 155,283
2021-06-21 $5.33 $5.51 $5.25 $5.45 $5.45 170,519
2021-06-18 $5.28 $5.31 $5.15 $5.31 $5.31 140,457
2021-06-17 $5.28 $5.30 $5.12 $5.28 $5.28 168,735
2021-06-16 $5.29 $5.38 $5.17 $5.30 $5.30 94,215
2021-06-15 $5.26 $5.35 $5.22 $5.29 $5.29 158,950
2021-06-14 $5.45 $5.56 $5.22 $5.26 $5.26 298,291
2021-06-11 $5.45 $5.50 $5.40 $5.48 $5.48 192,577
2021-06-10 $5.55 $5.56 $5.35 $5.37 $5.37 338,120
2021-06-09 $5.60 $5.69 $5.42 $5.57 $5.57 190,876
2021-06-08 $5.79 $5.84 $5.65 $5.69 $5.69 97,820
2021-06-07 $5.64 $5.80 $5.63 $5.75 $5.75 140,612
2021-06-04 $5.55 $5.68 $5.55 $5.64 $5.64 133,471
2021-06-03 $5.80 $5.84 $5.55 $5.60 $5.60 238,528
2021-06-02 $5.73 $5.79 $5.66 $5.73 $5.73 157,410
2021-06-01 $5.76 $5.80 $5.57 $5.72 $5.72 242,047
2021-05-28 $5.72 $5.75 $5.62 $5.69 $5.69 42,611
2021-05-27 $5.47 $5.77 $5.40 $5.71 $5.71 405,258
2021-05-26 $5.51 $5.65 $5.42 $5.62 $5.62 148,954
2021-05-25 $5.71 $5.75 $5.50 $5.57 $5.57 277,994
2021-05-24 $5.70 $5.85 $5.64 $5.70 $5.70 184,038
2021-05-21 $5.94 $5.98 $5.72 $5.76 $5.76 199,068
2021-05-20 $5.80 $5.99 $5.40 $5.95 $5.95 233,721
2021-05-19 $6.15 $6.15 $5.81 $6.08 $6.08 125,904
2021-05-18 $5.93 $6.15 $5.86 $6.13 $6.13 164,833
2021-05-17 $5.71 $5.95 $5.70 $5.86 $5.86 94,450
2021-05-14 $5.59 $5.85 $5.59 $5.80 $5.80 118,799
2021-05-13 $5.60 $5.75 $5.58 $5.63 $5.63 138,569
2021-05-12 $5.75 $5.83 $5.54 $5.67 $5.67 150,345
2021-05-11 $5.56 $5.83 $5.50 $5.73 $5.73 139,747
2021-05-10 $6.20 $6.37 $5.62 $5.77 $5.77 208,469
2021-05-07 $5.76 $6.13 $5.76 $6.11 $6.11 109,548
2021-05-06 $6.05 $6.15 $5.52 $5.76 $5.76 232,916
2021-05-05 $5.85 $6.27 $5.73 $5.95 $5.95 430,000
2021-05-04 $5.76 $5.88 $5.62 $5.79 $5.79 156,354
2021-05-03 $5.86 $6.01 $5.61 $5.77 $5.77 269,096
2021-04-30 $5.78 $5.89 $5.70 $5.77 $5.77 162,576
2021-04-29 $5.90 $5.94 $5.65 $5.78 $5.78 287,912
2021-04-28 $5.60 $5.89 $5.42 $5.89 $5.89 770,221
2021-04-27 $5.20 $6.09 $5.12 $5.39 $5.39 4,218,824
2021-04-26 $4.92 $5.21 $4.85 $5.20 $5.20 926,826
2021-04-23 $4.92 $4.98 $4.76 $4.83 $4.83 46,463
2021-04-22 $4.80 $4.86 $4.71 $4.80 $4.80 50,075
2021-04-21 $4.76 $4.93 $4.61 $4.80 $4.80 89,589
2021-04-20 $4.81 $4.81 $4.59 $4.73 $4.73 96,838
2021-04-19 $4.80 $4.84 $4.65 $4.82 $4.82 72,909
2021-04-16 $4.82 $4.83 $4.57 $4.80 $4.80 157,465
2021-04-15 $4.80 $4.90 $4.71 $4.81 $4.81 129,091
2021-04-14 $4.80 $4.88 $4.72 $4.79 $4.79 57,311
2021-04-13 $4.70 $4.80 $4.57 $4.78 $4.78 90,561
2021-04-12 $4.83 $4.83 $4.65 $4.76 $4.76 61,193
2021-04-09 $4.81 $4.91 $4.75 $4.80 $4.80 46,396
2021-04-08 $4.92 $5.00 $4.77 $4.84 $4.84 160,736
2021-04-07 $4.95 $5.00 $4.75 $4.90 $4.90 168,775
2021-04-06 $4.91 $5.00 $4.89 $4.99 $4.99 149,336
2021-04-05 $4.97 $5.01 $4.83 $4.90 $4.90 105,622
2021-04-01 $4.84 $5.00 $4.77 $4.98 $4.98 111,792
2021-03-31 $4.99 $5.00 $4.74 $4.91 $4.91 984,571
2021-03-30 $4.74 $4.99 $4.66 $4.97 $4.97 175,530
2021-03-29 $4.64 $4.87 $4.53 $4.72 $4.72 135,864
2021-03-26 $4.73 $4.73 $4.44 $4.66 $4.66 171,218
2021-03-25 $4.30 $4.71 $4.30 $4.69 $4.69 214,168
2021-03-24 $4.39 $4.60 $4.20 $4.32 $4.32 217,438
2021-03-23 $4.48 $4.56 $4.31 $4.37 $4.37 253,376
2021-03-22 $4.66 $4.73 $4.48 $4.50 $4.50 155,285
2021-03-19 $4.67 $4.76 $4.57 $4.66 $4.66 205,044
2021-03-18 $4.78 $4.95 $4.64 $4.67 $4.67 121,214
2021-03-17 $4.74 $4.90 $4.64 $4.81 $4.81 195,826
2021-03-16 $4.96 $5.11 $4.64 $4.81 $4.81 145,455
2021-03-15 $4.90 $5.15 $4.87 $4.94 $4.94 429,878
2021-03-12 $5.00 $5.00 $4.84 $4.89 $4.89 92,829
2021-03-11 $4.90 $5.02 $4.80 $4.99 $4.99 317,423
2021-03-10 $4.70 $4.99 $4.70 $4.86 $4.86 209,863
2021-03-09 $4.56 $4.69 $4.41 $4.66 $4.66 108,945
2021-03-08 $4.49 $4.75 $4.35 $4.54 $4.54 247,996
2021-03-05 $4.54 $4.59 $4.30 $4.45 $4.45 183,343
2021-03-04 $4.61 $4.70 $4.31 $4.50 $4.50 274,978
2021-03-03 $4.70 $4.75 $4.53 $4.59 $4.59 152,324
2021-03-02 $4.55 $4.73 $4.43 $4.70 $4.70 169,268
2021-03-01 $4.50 $4.63 $4.43 $4.54 $4.54 144,559
2021-02-26 $4.53 $4.54 $4.29 $4.39 $4.39 204,167
2021-02-25 $4.74 $4.74 $4.40 $4.57 $4.57 314,615
2021-02-24 $4.63 $4.75 $4.60 $4.74 $4.74 379,418
2021-02-23 $4.85 $4.85 $4.32 $4.71 $4.71 411,385
2021-02-22 $4.58 $4.89 $4.56 $4.80 $4.80 457,277
2021-02-19 $4.33 $4.57 $4.33 $4.56 $4.56 164,322
2021-02-18 $4.40 $4.40 $4.29 $4.34 $4.34 166,289
2021-02-17 $4.54 $4.62 $4.41 $4.42 $4.42 138,785
2021-02-16 $4.80 $4.80 $4.53 $4.55 $4.55 352,707
2021-02-12 $4.57 $4.60 $4.46 $4.55 $4.55 231,932
2021-02-11 $4.35 $4.63 $4.21 $4.59 $4.59 483,016
2021-02-10 $4.18 $4.31 $3.95 $4.20 $4.20 304,041
2021-02-09 $4.11 $4.20 $4.01 $4.13 $4.13 193,734
2021-02-08 $4.15 $4.24 $4.10 $4.11 $4.11 244,804
2021-02-05 $4.10 $4.19 $4.03 $4.14 $4.14 205,746
2021-02-04 $4.09 $4.11 $4.01 $4.08 $4.08 90,760
2021-02-03 $4.14 $4.20 $4.01 $4.06 $4.06 159,209
2021-02-02 $4.10 $4.13 $4.00 $4.10 $4.10 149,879
2021-02-01 $4.01 $4.08 $3.96 $4.05 $4.05 159,069
2021-01-29 $4.04 $4.21 $3.97 $4.03 $4.03 268,059
2021-01-28 $3.84 $4.11 $3.77 $4.04 $4.04 416,269
2021-01-27 $3.75 $3.87 $3.71 $3.86 $3.86 186,808
2021-01-26 $3.75 $3.78 $3.64 $3.74 $3.74 171,824
2021-01-25 $3.85 $3.89 $3.57 $3.72 $3.72 294,824
2021-01-22 $3.75 $3.84 $3.70 $3.84 $3.84 204,426
2021-01-21 $3.73 $3.93 $3.73 $3.79 $3.79 314,899
2021-01-20 $3.81 $3.81 $3.65 $3.74 $3.74 128,679
2021-01-19 $3.84 $3.85 $3.70 $3.71 $3.71 203,924
2021-01-15 $3.76 $3.79 $3.55 $3.77 $3.77 350,705
