China Automotive Systems Inc (CAAS) Exchange: NASDAQ

Data as of May 16, 2022

$2.90 ($-0.10) -3.33%

China Automotive Systems Inc - Daily Information
Click for more stock information on China Automotive Systems Inc.
Daily Information Data
Date May 16, 2022
Open $2.80
Previous Close $2.90
High $2.97
Low $2.80
Adjusted Open $2.80
Previous Adjusted Close $2.90
Adjusted High $2.97
Adjusted Low $2.80

About China Automotive Systems Inc (CAAS)

Based in Hubei Province, the People's Republic of China, China Automotive Systems, Inc. is a leading supplier of power steering components and systems to the Chinese automotive industry, operating through ten Sino-foreign joint ventures. The Company offers a full range of steering system parts for passenger automobiles and commercial vehicles. The Company currently offers four separate series of power steering with an annual production capacity of over 6 million sets of steering gears, columns and steering hoses. Its customer base is comprised of leading auto manufacturers, such as China FAW Group, Corp., Dongfeng Auto Group Co., Ltd., BYD Auto Company Limited, Beiqi Foton Motor Co., Ltd. and Chery Automobile Co., Ltd. in China, and Fiat Chrysler Automobiles (FCA) and Ford Motor Company in North America.

Historical Stock Data for China Automotive Systems Inc (CAAS)

Date Open High Low Close Adj.Close Volume
2022-05-06 $2.80 $2.97 $2.80 $2.90 $2.90 19,328
2022-05-05 $3.00 $3.05 $2.89 $3.00 $3.00 24,807
2022-05-04 $3.00 $3.00 $2.91 $2.99 $2.99 34,013
2022-05-03 $2.88 $3.00 $2.86 $3.00 $3.00 36,402
2022-05-02 $2.85 $2.95 $2.76 $2.93 $2.93 13,552
2022-04-29 $2.80 $2.88 $2.76 $2.88 $2.88 14,065
2022-04-28 $2.88 $2.89 $2.76 $2.76 $2.76 16,387
2022-04-27 $2.75 $2.89 $2.70 $2.78 $2.78 24,965
2022-04-26 $2.59 $2.75 $2.59 $2.74 $2.74 34,372
2022-04-25 $2.68 $2.85 $2.56 $2.56 $2.56 26,532
2022-04-22 $2.86 $2.98 $2.65 $2.65 $2.65 31,235
2022-04-21 $2.97 $2.97 $2.88 $2.90 $2.90 24,194
2022-04-20 $2.96 $2.98 $2.86 $2.95 $2.95 32,123
2022-04-19 $2.94 $2.98 $2.90 $2.90 $2.90 9,788
2022-04-18 $2.90 $2.98 $2.86 $2.90 $2.90 19,719
2022-04-14 $2.88 $3.04 $2.86 $2.91 $2.91 11,495
2022-04-13 $2.98 $3.03 $2.81 $2.91 $2.91 19,819
2022-04-12 $2.92 $3.02 $2.87 $2.99 $2.99 23,068
2022-04-11 $2.88 $3.00 $2.85 $2.92 $2.92 26,254
2022-04-08 $2.90 $2.98 $2.76 $2.79 $2.79 6,971
2022-04-07 $2.91 $3.03 $2.91 $2.95 $2.95 13,764
2022-04-06 $3.01 $3.04 $2.80 $2.90 $2.90 40,488
2022-04-05 $3.17 $3.19 $3.02 $3.05 $3.05 12,148
2022-04-04 $3.07 $3.24 $2.98 $3.17 $3.17 77,756
2022-04-01 $3.09 $3.09 $2.95 $2.98 $2.98 14,411
2022-03-31 $3.10 $3.10 $2.93 $3.05 $3.05 23,059
2022-03-30 $3.40 $3.40 $2.92 $3.09 $3.09 76,179
2022-03-29 $2.95 $3.20 $2.92 $3.19 $3.19 40,039
2022-03-28 $2.97 $2.97 $2.90 $2.96 $2.96 5,838
2022-03-25 $3.01 $3.02 $2.89 $2.93 $2.93 16,579
2022-03-24 $2.92 $3.04 $2.85 $2.93 $2.93 8,371
2022-03-23 $3.04 $3.04 $2.93 $2.94 $2.94 15,489
2022-03-22 $3.19 $3.19 $2.98 $3.05 $3.05 20,979
2022-03-21 $3.19 $3.20 $2.92 $2.98 $2.98 35,628
2022-03-18 $2.90 $3.22 $2.90 $3.17 $3.17 42,829
2022-03-17 $2.83 $3.00 $2.73 $2.99 $2.99 54,879
2022-03-16 $2.66 $3.02 $2.63 $2.88 $2.88 89,420
2022-03-15 $2.37 $2.65 $2.30 $2.56 $2.56 111,347
2022-03-14 $2.30 $2.49 $2.25 $2.32 $2.32 36,682
2022-03-11 $2.45 $2.45 $2.20 $2.30 $2.30 60,388
2022-03-10 $2.43 $2.47 $2.35 $2.43 $2.43 23,017
2022-03-09 $2.38 $2.58 $2.38 $2.47 $2.47 30,283
2022-03-08 $2.47 $2.52 $2.37 $2.42 $2.42 64,460
2022-03-07 $2.54 $2.55 $2.45 $2.45 $2.45 42,928
2022-03-04 $2.60 $2.62 $2.51 $2.55 $2.55 37,850
2022-03-03 $2.64 $2.69 $2.61 $2.61 $2.61 12,994
2022-03-02 $2.83 $2.83 $2.60 $2.64 $2.64 39,762
2022-03-01 $2.63 $2.69 $2.60 $2.63 $2.63 26,657
2022-02-28 $2.64 $2.70 $2.62 $2.65 $2.65 23,322
2022-02-25 $2.71 $2.71 $2.61 $2.68 $2.68 21,743
2022-02-24 $2.61 $2.68 $2.58 $2.66 $2.66 52,929
2022-02-23 $2.65 $2.68 $2.61 $2.63 $2.63 14,448
2022-02-22 $2.68 $2.73 $2.61 $2.62 $2.62 73,349
2022-02-18 $2.68 $2.69 $2.65 $2.65 $2.65 17,191
2022-02-17 $2.82 $2.84 $2.65 $2.67 $2.67 4,532
2022-02-16 $2.73 $2.79 $2.67 $2.68 $2.68 11,702
2022-02-15 $2.69 $2.75 $2.65 $2.70 $2.70 17,162
2022-02-14 $2.70 $2.72 $2.66 $2.68 $2.68 7,035
2022-02-11 $2.78 $2.88 $2.68 $2.74 $2.74 18,390
2022-02-10 $2.90 $2.90 $2.73 $2.75 $2.75 18,215
2022-02-09 $2.74 $2.79 $2.74 $2.77 $2.77 16,770
2022-02-08 $2.75 $2.79 $2.71 $2.74 $2.74 32,403
2022-02-07 $2.72 $2.80 $2.72 $2.77 $2.77 31,409
2022-02-04 $2.67 $2.74 $2.67 $2.72 $2.72 14,092
2022-02-03 $2.75 $2.75 $2.65 $2.70 $2.70 30,360
2022-02-02 $2.78 $2.78 $2.65 $2.78 $2.78 9,533
2022-02-01 $2.75 $2.75 $2.66 $2.74 $2.74 11,495
2022-01-31 $2.67 $2.86 $2.62 $2.75 $2.75 23,713
2022-01-28 $2.62 $2.66 $2.60 $2.66 $2.66 33,959
2022-01-27 $2.72 $2.74 $2.63 $2.65 $2.65 26,723
2022-01-26 $2.75 $2.75 $2.61 $2.61 $2.61 49,111
2022-01-25 $2.77 $2.77 $2.66 $2.75 $2.75 26,978
2022-01-24 $2.60 $2.72 $2.60 $2.69 $2.69 71,005
2022-01-21 $2.63 $2.70 $2.60 $2.61 $2.61 76,088
2022-01-20 $2.73 $2.73 $2.60 $2.64 $2.64 40,618
2022-01-19 $2.60 $2.70 $2.60 $2.63 $2.63 36,177
2022-01-18 $2.69 $2.69 $2.57 $2.60 $2.60 29,212
2022-01-14 $2.68 $2.74 $2.58 $2.67 $2.67 71,629
2022-01-13 $2.74 $2.75 $2.66 $2.69 $2.69 20,768
2022-01-12 $2.66 $2.79 $2.66 $2.74 $2.74 48,427
2022-01-11 $2.50 $2.85 $2.49 $2.65 $2.65 30,538
2022-01-10 $2.65 $2.66 $2.48 $2.60 $2.60 111,786
2022-01-07 $2.74 $2.74 $2.65 $2.65 $2.65 19,074
2022-01-06 $2.72 $2.82 $2.66 $2.70 $2.70 10,818
2022-01-05 $2.75 $2.92 $2.65 $2.67 $2.67 29,101
2022-01-04 $2.80 $2.80 $2.75 $2.76 $2.76 6,884
2022-01-03 $2.69 $2.81 $2.69 $2.78 $2.78 11,557
2021-12-31 $2.65 $2.74 $2.64 $2.68 $2.68 66,573
2021-12-30 $2.60 $2.79 $2.60 $2.63 $2.63 44,835
2021-12-29 $2.60 $2.72 $2.48 $2.58 $2.58 106,071
2021-12-28 $2.68 $2.73 $2.64 $2.69 $2.69 87,315
2021-12-27 $2.78 $2.80 $2.61 $2.69 $2.69 93,723
2021-12-23 $2.74 $2.78 $2.66 $2.77 $2.77 78,258
2021-12-22 $2.61 $2.79 $2.61 $2.70 $2.70 80,577
2021-12-21 $2.63 $2.74 $2.51 $2.62 $2.62 80,261
2021-12-20 $2.72 $2.73 $2.57 $2.59 $2.59 36,982
2021-12-17 $2.68 $2.79 $2.60 $2.61 $2.61 65,811
2021-12-16 $2.80 $2.80 $2.64 $2.67 $2.67 20,276
2021-12-15 $2.74 $2.80 $2.63 $2.74 $2.74 48,242
2021-12-14 $2.76 $2.84 $2.70 $2.74 $2.74 48,820
2021-12-13 $2.92 $2.98 $2.77 $2.82 $2.82 35,037
2021-12-10 $3.00 $3.03 $2.78 $2.93 $2.93 36,853
2021-12-09 $3.16 $3.16 $2.95 $2.99 $2.99 33,544
2021-12-08 $2.95 $3.06 $2.88 $2.97 $2.97 61,033
2021-12-07 $2.88 $3.00 $2.81 $2.92 $2.92 22,145
2021-12-06 $2.74 $2.93 $2.73 $2.79 $2.79 54,115
2021-12-03 $2.89 $2.95 $2.66 $2.76 $2.76 95,072
2021-12-02 $3.05 $3.18 $2.89 $2.89 $2.89 165,781
2021-12-01 $3.19 $3.19 $3.05 $3.06 $3.06 43,806
2021-11-30 $3.15 $3.28 $3.04 $3.07 $3.07 68,399
2021-11-29 $3.52 $3.52 $3.15 $3.16 $3.16 85,395
2021-11-26 $3.40 $3.54 $3.38 $3.46 $3.46 47,200
2021-11-24 $3.47 $3.54 $3.46 $3.50 $3.50 31,576
2021-11-23 $3.74 $3.78 $3.36 $3.45 $3.45 106,144
2021-11-22 $3.77 $3.90 $3.71 $3.72 $3.72 85,073
2021-11-19 $3.83 $3.93 $3.80 $3.86 $3.86 85,193
2021-11-18 $3.87 $3.90 $3.75 $3.87 $3.87 74,268
2021-11-17 $3.93 $3.97 $3.82 $3.89 $3.89 50,958
2021-11-16 $3.95 $4.01 $3.83 $3.92 $3.92 93,991
2021-11-15 $3.93 $4.08 $3.90 $3.95 $3.95 93,889
2021-11-12 $3.84 $4.04 $3.60 $3.99 $3.99 559,182
2021-11-11 $3.63 $4.31 $3.61 $4.21 $4.21 441,049
2021-11-10 $3.69 $3.75 $3.57 $3.65 $3.65 122,027
2021-11-09 $3.72 $3.78 $3.58 $3.67 $3.67 41,093
2021-11-08 $3.73 $3.81 $3.58 $3.74 $3.74 39,964
2021-11-05 $3.65 $3.75 $3.61 $3.73 $3.73 30,670
2021-11-04 $3.75 $3.75 $3.50 $3.64 $3.64 76,274
2021-11-03 $3.70 $3.81 $3.58 $3.79 $3.79 35,506
2021-11-02 $3.88 $3.98 $3.61 $3.70 $3.70 122,388
2021-11-01 $3.80 $3.90 $3.75 $3.84 $3.84 43,350
2021-10-29 $3.77 $3.98 $3.69 $3.77 $3.77 118,516
2021-10-28 $3.55 $3.85 $3.46 $3.76 $3.76 261,996
2021-10-27 $3.44 $3.66 $3.26 $3.49 $3.49 144,935
2021-10-26 $3.50 $3.57 $3.39 $3.47 $3.47 54,493
2021-10-25 $3.39 $3.74 $3.30 $3.51 $3.51 135,944
2021-10-22 $3.33 $3.40 $3.30 $3.37 $3.37 43,512
2021-10-21 $3.27 $3.37 $3.27 $3.36 $3.36 36,355
2021-10-20 $3.30 $3.36 $3.26 $3.28 $3.28 32,668
2021-10-19 $3.25 $3.33 $3.25 $3.28 $3.28 28,821
2021-10-18 $3.22 $3.33 $3.21 $3.26 $3.26 40,955
2021-10-15 $3.29 $3.30 $3.22 $3.23 $3.23 36,967
2021-10-14 $3.34 $3.34 $3.22 $3.29 $3.29 57,936
2021-10-13 $3.29 $3.37 $3.29 $3.37 $3.37 12,304
2021-10-12 $3.25 $3.35 $3.24 $3.28 $3.28 14,484
2021-10-11 $3.30 $3.32 $3.20 $3.25 $3.25 23,820
2021-10-08 $3.25 $3.32 $3.22 $3.24 $3.24 21,007
2021-10-07 $3.21 $3.30 $3.15 $3.22 $3.22 36,150
2021-10-06 $3.10 $3.25 $3.03 $3.11 $3.11 19,712
2021-10-05 $3.15 $3.29 $3.13 $3.13 $3.13 19,699
2021-10-04 $3.17 $3.30 $3.13 $3.19 $3.19 33,750
2021-10-01 $3.29 $3.29 $3.00 $3.08 $3.08 82,260
2021-09-30 $3.25 $3.31 $3.20 $3.26 $3.26 15,987
2021-09-29 $3.33 $3.33 $3.21 $3.30 $3.30 34,642
2021-09-28 $3.34 $3.40 $3.25 $3.34 $3.34 38,705
2021-09-27 $3.35 $3.43 $3.33 $3.37 $3.37 16,932
2021-09-24 $3.35 $3.41 $3.30 $3.32 $3.32 16,438
2021-09-23 $3.43 $3.45 $3.30 $3.37 $3.37 20,504
2021-09-22 $3.24 $3.41 $3.24 $3.36 $3.36 10,451
2021-09-21 $3.25 $3.35 $3.21 $3.25 $3.25 22,821
2021-09-20 $3.32 $3.33 $3.20 $3.24 $3.24 29,402
2021-09-17 $3.38 $3.43 $3.32 $3.37 $3.37 28,744
2021-09-16 $3.39 $3.45 $3.35 $3.38 $3.38 28,264
2021-09-15 $3.51 $3.59 $3.34 $3.39 $3.39 30,448
2021-09-14 $3.62 $3.74 $3.50 $3.52 $3.52 36,020
2021-09-13 $3.71 $3.71 $3.56 $3.68 $3.68 16,850
2021-09-10 $3.82 $3.84 $3.68 $3.70 $3.70 41,162
2021-09-09 $3.37 $3.90 $3.32 $3.70 $3.70 112,713
2021-09-08 $3.56 $3.56 $3.33 $3.38 $3.38 51,779
2021-09-07 $3.56 $3.65 $3.48 $3.52 $3.52 30,692
2021-09-03 $3.52 $3.62 $3.50 $3.58 $3.58 9,950
2021-09-02 $3.54 $3.68 $3.50 $3.56 $3.56 49,108
2021-09-01 $3.53 $3.62 $3.44 $3.55 $3.55 36,179
2021-08-31 $3.52 $3.61 $3.47 $3.53 $3.53 24,205
2021-08-30 $3.60 $3.72 $3.42 $3.50 $3.50 45,298
2021-08-27 $3.64 $3.85 $3.59 $3.64 $3.64 29,858
2021-08-26 $3.68 $3.72 $3.59 $3.62 $3.62 17,079
2021-08-25 $3.74 $3.87 $3.67 $3.72 $3.72 28,742
2021-08-24 $3.73 $3.78 $3.67 $3.76 $3.76 35,254
2021-08-23 $3.50 $3.70 $3.50 $3.68 $3.68 39,739
2021-08-20 $3.46 $3.58 $3.42 $3.49 $3.49 60,334
2021-08-19 $3.59 $3.64 $3.40 $3.45 $3.45 58,071
2021-08-18 $3.68 $3.80 $3.58 $3.65 $3.65 24,947
2021-08-17 $3.85 $3.88 $3.61 $3.66 $3.66 53,948
2021-08-16 $3.98 $4.02 $3.78 $3.84 $3.84 78,008
2021-08-13 $4.15 $4.16 $4.00 $4.03 $4.03 56,378
2021-08-12 $4.16 $4.38 $4.10 $4.15 $4.15 100,909
2021-08-11 $4.07 $4.18 $3.99 $4.08 $4.08 60,107
2021-08-10 $4.08 $4.16 $4.04 $4.07 $4.07 53,230
2021-08-09 $4.07 $4.22 $4.02 $4.09 $4.09 64,253
2021-08-06 $4.05 $4.14 $4.02 $4.07 $4.07 24,577
2021-08-05 $4.05 $4.15 $4.03 $4.09 $4.09 26,573
2021-08-04 $4.14 $4.17 $3.97 $4.00 $4.00 50,114
2021-08-03 $4.11 $4.17 $4.06 $4.15 $4.15 9,594
2021-08-02 $4.13 $4.25 $4.08 $4.16 $4.16 19,863
2021-07-30 $4.27 $4.27 $4.11 $4.21 $4.21 13,114
2021-07-29 $4.15 $4.30 $4.14 $4.24 $4.24 18,908
2021-07-28 $4.49 $4.49 $3.94 $4.15 $4.15 48,107
2021-07-27 $4.20 $4.20 $3.90 $3.99 $3.99 79,350
2021-07-26 $4.23 $4.26 $4.15 $4.20 $4.20 22,140
2021-07-23 $4.41 $4.54 $4.15 $4.23 $4.23 36,947
2021-07-22 $4.31 $4.48 $4.28 $4.39 $4.39 25,999
2021-07-21 $4.26 $4.40 $4.25 $4.32 $4.32 29,949
2021-07-20 $4.18 $4.36 $4.10 $4.31 $4.31 23,912
2021-07-19 $4.28 $4.28 $4.07 $4.22 $4.22 65,631
2021-07-16 $4.67 $4.67 $4.31 $4.35 $4.35 72,117
2021-07-15 $4.77 $4.78 $4.55 $4.58 $4.58 58,831
2021-07-14 $4.87 $4.89 $4.66 $4.78 $4.78 58,604
2021-07-13 $4.84 $5.01 $4.69 $4.84 $4.84 128,820
2021-07-12 $4.76 $4.83 $4.66 $4.78 $4.78 29,137
2021-07-09 $4.71 $4.82 $4.66 $4.74 $4.74 46,332
2021-07-08 $4.67 $4.78 $4.61 $4.70 $4.70 61,562
2021-07-07 $4.77 $4.88 $4.63 $4.74 $4.74 43,365
2021-07-06 $5.06 $5.07 $4.77 $4.80 $4.80 87,294
2021-07-02 $5.01 $5.03 $4.80 $5.01 $5.01 78,852
2021-07-01 $4.95 $5.06 $4.88 $5.00 $5.00 85,492
2021-06-30 $4.70 $4.95 $4.70 $4.93 $4.93 109,728
2021-06-29 $4.72 $4.77 $4.63 $4.73 $4.73 73,100
2021-06-28 $4.77 $4.83 $4.70 $4.75 $4.75 62,865
2021-06-25 $4.82 $4.90 $4.72 $4.82 $4.82 63,706
2021-06-24 $4.94 $4.99 $4.78 $4.82 $4.82 31,870
2021-06-23 $4.80 $4.88 $4.73 $4.86 $4.86 80,151
2021-06-22 $4.87 $4.97 $4.70 $4.73 $4.73 58,620
2021-06-21 $5.01 $5.05 $4.80 $4.85 $4.85 80,842
2021-06-18 $4.77 $5.00 $4.67 $4.90 $4.90 128,512
2021-06-17 $4.62 $4.85 $4.60 $4.80 $4.80 63,735
2021-06-16 $4.52 $4.72 $4.50 $4.57 $4.57 43,795
2021-06-15 $4.80 $4.80 $4.58 $4.62 $4.62 53,751
2021-06-14 $5.04 $5.05 $4.80 $4.80 $4.80 105,728
2021-06-11 $4.96 $5.20 $4.93 $5.04 $5.04 68,307
2021-06-10 $5.43 $5.43 $4.90 $4.93 $4.93 101,777
2021-06-09 $5.40 $5.49 $5.11 $5.31 $5.31 218,662
2021-06-08 $4.99 $5.04 $4.82 $4.87 $4.87 68,535
2021-06-07 $4.89 $5.00 $4.82 $4.97 $4.97 116,826
2021-06-04 $4.76 $4.85 $4.67 $4.79 $4.79 56,344
2021-06-03 $4.82 $4.87 $4.61 $4.76 $4.76 93,019
2021-06-02 $4.48 $4.88 $4.38 $4.77 $4.77 268,819
2021-06-01 $4.22 $4.49 $4.21 $4.45 $4.45 115,162
2021-05-28 $4.38 $4.39 $4.14 $4.19 $4.19 103,681
2021-05-27 $4.31 $4.44 $4.11 $4.33 $4.33 152,491
2021-05-26 $4.18 $4.40 $4.17 $4.32 $4.32 124,362
2021-05-25 $4.37 $4.40 $4.15 $4.18 $4.18 55,004
2021-05-24 $4.39 $4.51 $4.25 $4.33 $4.33 55,553
2021-05-21 $4.48 $4.48 $4.34 $4.39 $4.39 24,552
2021-05-20 $4.30 $4.43 $4.30 $4.37 $4.37 34,959
2021-05-19 $4.42 $4.45 $4.20 $4.29 $4.29 48,476
2021-05-18 $4.45 $4.59 $4.31 $4.49 $4.49 69,105
2021-05-17 $4.17 $4.47 $3.98 $4.44 $4.44 76,710
2021-05-14 $3.87 $4.19 $3.82 $4.19 $4.19 76,839
2021-05-13 $4.09 $4.10 $3.76 $3.86 $3.86 116,803
2021-05-12 $4.40 $4.63 $4.01 $4.10 $4.10 158,086
2021-05-11 $4.00 $4.17 $3.92 $4.17 $4.17 60,856
2021-05-10 $4.33 $4.33 $4.02 $4.10 $4.10 59,876
2021-05-07 $4.21 $4.34 $4.19 $4.33 $4.33 38,904
2021-05-06 $4.30 $4.46 $4.13 $4.25 $4.25 53,097
2021-05-05 $4.38 $4.47 $4.28 $4.33 $4.33 28,608
2021-05-04 $4.42 $4.42 $4.17 $4.39 $4.39 82,379
2021-05-03 $4.47 $4.49 $4.41 $4.44 $4.44 26,627
2021-04-30 $4.45 $4.60 $4.37 $4.45 $4.45 30,817
2021-04-29 $4.55 $4.58 $4.37 $4.50 $4.50 56,646
2021-04-28 $4.69 $4.71 $4.53 $4.55 $4.55 57,548
2021-04-27 $4.55 $4.70 $4.46 $4.65 $4.65 72,991
2021-04-26 $4.55 $4.62 $4.49 $4.57 $4.57 52,882
2021-04-23 $4.37 $4.62 $4.37 $4.54 $4.54 72,261
2021-04-22 $4.46 $4.51 $4.30 $4.37 $4.37 37,444
2021-04-21 $4.22 $4.40 $4.22 $4.40 $4.40 50,179
2021-04-20 $4.35 $4.43 $4.12 $4.22 $4.22 76,339
2021-04-19 $4.50 $4.56 $4.28 $4.36 $4.36 97,043
2021-04-16 $4.45 $4.49 $4.27 $4.49 $4.49 74,772
2021-04-15 $4.74 $4.83 $4.31 $4.44 $4.44 108,032
2021-04-14 $4.69 $4.75 $4.62 $4.65 $4.65 42,984
2021-04-13 $4.75 $4.77 $4.51 $4.64 $4.64 97,164
2021-04-12 $4.88 $4.90 $4.57 $4.66 $4.66 88,337
2021-04-09 $5.14 $5.14 $4.87 $4.95 $4.95 64,911
2021-04-08 $4.86 $5.23 $4.75 $5.23 $5.23 103,354
2021-04-07 $4.97 $4.97 $4.84 $4.85 $4.85 57,803
2021-04-06 $4.90 $5.02 $4.87 $4.98 $4.98 69,838
2021-04-05 $5.46 $5.46 $4.95 $4.98 $4.98 96,267
2021-04-01 $4.90 $5.37 $4.85 $5.31 $5.31 209,391
2021-03-31 $4.83 $4.89 $4.63 $4.74 $4.74 70,867
2021-03-30 $4.80 $4.85 $4.53 $4.78 $4.78 147,798
2021-03-29 $4.86 $5.00 $4.69 $4.85 $4.85 154,322
2021-03-26 $5.07 $5.12 $4.77 $4.87 $4.87 112,277
2021-03-25 $5.05 $5.14 $4.74 $5.02 $5.02 167,902
2021-03-24 $5.58 $5.80 $5.05 $5.08 $5.08 299,339
2021-03-23 $5.76 $5.80 $5.41 $5.53 $5.53 148,841
2021-03-22 $6.02 $6.10 $5.74 $5.80 $5.80 102,582
2021-03-19 $5.73 $6.04 $5.63 $5.98 $5.98 138,084
2021-03-18 $6.25 $6.45 $5.70 $5.73 $5.73 233,435
2021-03-17 $6.19 $6.49 $6.03 $6.33 $6.33 289,603
2021-03-16 $5.84 $6.05 $5.71 $6.00 $6.00 193,419
2021-03-15 $5.53 $6.23 $5.50 $5.81 $5.81 340,358
2021-03-12 $5.60 $5.60 $5.39 $5.53 $5.53 68,334
2021-03-11 $5.12 $5.54 $5.12 $5.51 $5.51 77,450
2021-03-10 $5.24 $5.29 $5.01 $5.11 $5.11 84,940
2021-03-09 $4.90 $5.20 $4.85 $5.18 $5.18 113,233
2021-03-08 $5.05 $5.19 $4.79 $4.80 $4.80 58,721
2021-03-05 $4.78 $5.00 $4.31 $4.99 $4.99 155,434
2021-03-04 $5.23 $5.41 $4.68 $4.82 $4.82 263,061
2021-03-03 $5.59 $5.74 $5.18 $5.20 $5.20 126,483
2021-03-02 $5.73 $5.80 $5.50 $5.64 $5.64 41,832
2021-03-01 $5.52 $5.76 $5.52 $5.68 $5.68 78,303
2021-02-26 $5.62 $5.76 $5.28 $5.46 $5.46 141,204
2021-02-25 $5.98 $6.06 $5.50 $5.54 $5.54 185,209
2021-02-24 $5.90 $6.17 $5.83 $5.93 $5.93 172,709
2021-02-23 $6.25 $6.26 $5.30 $5.85 $5.85 533,006
2021-02-22 $6.74 $7.15 $6.42 $6.64 $6.64 1,045,724
2021-02-19 $6.76 $7.07 $6.66 $6.71 $6.71 240,417
2021-02-18 $6.85 $7.20 $6.61 $6.69 $6.69 440,688
2021-02-17 $7.36 $7.93 $6.58 $6.75 $6.75 1,217,104
2021-02-16 $6.71 $8.75 $6.71 $7.44 $7.44 2,084,269
2021-02-12 $6.57 $6.78 $6.51 $6.65 $6.65 81,178
2021-02-11 $6.63 $6.86 $6.52 $6.64 $6.64 100,215
2021-02-10 $6.77 $6.88 $6.50 $6.71 $6.71 138,344
2021-02-09 $6.85 $6.97 $6.64 $6.73 $6.73 127,246
2021-02-08 $6.77 $7.28 $6.63 $6.78 $6.78 338,007
2021-02-05 $6.63 $7.25 $6.56 $6.92 $6.92 410,093
2021-02-04 $6.53 $6.80 $6.37 $6.52 $6.52 405,168
2021-02-03 $6.32 $6.41 $6.20 $6.37 $6.37 201,679
2021-02-02 $6.36 $6.43 $6.08 $6.26 $6.26 152,562
2021-02-01 $6.26 $6.38 $6.13 $6.30 $6.30 118,500
2021-01-29 $6.43 $6.43 $6.10 $6.31 $6.31 181,632
2021-01-28 $6.45 $6.54 $6.30 $6.44 $6.44 143,296