2021-01-14 $3.73 $3.93 $3.73 $3.81 $3.81 231,714
2021-01-13 $3.60 $3.78 $3.50 $3.71 $3.71 329,890
2021-01-12 $3.70 $3.70 $3.50 $3.55 $3.55 375,715
2021-01-11 $3.71 $3.73 $3.51 $3.68 $3.68 244,808
2021-01-08 $3.76 $3.82 $3.62 $3.75 $3.75 168,226
2021-01-07 $3.75 $3.79 $3.63 $3.72 $3.72 273,053
2021-01-06 $3.83 $3.90 $3.74 $3.79 $3.79 242,929
2021-01-05 $3.83 $3.86 $3.78 $3.82 $3.82 195,514
2021-01-04 $4.04 $4.05 $3.82 $3.88 $3.88 202,815
2020-12-31 $4.04 $4.04 $3.87 $3.99 $3.99 197,854
2020-12-30 $3.92 $4.02 $3.91 $3.99 $3.99 159,624
2020-12-29 $4.05 $4.10 $3.85 $3.92 $3.92 207,843
2020-12-28 $3.83 $4.03 $3.83 $3.96 $3.96 273,078
2020-12-24 $3.95 $3.95 $3.80 $3.84 $3.84 93,417
2020-12-23 $3.81 $3.99 $3.81 $3.95 $3.95 191,650
2020-12-22 $3.95 $3.99 $3.79 $3.84 $3.84 330,421
2020-12-21 $3.87 $4.02 $3.82 $3.96 $3.96 302,197
2020-12-18 $4.00 $4.04 $3.92 $3.96 $3.96 234,349
2020-12-17 $4.00 $4.12 $3.92 $3.97 $3.97 199,766
2020-12-16 $3.88 $4.01 $3.81 $3.94 $3.94 265,111
2020-12-15 $4.07 $4.13 $3.90 $3.92 $3.92 459,124
2020-12-14 $4.36 $4.36 $4.03 $4.12 $4.12 265,992
2020-12-11 $4.35 $4.40 $4.20 $4.27 $4.27 155,695
2020-12-10 $3.97 $4.49 $3.88 $4.41 $4.41 420,567
2020-12-09 $4.04 $4.24 $3.86 $4.00 $4.00 689,114
2020-12-08 $4.26 $4.26 $4.00 $4.02 $4.02 704,172
2020-12-07 $4.28 $4.46 $4.20 $4.26 $4.26 429,516
2020-12-04 $4.24 $4.49 $4.16 $4.37 $4.37 475,739
2020-12-03 $4.54 $4.74 $4.18 $4.24 $4.24 880,969
2020-12-02 $4.17 $4.87 $4.10 $4.52 $4.52 2,591,862
2020-12-01 $3.68 $5.59 $3.58 $4.49 $4.49 18,495,453
2020-11-30 $3.29 $3.38 $3.04 $3.14 $3.14 946,869
2020-11-27 $3.09 $3.38 $3.08 $3.19 $3.19 249,852
2020-11-25 $3.23 $3.23 $3.01 $3.05 $3.05 286,512
2020-11-24 $3.12 $3.27 $3.06 $3.18 $3.18 301,285
2020-11-23 $2.92 $3.09 $2.88 $3.03 $3.03 351,381
2020-11-20 $2.85 $2.93 $2.79 $2.87 $2.87 125,322
2020-11-19 $2.96 $3.04 $2.78 $2.87 $2.87 274,138
2020-11-18 $3.16 $3.28 $2.95 $2.99 $2.99 297,360
2020-11-17 $2.88 $3.11 $2.85 $3.11 $3.11 267,641
2020-11-16 $2.86 $2.94 $2.80 $2.88 $2.88 334,036
2020-11-13 $2.73 $2.86 $2.70 $2.73 $2.73 260,427
2020-11-12 $2.75 $2.89 $2.64 $2.83 $2.83 448,819
2020-11-11 $2.72 $2.89 $2.57 $2.62 $2.62 380,707
2020-11-10 $2.44 $2.65 $2.40 $2.64 $2.64 468,011
2020-11-09 $2.27 $2.60 $2.19 $2.45 $2.45 1,241,861
2020-11-06 $1.89 $2.01 $1.89 $1.98 $1.98 212,029
2020-11-05 $1.91 $2.00 $1.89 $1.90 $1.90 402,030
2020-11-04 $1.94 $2.02 $1.89 $1.89 $1.89 158,329
2020-11-03 $1.90 $1.99 $1.90 $1.93 $1.93 242,605
2020-11-02 $1.79 $1.93 $1.77 $1.87 $1.87 240,355
2020-10-30 $1.79 $1.83 $1.72 $1.72 $1.72 141,749
2020-10-29 $1.76 $1.83 $1.74 $1.79 $1.79 243,752
2020-10-28 $1.91 $1.93 $1.76 $1.78 $1.78 290,469
2020-10-27 $2.01 $2.01 $1.83 $1.85 $1.85 333,183
2020-10-26 $2.10 $2.12 $1.96 $2.01 $2.01 307,251
2020-10-23 $2.17 $2.25 $2.12 $2.17 $2.17 262,597
2020-10-22 $2.04 $2.13 $2.04 $2.12 $2.12 269,236
2020-10-21 $2.04 $2.11 $2.02 $2.02 $2.02 235,810
2020-10-20 $2.01 $2.10 $2.00 $2.04 $2.04 285,068
2020-10-19 $1.95 $2.01 $1.94 $1.96 $1.96 175,318
2020-10-16 $1.98 $2.00 $1.88 $1.95 $1.95 212,535
2020-10-15 $1.98 $2.08 $1.97 $2.01 $2.01 150,475
2020-10-14 $1.97 $2.09 $1.92 $2.03 $2.03 513,095
2020-10-13 $1.84 $1.98 $1.77 $1.95 $1.95 390,880
2020-10-12 $1.86 $1.92 $1.79 $1.83 $1.83 240,612
2020-10-09 $1.93 $1.98 $1.80 $1.84 $1.84 599,312
2020-10-08 $2.07 $2.07 $1.78 $1.92 $1.92 703,149
2020-10-07 $2.15 $2.18 $2.02 $2.05 $2.05 167,465
2020-10-06 $2.22 $2.25 $2.07 $2.10 $2.10 53,839
2020-10-05 $2.23 $2.27 $2.15 $2.17 $2.17 69,866
2020-10-02 $2.22 $2.22 $2.12 $2.15 $2.15 183,402
2020-10-01 $2.23 $2.28 $2.18 $2.24 $2.24 54,590
2020-09-30 $2.28 $2.30 $2.23 $2.23 $2.23 59,304
2020-09-29 $2.26 $2.29 $2.20 $2.28 $2.28 80,494
2020-09-28 $2.20 $2.28 $2.20 $2.23 $2.23 36,698
2020-09-25 $2.18 $2.24 $2.14 $2.20 $2.20 46,345
2020-09-24 $2.14 $2.22 $2.06 $2.19 $2.19 168,376
2020-09-23 $2.15 $2.26 $2.12 $2.16 $2.16 185,856
2020-09-22 $2.10 $2.17 $2.02 $2.14 $2.14 182,812
2020-09-21 $2.13 $2.16 $2.02 $2.09 $2.09 98,753
2020-09-18 $2.25 $2.30 $2.12 $2.16 $2.16 85,815
2020-09-17 $2.16 $2.27 $2.07 $2.25 $2.25 94,472
2020-09-16 $2.23 $2.30 $2.16 $2.20 $2.20 65,212
2020-09-15 $2.25 $2.33 $2.23 $2.24 $2.24 89,536
2020-09-14 $2.24 $2.33 $2.23 $2.25 $2.25 95,205
2020-09-11 $2.35 $2.39 $2.24 $2.24 $2.24 84,621
2020-09-10 $2.32 $2.41 $2.31 $2.31 $2.31 69,455
2020-09-09 $2.43 $2.47 $2.32 $2.33 $2.33 109,008
2020-09-08 $2.43 $2.50 $2.35 $2.42 $2.42 61,152
2020-09-04 $2.46 $2.47 $2.33 $2.39 $2.39 81,126
2020-09-03 $2.38 $2.48 $2.31 $2.44 $2.44 123,536
2020-09-02 $2.40 $2.43 $2.30 $2.36 $2.36 164,700
2020-09-01 $2.38 $2.49 $2.32 $2.40 $2.40 113,048
2020-08-31 $2.57 $2.57 $2.38 $2.38 $2.38 177,204
2020-08-28 $2.30 $2.54 $2.30 $2.54 $2.54 150,929
2020-08-27 $2.35 $2.39 $2.29 $2.30 $2.30 99,644
2020-08-26 $2.48 $2.48 $2.28 $2.30 $2.30 270,388
2020-08-25 $2.31 $2.60 $2.31 $2.44 $2.44 178,067
2020-08-24 $2.46 $2.46 $2.30 $2.38 $2.38 214,069
2020-08-21 $2.60 $2.65 $2.44 $2.44 $2.44 172,734
2020-08-20 $2.62 $2.65 $2.50 $2.63 $2.63 123,308
2020-08-19 $2.58 $2.69 $2.55 $2.60 $2.60 96,843
2020-08-18 $2.52 $2.62 $2.45 $2.55 $2.55 131,231
2020-08-17 $2.63 $2.67 $2.49 $2.52 $2.52 134,334
2020-08-14 $2.67 $2.75 $2.60 $2.66 $2.66 130,667
2020-08-13 $2.74 $2.88 $2.61 $2.66 $2.66 245,506
2020-08-12 $2.88 $2.88 $2.73 $2.74 $2.74 71,547