2021-01-27 $6.66 $6.86 $6.31 $6.50 $6.50 252,912
2021-01-26 $6.65 $6.99 $6.60 $6.87 $6.87 150,131
2021-01-25 $7.06 $7.14 $6.18 $6.70 $6.70 564,265
2021-01-22 $7.06 $7.29 $6.97 $7.02 $7.02 218,907
2021-01-21 $6.97 $7.35 $6.91 $7.10 $7.10 445,409
2021-01-20 $7.00 $7.15 $6.90 $6.98 $6.98 206,877
2021-01-19 $7.02 $7.13 $6.80 $7.04 $7.04 176,048
2021-01-15 $7.18 $7.30 $6.70 $6.96 $6.96 246,221
2021-01-14 $6.99 $7.42 $6.92 $7.25 $7.25 265,701
2021-01-13 $7.20 $7.20 $6.89 $6.99 $6.99 181,857
2021-01-12 $6.96 $7.24 $6.85 $7.18 $7.18 362,469
2021-01-11 $6.62 $7.45 $6.60 $6.90 $6.90 540,900
2021-01-08 $7.00 $7.14 $6.49 $6.73 $6.73 387,760
2021-01-07 $6.76 $7.15 $6.67 $6.91 $6.91 381,893
2021-01-06 $6.50 $6.87 $6.41 $6.64 $6.64 326,949
2021-01-05 $6.12 $6.57 $6.06 $6.47 $6.47 255,422
2021-01-04 $6.20 $6.20 $5.98 $6.16 $6.16 345,950
2020-12-31 $6.33 $6.33 $6.11 $6.24 $6.24 242,299
2020-12-30 $6.29 $6.37 $6.11 $6.31 $6.31 262,995
2020-12-29 $6.31 $6.38 $6.01 $6.38 $6.38 297,515
2020-12-28 $6.72 $6.84 $6.26 $6.34 $6.34 580,577
2020-12-24 $6.97 $6.97 $6.66 $6.80 $6.80 208,485
2020-12-23 $7.02 $7.05 $6.61 $6.98 $6.98 446,063
2020-12-22 $7.14 $7.20 $6.61 $6.90 $6.90 517,057
2020-12-21 $6.89 $6.90 $6.46 $6.78 $6.78 304,360
2020-12-18 $6.81 $7.15 $6.61 $6.87 $6.87 481,740
2020-12-17 $6.78 $6.88 $6.51 $6.81 $6.81 367,032
2020-12-16 $7.00 $7.00 $6.55 $6.78 $6.78 321,899
2020-12-15 $6.61 $6.91 $6.45 $6.89 $6.89 424,564
2020-12-14 $7.07 $7.10 $6.21 $6.41 $6.41 488,867
2020-12-11 $6.91 $7.16 $6.55 $6.99 $6.99 455,377
2020-12-10 $6.66 $7.09 $6.61 $6.89 $6.89 354,817
2020-12-09 $7.30 $7.40 $6.69 $6.90 $6.90 731,636
2020-12-08 $7.43 $7.62 $7.20 $7.31 $7.31 753,293
2020-12-07 $7.18 $7.53 $6.40 $7.43 $7.43 1,982,223
2020-12-04 $8.00 $8.16 $7.50 $7.82 $7.82 1,440,565
2020-12-03 $9.01 $9.60 $8.28 $8.51 $8.51 2,783,121
2020-12-02 $7.83 $8.60 $7.24 $8.28 $8.28 3,478,141
2020-12-01 $12.51 $13.69 $8.22 $8.68 $8.68 45,525,335
2020-11-30 $7.50 $10.50 $5.72 $10.50 $10.50 89,477,104
2020-11-27 $3.70 $4.05 $3.70 $3.83 $3.83 155,664
2020-11-25 $4.34 $4.38 $3.63 $3.73 $3.73 344,028
2020-11-24 $4.91 $4.95 $4.05 $4.23 $4.23 786,046
2020-11-23 $3.45 $4.98 $3.39 $4.72 $4.72 1,368,199
2020-11-20 $3.21 $3.45 $3.17 $3.38 $3.38 306,988
2020-11-19 $3.16 $3.27 $3.12 $3.15 $3.15 140,422
2020-11-18 $3.15 $3.26 $3.07 $3.11 $3.11 72,317
2020-11-17 $3.29 $3.35 $3.20 $3.25 $3.25 61,334
2020-11-16 $3.22 $3.35 $3.14 $3.31 $3.31 81,845
2020-11-13 $3.12 $3.44 $3.09 $3.16 $3.16 167,185
2020-11-12 $3.03 $3.20 $3.00 $3.15 $3.15 194,855
2020-11-11 $3.00 $3.08 $2.85 $2.88 $2.88 78,011
2020-11-10 $3.11 $3.12 $2.97 $3.00 $3.00 34,192
2020-11-09 $3.01 $3.14 $2.97 $3.02 $3.02 31,873
2020-11-06 $3.13 $3.28 $3.04 $3.10 $3.10 38,481
2020-11-05 $2.91 $3.15 $2.91 $3.13 $3.13 27,492
2020-11-04 $2.99 $3.13 $2.92 $2.98 $2.98 14,491
2020-11-03 $2.95 $3.01 $2.88 $2.96 $2.96 18,679
2020-11-02 $2.93 $3.02 $2.87 $2.89 $2.89 29,803
2020-10-30 $3.00 $3.02 $2.87 $2.95 $2.95 18,188
2020-10-29 $2.95 $3.03 $2.92 $3.00 $3.00 11,504
2020-10-28 $3.03 $3.04 $2.91 $2.94 $2.94 28,939
2020-10-27 $3.09 $3.09 $3.02 $3.03 $3.03 7,516
2020-10-26 $3.18 $3.18 $2.95 $3.02 $3.02 53,175
2020-10-23 $3.22 $3.22 $3.15 $3.21 $3.21 12,399
2020-10-22 $3.24 $3.37 $3.11 $3.16 $3.16 52,975
2020-10-21 $3.17 $3.30 $3.12 $3.18 $3.18 38,658
2020-10-20 $3.15 $3.33 $3.13 $3.21 $3.21 114,156
2020-10-19 $3.13 $3.57 $3.08 $3.13 $3.13 844,279
2020-10-16 $3.06 $3.29 $3.00 $3.07 $3.07 121,471
2020-10-15 $3.12 $3.14 $3.05 $3.09 $3.09 19,915
2020-10-14 $3.09 $3.20 $3.07 $3.09 $3.09 98,108
2020-10-13 $3.00 $3.18 $2.94 $3.05 $3.05 29,345
2020-10-12 $2.92 $3.00 $2.90 $2.90 $2.90 19,444
2020-10-09 $2.94 $3.00 $2.90 $2.96 $2.96 17,390
2020-10-08 $2.97 $3.08 $2.94 $2.95 $2.95 11,563
2020-10-07 $2.97 $3.10 $2.95 $3.00 $3.00 21,344
2020-10-06 $2.97 $3.10 $2.96 $2.99 $2.99 27,165
2020-10-05 $2.98 $3.04 $2.92 $3.00 $3.00 9,336
2020-10-02 $2.94 $3.05 $2.94 $2.98 $2.98 19,874
2020-10-01 $3.01 $3.01 $2.87 $2.95 $2.95 28,485
2020-09-30 $3.01 $3.07 $2.95 $2.96 $2.96 22,397
2020-09-29 $2.94 $3.09 $2.94 $2.95 $2.95 31,162
2020-09-28 $2.90 $3.23 $2.87 $3.00 $3.00 15,723
2020-09-25 $2.97 $3.11 $2.93 $2.95 $2.95 14,325
2020-09-24 $3.05 $3.08 $2.87 $2.95 $2.95 20,742
2020-09-23 $3.09 $3.09 $2.98 $3.01 $3.01 15,711
2020-09-22 $3.09 $3.11 $3.01 $3.07 $3.07 11,778
2020-09-21 $3.22 $3.22 $3.00 $3.09 $3.09 26,478
2020-09-18 $3.26 $3.27 $3.15 $3.22 $3.22 12,898
2020-09-17 $3.17 $3.28 $3.10 $3.20 $3.20 28,513
2020-09-16 $3.30 $3.32 $3.05 $3.17 $3.17 40,236
2020-09-15 $3.27 $3.32 $3.11 $3.16 $3.16 70,820
2020-09-14 $3.35 $3.40 $3.24 $3.24 $3.24 107,322
2020-09-11 $3.14 $3.35 $3.10 $3.35 $3.35 249,918
2020-09-10 $3.04 $3.17 $2.94 $3.09 $3.09 159,910
2020-09-09 $2.90 $3.03 $2.90 $3.02 $3.02 107,120
2020-09-08 $2.79 $3.00 $2.74 $2.89 $2.89 127,634
2020-09-04 $2.77 $2.79 $2.73 $2.78 $2.78 31,636
2020-09-03 $2.80 $2.90 $2.74 $2.81 $2.81 151,544
2020-09-02 $2.75 $2.84 $2.67 $2.81 $2.81 51,166
2020-09-01 $2.70 $2.77 $2.63 $2.72 $2.72 60,408
2020-08-31 $2.67 $2.72 $2.61 $2.64 $2.64 77,484
2020-08-28 $2.68 $2.80 $2.60 $2.67 $2.67 118,791
2020-08-27 $2.76 $2.86 $2.64 $2.76 $2.76 94,914
2020-08-26 $2.80 $2.93 $2.68 $2.76 $2.76 103,465
2020-08-25 $2.81 $2.99 $2.65 $2.94 $2.94 442,856
2020-08-24 $2.55 $2.59 $2.55 $2.55 $2.55 34,675
2020-08-21 $2.62 $2.62 $2.55 $2.59 $2.59 62,610
2020-08-20 $2.68 $2.76 $2.60 $2.63 $2.63 62,295
2020-08-19 $2.85 $2.85 $2.64 $2.68 $2.68 86,877
2020-08-18 $2.72 $2.84 $2.60 $2.84 $2.84 95,411
2020-08-17 $2.90 $3.00 $2.60 $2.70 $2.70 253,060
2020-08-14 $3.20 $3.71 $2.73 $2.97 $2.97 1,955,166
2020-08-13 $2.54 $3.05 $2.54 $2.99 $2.99 710,330
2020-08-12 $2.77 $2.78 $2.52 $2.52 $2.52 86,796
2020-08-11 $2.73 $2.75 $2.62 $2.75 $2.75 71,050
2020-08-10 $2.71 $2.72 $2.61 $2.64 $2.64 32,703
2020-08-07 $2.65 $2.70 $2.64 $2.69 $2.69 51,017
2020-08-06 $2.70 $2.70 $2.62 $2.63 $2.63 23,318
2020-08-05 $2.63 $2.70 $2.63 $2.66 $2.66 12,496
2020-08-04 $2.63 $2.72 $2.61 $2.64 $2.64 43,650
2020-08-03 $2.60 $2.69 $2.60 $2.62 $2.62 73,034
2020-07-31 $2.75 $2.78 $2.73 $2.73 $2.73 20,479
2020-07-30 $2.74 $2.79 $2.68 $2.73 $2.73 27,962
2020-07-29 $2.77 $2.80 $2.65 $2.75 $2.75 39,526
2020-07-28 $2.75 $2.80 $2.64 $2.71 $2.71 46,179
2020-07-27 $2.66 $2.78 $2.65 $2.71 $2.71 25,683
2020-07-24 $2.64 $2.72 $2.61 $2.69 $2.69 49,829
2020-07-23 $2.80 $2.93 $2.60 $2.68 $2.68 76,424
2020-07-22 $3.10 $3.10 $2.75 $2.81 $2.81 165,796
2020-07-21 $2.74 $3.33 $2.74 $3.15 $3.15 515,946
2020-07-20 $2.95 $2.98 $2.86 $2.86 $2.86 26,839
2020-07-17 $2.80 $3.00 $2.80 $2.98 $2.98 66,000
2020-07-16 $2.80 $2.92 $2.75 $2.75 $2.75 26,700
2020-07-15 $2.83 $2.93 $2.74 $2.83 $2.83 41,700
2020-07-14 $2.70 $2.88 $2.70 $2.83 $2.83 24,700
2020-07-13 $2.78 $2.89 $2.70 $2.70 $2.70 117,600
2020-07-10 $2.85 $2.94 $2.73 $2.85 $2.85 90,200
2020-07-09 $3.08 $3.12 $2.80 $2.82 $2.82 113,900
2020-07-08 $3.09 $3.14 $3.05 $3.12 $3.12 39,600
2020-07-07 $3.15 $3.18 $3.02 $3.13 $3.13 79,100
2020-07-06 $3.20 $3.23 $3.10 $3.18 $3.18 153,600
2020-07-02 $3.12 $3.28 $2.99 $3.08 $3.08 382,300
2020-07-01 $2.91 $3.13 $2.81 $3.12 $3.12 288,400
2020-06-30 $2.81 $3.06 $2.70 $2.89 $2.89 309,300
2020-06-29 $2.75 $2.88 $2.67 $2.72 $2.72 155,400
2020-06-26 $2.46 $2.59 $2.39 $2.56 $2.56 101,811
2020-06-25 $2.52 $2.52 $2.36 $2.41 $2.41 79,305
2020-06-24 $2.81 $2.84 $2.35 $2.50 $2.50 261,101
2020-06-23 $3.60 $3.66 $2.75 $2.97 $2.97 1,108,209
2020-06-22 $2.62 $3.67 $2.62 $3.12 $3.12 808,707
2020-06-19 $2.44 $2.74 $2.35 $2.56 $2.56 161,510
2020-06-18 $2.45 $2.45 $2.32 $2.35 $2.35 55,642
2020-06-17 $2.35 $2.52 $2.31 $2.40 $2.40 69,655
2020-06-16 $2.65 $2.65 $2.24 $2.33 $2.33 235,738
2020-06-15 $2.35 $2.53 $2.17 $2.23 $2.23 95,858
2020-06-12 $2.01 $2.58 $2.00 $2.30 $2.30 150,310
2020-06-11 $2.14 $2.37 $2.10 $2.16 $2.16 50,943
2020-06-10 $2.28 $2.28 $2.15 $2.25 $2.25 20,838
2020-06-09 $2.20 $2.32 $2.11 $2.28 $2.28 78,704
2020-06-08 $2.18 $2.20 $2.12 $2.20 $2.20 32,763
2020-06-05 $2.09 $2.19 $2.06 $2.18 $2.18 13,961
2020-06-04 $2.17 $2.18 $2.04 $2.16 $2.16 7,272
2020-06-03 $2.16 $2.19 $2.05 $2.15 $2.15 18,245
2020-06-02 $2.10 $2.13 $2.08 $2.10 $2.10 7,762
2020-06-01 $1.95 $2.20 $1.95 $2.05 $2.05 28,138
2020-05-29 $1.97 $2.04 $1.93 $1.94 $1.94 21,567
2020-05-28 $1.95 $2.19 $1.95 $2.09 $2.09 30,389
2020-05-27 $2.19 $2.19 $1.81 $1.93 $1.93 59,743
2020-05-26 $2.12 $2.18 $2.07 $2.16 $2.16 21,423
2020-05-22 $2.22 $2.22 $2.05 $2.20 $2.20 29,326
2020-05-21 $2.06 $2.24 $2.06 $2.19 $2.19 103,698
2020-05-20 $1.96 $2.19 $1.76 $2.00 $2.00 80,395