2020-08-11 $3.05 $3.05 $2.87 $2.88 $2.88 91,656
2020-08-10 $2.97 $3.10 $2.86 $2.96 $2.96 91,012
2020-08-07 $2.84 $3.08 $2.81 $2.92 $2.92 197,325
2020-08-06 $2.74 $2.89 $2.73 $2.84 $2.84 193,588
2020-08-05 $2.86 $2.95 $2.68 $2.74 $2.74 323,470
2020-08-04 $3.07 $3.15 $2.84 $2.86 $2.86 508,897
2020-08-03 $2.77 $2.93 $2.61 $2.89 $2.89 433,966
2020-07-31 $2.80 $2.80 $2.69 $2.74 $2.74 117,837
2020-07-30 $2.81 $2.83 $2.68 $2.80 $2.80 104,053
2020-07-29 $2.83 $2.85 $2.75 $2.84 $2.84 158,213
2020-07-28 $2.75 $2.83 $2.69 $2.77 $2.77 143,898
2020-07-27 $2.71 $2.82 $2.68 $2.72 $2.72 409,338
2020-07-24 $2.68 $2.72 $2.63 $2.65 $2.65 88,012
2020-07-23 $2.68 $2.74 $2.65 $2.72 $2.72 417,270
2020-07-22 $2.56 $2.72 $2.52 $2.71 $2.71 360,995
2020-07-21 $2.47 $2.63 $2.47 $2.54 $2.54 223,711
2020-07-20 $2.59 $2.59 $2.41 $2.42 $2.42 165,389
2020-07-17 $2.54 $2.61 $2.51 $2.52 $2.52 122,700
2020-07-16 $2.52 $2.66 $2.47 $2.55 $2.55 113,500
2020-07-15 $2.54 $2.60 $2.46 $2.54 $2.54 262,900
2020-07-14 $2.49 $2.49 $2.42 $2.47 $2.47 70,600
2020-07-13 $2.50 $2.60 $2.42 $2.52 $2.52 221,500
2020-07-10 $2.36 $2.55 $2.30 $2.51 $2.51 85,900
2020-07-09 $2.50 $2.50 $2.34 $2.37 $2.37 127,000
2020-07-08 $2.42 $2.48 $2.36 $2.46 $2.46 138,900
2020-07-07 $2.59 $2.59 $2.36 $2.40 $2.40 238,500
2020-07-06 $2.50 $2.65 $2.50 $2.58 $2.58 383,200
2020-07-02 $2.48 $2.54 $2.36 $2.42 $2.42 135,200
2020-07-01 $2.18 $2.45 $2.18 $2.40 $2.40 207,400
2020-06-30 $2.23 $2.28 $2.11 $2.18 $2.18 678,600
2020-06-29 $2.20 $2.31 $2.17 $2.23 $2.23 241,500
2020-06-26 $2.27 $2.30 $2.11 $2.19 $2.19 219,480
2020-06-25 $2.13 $2.43 $2.13 $2.27 $2.27 480,276
2020-06-24 $2.42 $2.42 $2.21 $2.26 $2.26 401,459
2020-06-23 $2.37 $2.52 $2.35 $2.44 $2.44 305,676
2020-06-22 $2.45 $2.49 $2.34 $2.38 $2.38 274,050
2020-06-19 $2.58 $2.74 $2.45 $2.54 $2.54 541,271
2020-06-18 $2.65 $2.80 $2.47 $2.51 $2.51 698,912
2020-06-17 $3.01 $3.01 $2.66 $2.79 $2.79 219,730
2020-06-16 $2.95 $3.11 $2.79 $2.92 $2.92 249,457
2020-06-15 $2.69 $3.00 $2.66 $2.94 $2.94 138,681
2020-06-12 $3.01 $3.05 $2.80 $2.80 $2.80 193,300
2020-06-11 $3.00 $3.08 $2.73 $2.82 $2.82 253,775
2020-06-10 $3.16 $3.20 $3.00 $3.13 $3.13 184,976
2020-06-09 $3.32 $3.32 $3.06 $3.23 $3.23 289,131
2020-06-08 $3.51 $3.51 $3.22 $3.45 $3.45 308,096
2020-06-05 $3.50 $3.59 $3.36 $3.38 $3.38 328,831
2020-06-04 $3.09 $3.26 $3.05 $3.26 $3.26 328,119
2020-06-03 $3.26 $3.30 $2.98 $3.09 $3.09 434,891
2020-06-02 $2.60 $3.00 $2.58 $2.96 $2.96 489,801
2020-06-01 $2.49 $2.60 $2.43 $2.58 $2.58 167,081
2020-05-29 $2.49 $2.53 $2.36 $2.45 $2.45 216,084
2020-05-28 $2.68 $2.68 $2.41 $2.46 $2.46 155,080
2020-05-27 $2.79 $2.79 $2.48 $2.60 $2.60 207,095
2020-05-26 $2.60 $2.68 $2.55 $2.63 $2.63 483,838
2020-05-22 $2.38 $2.55 $2.35 $2.48 $2.48 273,340
2020-05-21 $2.25 $2.50 $2.24 $2.36 $2.36 403,267
2020-05-20 $2.25 $2.32 $2.07 $2.21 $2.21 356,465
2020-05-19 $2.27 $2.35 $2.16 $2.22 $2.22 74,330
2020-05-18 $2.22 $2.34 $2.19 $2.27 $2.27 341,895
2020-05-15 $2.01 $2.12 $1.92 $2.11 $2.11 295,600
2020-05-14 $2.05 $2.10 $1.95 $1.99 $1.99 480,003
2020-05-13 $2.35 $2.35 $2.05 $2.08 $2.08 184,588
2020-05-12 $2.30 $2.52 $2.30 $2.38 $2.38 287,393
2020-05-11 $2.44 $2.44 $2.21 $2.37 $2.37 272,312
2020-05-08 $2.22 $2.47 $2.22 $2.45 $2.45 481,626
2020-05-07 $2.11 $2.26 $2.11 $2.21 $2.21 347,916
2020-05-06 $2.32 $2.32 $2.13 $2.16 $2.16 192,253
2020-05-05 $2.31 $2.44 $2.27 $2.32 $2.32 112,030
2020-05-04 $2.27 $2.37 $2.17 $2.30 $2.30 449,564
2020-05-01 $2.66 $2.66 $2.27 $2.33 $2.33 284,243
2020-04-30 $2.50 $2.60 $2.45 $2.55 $2.55 321,812
2020-04-29 $2.57 $2.79 $2.45 $2.52 $2.52 474,503
2020-04-28 $2.49 $2.52 $2.34 $2.42 $2.42 513,074
2020-04-27 $2.22 $2.39 $2.15 $2.39 $2.39 414,068
2020-04-24 $2.09 $2.18 $1.95 $2.15 $2.15 344,773
2020-04-23 $2.06 $2.21 $2.00 $2.09 $2.09 412,233
2020-04-22 $1.98 $2.09 $1.89 $2.05 $2.05 448,140
2020-04-21 $1.94 $2.10 $1.86 $1.95 $1.95 795,903
2020-04-20 $1.76 $2.12 $1.72 $2.08 $2.08 1,206,523
2020-04-17 $1.90 $1.95 $1.73 $1.85 $1.85 719,947
2020-04-16 $1.86 $1.92 $1.72 $1.76 $1.76 456,814
2020-04-15 $2.00 $2.06 $1.84 $1.86 $1.86 593,474
2020-04-14 $2.00 $2.11 $1.93 $1.99 $1.99 446,972
2020-04-13 $2.06 $2.06 $1.82 $1.86 $1.86 273,286
2020-04-09 $2.05 $2.24 $1.97 $2.06 $2.06 350,847
2020-04-08 $2.18 $2.28 $2.02 $2.15 $2.15 597,027
2020-04-07 $1.81 $2.28 $1.77 $1.98 $1.98 1,277,570
2020-04-06 $1.75 $2.05 $1.68 $1.78 $1.78 670,629
2020-04-03 $1.78 $1.80 $1.61 $1.68 $1.68 575,009
2020-04-02 $1.75 $1.83 $1.71 $1.79 $1.79 396,923
2020-04-01 $1.78 $1.88 $1.72 $1.78 $1.78 321,649
2020-03-31 $1.88 $1.98 $1.80 $1.85 $1.85 409,759
2020-03-30 $2.00 $2.06 $1.81 $1.88 $1.88 200,279
2020-03-27 $2.30 $2.30 $2.00 $2.01 $2.01 240,226
2020-03-26 $2.30 $2.50 $2.23 $2.34 $2.34 498,823
2020-03-25 $1.77 $2.30 $1.77 $2.18 $2.18 472,216
2020-03-24 $1.86 $1.98 $1.74 $1.77 $1.77 461,920
2020-03-23 $1.78 $1.83 $1.71 $1.75 $1.75 254,716
2020-03-20 $1.88 $2.14 $1.72 $1.76 $1.76 490,898
2020-03-19 $1.85 $1.93 $1.71 $1.73 $1.73 236,387
2020-03-18 $2.00 $2.00 $1.70 $1.85 $1.85 177,888
2020-03-17 $2.18 $2.25 $1.73 $2.11 $2.11 707,174
2020-03-16 $2.60 $2.80 $1.70 $1.78 $1.78 850,519
2020-03-13 $2.90 $2.93 $2.62 $2.74 $2.74 268,844
2020-03-12 $2.95 $3.18 $2.62 $2.72 $2.72 420,732
2020-03-11 $3.62 $3.69 $3.42 $3.47 $3.47 284,501
2020-03-10 $3.66 $3.81 $3.52 $3.74 $3.74 212,082