2020-05-19 $1.86 $1.91 $1.74 $1.91 $1.91 21,094
2020-05-18 $1.84 $1.91 $1.72 $1.86 $1.86 24,223
2020-05-15 $1.82 $1.83 $1.77 $1.77 $1.77 8,336
2020-05-14 $1.90 $1.90 $1.71 $1.75 $1.75 32,536
2020-05-13 $1.75 $1.80 $1.70 $1.79 $1.79 30,602
2020-05-12 $1.68 $1.99 $1.68 $1.75 $1.75 90,592
2020-05-11 $1.74 $1.74 $1.61 $1.71 $1.71 50,069
2020-05-08 $1.70 $1.71 $1.68 $1.70 $1.70 13,388
2020-05-07 $1.75 $1.76 $1.68 $1.68 $1.68 6,565
2020-05-06 $1.71 $1.75 $1.71 $1.73 $1.73 4,054
2020-05-05 $1.78 $1.79 $1.70 $1.73 $1.73 27,975
2020-05-04 $1.85 $1.85 $1.77 $1.78 $1.78 7,158
2020-05-01 $1.80 $1.89 $1.80 $1.89 $1.89 1,648
2020-04-30 $1.89 $1.89 $1.80 $1.80 $1.80 5,566
2020-04-29 $1.90 $1.90 $1.85 $1.87 $1.87 5,340
2020-04-28 $1.80 $1.85 $1.80 $1.85 $1.85 21,049
2020-04-27 $1.87 $1.87 $1.76 $1.76 $1.76 15,384
2020-04-24 $1.77 $1.86 $1.71 $1.83 $1.83 4,781
2020-04-23 $1.73 $1.88 $1.73 $1.84 $1.84 2,679
2020-04-22 $1.82 $1.82 $1.80 $1.81 $1.81 7,063
2020-04-21 $1.86 $1.91 $1.80 $1.82 $1.82 26,708
2020-04-20 $1.81 $1.95 $1.81 $1.86 $1.86 27,467
2020-04-17 $1.86 $1.92 $1.85 $1.86 $1.86 5,182
2020-04-16 $1.89 $1.90 $1.83 $1.89 $1.89 6,430
2020-04-15 $1.86 $1.86 $1.82 $1.86 $1.86 13,143
2020-04-14 $1.92 $1.92 $1.84 $1.84 $1.84 10,929
2020-04-13 $1.87 $1.90 $1.79 $1.90 $1.90 11,505
2020-04-09 $1.76 $1.93 $1.76 $1.84 $1.84 32,595
2020-04-08 $1.76 $1.77 $1.70 $1.71 $1.71 25,379
2020-04-07 $1.65 $1.77 $1.65 $1.72 $1.72 12,854
2020-04-06 $1.68 $1.73 $1.60 $1.66 $1.66 10,376
2020-04-03 $1.62 $1.68 $1.62 $1.68 $1.68 14,216
2020-04-02 $1.72 $1.72 $1.57 $1.62 $1.62 37,892
2020-04-01 $1.77 $1.77 $1.71 $1.71 $1.71 7,325
2020-03-31 $1.71 $1.76 $1.65 $1.74 $1.74 36,276
2020-03-30 $1.75 $1.80 $1.70 $1.70 $1.70 20,311
2020-03-27 $1.64 $1.75 $1.62 $1.72 $1.72 23,237
2020-03-26 $1.60 $1.70 $1.60 $1.68 $1.68 40,611
2020-03-25 $1.75 $1.75 $1.59 $1.60 $1.60 84,350
2020-03-24 $1.62 $1.75 $1.57 $1.62 $1.62 25,615
2020-03-23 $1.65 $1.69 $1.49 $1.61 $1.61 14,004
2020-03-20 $1.61 $1.72 $1.57 $1.59 $1.59 32,811
2020-03-19 $1.55 $1.85 $1.43 $1.62 $1.62 38,280
2020-03-18 $1.53 $1.56 $1.52 $1.55 $1.55 50,179
2020-03-17 $1.65 $1.65 $1.52 $1.54 $1.54 39,558
2020-03-16 $1.62 $1.69 $1.57 $1.68 $1.68 26,723
2020-03-13 $1.60 $1.74 $1.60 $1.70 $1.70 41,005
2020-03-12 $1.60 $1.99 $1.60 $1.60 $1.60 40,035
2020-03-11 $1.94 $1.94 $1.70 $1.70 $1.70 22,541
2020-03-10 $1.87 $1.93 $1.87 $1.90 $1.90 29,604
2020-03-09 $1.80 $1.90 $1.77 $1.82 $1.82 21,337
2020-03-06 $2.04 $2.07 $1.90 $1.91 $1.91 71,910
2020-03-05 $2.11 $2.13 $2.05 $2.11 $2.11 15,721
2020-03-04 $2.15 $2.15 $2.10 $2.15 $2.15 14,265
2020-03-03 $2.11 $2.20 $2.11 $2.20 $2.20 7,198
2020-03-02 $2.02 $2.16 $2.02 $2.16 $2.16 39,752
2020-02-28 $2.08 $2.09 $1.98 $2.05 $2.05 45,986
2020-02-27 $1.96 $2.00 $1.96 $1.96 $1.96 48,152
2020-02-26 $2.05 $2.07 $2.03 $2.04 $2.04 12,330
2020-02-25 $2.11 $2.11 $2.04 $2.06 $2.06 16,625
2020-02-24 $2.21 $2.22 $1.98 $1.98 $1.98 87,654
2020-02-21 $2.37 $2.37 $2.15 $2.15 $2.15 50,049
2020-02-20 $2.33 $2.39 $2.30 $2.35 $2.35 15,156
2020-02-19 $2.36 $2.39 $2.33 $2.37 $2.37 18,407
2020-02-18 $2.46 $2.46 $2.30 $2.39 $2.39 38,070
2020-02-14 $2.55 $2.55 $2.40 $2.41 $2.41 27,597
2020-02-13 $2.64 $2.64 $2.46 $2.47 $2.47 8,142
2020-02-12 $2.57 $2.65 $2.44 $2.50 $2.50 31,992
2020-02-11 $2.56 $2.65 $2.56 $2.58 $2.58 8,373
2020-02-10 $2.62 $2.70 $2.60 $2.61 $2.61 5,018
2020-02-07 $2.69 $2.70 $2.60 $2.66 $2.66 17,825
2020-02-06 $2.70 $2.82 $2.58 $2.58 $2.58 8,313
2020-02-05 $2.56 $2.75 $2.56 $2.71 $2.71 26,474
2020-02-04 $2.69 $2.71 $2.53 $2.59 $2.59 21,031
2020-02-03 $2.58 $2.78 $2.58 $2.67 $2.67 43,697
2020-01-31 $2.57 $2.75 $2.55 $2.67 $2.67 16,227
2020-01-30 $2.79 $2.84 $2.29 $2.67 $2.67 96,713
2020-01-29 $2.89 $2.93 $2.79 $2.79 $2.79 18,113
2020-01-28 $2.88 $2.94 $2.84 $2.84 $2.84 6,670
2020-01-27 $2.98 $2.98 $2.79 $2.86 $2.86 74,653
2020-01-24 $3.00 $3.04 $2.96 $3.02 $3.02 19,772
2020-01-23 $3.06 $3.09 $2.95 $2.98 $2.98 19,690
2020-01-22 $3.07 $3.12 $3.00 $3.06 $3.06 19,926
2020-01-21 $3.13 $3.15 $3.02 $3.06 $3.06 19,064
2020-01-17 $3.25 $3.29 $3.11 $3.12 $3.12 51,790
2020-01-16 $3.23 $3.31 $3.20 $3.24 $3.24 32,432
2020-01-15 $3.22 $3.32 $3.16 $3.19 $3.19 22,738
2020-01-14 $3.13 $3.30 $3.12 $3.19 $3.19 48,294
2020-01-13 $3.11 $3.15 $3.00 $3.15 $3.15 85,543
2020-01-10 $3.10 $3.10 $2.98 $3.05 $3.05 34,134
2020-01-09 $3.15 $3.15 $2.97 $3.15 $3.15 80,517
2020-01-08 $3.01 $3.14 $3.00 $3.12 $3.12 77,907
2020-01-07 $3.12 $3.19 $3.01 $3.13 $3.13 22,989
2020-01-06 $3.13 $3.23 $3.10 $3.13 $3.13 35,461
2020-01-03 $3.15 $3.17 $3.10 $3.13 $3.13 32,308
2020-01-02 $3.16 $3.29 $3.13 $3.17 $3.17 87,482
2019-12-31 $3.10 $3.49 $3.10 $3.15 $3.15 248,597
2019-12-30 $3.20 $3.50 $3.10 $3.11 $3.11 234,144
2019-12-27 $3.28 $3.36 $3.20 $3.20 $3.20 68,559
2019-12-26 $3.26 $3.48 $3.24 $3.35 $3.35 36,412
2019-12-24 $3.20 $3.37 $3.20 $3.30 $3.30 28,313
2019-12-23 $3.32 $3.39 $3.04 $3.19 $3.19 126,872
2019-12-20 $3.60 $3.67 $3.36 $3.45 $3.45 85,375
2019-12-19 $3.28 $3.60 $3.25 $3.51 $3.51 198,639
2019-12-18 $3.03 $3.30 $3.03 $3.25 $3.25 95,547
2019-12-17 $3.10 $3.11 $2.90 $3.03 $3.03 374,837
2019-12-16 $3.45 $3.50 $3.18 $3.18 $3.18 233,343
2019-12-13 $3.38 $3.55 $3.32 $3.43 $3.43 124,182
2019-12-12 $3.60 $3.79 $3.38 $3.39 $3.39 161,522
2019-12-11 $3.86 $3.86 $3.60 $3.72 $3.72 88,297
2019-12-10 $3.85 $3.89 $3.73 $3.82 $3.82 92,791
2019-12-09 $3.69 $3.93 $3.54 $3.90 $3.90 186,743
2019-12-06 $3.99 $4.00 $3.35 $3.52 $3.52 269,862
2019-12-05 $3.95 $4.11 $3.76 $3.90 $3.90 148,805
2019-12-04 $3.81 $4.16 $3.79 $3.92 $3.92 359,374
2019-12-03 $3.79 $3.85 $3.60 $3.81 $3.81 247,985
2019-12-02 $3.32 $4.10 $3.32 $3.85 $3.85 828,302
2019-11-29 $2.90 $3.30 $2.90 $3.18 $3.18 97,972
2019-11-27 $3.14 $3.24 $2.87 $3.10 $3.10 206,554
2019-11-26 $3.09 $3.25 $3.08 $3.18 $3.18 102,294
2019-11-25 $3.19 $3.34 $3.05 $3.16 $3.16 314,587
2019-11-22 $2.98 $3.29 $2.90 $3.09 $3.09 196,462
2019-11-21 $3.05 $3.05 $2.79 $2.95 $2.95 114,988
2019-11-20 $3.29 $3.35 $2.82 $3.05 $3.05 310,411
2019-11-19 $2.92 $3.22 $2.75 $3.18 $3.18 305,410
2019-11-18 $2.75 $3.13 $2.70 $2.87 $2.87 574,309
2019-11-15 $2.11 $2.91 $2.10 $2.64 $2.64 355,559
2019-11-14 $2.05 $2.08 $1.99 $2.08 $2.08 36,008
2019-11-13 $2.08 $2.08 $2.01 $2.07 $2.07 14,409
2019-11-12 $2.08 $2.10 $2.00 $2.06 $2.06 20,687
2019-11-11 $1.97 $2.00 $1.97 $2.00 $2.00 5,259
2019-11-08 $2.02 $2.02 $1.98 $2.00 $2.00 5,264
2019-11-07 $2.00 $2.06 $1.97 $1.97 $1.97 6,093
2019-11-06 $1.97 $2.03 $1.97 $2.00 $2.00 20,726
2019-11-05 $1.97 $2.00 $1.96 $2.00 $2.00 7,708
2019-11-04 $1.99 $2.00 $1.95 $1.97 $1.97 14,558
2019-11-01 $2.00 $2.00 $1.97 $1.97 $1.97 2,733
2019-10-31 $1.98 $1.99 $1.94 $1.99 $1.99 8,985
2019-10-30 $1.98 $1.98 $1.88 $1.94 $1.94 7,197
2019-10-29 $1.99 $1.99 $1.95 $1.95 $1.95 3,449
2019-10-28 $1.88 $1.99 $1.88 $1.94 $1.94 12,563
2019-10-25 $1.87 $1.92 $1.87 $1.88 $1.88 7,989
2019-10-24 $1.87 $1.94 $1.87 $1.87 $1.87 6,523
2019-10-23 $1.90 $1.94 $1.87 $1.87 $1.87 10,628
2019-10-22 $1.88 $1.91 $1.87 $1.90 $1.90 11,581
2019-10-21 $1.88 $1.89 $1.87 $1.87 $1.87 2,375
2019-10-18 $1.89 $1.90 $1.87 $1.87 $1.87 9,438
2019-10-17 $1.91 $1.94 $1.87 $1.91 $1.91 15,383
2019-10-16 $1.92 $1.96 $1.92 $1.95 $1.95 4,477
2019-10-15 $1.94 $1.94 $1.90 $1.93 $1.93 4,084
2019-10-14 $1.90 $1.95 $1.90 $1.92 $1.92 24,577
2019-10-11 $1.95 $1.97 $1.93 $1.93 $1.93 6,222
2019-10-10 $1.92 $1.92 $1.90 $1.92 $1.92 1,574
2019-10-09 $1.90 $1.91 $1.87 $1.90 $1.90 11,479
2019-10-08 $1.94 $1.98 $1.81 $1.94 $1.94 16,429
2019-10-07 $1.94 $1.97 $1.94 $1.95 $1.95 12,884
2019-10-04 $2.03 $2.04 $1.95 $1.96 $1.96 5,022
2019-10-03 $1.94 $2.02 $1.94 $2.02 $2.02 1,464
2019-10-02 $1.97 $2.00 $1.95 $2.00 $2.00 5,316
2019-10-01 $2.07 $2.15 $2.06 $2.07 $2.07 8,829
2019-09-30 $2.12 $2.13 $1.99 $2.04 $2.04 20,441
2019-09-27 $1.91 $2.03 $1.91 $2.01 $2.01 4,523
2019-09-26 $2.04 $2.04 $1.92 $1.93 $1.93 10,595
2019-09-25 $2.14 $2.14 $2.01 $2.02 $2.02 12,747
2019-09-24 $2.10 $2.13 $2.10 $2.12 $2.12 13,580
2019-09-23 $2.22 $2.23 $2.11 $2.12 $2.12 28,875
2019-09-20 $2.26 $2.27 $2.25 $2.25 $2.25 8,393
2019-09-19 $2.25 $2.25 $2.15 $2.25 $2.25 633
2019-09-18 $2.25 $2.29 $2.20 $2.20 $2.20 11,880
2019-09-17 $2.29 $2.29 $2.12 $2.17 $2.17 22,704
2019-09-16 $2.28 $2.29 $2.21 $2.27 $2.27 12,213
2019-09-13 $2.17 $2.28 $2.17 $2.26 $2.26 22,301
2019-09-12 $2.29 $2.36 $2.18 $2.24 $2.24 54,818
2019-09-11 $2.04 $2.41 $2.03 $2.29 $2.29 66,733
2019-09-10 $1.84 $2.00 $1.84 $2.00 $2.00 15,924
2019-09-09 $1.81 $1.85 $1.74 $1.74 $1.74 72,718
2019-09-06 $1.85 $1.90 $1.81 $1.81 $1.81 15,068
2019-09-05 $1.87 $1.89 $1.85 $1.86 $1.86 5,929
2019-09-04 $1.85 $1.94 $1.85 $1.85 $1.85 4,465
2019-09-03 $1.90 $1.92 $1.84 $1.84 $1.84 16,061
2019-08-30 $1.96 $2.00 $1.87 $1.92 $1.92 16,049
2019-08-29 $1.99 $2.00 $1.87 $1.87 $1.87 17,978
2019-08-28 $1.93 $1.94 $1.90 $1.92 $1.92 7,277
2019-08-27 $1.89 $1.92 $1.88 $1.90 $1.90 5,229
2019-08-26 $1.85 $1.89 $1.85 $1.87 $1.87 5,101
2019-08-23 $1.90 $1.92 $1.78 $1.79 $1.79 36,669
2019-08-22 $1.91 $1.92 $1.91 $1.92 $1.92 3,518
2019-08-21 $1.95 $1.95 $1.83 $1.87 $1.87 7,909
2019-08-20 $1.83 $1.95 $1.75 $1.95 $1.95 20,010
2019-08-19 $1.84 $2.00 $1.84 $1.87 $1.87 21,585
2019-08-16 $1.93 $1.97 $1.70 $1.83 $1.83 57,049
2019-08-15 $1.94 $2.01 $1.86 $2.01 $2.01 4,571
2019-08-14 $2.00 $2.09 $1.94 $1.97 $1.97 11,736
2019-08-13 $1.98 $2.00 $1.94 $1.98 $1.98 17,802
2019-08-12 $2.13 $2.14 $1.90 $1.98 $1.98 27,125
2019-08-09 $2.10 $2.10 $1.97 $2.06 $2.06 5,062
2019-08-08 $2.00 $2.15 $1.94 $2.15 $2.15 31,603
2019-08-07 $2.20 $2.20 $2.01 $2.01 $2.01 3,614
2019-08-06 $2.15 $2.23 $2.00 $2.20 $2.20 17,119
2019-08-05 $2.20 $2.20 $2.00 $2.13 $2.13 29,158
2019-08-02 $2.20 $2.27 $2.14 $2.18 $2.18 16,538
2019-08-01 $2.17 $2.26 $2.16 $2.25 $2.25 13,688
2019-07-31 $2.20 $2.27 $2.13 $2.24 $2.24 25,785
2019-07-30 $2.18 $2.28 $2.18 $2.20 $2.20 15,322
2019-07-29 $2.19 $2.25 $2.11 $2.20 $2.20 45,879
2019-07-26 $2.21 $2.27 $2.15 $2.18 $2.18 11,181
2019-07-25 $2.20 $2.25 $2.20 $2.22 $2.22 11,898
2019-07-24 $2.20 $2.26 $2.20 $2.23 $2.23 9,466
2019-07-23 $2.16 $2.26 $2.15 $2.16 $2.16 13,788
2019-07-22 $2.18 $2.20 $2.16 $2.19 $2.19 1,997
2019-07-19 $2.16 $2.28 $2.15 $2.28 $2.28 9,285
2019-07-18 $2.23 $2.23 $2.08 $2.14 $2.14 15,264
2019-07-17 $2.25 $2.26 $2.21 $2.21 $2.21 5,159
2019-07-16 $2.29 $2.30 $2.22 $2.28 $2.28 7,569
2019-07-15 $2.31 $2.33 $2.29 $2.30 $2.30 7,427
2019-07-12 $2.37 $2.37 $2.30 $2.30 $2.30 7,375
2019-07-11 $2.36 $2.36 $2.31 $2.34 $2.34 1,848
2019-07-10 $2.38 $2.38 $2.30 $2.31 $2.31 17,021
2019-07-09 $2.40 $2.49 $2.37 $2.44 $2.44 15,749
2019-07-08 $2.51 $2.51 $2.35 $2.35 $2.35 5,650
2019-07-05 $2.35 $2.47 $2.35 $2.46 $2.46 4,980
2019-07-03 $2.41 $2.41 $2.35 $2.35 $2.35 2,248
2019-07-02 $2.32 $2.45 $2.32 $2.35 $2.35 5,812
2019-07-01 $2.47 $2.50 $2.35 $2.38 $2.38 6,073
2019-06-28 $2.29 $2.39 $2.25 $2.39 $2.39 7,552
2019-06-27 $2.44 $2.50 $2.30 $2.31 $2.31 21,861
2019-06-26 $2.21 $2.49 $2.21 $2.41 $2.41 23,518
2019-06-25 $2.27 $2.31 $2.18 $2.27 $2.27 4,290
2019-06-24 $2.24 $2.33 $2.21 $2.32 $2.32 4,016
2019-06-21 $2.30 $2.30 $2.23 $2.23 $2.23 1,922
2019-06-20 $2.29 $2.30 $2.14 $2.22 $2.22 19,466
2019-06-19 $2.20 $2.28 $2.14 $2.28 $2.28 6,669
2019-06-18 $2.21 $2.26 $2.13 $2.24 $2.24 10,317
2019-06-17 $2.15 $2.18 $2.15 $2.18 $2.18 10,429
2019-06-14 $2.17 $2.17 $2.10 $2.14 $2.14 4,170
2019-06-13 $2.15 $2.21 $2.10 $2.15 $2.15 29,619
2019-06-12 $2.20 $2.22 $2.14 $2.19 $2.19 3,257
2019-06-11 $2.22 $2.25 $2.15 $2.15 $2.15 17,978
2019-06-10 $2.06 $2.20 $2.06 $2.17 $2.17 11,257
2019-06-07 $2.10 $2.10 $2.01 $2.10 $2.10 40,249
2019-06-06 $2.18 $2.20 $2.05 $2.08 $2.08 26,151
2019-06-05 $2.28 $2.29 $2.16 $2.16 $2.16 9,294
2019-06-04 $2.51 $2.51 $2.23 $2.31 $2.31 6,197
2019-06-03 $2.29 $2.45 $2.16 $2.18 $2.18 15,595
2019-05-31 $2.22 $2.29 $2.19 $2.29 $2.29 15,573
2019-05-30 $2.24 $2.25 $2.23 $2.25 $2.25 6,436
2019-05-29 $2.20 $2.34 $2.20 $2.25 $2.25 31,797
2019-05-28 $2.42 $2.45 $2.34 $2.36 $2.36 9,932
2019-05-24 $2.53 $2.64 $2.38 $2.46 $2.46 3,775
2019-05-23 $2.50 $2.51 $2.42 $2.42 $2.42 6,644
2019-05-22 $2.44 $2.58 $2.44 $2.45 $2.45 3,242
2019-05-21 $2.41 $2.59 $2.41 $2.45 $2.45 3,968
2019-05-20 $2.56 $2.59 $2.41 $2.42 $2.42 21,639
2019-05-17 $2.51 $2.59 $2.45 $2.57 $2.57 30,796
2019-05-16 $2.58 $2.67 $2.50 $2.50 $2.50 11,246
2019-05-15 $2.56 $2.63 $2.50 $2.53 $2.53 14,582
2019-05-14 $2.52 $2.60 $2.45 $2.45 $2.45 18,716
2019-05-13 $2.50 $2.63 $2.50 $2.52 $2.52 9,871
2019-05-10 $2.56 $2.60 $2.51 $2.52 $2.52 5,963
2019-05-09 $2.60 $2.60 $2.50 $2.59 $2.59 16,616
2019-05-08 $2.56 $2.72 $2.56 $2.58 $2.58 7,664
2019-05-07 $2.74 $2.76 $2.56 $2.58 $2.58 17,555
2019-05-06 $2.76 $2.78 $2.68 $2.78 $2.78 9,406
2019-05-03 $2.79 $2.79 $2.73 $2.79 $2.79 8,757
2019-05-02 $2.76 $2.79 $2.70 $2.75 $2.75 12,340
2019-05-01 $2.77 $2.85 $2.70 $2.79 $2.79 11,382
2019-04-30 $2.86 $2.86 $2.72 $2.72 $2.72 8,025
2019-04-29 $2.73 $2.91 $2.71 $2.71 $2.71 23,641
2019-04-26 $2.82 $2.86 $2.80 $2.80 $2.80 15,865
2019-04-25 $3.02 $3.14 $2.82 $2.85 $2.85 17,011
2019-04-24 $2.91 $2.98 $2.91 $2.94 $2.94 5,235
2019-04-23 $2.91 $2.96 $2.90 $2.93 $2.93 6,398
2019-04-22 $2.97 $2.97 $2.88 $2.90 $2.90 4,451
2019-04-18 $2.91 $2.99 $2.91 $2.91 $2.91 5,812
2019-04-17 $2.92 $3.09 $2.92 $3.00 $3.00 17,740
2019-04-16 $2.80 $2.98 $2.80 $2.98 $2.98 11,653
2019-04-15 $3.01 $3.01 $2.80 $2.85 $2.85 39,434
2019-04-12 $3.05 $3.09 $3.01 $3.01 $3.01 23,525
2019-04-11 $3.10 $3.10 $3.03 $3.06 $3.06 3,417
2019-04-10 $3.09 $3.15 $3.07 $3.12 $3.12 3,653
2019-04-09 $3.03 $3.10 $3.02 $3.09 $3.09 17,642
2019-04-08 $3.06 $3.13 $3.00 $3.00 $3.00 21,779
2019-04-05 $3.15 $3.22 $3.07 $3.12 $3.12 38,812
2019-04-04 $3.20 $3.29 $3.17 $3.22 $3.22 14,239
2019-04-03 $3.21 $3.28 $3.12 $3.23 $3.23 21,192
2019-04-02 $3.30 $3.30 $3.12 $3.20 $3.20 15,012
2019-04-01 $3.25 $3.42 $3.12 $3.30 $3.30 29,605
2019-03-29 $3.25 $3.40 $3.22 $3.22 $3.22 27,915
2019-03-28 $3.20 $3.28 $3.04 $3.20 $3.20 47,715
2019-03-27 $3.33 $3.63 $3.28 $3.30 $3.30 50,026
2019-03-26 $3.34 $3.46 $3.21 $3.24 $3.24 42,798
2019-03-25 $3.40 $3.42 $3.25 $3.35 $3.35 66,807
2019-03-22 $3.61 $3.62 $3.40 $3.45 $3.45 49,623
2019-03-21 $3.88 $3.88 $3.56 $3.62 $3.62 36,502
2019-03-20 $3.97 $3.97 $3.81 $3.91 $3.91 16,824
2019-03-19 $4.02 $4.15 $3.80 $3.94 $3.94 48,503
2019-03-18 $4.22 $4.22 $3.97 $4.01 $4.01 40,290
2019-03-15 $3.92 $4.15 $3.92 $4.08 $4.08 56,286
2019-03-14 $3.80 $3.89 $3.74 $3.89 $3.89 15,360
2019-03-13 $3.77 $3.77 $3.62 $3.75 $3.75 44,801
2019-03-12 $3.70 $3.87 $3.70 $3.78 $3.78 24,041
2019-03-11 $3.97 $4.09 $3.59 $3.71 $3.71 93,689
2019-03-08 $4.00 $4.06 $3.75 $3.90 $3.90 70,156
2019-03-07 $4.28 $4.28 $3.91 $3.97 $3.97 159,187
2019-03-06 $4.53 $5.00 $4.04 $4.18 $4.18 974,942
2019-03-05 $3.91 $4.05 $3.75 $4.02 $4.02 104,310
2019-03-04 $3.75 $4.13 $3.75 $3.84 $3.84 179,836
2019-03-01 $3.45 $3.84 $3.38 $3.63 $3.63 120,051
2019-02-28 $3.50 $3.58 $3.36 $3.44 $3.44 37,889
2019-02-27 $3.65 $3.70 $3.36 $3.50 $3.50 65,362
2019-02-26 $3.20 $3.83 $3.15 $3.65 $3.65 170,430
2019-02-25 $3.15 $3.33 $3.13 $3.17 $3.17 92,724
2019-02-22 $3.05 $3.21 $3.04 $3.12 $3.12 23,564
2019-02-21 $3.06 $3.23 $3.01 $3.05 $3.05 9,020
2019-02-20 $3.10 $3.35 $3.01 $3.08 $3.08 43,789
2019-02-19 $3.17 $3.36 $3.00 $3.10 $3.10 20,310
2019-02-15 $3.47 $3.47 $3.15 $3.18 $3.18 87,633
2019-02-14 $2.83 $3.53 $2.78 $3.52 $3.52 279,336
2019-02-13 $2.87 $2.87 $2.79 $2.84 $2.84 6,991
2019-02-12 $2.90 $2.91 $2.81 $2.87 $2.87 33,429
2019-02-11 $2.81 $2.94 $2.75 $2.86 $2.86 22,492
2019-02-08 $2.83 $2.87 $2.70 $2.70 $2.70 9,000
2019-02-07 $2.75 $2.85 $2.75 $2.81 $2.81 8,311
2019-02-06 $2.76 $2.87 $2.75 $2.75 $2.75 2,566
2019-02-05 $2.76 $2.76 $2.72 $2.75 $2.75 1,501
2019-02-04 $2.79 $2.83 $2.70 $2.78 $2.78 5,455
2019-02-01 $2.81 $2.91 $2.80 $2.81 $2.81 7,919
2019-01-31 $2.87 $2.93 $2.81 $2.81 $2.81 4,375
2019-01-30 $2.87 $2.92 $2.87 $2.88 $2.88 14,336
2019-01-29 $2.94 $2.95 $2.91 $2.91 $2.91 5,475
2019-01-28 $2.86 $2.94 $2.84 $2.94 $2.94 15,191
2019-01-25 $2.83 $2.90 $2.80 $2.87 $2.87 10,759
2019-01-24 $2.88 $2.88 $2.70 $2.82 $2.82 26,806
2019-01-23 $2.91 $2.91 $2.87 $2.90 $2.90 7,112
2019-01-22 $2.92 $2.94 $2.86 $2.90 $2.90 39,341
2019-01-18 $2.94 $2.94 $2.90 $2.92 $2.92 12,149
2019-01-17 $2.90 $3.03 $2.88 $2.92 $2.92 19,713
2019-01-16 $2.90 $3.00 $2.89 $2.91 $2.91 8,157
2019-01-15 $2.93 $2.98 $2.88 $2.90 $2.90 10,196
2019-01-14 $2.80 $3.02 $2.80 $2.91 $2.91 58,430
2019-01-11 $2.73 $2.84 $2.73 $2.80 $2.80 16,158
2019-01-10 $2.79 $2.80 $2.73 $2.74 $2.74 7,290
2019-01-09 $2.66 $2.73 $2.66 $2.71 $2.71 27,194
2019-01-08 $2.75 $2.75 $2.50 $2.66 $2.66 35,474
2019-01-07 $2.66 $2.75 $2.50 $2.65 $2.65 27,300
2019-01-04 $2.58 $2.78 $2.48 $2.68 $2.68 33,681
2019-01-03 $2.60 $2.65 $2.46 $2.50 $2.50 45,758
2019-01-02 $2.42 $2.72 $2.37 $2.60 $2.60 44,384
2018-12-31 $2.48 $2.65 $2.42 $2.44 $2.44 75,008
2018-12-28 $2.53 $2.55 $2.38 $2.39 $2.39 40,001
2018-12-27 $2.60 $2.76 $2.49 $2.53 $2.53 153,213
2018-12-26 $2.30 $2.45 $2.26 $2.36 $2.36 67,098
2018-12-24 $2.43 $2.45 $2.35 $2.37 $2.37 16,145