2020-03-09 $3.99 $4.07 $3.27 $3.51 $3.51 294,150
2020-03-06 $3.99 $4.25 $3.99 $4.10 $4.10 223,512
2020-03-05 $4.08 $4.11 $4.00 $4.05 $4.05 180,999
2020-03-04 $4.25 $4.31 $4.06 $4.13 $4.13 329,999
2020-03-03 $4.23 $4.38 $4.00 $4.20 $4.20 234,604
2020-03-02 $4.34 $4.43 $4.04 $4.23 $4.23 435,071
2020-02-28 $4.40 $4.43 $4.24 $4.27 $4.27 286,089
2020-02-27 $4.50 $4.55 $4.30 $4.51 $4.51 394,969
2020-02-26 $4.87 $4.92 $4.60 $4.68 $4.68 340,808
2020-02-25 $4.90 $4.94 $4.71 $4.83 $4.83 311,765
2020-02-24 $4.98 $5.00 $4.70 $4.96 $4.96 304,997
2020-02-21 $5.21 $5.23 $5.17 $5.20 $5.20 127,530
2020-02-20 $5.21 $5.41 $5.19 $5.23 $5.23 141,609
2020-02-19 $5.19 $5.38 $5.19 $5.26 $5.26 154,479
2020-02-18 $5.29 $5.30 $5.15 $5.23 $5.23 133,377
2020-02-14 $5.10 $5.35 $5.10 $5.29 $5.29 136,608
2020-02-13 $5.25 $5.26 $5.01 $5.08 $5.08 144,344
2020-02-12 $5.40 $5.45 $5.17 $5.29 $5.29 204,233
2020-02-11 $5.41 $5.46 $5.21 $5.29 $5.29 100,424
2020-02-10 $5.47 $5.49 $5.35 $5.37 $5.37 47,915
2020-02-07 $5.44 $5.56 $5.37 $5.50 $5.50 160,384
2020-02-06 $5.40 $5.56 $5.36 $5.46 $5.46 107,339
2020-02-05 $5.50 $5.61 $5.26 $5.40 $5.40 155,289
2020-02-04 $5.20 $5.51 $5.10 $5.41 $5.41 511,404
2020-02-03 $5.19 $5.36 $5.18 $5.19 $5.19 454,088
2020-01-31 $5.50 $5.50 $5.15 $5.19 $5.19 261,295
2020-01-30 $5.49 $5.60 $5.33 $5.51 $5.51 137,468
2020-01-29 $5.69 $5.85 $5.57 $5.58 $5.58 279,085
2020-01-28 $5.43 $5.79 $5.43 $5.67 $5.67 269,556
2020-01-27 $5.39 $5.40 $5.21 $5.30 $5.30 162,686
2020-01-24 $5.82 $5.82 $5.46 $5.49 $5.49 114,543
2020-01-23 $5.63 $5.83 $5.51 $5.74 $5.74 174,120
2020-01-22 $5.65 $5.75 $5.59 $5.66 $5.66 137,598
2020-01-21 $5.94 $5.94 $5.59 $5.60 $5.60 152,609
2020-01-17 $6.00 $6.10 $5.94 $5.94 $5.94 91,629
2020-01-16 $5.88 $6.16 $5.88 $5.99 $5.99 327,385
2020-01-15 $5.80 $5.96 $5.66 $5.87 $5.87 289,361
2020-01-14 $5.98 $6.02 $5.77 $5.87 $5.87 130,901
2020-01-13 $6.00 $6.17 $5.93 $6.00 $6.00 126,554
2020-01-10 $6.01 $6.07 $5.75 $6.00 $6.00 180,160
2020-01-09 $5.85 $6.02 $5.74 $5.99 $5.99 164,063
2020-01-08 $5.78 $5.89 $5.64 $5.81 $5.81 227,772
2020-01-07 $6.06 $6.10 $5.70 $5.78 $5.78 398,616
2020-01-06 $6.50 $6.50 $6.03 $6.08 $6.08 543,403
2020-01-03 $6.15 $6.48 $6.11 $6.44 $6.44 342,107
2020-01-02 $6.10 $6.34 $6.05 $6.29 $6.29 349,915
2019-12-31 $6.01 $6.10 $5.88 $6.00 $6.00 184,326
2019-12-30 $5.70 $6.04 $5.59 $6.00 $6.00 571,812
2019-12-27 $6.00 $6.05 $5.63 $5.68 $5.68 485,478
2019-12-26 $6.05 $6.15 $5.98 $6.01 $6.01 311,254
2019-12-24 $5.90 $6.17 $5.83 $5.97 $5.97 357,216
2019-12-23 $5.49 $5.87 $5.42 $5.83 $5.83 326,758
2019-12-20 $5.40 $5.71 $5.34 $5.40 $5.40 442,553
2019-12-19 $5.17 $5.46 $5.10 $5.35 $5.35 368,585
2019-12-18 $5.16 $5.29 $5.05 $5.16 $5.16 623,056
2019-12-17 $5.27 $5.32 $4.93 $5.10 $5.10 555,709
2019-12-16 $5.15 $5.58 $5.13 $5.30 $5.30 676,107
2019-12-13 $5.24 $5.48 $5.10 $5.15 $5.15 1,380,161
2019-12-12 $4.75 $5.15 $4.51 $5.15 $5.15 393,260
2019-12-11 $4.78 $5.07 $4.76 $4.77 $4.77 529,994
2019-12-10 $4.64 $4.83 $4.64 $4.75 $4.75 516,507
2019-12-09 $4.33 $4.67 $4.32 $4.56 $4.56 600,658
2019-12-06 $3.98 $4.24 $3.98 $4.22 $4.22 427,522
2019-12-05 $3.99 $4.11 $3.97 $3.97 $3.97 165,311
2019-12-04 $4.01 $4.13 $3.99 $3.99 $3.99 160,469
2019-12-03 $4.07 $4.13 $3.98 $4.02 $4.02 111,234
2019-12-02 $4.33 $4.38 $4.10 $4.10 $4.10 215,583
2019-11-29 $4.32 $4.40 $4.09 $4.33 $4.33 380,639
2019-11-27 $4.22 $4.35 $4.15 $4.25 $4.25 590,131
2019-11-26 $4.00 $4.21 $4.00 $4.20 $4.20 309,509
2019-11-25 $3.78 $4.17 $3.76 $4.05 $4.05 595,096
2019-11-22 $3.86 $4.13 $3.73 $3.82 $3.82 456,412
2019-11-21 $4.02 $4.11 $3.90 $3.98 $3.98 167,970
2019-11-20 $4.03 $4.19 $3.94 $4.03 $4.03 366,559
2019-11-19 $3.78 $4.07 $3.78 $4.00 $4.00 365,347
2019-11-18 $3.83 $3.95 $3.77 $3.80 $3.80 331,459
2019-11-15 $3.92 $3.95 $3.76 $3.80 $3.80 659,458
2019-11-14 $3.86 $4.00 $3.86 $3.87 $3.87 154,011
2019-11-13 $4.01 $4.01 $3.86 $3.88 $3.88 140,825
2019-11-12 $4.10 $4.16 $3.98 $4.00 $4.00 131,685
2019-11-11 $4.18 $4.24 $4.10 $4.10 $4.10 105,024
2019-11-08 $4.23 $4.23 $4.05 $4.15 $4.15 98,688
2019-11-07 $4.18 $4.48 $4.15 $4.25 $4.25 539,951
2019-11-06 $4.29 $4.32 $4.01 $4.03 $4.03 80,241
2019-11-05 $4.17 $4.44 $4.15 $4.28 $4.28 820,856
2019-11-04 $3.98 $4.30 $3.98 $4.17 $4.17 721,048
2019-11-01 $3.96 $4.11 $3.90 $3.98 $3.98 158,970
2019-10-31 $3.94 $4.03 $3.90 $3.96 $3.96 113,297
2019-10-30 $4.01 $4.03 $3.90 $3.93 $3.93 207,624
2019-10-29 $4.01 $4.12 $3.81 $4.01 $4.01 460,203
2019-10-28 $4.09 $4.26 $3.96 $3.99 $3.99 169,326
2019-10-25 $4.02 $4.13 $3.95 $4.04 $4.04 1,031,499
2019-10-24 $4.20 $4.20 $3.96 $4.01 $4.01 228,543
2019-10-23 $4.23 $4.26 $4.10 $4.18 $4.18 228,077
2019-10-22 $4.28 $4.34 $4.23 $4.25 $4.25 88,495
2019-10-21 $4.25 $4.31 $4.23 $4.24 $4.24 223,075
2019-10-18 $4.30 $4.41 $4.21 $4.23 $4.23 434,292
2019-10-17 $4.42 $4.46 $4.23 $4.27 $4.27 107,907
2019-10-16 $4.51 $4.55 $4.34 $4.37 $4.37 72,692
2019-10-15 $4.51 $4.65 $4.37 $4.49 $4.49 132,339
2019-10-14 $4.55 $4.65 $4.46 $4.49 $4.49 66,172
2019-10-11 $4.53 $4.62 $4.49 $4.55 $4.55 132,118
2019-10-10 $4.49 $4.57 $4.42 $4.50 $4.50 71,339
2019-10-09 $4.45 $4.53 $4.37 $4.46 $4.46 105,623
2019-10-08 $4.56 $4.60 $4.32 $4.45 $4.45 100,116
2019-10-07 $4.64 $4.78 $4.61 $4.62 $4.62 89,271
2019-10-04 $4.53 $4.68 $4.53 $4.66 $4.66 129,857
2019-10-03 $4.54 $4.65 $4.52 $4.55 $4.55 92,566
2019-10-02 $4.53 $4.77 $4.38 $4.57 $4.57 200,391
2019-10-01 $4.50 $4.63 $4.49 $4.56 $4.56 190,291
2019-09-30 $4.55 $4.65 $4.40 $4.53 $4.53 184,642
2019-09-27 $4.43 $4.63 $4.43 $4.55 $4.55 287,886
2019-09-26 $4.60 $4.69 $4.36 $4.40 $4.40 243,126
2019-09-25 $4.63 $4.80 $4.56 $4.58 $4.58 226,075
2019-09-24 $4.76 $4.85 $4.61 $4.65 $4.65 51,929
2019-09-23 $4.93 $4.94 $4.69 $4.76 $4.76 214,081
2019-09-20 $5.05 $5.16 $4.97 $4.99 $4.99 34,382
2019-09-19 $5.25 $5.25 $5.08 $5.15 $5.15 56,620
2019-09-18 $5.13 $5.36 $5.13 $5.30 $5.30 45,663
2019-09-17 $5.12 $5.25 $5.06 $5.21 $5.21 89,734
2019-09-16 $5.20 $5.26 $4.96 $5.21 $5.21 106,307
2019-09-13 $5.26 $5.38 $5.20 $5.24 $5.24 111,277
2019-09-12 $5.34 $5.45 $5.25 $5.27 $5.27 216,365
2019-09-11 $5.38 $5.48 $5.20 $5.37 $5.37 291,273
2019-09-10 $5.18 $5.43 $5.18 $5.35 $5.35 502,068
2019-09-09 $5.31 $5.44 $5.19 $5.20 $5.20 171,543
2019-09-06 $5.01 $5.59 $5.01 $5.31 $5.31 559,385
2019-09-05 $4.96 $5.26 $4.96 $5.04 $5.04 269,747
2019-09-04 $4.74 $5.00 $4.73 $4.94 $4.94 162,468
2019-09-03 $4.88 $4.99 $4.66 $4.72 $4.72 451,801
2019-08-30 $5.02 $5.13 $4.86 $4.91 $4.91 172,551
2019-08-29 $5.19 $5.19 $4.93 $5.01 $5.01 282,949
2019-08-28 $5.13 $5.30 $5.02 $5.17 $5.17 255,192
2019-08-27 $5.52 $5.56 $5.00 $5.32 $5.32 581,753
2019-08-26 $5.78 $5.83 $5.42 $5.50 $5.50 236,992
2019-08-23 $6.48 $6.50 $5.36 $5.75 $5.75 564,159
2019-08-22 $5.67 $6.00 $5.54 $5.82 $5.82 884,275
2019-08-21 $5.48 $5.61 $5.46 $5.54 $5.54 132,677
2019-08-20 $5.82 $5.82 $5.28 $5.52 $5.52 261,291
2019-08-19 $5.60 $5.60 $5.21 $5.34 $5.34 517,546
2019-08-16 $5.19 $5.66 $5.04 $5.49 $5.49 554,067
2019-08-15 $5.00 $5.40 $4.98 $5.25 $5.25 502,548
2019-08-14 $4.96 $5.09 $4.83 $4.98 $4.98 504,064
2019-08-13 $5.45 $5.45 $4.85 $5.02 $5.02 709,238
2019-08-12 $6.12 $6.15 $4.88 $4.99 $4.99 1,671,500
2019-08-09 $6.90 $7.17 $6.71 $7.05 $7.05 174,853
2019-08-08 $7.01 $7.08 $6.87 $6.97 $6.97 51,289
2019-08-07 $7.19 $7.19 $6.85 $6.91 $6.91 46,784
2019-08-06 $7.39 $7.39 $7.15 $7.15 $7.15 67,091
2019-08-05 $7.34 $7.42 $7.16 $7.30 $7.30 48,306
2019-08-02 $7.51 $7.51 $7.34 $7.46 $7.46 46,783
2019-08-01 $7.39 $7.73 $7.39 $7.46 $7.46 97,021
2019-07-31 $7.68 $7.79 $7.65 $7.65 $7.65 81,011
2019-07-30 $7.62 $7.75 $7.48 $7.72 $7.72 30,156
2019-07-29 $7.71 $7.71 $7.58 $7.69 $7.69 38,241
2019-07-26 $7.45 $7.72 $7.44 $7.65 $7.65 29,146
2019-07-25 $7.82 $7.85 $7.45 $7.50 $7.50 62,529
2019-07-24 $7.72 $7.78 $7.63 $7.74 $7.74 63,995
2019-07-23 $7.64 $7.86 $7.46 $7.81 $7.81 24,074
2019-07-22 $8.03 $8.03 $7.53 $7.66 $7.66 48,115
2019-07-19 $8.02 $8.15 $7.78 $8.07 $8.07 39,153
2019-07-18 $8.00 $8.13 $7.94 $8.06 $8.06 30,633
2019-07-17 $8.21 $8.25 $8.01 $8.15 $8.15 48,926
2019-07-16 $8.06 $8.20 $8.03 $8.18 $8.18 31,779
2019-07-15 $8.33 $8.33 $7.86 $7.99 $7.99 49,891
2019-07-12 $8.43 $8.45 $8.22 $8.28 $8.28 34,225
2019-07-11 $8.28 $8.39 $8.23 $8.32 $8.32 223,631
2019-07-10 $8.45 $8.45 $8.21 $8.24 $8.24 77,236
2019-07-09 $8.40 $8.48 $8.29 $8.45 $8.45 60,172
2019-07-08 $8.16 $8.43 $7.99 $8.42 $8.42 85,860
2019-07-05 $8.31 $8.36 $8.11 $8.22 $8.22 108,904
2019-07-03 $8.25 $8.40 $8.25 $8.32 $8.32 15,922
2019-07-02 $8.25 $8.45 $8.17 $8.30 $8.30 111,749
2019-07-01 $8.10 $8.35 $8.09 $8.25 $8.25 179,724
2019-06-28 $7.83 $8.18 $7.70 $8.07 $8.07 122,987
2019-06-27 $7.68 $7.80 $7.55 $7.76 $7.76 60,505
2019-06-26 $8.00 $8.05 $7.59 $7.62 $7.62 44,771
2019-06-25 $8.09 $8.22 $7.96 $7.96 $7.96 259,242
2019-06-24 $8.21 $8.24 $8.04 $8.11 $8.11 99,265
2019-06-21 $7.85 $8.17 $7.81 $8.13 $8.13 49,175
2019-06-20 $7.97 $8.08 $7.77 $7.94 $7.94 52,953
2019-06-19 $8.15 $8.24 $8.01 $8.01 $8.01 50,899
2019-06-18 $7.83 $8.20 $7.83 $8.15 $8.15 90,340
2019-06-17 $7.89 $8.00 $7.64 $7.96 $7.96 62,248
2019-06-14 $7.77 $7.88 $7.67 $7.72 $7.72 60,183
2019-06-13 $7.85 $7.94 $7.49 $7.88 $7.88 176,411
2019-06-12 $7.50 $7.93 $7.36 $7.85 $7.85 390,966
2019-06-11 $7.12 $7.59 $6.99 $7.50 $7.50 253,262
2019-06-10 $7.11 $7.19 $6.97 $7.05 $7.05 83,458
2019-06-07 $7.20 $7.28 $6.86 $7.12 $7.12 123,183
2019-06-06 $7.66 $7.72 $6.93 $7.15 $7.15 241,607
2019-06-05 $7.79 $7.89 $7.48 $7.64 $7.64 40,296
2019-06-04 $7.57 $7.87 $7.45 $7.81 $7.81 43,349
2019-06-03 $7.50 $7.61 $7.37 $7.50 $7.50 72,816
2019-05-31 $7.52 $7.58 $7.34 $7.50 $7.50 64,676
2019-05-30 $7.68 $7.68 $7.46 $7.58 $7.58 30,829
2019-05-29 $7.38 $7.73 $7.24 $7.53 $7.53 85,581
2019-05-28 $7.95 $8.07 $7.61 $7.62 $7.62 662,186
2019-05-24 $7.30 $7.96 $7.30 $7.91 $7.91 112,496
2019-05-23 $7.31 $7.57 $7.19 $7.23 $7.23 69,158
2019-05-22 $7.71 $7.86 $7.12 $7.30 $7.30 129,453
2019-05-21 $8.02 $8.25 $7.42 $7.69 $7.69 96,366
2019-05-20 $7.87 $8.03 $7.66 $7.81 $7.81 78,658
2019-05-17 $7.83 $8.13 $7.78 $7.85 $7.85 100,124
2019-05-16 $7.79 $8.20 $7.74 $7.93 $7.93 55,608
2019-05-15 $7.59 $8.03 $7.51 $8.00 $8.00 83,480
2019-05-14 $8.10 $8.10 $7.68 $7.69 $7.69 33,460
2019-05-13 $7.93 $8.14 $7.77 $7.88 $7.88 83,643
2019-05-10 $8.18 $8.20 $7.98 $8.07 $8.07 78,513
2019-05-09 $7.92 $8.25 $7.92 $8.19 $8.19 97,323
2019-05-08 $7.85 $8.18 $7.82 $8.03 $8.03 128,406
2019-05-07 $8.00 $8.19 $7.68 $7.77 $7.77 133,351
2019-05-06 $7.95 $8.17 $7.84 $8.05 $8.05 121,545
2019-05-03 $8.04 $8.16 $7.77 $8.05 $8.05 246,579
2019-05-02 $7.68 $7.98 $7.50 $7.92 $7.92 238,949
2019-05-01 $7.70 $7.79 $7.55 $7.61 $7.61 38,103
2019-04-30 $7.50 $7.75 $7.37 $7.70 $7.70 35,775