2018-12-21 $2.65 $2.65 $2.43 $2.43 $2.43 13,287
2018-12-20 $2.94 $2.95 $2.43 $2.68 $2.68 193,408
2018-12-19 $2.30 $3.05 $2.25 $3.04 $3.04 557,893
2018-12-18 $2.23 $2.26 $2.11 $2.14 $2.14 64,661
2018-12-17 $2.33 $2.40 $2.23 $2.23 $2.23 55,793
2018-12-14 $2.35 $2.38 $2.31 $2.32 $2.32 26,690
2018-12-13 $2.40 $2.41 $2.36 $2.39 $2.39 13,580
2018-12-12 $2.53 $2.53 $2.44 $2.47 $2.47 14,178
2018-12-11 $2.37 $2.57 $2.37 $2.54 $2.54 38,470
2018-12-10 $2.45 $2.45 $2.35 $2.35 $2.35 16,788
2018-12-07 $2.35 $2.60 $2.33 $2.45 $2.45 80,697
2018-12-06 $2.30 $2.38 $2.24 $2.25 $2.25 13,862
2018-12-04 $2.38 $2.39 $2.32 $2.37 $2.37 16,384
2018-12-03 $2.36 $2.42 $2.33 $2.39 $2.39 36,664
2018-11-30 $2.22 $2.46 $2.22 $2.30 $2.30 30,315
2018-11-29 $2.48 $2.48 $2.20 $2.27 $2.27 17,974
2018-11-28 $2.60 $2.60 $2.45 $2.50 $2.50 16,003
2018-11-27 $2.25 $2.60 $2.24 $2.60 $2.60 60,818
2018-11-26 $2.18 $2.38 $2.18 $2.20 $2.20 58,474
2018-11-23 $2.02 $2.22 $2.01 $2.18 $2.18 51,629
2018-11-21 $2.04 $2.05 $2.02 $2.03 $2.03 22,808
2018-11-20 $2.06 $2.11 $2.03 $2.04 $2.04 50,584
2018-11-19 $2.06 $2.09 $2.06 $2.07 $2.07 13,000
2018-11-16 $2.08 $2.12 $2.07 $2.07 $2.07 29,868
2018-11-15 $2.12 $2.13 $2.10 $2.10 $2.10 31,273
2018-11-14 $2.00 $2.22 $2.00 $2.11 $2.11 36,486
2018-11-13 $2.16 $2.18 $2.00 $2.00 $2.00 86,870
2018-11-12 $2.18 $2.31 $2.17 $2.17 $2.17 17,042
2018-11-09 $2.45 $2.49 $2.20 $2.21 $2.21 28,593
2018-11-08 $2.48 $2.48 $2.16 $2.41 $2.41 84,843
2018-11-07 $2.50 $2.56 $2.48 $2.48 $2.48 43,271
2018-11-06 $2.45 $2.52 $2.45 $2.49 $2.49 17,398
2018-11-05 $2.60 $2.60 $2.44 $2.47 $2.47 78,868
2018-11-02 $2.64 $2.64 $2.56 $2.60 $2.60 23,683
2018-11-01 $2.59 $2.68 $2.57 $2.65 $2.65 22,931
2018-10-31 $2.56 $2.63 $2.56 $2.57 $2.57 37,688
2018-10-30 $2.52 $2.63 $2.52 $2.53 $2.53 21,334
2018-10-29 $2.75 $3.05 $2.50 $2.53 $2.53 126,816
2018-10-26 $2.83 $2.83 $2.60 $2.66 $2.66 28,914
2018-10-25 $3.00 $3.02 $2.89 $2.93 $2.93 12,326
2018-10-24 $3.00 $3.11 $3.00 $3.02 $3.02 15,800
2018-10-23 $3.05 $3.13 $3.01 $3.01 $3.01 24,344
2018-10-22 $3.14 $3.14 $3.05 $3.05 $3.05 5,354
2018-10-19 $3.34 $3.34 $3.11 $3.16 $3.16 33,390
2018-10-18 $3.04 $3.29 $3.04 $3.08 $3.08 65,224
2018-10-17 $3.01 $3.04 $3.00 $3.04 $3.04 8,405
2018-10-16 $3.06 $3.10 $3.01 $3.03 $3.03 18,884
2018-10-15 $3.25 $3.25 $3.01 $3.02 $3.02 29,081
2018-10-12 $3.29 $3.29 $3.11 $3.22 $3.22 1,508
2018-10-11 $3.27 $3.32 $3.27 $3.31 $3.31 2,081
2018-10-10 $3.46 $3.46 $3.26 $3.26 $3.26 12,717
2018-10-09 $3.44 $3.51 $3.44 $3.51 $3.51 1,627
2018-10-08 $3.52 $3.56 $3.45 $3.46 $3.46 7,446
2018-10-05 $3.50 $3.57 $3.50 $3.51 $3.51 12,096
2018-10-04 $3.55 $3.66 $3.51 $3.51 $3.51 11,106
2018-10-03 $3.53 $3.58 $3.53 $3.56 $3.56 4,811
2018-10-02 $3.52 $3.55 $3.50 $3.50 $3.50 4,972
2018-10-01 $3.58 $3.58 $3.51 $3.51 $3.51 1,728
2018-09-28 $3.53 $3.53 $3.53 $3.53 $3.53 99
2018-09-27 $3.65 $3.65 $3.52 $3.53 $3.53 7,605
2018-09-26 $3.58 $3.62 $3.51 $3.58 $3.58 24,819
2018-09-25 $3.70 $3.70 $3.59 $3.59 $3.59 11,526
2018-09-24 $3.68 $3.72 $3.64 $3.68 $3.68 9,687
2018-09-21 $3.72 $3.77 $3.64 $3.65 $3.65 6,793
2018-09-20 $3.64 $3.75 $3.64 $3.75 $3.75 6,328
2018-09-19 $3.60 $3.72 $3.60 $3.65 $3.65 12,553
2018-09-18 $3.70 $3.72 $3.58 $3.59 $3.59 20,600
2018-09-17 $3.73 $3.73 $3.69 $3.70 $3.70 1,628
2018-09-14 $3.69 $3.82 $3.69 $3.70 $3.70 7,167
2018-09-13 $3.75 $3.79 $3.75 $3.78 $3.78 13,777
2018-09-12 $3.80 $3.82 $3.69 $3.79 $3.79 4,699
2018-09-11 $3.94 $3.98 $3.80 $3.80 $3.80 5,746
2018-09-10 $3.90 $4.07 $3.90 $3.93 $3.93 7,362
2018-09-07 $3.96 $3.96 $3.90 $3.91 $3.91 2,323
2018-09-06 $4.10 $4.11 $3.97 $3.97 $3.97 8,618
2018-09-05 $4.24 $4.24 $4.05 $4.15 $4.15 7,186
2018-09-04 $4.20 $4.27 $4.15 $4.26 $4.26 41,506
2018-08-31 $4.17 $4.25 $4.15 $4.23 $4.23 42,134
2018-08-30 $4.14 $4.18 $4.10 $4.17 $4.17 11,228
2018-08-29 $4.15 $4.19 $4.05 $4.17 $4.17 29,326
2018-08-28 $3.87 $4.15 $3.87 $4.15 $4.15 64,260
2018-08-27 $4.04 $4.04 $3.84 $3.98 $3.98 6,197
2018-08-24 $3.84 $4.08 $3.84 $4.05 $4.05 30,141
2018-08-23 $3.90 $4.08 $3.82 $4.07 $4.07 26,815
2018-08-22 $4.02 $4.02 $3.96 $4.02 $4.02 8,393
2018-08-21 $3.95 $4.10 $3.92 $4.02 $4.02 54,439
2018-08-20 $3.71 $4.00 $3.70 $3.95 $3.95 25,965
2018-08-17 $3.86 $3.86 $3.69 $3.75 $3.75 14,886
2018-08-16 $3.85 $3.94 $3.81 $3.90 $3.90 10,519
2018-08-15 $3.79 $3.84 $3.77 $3.82 $3.82 35,175
2018-08-14 $3.70 $3.84 $3.70 $3.84 $3.84 10,693
2018-08-13 $3.80 $3.88 $3.64 $3.80 $3.80 36,404
2018-08-10 $3.84 $3.92 $3.75 $3.84 $3.84 28,434
2018-08-09 $4.00 $4.23 $3.85 $3.90 $3.90 80,814
2018-08-08 $4.35 $4.47 $4.35 $4.42 $4.42 82,913
2018-08-07 $4.37 $4.42 $4.27 $4.40 $4.40 129,456
2018-08-06 $4.46 $4.46 $4.28 $4.38 $4.38 52,069
2018-08-03 $4.34 $4.45 $4.34 $4.45 $4.45 35,071
2018-08-02 $4.15 $4.34 $4.15 $4.31 $4.31 58,120
2018-08-01 $4.15 $4.17 $4.06 $4.15 $4.15 44,996
2018-07-31 $4.19 $4.23 $4.10 $4.11 $4.11 22,732
2018-07-30 $4.12 $4.19 $4.10 $4.11 $4.11 24,908
2018-07-27 $4.11 $4.12 $4.10 $4.11 $4.11 5,909
2018-07-26 $4.00 $4.10 $4.00 $4.10 $4.10 41,278
2018-07-25 $4.04 $4.04 $4.00 $4.00 $4.00 12,625
2018-07-24 $4.09 $4.09 $4.04 $4.04 $4.04 27,774
2018-07-23 $4.10 $4.10 $4.03 $4.04 $4.04 15,546
2018-07-20 $4.09 $4.12 $4.04 $4.05 $4.05 26,262
2018-07-19 $4.15 $4.18 $4.06 $4.11 $4.11 32,432
2018-07-18 $4.10 $4.10 $4.02 $4.05 $4.05 14,266
2018-07-17 $4.10 $4.15 $4.01 $4.08 $4.08 23,246
2018-07-16 $4.04 $4.23 $4.02 $4.07 $4.07 107,673
2018-07-13 $4.08 $4.19 $4.04 $4.06 $4.06 12,798
2018-07-12 $4.10 $4.11 $4.04 $4.11 $4.11 9,970
2018-07-11 $4.09 $4.09 $4.01 $4.08 $4.08 9,538
2018-07-10 $4.04 $4.11 $4.04 $4.05 $4.05 16,360
2018-07-09 $4.16 $4.16 $4.03 $4.03 $4.03 6,783
2018-07-06 $4.19 $4.38 $4.06 $4.11 $4.11 31,922
2018-07-05 $4.11 $4.21 $4.05 $4.21 $4.21 19,249
2018-07-03 $4.29 $4.29 $4.07 $4.07 $4.07 9,658
2018-07-02 $4.31 $4.31 $4.15 $4.15 $4.15 7,220
2018-06-29 $4.13 $4.44 $4.09 $4.32 $4.32 19,311
2018-06-28 $4.11 $4.14 $4.10 $4.10 $4.10 26,100
2018-06-27 $4.26 $4.26 $4.10 $4.11 $4.11 23,874
2018-06-26 $4.23 $4.30 $4.15 $4.28 $4.28 28,913
2018-06-25 $4.22 $4.37 $4.21 $4.28 $4.28 35,351
2018-06-22 $4.31 $4.31 $4.23 $4.23 $4.23 7,333
2018-06-21 $4.28 $4.35 $4.25 $4.30 $4.30 4,888
2018-06-20 $4.35 $4.42 $4.34 $4.40 $4.40 5,025
2018-06-19 $4.34 $4.40 $4.31 $4.37 $4.37 3,617
2018-06-18 $4.32 $4.44 $4.32 $4.42 $4.42 10,254
2018-06-15 $4.33 $4.40 $4.33 $4.36 $4.36 13,651
2018-06-14 $4.28 $4.39 $4.28 $4.36 $4.36 14,679
2018-06-13 $4.26 $4.33 $4.26 $4.28 $4.28 7,280
2018-06-12 $4.27 $4.35 $4.25 $4.27 $4.27 27,303
2018-06-11 $4.23 $4.30 $4.23 $4.26 $4.26 22,317
2018-06-08 $4.35 $4.35 $4.24 $4.28 $4.28 13,641
2018-06-07 $4.25 $4.42 $4.25 $4.38 $4.38 17,523
2018-06-06 $4.50 $4.57 $4.30 $4.30 $4.30 58,867
2018-06-05 $4.56 $4.56 $4.50 $4.52 $4.52 2,570
2018-06-04 $4.52 $4.59 $4.52 $4.55 $4.55 6,089
2018-06-01 $4.52 $4.58 $4.52 $4.55 $4.55 6,929
2018-05-31 $4.52 $4.60 $4.52 $4.55 $4.55 7,053
2018-05-30 $4.57 $4.60 $4.50 $4.58 $4.58 18,855
2018-05-29 $4.59 $4.61 $4.52 $4.53 $4.53 7,300
2018-05-25 $4.54 $4.60 $4.51 $4.54 $4.54 7,200
2018-05-24 $4.47 $4.70 $4.47 $4.55 $4.55 35,852
2018-05-23 $4.72 $4.74 $4.64 $4.73 $4.73 8,684
2018-05-22 $4.66 $4.69 $4.53 $4.59 $4.59 12,721
2018-05-21 $4.64 $4.75 $4.54 $4.66 $4.66 12,463
2018-05-18 $4.50 $4.70 $4.50 $4.67 $4.67 49,220
2018-05-17 $4.42 $4.56 $4.39 $4.42 $4.42 34,371
2018-05-16 $4.28 $4.46 $4.26 $4.39 $4.39 30,968
2018-05-15 $4.27 $4.32 $4.25 $4.25 $4.25 6,090
2018-05-14 $4.23 $4.34 $4.23 $4.25 $4.25 12,050
2018-05-11 $4.36 $4.43 $4.17 $4.23 $4.23 14,427
2018-05-10 $4.11 $4.38 $4.11 $4.34 $4.34 35,712
2018-05-09 $4.22 $4.22 $4.10 $4.11 $4.11 15,618
2018-05-08 $4.29 $4.29 $4.20 $4.20 $4.20 11,810
2018-05-07 $4.28 $4.30 $4.25 $4.25 $4.25 9,172
2018-05-04 $4.26 $4.32 $4.26 $4.30 $4.30 2,152
2018-05-03 $4.26 $4.28 $4.25 $4.27 $4.27 4,464
2018-05-02 $4.28 $4.29 $4.23 $4.27 $4.27 8,364
2018-05-01 $4.25 $4.25 $4.22 $4.25 $4.25 4,214
2018-04-30 $4.30 $4.47 $4.19 $4.27 $4.27 18,088
2018-04-27 $4.30 $4.50 $4.27 $4.30 $4.30 41,514
2018-04-26 $4.31 $4.32 $4.28 $4.29 $4.29 3,086
2018-04-25 $4.36 $4.43 $4.28 $4.28 $4.28 7,200
2018-04-24 $4.44 $4.44 $4.31 $4.31 $4.31 8,436
2018-04-23 $4.38 $4.48 $4.37 $4.39 $4.39 9,495
2018-04-20 $4.49 $4.49 $4.36 $4.36 $4.36 7,571
2018-04-19 $4.38 $4.52 $4.30 $4.46 $4.46 22,258
2018-04-18 $4.44 $4.52 $4.35 $4.39 $4.39 17,356
2018-04-17 $4.36 $4.55 $4.36 $4.50 $4.50 32,904
2018-04-16 $4.04 $4.42 $4.04 $4.40 $4.40 42,157
2018-04-13 $4.17 $4.33 $4.04 $4.04 $4.04 48,422
2018-04-12 $4.23 $4.26 $4.11 $4.17 $4.17 16,410