2019-04-29 $7.70 $7.72 $7.40 $7.51 $7.51 23,126
2019-04-26 $7.68 $7.82 $7.65 $7.70 $7.70 81,244
2019-04-25 $7.70 $7.70 $7.20 $7.58 $7.58 130,156
2019-04-24 $8.09 $8.10 $7.72 $7.75 $7.75 76,191
2019-04-23 $8.19 $8.29 $8.01 $8.08 $8.08 112,096
2019-04-22 $8.06 $8.28 $7.96 $8.10 $8.10 151,291
2019-04-18 $8.10 $8.24 $7.90 $7.95 $7.95 272,595
2019-04-17 $7.89 $8.12 $7.83 $8.04 $8.04 56,476
2019-04-16 $7.78 $8.00 $7.75 $7.91 $7.91 85,878
2019-04-15 $7.41 $7.83 $7.34 $7.70 $7.70 95,052
2019-04-12 $7.44 $7.46 $7.30 $7.33 $7.33 197,560
2019-04-11 $7.58 $7.60 $7.36 $7.46 $7.46 72,544
2019-04-10 $7.72 $7.83 $7.55 $7.66 $7.66 60,646
2019-04-09 $7.77 $7.94 $7.44 $7.67 $7.67 86,483
2019-04-08 $7.98 $7.98 $7.65 $7.77 $7.77 58,544
2019-04-05 $7.95 $8.04 $7.89 $7.98 $7.98 92,665
2019-04-04 $7.98 $8.05 $7.93 $7.97 $7.97 38,665
2019-04-03 $8.15 $8.19 $7.85 $7.96 $7.96 53,947
2019-04-02 $8.04 $8.24 $7.91 $8.15 $8.15 111,504
2019-04-01 $8.43 $8.50 $8.02 $8.06 $8.06 70,403
2019-03-29 $8.03 $8.38 $8.01 $8.27 $8.27 950,360
2019-03-28 $8.02 $8.14 $7.91 $7.95 $7.95 236,644
2019-03-27 $8.35 $8.47 $7.86 $8.00 $8.00 228,084
2019-03-26 $8.50 $8.69 $8.29 $8.47 $8.47 105,238
2019-03-25 $8.09 $8.57 $8.02 $8.49 $8.49 249,438
2019-03-22 $7.96 $8.22 $7.81 $8.00 $8.00 116,894
2019-03-21 $8.24 $8.43 $8.05 $8.12 $8.12 79,997
2019-03-20 $8.32 $8.40 $8.00 $8.24 $8.24 199,710
2019-03-19 $8.50 $8.50 $8.29 $8.33 $8.33 60,998
2019-03-18 $8.36 $8.50 $8.23 $8.44 $8.44 87,435
2019-03-15 $7.93 $8.40 $7.80 $8.38 $8.38 148,438
2019-03-14 $7.88 $7.91 $7.77 $7.78 $7.78 24,861
2019-03-13 $8.00 $8.10 $7.84 $7.85 $7.85 39,032
2019-03-12 $7.99 $8.06 $7.85 $7.96 $7.96 29,637
2019-03-11 $7.82 $8.01 $7.68 $7.95 $7.95 24,089
2019-03-08 $7.75 $8.02 $7.66 $7.76 $7.76 46,350
2019-03-07 $7.95 $7.95 $7.28 $7.83 $7.83 177,237
2019-03-06 $7.91 $8.39 $7.87 $7.99 $7.99 223,315
2019-03-05 $7.72 $7.98 $7.72 $7.87 $7.87 45,732
2019-03-04 $7.83 $8.19 $7.71 $7.79 $7.79 104,160
2019-03-01 $7.88 $8.20 $7.60 $7.81 $7.81 197,180
2019-02-28 $8.03 $8.18 $7.86 $7.91 $7.91 280,308
2019-02-27 $7.99 $8.24 $7.90 $8.06 $8.06 78,366
2019-02-26 $7.77 $8.08 $7.76 $8.03 $8.03 120,764
2019-02-25 $7.81 $7.99 $7.63 $7.81 $7.81 79,791
2019-02-22 $7.71 $7.82 $7.42 $7.80 $7.80 167,428
2019-02-21 $7.70 $7.81 $7.59 $7.70 $7.70 39,297
2019-02-20 $7.79 $7.82 $7.55 $7.70 $7.70 98,395
2019-02-19 $7.82 $7.96 $7.66 $7.74 $7.74 111,119
2019-02-15 $7.92 $8.05 $7.79 $7.81 $7.81 65,414
2019-02-14 $7.81 $8.09 $7.53 $7.94 $7.94 71,187
2019-02-13 $8.21 $8.32 $7.74 $7.89 $7.89 122,795
2019-02-12 $8.16 $8.27 $8.06 $8.16 $8.16 41,531
2019-02-11 $8.12 $8.24 $7.84 $8.07 $8.07 27,175
2019-02-08 $8.04 $8.13 $7.84 $8.07 $8.07 57,207
2019-02-07 $8.02 $8.09 $7.75 $8.06 $8.06 135,060
2019-02-06 $8.14 $8.33 $7.94 $8.09 $8.09 102,931
2019-02-05 $8.24 $8.36 $8.14 $8.22 $8.22 130,814
2019-02-04 $8.38 $8.53 $8.07 $8.15 $8.15 64,119
2019-02-01 $7.98 $8.42 $7.91 $8.39 $8.39 197,048
2019-01-31 $7.06 $8.11 $7.06 $8.06 $8.06 422,374
2019-01-30 $7.06 $7.10 $6.87 $7.02 $7.02 154,194
2019-01-29 $7.05 $7.29 $6.82 $6.92 $6.92 313,152
2019-01-28 $6.84 $7.09 $6.84 $6.99 $6.99 46,452
2019-01-25 $6.99 $7.19 $6.89 $6.98 $6.98 198,991
2019-01-24 $6.37 $7.17 $6.37 $6.88 $6.88 338,146
2019-01-23 $6.56 $6.56 $6.20 $6.30 $6.30 70,948
2019-01-22 $6.59 $6.64 $6.40 $6.50 $6.50 72,559
2019-01-18 $6.52 $6.80 $6.42 $6.50 $6.50 751,406
2019-01-17 $6.70 $6.70 $6.33 $6.50 $6.50 89,456
2019-01-16 $6.83 $6.97 $6.60 $6.65 $6.65 67,568
2019-01-15 $7.02 $7.02 $6.79 $6.87 $6.87 67,438
2019-01-14 $6.96 $7.02 $6.87 $6.92 $6.92 118,231
2019-01-11 $7.08 $7.08 $6.86 $6.94 $6.94 69,831
2019-01-10 $6.78 $7.10 $6.68 $6.96 $6.96 320,686
2019-01-09 $6.56 $6.97 $6.53 $6.75 $6.75 474,914
2019-01-08 $6.79 $6.90 $6.53 $6.53 $6.53 203,264
2019-01-07 $6.72 $6.89 $6.69 $6.78 $6.78 223,402
2019-01-04 $6.57 $7.00 $6.57 $6.71 $6.71 153,392
2019-01-03 $6.53 $6.73 $6.29 $6.49 $6.49 120,339
2019-01-02 $6.64 $6.92 $6.44 $6.53 $6.53 188,339
2018-12-31 $6.63 $6.73 $6.46 $6.63 $6.63 96,520
2018-12-28 $6.48 $6.78 $6.42 $6.61 $6.61 91,510
2018-12-27 $6.17 $6.56 $6.08 $6.50 $6.50 52,646
2018-12-26 $6.20 $6.29 $5.93 $6.24 $6.24 80,292
2018-12-24 $5.91 $6.50 $5.91 $6.26 $6.26 135,671
2018-12-21 $6.25 $6.27 $5.70 $5.89 $5.89 233,456
2018-12-20 $6.57 $6.80 $6.22 $6.28 $6.28 145,438
2018-12-19 $6.82 $7.12 $6.54 $6.65 $6.65 365,673
2018-12-18 $6.95 $7.08 $6.51 $6.78 $6.78 156,698
2018-12-17 $6.95 $7.04 $6.74 $6.79 $6.79 182,055
2018-12-14 $6.94 $7.10 $6.94 $7.01 $7.01 135,641
2018-12-13 $6.94 $7.49 $6.66 $7.11 $7.11 439,085
2018-12-12 $6.99 $7.14 $6.79 $6.87 $6.87 172,573
2018-12-11 $7.00 $7.07 $6.71 $6.88 $6.88 131,811
2018-12-10 $7.20 $7.20 $6.72 $6.93 $6.93 111,333
2018-12-07 $7.39 $7.49 $7.13 $7.28 $7.28 99,509
2018-12-06 $7.52 $7.63 $7.20 $7.35 $7.35 211,702
2018-12-04 $7.94 $8.20 $7.46 $7.58 $7.58 216,550
2018-12-03 $8.10 $8.20 $7.65 $7.90 $7.90 137,336
2018-11-30 $8.17 $8.27 $7.74 $7.98 $7.98 231,135
2018-11-29 $8.15 $8.20 $7.82 $8.10 $8.10 29,685
2018-11-28 $8.07 $8.21 $7.71 $8.09 $8.09 40,951
2018-11-27 $8.03 $8.40 $7.73 $8.14 $8.14 99,146
2018-11-26 $7.97 $8.03 $7.71 $7.94 $7.94 150,514
2018-11-23 $8.00 $8.01 $7.81 $7.99 $7.99 25,211
2018-11-21 $8.10 $8.30 $7.93 $8.01 $8.01 73,685
2018-11-20 $8.52 $8.54 $7.95 $8.00 $8.00 142,638
2018-11-19 $8.68 $8.72 $8.38 $8.62 $8.62 164,126
2018-11-16 $8.33 $8.81 $8.33 $8.66 $8.66 118,288
2018-11-15 $7.71 $8.54 $7.70 $8.40 $8.40 77,004
2018-11-14 $7.95 $7.99 $7.70 $7.76 $7.76 45,369
2018-11-13 $7.74 $7.96 $7.70 $7.88 $7.88 46,772
2018-11-12 $8.14 $8.16 $7.74 $7.79 $7.79 37,476
2018-11-09 $8.28 $8.33 $8.06 $8.11 $8.11 35,838
2018-11-08 $8.14 $8.51 $7.93 $8.30 $8.30 114,197
2018-11-07 $8.07 $8.65 $8.07 $8.16 $8.16 182,945
2018-11-06 $8.22 $8.26 $7.97 $8.07 $8.07 61,714
2018-11-05 $8.61 $8.61 $8.19 $8.27 $8.27 42,909
2018-11-02 $8.65 $8.82 $8.54 $8.62 $8.62 146,703
2018-11-01 $7.96 $8.73 $7.92 $8.52 $8.52 175,555
2018-10-31 $7.77 $8.13 $7.62 $7.93 $7.93 331,473
2018-10-30 $7.69 $7.87 $7.63 $7.75 $7.75 139,132
2018-10-29 $8.23 $8.24 $7.67 $7.67 $7.67 116,994
2018-10-26 $8.03 $8.25 $7.91 $8.11 $8.11 346,906
2018-10-25 $8.00 $8.31 $8.00 $8.06 $8.06 96,212
2018-10-24 $8.07 $8.25 $7.86 $7.91 $7.91 189,629
2018-10-23 $8.02 $8.33 $7.94 $8.21 $8.21 127,509
2018-10-22 $8.17 $8.33 $7.87 $8.07 $8.07 260,843
2018-10-19 $8.12 $8.35 $8.05 $8.16 $8.16 128,043
2018-10-18 $8.15 $8.26 $8.08 $8.13 $8.13 97,550
2018-10-17 $8.19 $8.33 $8.14 $8.24 $8.24 104,586
2018-10-16 $8.25 $8.48 $8.22 $8.27 $8.27 105,278
2018-10-15 $8.31 $8.36 $8.16 $8.22 $8.22 137,020
2018-10-12 $8.30 $8.50 $8.15 $8.29 $8.29 138,730
2018-10-11 $8.35 $8.45 $8.05 $8.15 $8.15 215,288
2018-10-10 $8.44 $8.50 $8.23 $8.34 $8.34 102,797
2018-10-09 $8.20 $8.58 $8.11 $8.45 $8.45 286,163
2018-10-08 $8.19 $8.47 $8.10 $8.19 $8.19 123,898
2018-10-05 $8.21 $8.34 $8.04 $8.08 $8.08 203,131
2018-10-04 $8.50 $8.50 $8.18 $8.30 $8.30 110,655
2018-10-03 $8.64 $8.68 $8.42 $8.50 $8.50 327,706
2018-10-02 $8.34 $8.69 $8.26 $8.50 $8.50 386,180
2018-10-01 $8.58 $8.58 $8.23 $8.26 $8.26 69,530
2018-09-28 $8.96 $9.07 $8.42 $8.54 $8.54 351,207
2018-09-27 $9.21 $9.34 $8.85 $9.00 $9.00 124,060
2018-09-26 $9.18 $9.47 $9.03 $9.21 $9.21 151,663
2018-09-25 $9.01 $9.16 $8.70 $9.06 $9.06 141,150
2018-09-24 $9.65 $9.66 $9.09 $9.19 $9.19 98,513
2018-09-21 $9.39 $9.84 $9.39 $9.60 $9.60 433,619
2018-09-20 $9.25 $9.50 $8.83 $9.27 $9.27 348,334
2018-09-19 $8.39 $9.25 $8.39 $9.18 $9.18 230,322
2018-09-18 $8.25 $8.59 $8.25 $8.49 $8.49 307,578
2018-09-17 $8.03 $8.39 $8.01 $8.29 $8.29 97,198
2018-09-14 $8.20 $8.47 $8.04 $8.07 $8.07 104,598
2018-09-13 $8.19 $8.53 $8.19 $8.26 $8.26 139,263
2018-09-12 $8.39 $8.49 $8.01 $8.18 $8.18 151,627
2018-09-11 $8.52 $8.55 $8.23 $8.39 $8.39 207,744
2018-09-10 $8.99 $8.99 $8.55 $8.59 $8.59 137,281
2018-09-07 $9.15 $9.15 $8.96 $9.02 $9.02 123,333
2018-09-06 $8.79 $9.19 $8.71 $9.07 $9.07 110,566
2018-09-05 $8.35 $8.75 $8.25 $8.72 $8.72 176,266
2018-09-04 $9.11 $9.15 $8.04 $8.22 $8.22 271,157
2018-08-31 $8.03 $9.15 $8.03 $9.10 $9.10 219,183
2018-08-30 $8.02 $8.42 $7.83 $8.08 $8.08 368,338
2018-08-29 $8.40 $8.45 $8.00 $8.12 $8.12 298,790
2018-08-28 $8.54 $8.62 $8.31 $8.36 $8.36 124,831
2018-08-27 $8.35 $8.72 $8.35 $8.50 $8.50 78,359
2018-08-24 $8.70 $8.70 $8.35 $8.38 $8.38 83,800
2018-08-23 $8.99 $9.01 $8.54 $8.59 $8.59 158,212
2018-08-22 $8.80 $9.40 $8.37 $8.97 $8.97 267,117
2018-08-21 $8.94 $8.99 $8.78 $8.83 $8.83 79,560
2018-08-20 $8.83 $8.95 $8.74 $8.80 $8.80 47,170
2018-08-17 $9.11 $9.13 $8.77 $8.85 $8.85 98,310
2018-08-16 $9.14 $9.50 $8.99 $9.19 $9.19 135,829
2018-08-15 $9.25 $9.25 $8.90 $9.14 $9.14 86,329
2018-08-14 $8.99 $9.52 $8.99 $9.33 $9.33 59,586
2018-08-13 $9.44 $9.44 $8.85 $8.98 $8.98 108,495
2018-08-10 $9.03 $9.30 $8.73 $9.28 $9.28 189,357
2018-08-09 $9.39 $9.79 $9.06 $9.11 $9.11 85,124
2018-08-08 $9.79 $10.00 $9.37 $9.41 $9.41 116,795
2018-08-07 $10.12 $10.47 $9.82 $9.84 $9.84 98,685
2018-08-06 $10.51 $10.65 $10.15 $10.16 $10.16 109,774
2018-08-03 $10.53 $10.85 $10.48 $10.52 $10.52 63,743
2018-08-02 $11.00 $11.00 $10.53 $10.58 $10.58 44,842
2018-08-01 $11.16 $11.37 $10.91 $11.03 $11.03 90,054
2018-07-31 $10.92 $11.44 $10.92 $11.14 $11.14 111,076
2018-07-30 $11.23 $11.31 $10.89 $11.01 $11.01 47,428
2018-07-27 $11.27 $11.41 $11.01 $11.20 $11.20 52,740
2018-07-26 $10.66 $11.69 $10.66 $11.31 $11.31 631,124
2018-07-25 $10.46 $10.64 $10.34 $10.58 $10.58 128,543
2018-07-24 $10.53 $10.53 $10.30 $10.49 $10.49 126,505
2018-07-23 $10.42 $10.54 $10.40 $10.48 $10.48 97,067
2018-07-20 $10.26 $10.50 $10.26 $10.45 $10.45 52,793
2018-07-19 $10.16 $10.39 $10.12 $10.26 $10.26 119,900
2018-07-18 $10.01 $10.33 $9.97 $10.18 $10.18 48,573
2018-07-17 $9.84 $10.04 $9.73 $9.94 $9.94 97,107
2018-07-16 $9.72 $10.03 $9.62 $9.87 $9.87 107,131
2018-07-13 $9.64 $9.94 $9.57 $9.79 $9.79 145,697
2018-07-12 $9.32 $9.70 $9.25 $9.63 $9.63 237,120
2018-07-11 $9.27 $9.46 $9.10 $9.35 $9.35 172,236
2018-07-10 $9.50 $9.71 $9.20 $9.36 $9.36 213,228
2018-07-09 $9.50 $9.82 $9.34 $9.57 $9.57 294,532
2018-07-06 $9.67 $9.75 $9.46 $9.52 $9.52 247,459
2018-07-05 $9.34 $9.81 $9.16 $9.71 $9.71 312,238
2018-07-03 $8.77 $9.49 $8.77 $9.30 $9.30 298,833
2018-07-02 $8.40 $8.79 $8.14 $8.71 $8.71 157,201
2018-06-29 $8.60 $8.98 $8.15 $8.44 $8.44 436,317
2018-06-28 $8.68 $9.21 $8.48 $8.60 $8.60 435,688
2018-06-27 $9.40 $9.40 $8.66 $8.70 $8.70 275,631
2018-06-26 $9.70 $9.73 $9.38 $9.46 $9.46 99,047
2018-06-25 $9.99 $10.00 $9.61 $9.74 $9.74 292,522
2018-06-22 $10.02 $10.27 $9.80 $10.09 $10.09 252,930
2018-06-21 $10.00 $10.69 $9.90 $10.05 $10.05 371,487
2018-06-20 $10.20 $10.42 $9.98 $10.01 $10.01 86,433
2018-06-19 $10.40 $10.58 $10.04 $10.20 $10.20 164,709