2018-04-11 $4.15 $4.27 $4.09 $4.27 $4.27 16,688
2018-04-10 $4.30 $4.35 $4.15 $4.15 $4.15 23,213
2018-04-09 $4.35 $4.35 $4.29 $4.29 $4.29 19,338
2018-04-06 $4.29 $4.37 $4.29 $4.35 $4.35 4,127
2018-04-05 $4.29 $4.33 $4.26 $4.26 $4.26 19,737
2018-04-04 $4.27 $4.34 $4.27 $4.32 $4.32 6,290
2018-04-03 $4.27 $4.31 $4.27 $4.30 $4.30 6,215
2018-04-02 $4.46 $4.46 $4.28 $4.31 $4.31 33,568
2018-03-29 $4.60 $4.70 $4.30 $4.69 $4.69 101,918
2018-03-28 $4.63 $4.70 $4.60 $4.69 $4.69 15,605
2018-03-27 $4.69 $4.70 $4.65 $4.69 $4.69 8,025
2018-03-26 $4.64 $4.74 $4.61 $4.66 $4.66 17,313
2018-03-23 $4.55 $4.75 $4.55 $4.64 $4.64 22,688
2018-03-22 $4.72 $4.75 $4.67 $4.74 $4.74 12,481
2018-03-21 $4.71 $4.84 $4.69 $4.72 $4.72 16,518
2018-03-20 $4.71 $4.77 $4.70 $4.72 $4.72 8,349
2018-03-19 $4.62 $4.76 $4.61 $4.67 $4.67 10,181
2018-03-16 $4.66 $4.79 $4.55 $4.61 $4.61 99,138
2018-03-15 $4.70 $4.81 $4.62 $4.66 $4.66 28,441
2018-03-14 $4.71 $4.75 $4.61 $4.70 $4.70 17,420
2018-03-13 $4.79 $4.79 $4.66 $4.72 $4.72 32,094
2018-03-12 $4.69 $4.75 $4.61 $4.69 $4.69 37,547
2018-03-09 $4.66 $4.86 $4.66 $4.77 $4.77 19,476
2018-03-08 $4.74 $4.77 $4.60 $4.77 $4.77 13,558
2018-03-07 $4.48 $4.73 $4.48 $4.69 $4.69 9,486
2018-03-06 $4.65 $4.74 $4.52 $4.71 $4.71 13,012
2018-03-05 $4.65 $4.69 $4.47 $4.62 $4.62 14,182
2018-03-02 $4.48 $4.65 $4.42 $4.65 $4.65 22,594
2018-03-01 $4.44 $4.58 $4.40 $4.52 $4.52 31,735
2018-02-28 $4.42 $4.46 $4.40 $4.45 $4.45 24,643
2018-02-27 $4.46 $4.50 $4.40 $4.42 $4.42 10,587
2018-02-26 $4.51 $4.51 $4.42 $4.48 $4.48 8,899
2018-02-23 $4.48 $4.52 $4.41 $4.47 $4.47 22,590
2018-02-22 $4.50 $4.50 $4.40 $4.40 $4.40 23,971
2018-02-21 $4.37 $4.56 $4.37 $4.44 $4.44 11,881
2018-02-20 $4.39 $4.54 $4.34 $4.42 $4.42 18,677
2018-02-16 $4.45 $4.52 $4.37 $4.40 $4.40 53,430
2018-02-15 $4.39 $4.68 $4.39 $4.43 $4.43 48,142
2018-02-14 $4.39 $4.42 $4.35 $4.37 $4.37 22,521
2018-02-13 $4.47 $4.47 $4.34 $4.37 $4.37 27,623
2018-02-12 $4.41 $4.57 $4.41 $4.56 $4.56 10,947
2018-02-09 $4.58 $4.58 $4.31 $4.39 $4.39 27,745
2018-02-08 $4.63 $4.63 $4.45 $4.55 $4.55 13,892
2018-02-07 $4.54 $4.67 $4.54 $4.59 $4.59 21,131
2018-02-06 $4.46 $4.65 $4.40 $4.55 $4.55 50,504
2018-02-05 $4.56 $4.59 $4.40 $4.45 $4.45 42,691
2018-02-02 $4.65 $4.65 $4.55 $4.61 $4.61 45,042
2018-02-01 $4.59 $4.68 $4.59 $4.65 $4.65 10,171
2018-01-31 $4.62 $4.68 $4.59 $4.68 $4.68 18,292
2018-01-30 $4.65 $4.65 $4.61 $4.61 $4.61 26,455
2018-01-29 $4.68 $4.72 $4.63 $4.66 $4.66 23,831
2018-01-26 $4.63 $4.73 $4.63 $4.67 $4.67 27,025
2018-01-25 $4.77 $4.77 $4.65 $4.65 $4.65 72,223
2018-01-24 $4.78 $4.82 $4.71 $4.71 $4.71 11,574
2018-01-23 $4.76 $4.80 $4.75 $4.77 $4.77 21,371
2018-01-22 $4.85 $4.85 $4.73 $4.76 $4.76 28,082
2018-01-19 $4.79 $4.86 $4.71 $4.86 $4.86 22,558
2018-01-18 $4.74 $4.87 $4.71 $4.73 $4.73 67,946
2018-01-17 $4.90 $4.97 $4.78 $4.78 $4.78 57,593
2018-01-16 $4.93 $5.19 $4.91 $4.91 $4.91 47,625
2018-01-12 $4.88 $5.04 $4.88 $4.93 $4.93 16,167
2018-01-11 $4.88 $4.94 $4.85 $4.86 $4.86 46,482
2018-01-10 $5.04 $5.04 $4.84 $4.84 $4.84 48,709
2018-01-09 $5.06 $5.18 $5.00 $5.05 $5.05 18,282
2018-01-08 $5.17 $5.23 $5.08 $5.09 $5.09 102,734
2018-01-05 $4.84 $5.20 $4.80 $5.17 $5.17 177,476
2018-01-04 $4.84 $4.90 $4.79 $4.82 $4.82 56,170
2018-01-03 $4.89 $4.95 $4.80 $4.80 $4.80 35,833
2018-01-02 $4.75 $5.09 $4.71 $4.85 $4.85 63,039
2017-12-29 $4.72 $4.84 $4.70 $4.80 $4.80 54,562
2017-12-28 $4.82 $4.85 $4.73 $4.76 $4.76 65,628
2017-12-27 $4.85 $4.86 $4.81 $4.84 $4.84 31,961
2017-12-26 $4.88 $4.88 $4.85 $4.86 $4.86 21,157
2017-12-22 $4.92 $4.92 $4.89 $4.89 $4.89 6,300
2017-12-21 $4.87 $4.94 $4.85 $4.89 $4.89 21,272
2017-12-20 $4.86 $4.95 $4.86 $4.87 $4.87 28,997
2017-12-19 $4.89 $4.94 $4.85 $4.86 $4.86 30,059
2017-12-18 $4.73 $5.02 $4.73 $4.92 $4.92 25,921
2017-12-15 $4.92 $5.18 $4.88 $4.88 $4.88 115,643
2017-12-14 $4.93 $4.96 $4.90 $4.93 $4.93 50,717
2017-12-13 $4.94 $4.99 $4.92 $4.96 $4.96 18,981
2017-12-12 $4.95 $4.95 $4.92 $4.92 $4.92 45,192
2017-12-11 $4.90 $4.98 $4.90 $4.95 $4.95 32,662
2017-12-08 $4.92 $4.94 $4.90 $4.91 $4.91 15,585
2017-12-07 $4.90 $4.96 $4.90 $4.92 $4.92 49,707
2017-12-06 $4.95 $4.97 $4.90 $4.91 $4.91 46,842
2017-12-05 $5.00 $5.01 $4.95 $4.95 $4.95 17,409
2017-12-04 $5.09 $5.11 $4.95 $4.97 $4.97 22,090
2017-12-01 $5.01 $5.09 $4.95 $5.09 $5.09 47,109
2017-11-30 $5.00 $5.02 $5.00 $5.02 $5.02 18,189
2017-11-29 $5.00 $5.04 $5.00 $5.00 $5.00 18,588
2017-11-28 $5.00 $5.06 $5.00 $5.01 $5.01 14,085
2017-11-27 $5.05 $5.06 $5.00 $5.00 $5.00 30,401
2017-11-24 $5.08 $5.11 $5.06 $5.07 $5.07 19,686
2017-11-22 $5.10 $5.21 $5.08 $5.09 $5.09 31,911
2017-11-21 $5.15 $5.15 $5.09 $5.12 $5.12 41,131
2017-11-20 $5.08 $5.14 $5.08 $5.12 $5.12 26,610
2017-11-17 $5.10 $5.12 $5.08 $5.09 $5.09 15,805
2017-11-16 $5.10 $5.11 $5.08 $5.08 $5.08 28,414
2017-11-15 $5.05 $5.11 $5.05 $5.10 $5.10 16,046
2017-11-14 $5.11 $5.12 $5.09 $5.12 $5.12 18,028
2017-11-13 $5.13 $5.20 $5.09 $5.11 $5.11 30,704
2017-11-10 $5.11 $5.15 $5.08 $5.12 $5.12 16,438
2017-11-09 $5.11 $5.17 $5.08 $5.11 $5.11 55,597
2017-11-08 $5.25 $5.25 $5.00 $5.11 $5.11 45,988
2017-11-07 $5.15 $5.23 $5.15 $5.23 $5.23 22,275
2017-11-06 $5.16 $5.20 $5.15 $5.16 $5.16 30,136
2017-11-03 $5.09 $5.18 $5.09 $5.15 $5.15 32,262
2017-11-02 $5.09 $5.10 $5.07 $5.10 $5.10 37,211
2017-11-01 $5.05 $5.10 $5.05 $5.07 $5.07 22,477
2017-10-31 $5.04 $5.07 $5.04 $5.05 $5.05 14,393
2017-10-30 $5.03 $5.07 $5.03 $5.06 $5.06 26,419
2017-10-27 $5.15 $5.15 $5.01 $5.06 $5.06 28,797
2017-10-26 $5.08 $5.19 $5.06 $5.17 $5.17 16,986
2017-10-25 $5.02 $5.15 $5.01 $5.06 $5.06 17,253
2017-10-24 $5.13 $5.15 $5.03 $5.05 $5.05 34,721
2017-10-23 $5.16 $5.21 $5.08 $5.09 $5.09 63,908
2017-10-20 $5.09 $5.19 $5.09 $5.17 $5.17 18,973
2017-10-19 $5.14 $5.14 $5.07 $5.09 $5.09 30,393
2017-10-18 $5.15 $5.19 $5.14 $5.16 $5.16 12,203
2017-10-17 $5.17 $5.20 $5.11 $5.13 $5.13 25,162
2017-10-16 $5.24 $5.25 $5.17 $5.19 $5.19 52,052
2017-10-13 $5.30 $5.38 $5.23 $5.27 $5.27 56,192
2017-10-12 $5.25 $5.28 $5.22 $5.23 $5.23 30,471
2017-10-11 $5.32 $5.35 $5.28 $5.29 $5.29 32,265
2017-10-10 $5.38 $5.38 $5.28 $5.35 $5.35 34,807
2017-10-09 $5.30 $5.35 $5.26 $5.27 $5.27 42,313
2017-10-06 $5.23 $5.47 $5.23 $5.30 $5.30 123,207
2017-10-05 $5.18 $5.37 $5.15 $5.24 $5.24 46,964
2017-10-04 $5.24 $5.26 $5.20 $5.20 $5.20 27,380
2017-10-03 $5.20 $5.27 $5.20 $5.21 $5.21 32,548
2017-10-02 $5.10 $5.26 $5.10 $5.12 $5.12 56,357
2017-09-29 $5.29 $5.29 $5.20 $5.20 $5.20 28,102
2017-09-28 $5.28 $5.38 $5.20 $5.38 $5.38 26,264
2017-09-27 $5.30 $5.36 $5.26 $5.30 $5.30 22,451
2017-09-26 $5.35 $5.38 $5.26 $5.27 $5.27 30,847
2017-09-25 $5.25 $5.40 $5.22 $5.31 $5.31 42,866
2017-09-22 $5.25 $5.30 $5.20 $5.22 $5.22 37,585
2017-09-21 $5.30 $5.32 $5.20 $5.27 $5.27 43,227
2017-09-20 $5.48 $5.51 $5.29 $5.30 $5.30 36,957
2017-09-19 $5.38 $5.50 $5.34 $5.48 $5.48 68,505
2017-09-18 $5.22 $5.40 $5.22 $5.29 $5.29 134,119
2017-09-15 $5.45 $5.45 $5.20 $5.24 $5.24 129,423
2017-09-14 $5.47 $5.55 $5.35 $5.48 $5.48 51,289
2017-09-13 $5.72 $5.76 $5.57 $5.57 $5.57 46,743
2017-09-12 $5.90 $5.90 $5.64 $5.75 $5.75 97,995
2017-09-11 $5.65 $5.88 $5.59 $5.85 $5.85 150,259
2017-09-08 $5.58 $5.59 $5.55 $5.59 $5.59 45,009
2017-09-07 $5.50 $5.58 $5.48 $5.55 $5.55 80,092
2017-09-06 $5.50 $5.51 $5.45 $5.50 $5.50 46,961
2017-09-05 $5.45 $5.50 $5.37 $5.49 $5.49 106,884
2017-09-01 $5.50 $5.50 $5.23 $5.35 $5.35 70,325
2017-08-31 $5.48 $5.49 $5.34 $5.39 $5.39 33,767
2017-08-30 $5.39 $5.50 $5.39 $5.49 $5.49 44,487
2017-08-29 $5.40 $5.41 $5.33 $5.37 $5.37 17,272
2017-08-28 $5.30 $5.45 $5.25 $5.36 $5.36 138,546
2017-08-25 $5.23 $5.26 $5.15 $5.25 $5.25 24,054
2017-08-24 $5.23 $5.35 $5.07 $5.13 $5.13 65,184
2017-08-23 $5.34 $5.42 $5.20 $5.23 $5.23 76,270
2017-08-22 $5.26 $5.38 $5.26 $5.33 $5.33 36,262
2017-08-21 $5.40 $5.41 $5.18 $5.29 $5.29 94,500
2017-08-18 $5.20 $5.35 $5.06 $5.23 $5.23 67,352
2017-08-17 $5.25 $5.30 $5.15 $5.15 $5.15 56,629
2017-08-16 $5.13 $5.30 $5.11 $5.19 $5.19 87,743
2017-08-15 $5.06 $5.22 $5.04 $5.04 $5.04 95,520
2017-08-14 $4.80 $5.06 $4.80 $5.00 $5.00 43,046
2017-08-11 $4.88 $4.89 $4.82 $4.83 $4.83 18,039
2017-08-10 $5.00 $5.04 $4.83 $4.89 $4.89 78,597
2017-08-09 $4.77 $4.79 $4.64 $4.76 $4.76 35,277
2017-08-08 $4.72 $4.76 $4.70 $4.71 $4.71 9,866
2017-08-07 $4.77 $4.80 $4.72 $4.76 $4.76 18,077
2017-08-04 $4.72 $4.76 $4.70 $4.72 $4.72 15,453
2017-08-03 $4.77 $4.79 $4.72 $4.77 $4.77 33,422
2017-08-02 $4.77 $4.80 $4.77 $4.79 $4.79 8,068
2017-08-01 $4.81 $4.81 $4.77 $4.81 $4.81 8,943
2017-07-31 $4.84 $4.84 $4.77 $4.83 $4.83 9,955