2018-06-18 $10.84 $10.93 $10.30 $10.40 $10.40 94,298
2018-06-15 $10.50 $10.84 $10.39 $10.82 $10.82 80,146
2018-06-14 $10.85 $10.85 $10.44 $10.53 $10.53 139,870
2018-06-13 $10.72 $10.84 $10.50 $10.82 $10.82 93,036
2018-06-12 $10.89 $10.89 $10.62 $10.70 $10.70 84,006
2018-06-11 $11.30 $11.31 $10.80 $10.85 $10.85 100,807
2018-06-08 $11.65 $11.89 $11.09 $11.28 $11.28 96,831
2018-06-07 $11.18 $11.81 $10.78 $11.65 $11.65 314,910
2018-06-06 $11.30 $11.40 $11.01 $11.20 $11.20 64,502
2018-06-05 $11.61 $11.88 $11.36 $11.38 $11.38 124,699
2018-06-04 $11.86 $11.95 $11.55 $11.70 $11.70 120,076
2018-06-01 $11.95 $12.00 $11.85 $11.90 $11.90 98,822
2018-05-31 $11.71 $12.22 $11.22 $11.94 $11.94 938,007
2018-05-30 $11.13 $11.86 $11.13 $11.78 $11.78 89,700
2018-05-29 $11.72 $11.80 $10.93 $11.13 $11.13 115,614
2018-05-25 $11.43 $11.86 $11.25 $11.71 $11.71 173,920
2018-05-24 $11.75 $11.87 $11.40 $11.52 $11.52 261,520
2018-05-23 $11.24 $11.74 $11.04 $11.58 $11.58 212,842
2018-05-22 $11.17 $11.55 $11.15 $11.55 $11.55 111,109
2018-05-21 $11.23 $11.39 $11.00 $11.07 $11.07 50,686
2018-05-18 $11.74 $11.78 $11.07 $11.24 $11.24 132,430
2018-05-17 $11.39 $12.04 $11.28 $11.77 $11.77 303,544
2018-05-16 $10.54 $11.61 $10.38 $11.42 $11.42 486,984
2018-05-15 $10.18 $10.67 $10.12 $10.42 $10.42 256,173
2018-05-14 $10.67 $10.75 $9.94 $10.08 $10.08 172,344
2018-05-11 $10.36 $10.78 $10.20 $10.72 $10.72 501,934
2018-05-10 $10.46 $10.86 $10.08 $10.27 $10.27 291,215
2018-05-09 $10.65 $10.87 $10.15 $10.39 $10.39 403,897
2018-05-08 $11.26 $11.26 $10.34 $10.65 $10.65 439,090
2018-05-07 $11.30 $11.46 $11.03 $11.23 $11.23 215,243
2018-05-04 $11.30 $11.63 $11.22 $11.27 $11.27 106,715
2018-05-03 $11.74 $11.87 $11.09 $11.32 $11.32 89,008
2018-05-02 $12.18 $12.19 $11.74 $11.78 $11.78 132,998
2018-05-01 $12.27 $12.30 $12.02 $12.21 $12.21 77,210
2018-04-30 $11.82 $12.37 $11.75 $12.34 $12.34 160,140
2018-04-27 $11.90 $11.93 $11.21 $11.71 $11.71 156,697
2018-04-26 $12.56 $12.56 $11.41 $11.79 $11.79 188,439
2018-04-25 $12.80 $12.81 $12.25 $12.41 $12.41 116,808
2018-04-24 $12.96 $13.04 $12.51 $12.66 $12.66 58,061
2018-04-23 $12.74 $13.24 $12.54 $12.82 $12.82 112,971
2018-04-20 $12.86 $12.96 $12.41 $12.77 $12.77 163,127
2018-04-19 $12.53 $12.79 $12.09 $12.66 $12.66 107,912
2018-04-18 $12.29 $12.68 $12.00 $12.55 $12.55 152,431
2018-04-17 $12.30 $12.40 $12.01 $12.17 $12.17 205,488
2018-04-16 $12.48 $12.88 $12.01 $12.01 $12.01 181,238
2018-04-13 $12.18 $12.48 $12.17 $12.18 $12.18 26,934
2018-04-12 $12.21 $12.30 $11.89 $12.13 $12.13 168,769
2018-04-11 $12.48 $12.86 $12.08 $12.23 $12.23 93,669
2018-04-10 $12.48 $12.49 $12.23 $12.40 $12.40 103,068
2018-04-09 $13.03 $13.03 $11.96 $12.30 $12.30 300,961
2018-04-06 $12.64 $13.02 $12.64 $12.88 $12.88 265,832
2018-04-05 $12.63 $12.99 $12.59 $12.83 $12.83 129,257
2018-04-04 $12.14 $12.75 $12.00 $12.53 $12.53 138,076
2018-04-03 $12.00 $12.26 $11.93 $12.14 $12.14 105,200
2018-04-02 $12.34 $12.35 $11.84 $11.99 $11.99 140,609
2018-03-29 $12.00 $12.45 $11.87 $12.34 $12.34 374,533
2018-03-28 $12.37 $12.37 $11.89 $11.94 $11.94 114,533
2018-03-27 $12.60 $12.60 $12.32 $12.38 $12.38 74,295
2018-03-26 $12.73 $12.80 $12.44 $12.51 $12.51 838,111
2018-03-23 $12.76 $13.00 $12.64 $12.70 $12.70 363,254
2018-03-22 $13.03 $13.12 $12.45 $12.84 $12.84 307,967
2018-03-21 $13.72 $13.91 $13.00 $13.02 $13.02 713,965
2018-03-20 $13.77 $13.84 $13.65 $13.78 $13.78 213,936
2018-03-19 $14.15 $14.38 $13.65 $13.77 $13.77 154,681
2018-03-16 $14.09 $14.49 $14.00 $14.14 $14.14 151,512
2018-03-15 $14.14 $14.36 $13.69 $14.20 $14.20 340,644
2018-03-14 $14.76 $14.80 $14.10 $14.25 $14.25 306,451
2018-03-13 $14.75 $15.00 $14.46 $14.85 $14.85 98,167
2018-03-12 $14.37 $15.11 $14.36 $14.71 $14.71 309,287
2018-03-09 $13.77 $14.57 $13.70 $14.42 $14.42 1,748,824
2018-03-08 $14.14 $14.14 $13.48 $13.81 $13.81 298,965
2018-03-07 $14.51 $14.66 $14.05 $14.18 $14.18 301,663
2018-03-06 $15.15 $15.20 $14.62 $14.67 $14.67 712,478
2018-03-05 $15.31 $15.31 $14.96 $14.96 $14.96 83,341
2018-03-02 $15.63 $15.63 $15.12 $15.30 $15.30 38,625
2018-03-01 $15.91 $15.91 $15.34 $15.34 $15.34 125,282
2018-02-28 $15.62 $16.16 $15.62 $15.91 $15.91 285,238
2018-02-27 $16.01 $16.40 $15.44 $15.56 $15.56 290,846
2018-02-26 $15.58 $15.89 $15.53 $15.82 $15.82 124,405
2018-02-23 $15.79 $15.94 $15.35 $15.55 $15.55 123,678
2018-02-22 $16.19 $16.21 $15.70 $15.81 $15.81 206,363
2018-02-21 $16.38 $16.50 $15.99 $16.20 $16.20 149,914
2018-02-20 $16.60 $16.60 $16.27 $16.38 $16.38 225,469
2018-02-16 $16.40 $16.70 $16.40 $16.55 $16.55 493,921
2018-02-15 $16.40 $16.50 $16.29 $16.40 $16.40 519,496
2018-02-14 $16.19 $16.66 $16.13 $16.45 $16.45 310,781
2018-02-13 $16.15 $16.23 $15.91 $16.20 $16.20 237,083
2018-02-12 $16.00 $16.19 $15.92 $16.15 $16.15 94,251
2018-02-09 $15.82 $16.09 $15.16 $16.00 $16.00 454,082
2018-02-08 $16.49 $16.52 $15.00 $15.82 $15.82 782,043
2018-02-07 $16.49 $16.64 $16.32 $16.49 $16.49 473,928
2018-02-06 $16.50 $16.70 $16.41 $16.50 $16.50 822,726
2018-02-05 $16.60 $16.88 $16.42 $16.49 $16.49 1,110,194
2018-02-02 $16.27 $16.95 $16.26 $16.60 $16.60 1,527,057
2018-02-01 $17.00 $17.99 $16.38 $16.40 $16.40 10,391,806

Corporacion America Airports S.A. (CAAP) News Headlines

Recent Corporacion America Airports S.A. (CAAP) News
Time Published Title News Site