2017-07-28 $4.80 $4.85 $4.77 $4.84 $4.84 16,507
2017-07-27 $4.78 $4.80 $4.75 $4.78 $4.78 13,966
2017-07-26 $4.78 $4.83 $4.78 $4.81 $4.81 7,110
2017-07-25 $4.83 $4.88 $4.79 $4.79 $4.79 4,405
2017-07-24 $4.77 $4.87 $4.76 $4.81 $4.81 24,669
2017-07-21 $4.83 $4.85 $4.81 $4.83 $4.83 15,946
2017-07-20 $4.89 $4.90 $4.82 $4.83 $4.83 4,615
2017-07-19 $4.81 $4.92 $4.81 $4.88 $4.88 10,361
2017-07-18 $4.86 $4.87 $4.80 $4.85 $4.85 9,356
2017-07-17 $4.87 $4.87 $4.85 $4.87 $4.87 7,301
2017-07-14 $4.86 $4.88 $4.82 $4.85 $4.85 13,279
2017-07-13 $4.88 $4.92 $4.82 $4.87 $4.87 13,642
2017-07-12 $4.94 $4.94 $4.84 $4.84 $4.84 2,787
2017-07-11 $4.80 $4.91 $4.80 $4.83 $4.83 14,370
2017-07-10 $4.85 $4.85 $4.81 $4.81 $4.81 6,602
2017-07-07 $4.84 $4.86 $4.77 $4.84 $4.84 8,748
2017-07-06 $4.92 $4.92 $4.77 $4.81 $4.81 29,835
2017-07-05 $4.86 $4.89 $4.85 $4.89 $4.89 10,346
2017-07-03 $4.85 $4.85 $4.84 $4.85 $4.85 2,134
2017-06-30 $4.81 $4.85 $4.81 $4.84 $4.84 15,679
2017-06-29 $4.78 $4.81 $4.75 $4.81 $4.81 33,230
2017-06-28 $4.83 $4.85 $4.75 $4.78 $4.78 19,480
2017-06-27 $4.79 $4.88 $4.79 $4.83 $4.83 17,057
2017-06-26 $4.80 $4.80 $4.76 $4.78 $4.78 8,132
2017-06-23 $4.82 $4.83 $4.79 $4.81 $4.81 12,953
2017-06-22 $4.74 $4.83 $4.73 $4.82 $4.82 8,438
2017-06-21 $4.85 $4.85 $4.73 $4.76 $4.76 36,632
2017-06-20 $4.81 $4.90 $4.80 $4.82 $4.82 25,535
2017-06-19 $4.81 $4.89 $4.72 $4.83 $4.83 47,234
2017-06-16 $4.80 $4.84 $4.71 $4.81 $4.81 114,105
2017-06-15 $4.82 $4.84 $4.80 $4.82 $4.82 23,560
2017-06-14 $4.85 $4.95 $4.85 $4.86 $4.86 32,098
2017-06-13 $4.88 $4.96 $4.82 $4.82 $4.82 37,501
2017-06-12 $4.95 $4.96 $4.82 $4.88 $4.88 46,767
2017-06-09 $4.96 $5.05 $4.91 $4.96 $4.96 14,901
2017-06-08 $4.96 $4.98 $4.96 $4.98 $4.98 21,739
2017-06-07 $4.97 $5.01 $4.95 $4.96 $4.96 8,973
2017-06-06 $5.02 $5.05 $4.95 $4.99 $4.99 41,145
2017-06-05 $5.04 $5.05 $5.01 $5.02 $5.02 13,382
2017-06-02 $5.01 $5.10 $5.01 $5.07 $5.07 18,182
2017-06-01 $5.06 $5.12 $5.06 $5.07 $5.07 9,417
2017-05-31 $5.10 $5.15 $5.03 $5.11 $5.11 31,164
2017-05-30 $5.05 $5.23 $5.05 $5.10 $5.10 82,657
2017-05-26 $5.07 $5.13 $5.02 $5.07 $5.07 14,906
2017-05-25 $5.04 $5.08 $5.00 $5.01 $5.01 14,680
2017-05-24 $5.05 $5.05 $5.01 $5.05 $5.05 21,855
2017-05-23 $5.06 $5.06 $5.00 $5.02 $5.02 36,388
2017-05-22 $5.10 $5.12 $5.05 $5.06 $5.06 37,879
2017-05-19 $4.98 $5.12 $4.98 $5.05 $5.05 53,186
2017-05-18 $4.99 $5.03 $4.91 $4.95 $4.95 8,040
2017-05-17 $5.04 $5.04 $4.93 $4.97 $4.97 30,340
2017-05-16 $5.10 $5.10 $4.93 $5.06 $5.06 41,449
2017-05-15 $4.80 $5.14 $4.80 $5.10 $5.10 179,998
2017-05-12 $4.36 $4.50 $4.30 $4.45 $4.45 69,000
2017-05-11 $4.36 $4.53 $4.35 $4.41 $4.41 54,700
2017-05-10 $4.46 $4.59 $4.40 $4.53 $4.53 57,300
2017-05-09 $4.62 $4.62 $4.40 $4.46 $4.46 91,700
2017-05-08 $4.62 $4.64 $4.54 $4.58 $4.58 8,500
2017-05-05 $4.51 $4.67 $4.50 $4.57 $4.57 3,100
2017-05-04 $4.54 $4.67 $4.43 $4.49 $4.49 24,600
2017-05-03 $4.65 $4.70 $4.40 $4.50 $4.50 64,200
2017-05-02 $4.75 $4.78 $4.69 $4.70 $4.70 23,500
2017-05-01 $4.80 $4.88 $4.72 $4.83 $4.83 14,800
2017-04-28 $4.90 $4.90 $4.71 $4.77 $4.77 62,300
2017-04-27 $4.81 $4.87 $4.81 $4.86 $4.86 10,200
2017-04-26 $4.79 $4.90 $4.79 $4.84 $4.84 13,700
2017-04-25 $4.87 $4.89 $4.81 $4.84 $4.84 15,300
2017-04-24 $4.74 $4.85 $4.74 $4.83 $4.83 25,300
2017-04-21 $4.81 $4.94 $4.67 $4.74 $4.74 62,100
2017-04-20 $4.71 $4.94 $4.68 $4.93 $4.93 64,900
2017-04-19 $4.67 $4.77 $4.64 $4.67 $4.67 29,500
2017-04-18 $4.66 $4.75 $4.65 $4.69 $4.69 27,700
2017-04-17 $4.85 $4.85 $4.60 $4.74 $4.74 70,800
2017-04-13 $4.92 $4.99 $4.85 $4.87 $4.87 48,300
2017-04-12 $4.85 $4.94 $4.80 $4.88 $4.88 15,900
2017-04-11 $4.84 $5.05 $4.83 $4.93 $4.93 38,600
2017-04-10 $4.90 $5.02 $4.77 $4.88 $4.88 30,600
2017-04-07 $5.01 $5.12 $4.91 $4.92 $4.92 23,500
2017-04-06 $4.98 $5.00 $4.77 $4.99 $4.99 35,200
2017-04-05 $5.15 $5.19 $4.99 $4.99 $4.99 39,900
2017-04-04 $5.13 $5.17 $4.95 $5.12 $5.12 71,600
2017-04-03 $5.10 $5.25 $4.95 $5.17 $5.17 48,700
2017-03-31 $5.15 $5.15 $4.95 $4.99 $4.99 55,800
2017-03-30 $5.40 $5.40 $5.00 $5.15 $5.15 92,600
2017-03-29 $5.30 $5.54 $5.30 $5.41 $5.41 134,200
2017-03-28 $5.20 $5.38 $5.05 $5.29 $5.29 23,500
2017-03-27 $5.10 $5.46 $4.97 $5.09 $5.09 78,200
2017-03-24 $5.16 $5.19 $5.08 $5.10 $5.10 15,200
2017-03-23 $5.20 $5.44 $5.13 $5.20 $5.20 33,500
2017-03-22 $5.19 $5.21 $5.05 $5.10 $5.10 56,600
2017-03-21 $5.48 $5.64 $5.21 $5.22 $5.22 84,100
2017-03-20 $5.45 $5.68 $5.45 $5.48 $5.48 69,600
2017-03-17 $5.38 $5.50 $5.28 $5.43 $5.43 93,200
2017-03-16 $5.49 $5.55 $5.25 $5.35 $5.35 79,400
2017-03-15 $5.19 $5.51 $4.77 $5.31 $5.31 104,700
2017-03-14 $4.94 $5.15 $4.81 $5.10 $5.10 71,300
2017-03-13 $4.52 $4.97 $4.52 $4.97 $4.97 58,300
2017-03-10 $4.54 $4.57 $4.51 $4.55 $4.55 8,600
2017-03-09 $4.49 $4.56 $4.45 $4.55 $4.55 10,200
2017-03-08 $4.57 $4.57 $4.42 $4.53 $4.53 36,700
2017-03-07 $4.61 $4.65 $4.56 $4.57 $4.57 19,100
2017-03-06 $4.66 $4.70 $4.56 $4.63 $4.63 18,300
2017-03-03 $4.71 $4.79 $4.65 $4.67 $4.67 23,400
2017-03-02 $4.82 $4.83 $4.73 $4.73 $4.73 23,400
2017-03-01 $4.85 $4.88 $4.79 $4.83 $4.83 21,900
2017-02-28 $4.88 $4.88 $4.75 $4.80 $4.80 21,900
2017-02-27 $4.83 $4.93 $4.78 $4.86 $4.86 39,600
2017-02-24 $4.95 $4.95 $4.79 $4.86 $4.86 28,700
2017-02-23 $4.86 $4.97 $4.81 $4.93 $4.93 43,100
2017-02-22 $4.86 $4.89 $4.82 $4.87 $4.87 10,100
2017-02-21 $4.88 $4.88 $4.80 $4.85 $4.85 35,300
2017-02-17 $4.84 $4.88 $4.78 $4.87 $4.87 23,700
2017-02-16 $4.75 $4.91 $4.75 $4.84 $4.84 56,200
2017-02-15 $4.90 $4.91 $4.65 $4.79 $4.79 99,500
2017-02-14 $4.92 $4.95 $4.88 $4.91 $4.91 43,400
2017-02-13 $4.97 $5.24 $4.91 $4.91 $4.91 82,800
2017-02-10 $4.76 $4.97 $4.76 $4.92 $4.92 57,800
2017-02-09 $4.66 $4.80 $4.66 $4.77 $4.77 27,500
2017-02-08 $4.72 $4.80 $4.66 $4.66 $4.66 57,700
2017-02-07 $4.77 $4.95 $4.69 $4.70 $4.70 44,500
2017-02-06 $4.51 $4.75 $4.51 $4.73 $4.73 76,500
2017-02-03 $4.45 $4.56 $4.45 $4.51 $4.51 26,900
2017-02-02 $4.35 $4.49 $4.35 $4.43 $4.43 36,000
2017-02-01 $4.47 $4.57 $4.35 $4.38 $4.38 47,100
2017-01-31 $4.47 $4.60 $4.45 $4.47 $4.47 62,800
2017-01-30 $4.70 $4.70 $4.36 $4.51 $4.51 108,200
2017-01-27 $5.00 $5.02 $4.71 $4.76 $4.76 75,100
2017-01-26 $5.02 $5.10 $5.00 $5.03 $5.03 45,300
2017-01-25 $5.20 $5.22 $4.99 $4.99 $4.99 93,200
2017-01-24 $5.17 $5.28 $5.16 $5.22 $5.22 28,700
2017-01-23 $5.48 $5.51 $5.12 $5.17 $5.17 70,900
2017-01-20 $5.48 $5.54 $5.44 $5.47 $5.47 25,800
2017-01-19 $5.46 $5.54 $5.42 $5.43 $5.43 17,600
2017-01-18 $5.51 $5.57 $5.41 $5.43 $5.43 24,800
2017-01-17 $5.47 $5.57 $5.45 $5.51 $5.51 47,300
2017-01-13 $5.52 $5.56 $5.44 $5.46 $5.46 31,800
2017-01-12 $5.67 $5.75 $5.45 $5.50 $5.50 45,800
2017-01-11 $5.99 $5.99 $5.65 $5.67 $5.67 96,900
2017-01-10 $5.76 $6.05 $5.76 $5.90 $5.90 136,100
2017-01-09 $5.53 $5.86 $5.53 $5.68 $5.68 144,000
2017-01-06 $5.48 $5.52 $5.44 $5.50 $5.50 27,700
2017-01-05 $5.43 $5.51 $5.37 $5.45 $5.45 30,300
2017-01-04 $5.45 $5.59 $5.37 $5.45 $5.45 82,500
2017-01-03 $5.42 $5.59 $5.32 $5.40 $5.40 63,700
2016-12-30 $5.46 $5.53 $5.34 $5.36 $5.36 77,400
2016-12-29 $5.50 $5.66 $5.31 $5.52 $5.52 107,600
2016-12-28 $5.70 $5.87 $5.51 $5.53 $5.53 74,000
2016-12-27 $5.68 $5.89 $5.60 $5.69 $5.69 102,200
2016-12-23 $5.70 $5.82 $5.65 $5.78 $5.78 31,900
2016-12-22 $5.81 $5.95 $5.65 $5.71 $5.71 58,900
2016-12-21 $6.08 $6.09 $5.66 $5.81 $5.81 86,200
2016-12-20 $5.48 $6.13 $5.46 $6.06 $6.06 155,000
2016-12-19 $5.64 $5.77 $5.31 $5.57 $5.57 338,700
2016-12-16 $6.19 $6.31 $5.72 $5.77 $5.77 199,700
2016-12-15 $6.37 $6.38 $5.77 $6.21 $6.21 174,100
2016-12-14 $6.90 $6.90 $6.41 $6.51 $6.51 137,300
2016-12-13 $7.00 $7.18 $6.83 $6.90 $6.90 250,100
2016-12-12 $7.21 $7.31 $6.83 $7.10 $7.10 156,500
2016-12-09 $7.53 $7.65 $7.18 $7.33 $7.33 107,300
2016-12-08 $7.55 $7.96 $6.94 $7.67 $7.67 203,000
2016-12-07 $7.80 $7.80 $6.71 $7.31 $7.31 158,600
2016-12-06 $7.50 $7.88 $7.43 $7.78 $7.78 178,200
2016-12-05 $7.10 $7.90 $7.05 $7.45 $7.45 336,400
2016-12-02 $6.79 $6.95 $6.44 $6.95 $6.95 173,800
2016-12-01 $7.00 $7.05 $6.54 $6.75 $6.75 121,400
2016-11-30 $6.49 $6.94 $6.40 $6.88 $6.88 201,500
2016-11-29 $7.05 $7.05 $6.17 $6.38 $6.38 341,400
2016-11-28 $6.45 $7.29 $6.26 $7.03 $7.03 694,400
2016-11-25 $4.91 $6.13 $4.91 $6.02 $6.02 331,000
2016-11-23 $4.40 $4.85 $4.38 $4.83 $4.83 242,800
2016-11-22 $4.34 $4.40 $4.30 $4.36 $4.36 14,900
2016-11-21 $4.28 $4.30 $4.24 $4.30 $4.30 13,700
2016-11-18 $4.37 $4.40 $4.30 $4.30 $4.30 20,200
2016-11-17 $4.30 $4.34 $4.28 $4.32 $4.32 35,900
2016-11-16 $4.20 $4.29 $4.18 $4.28 $4.28 22,500
2016-11-15 $4.16 $4.21 $4.16 $4.21 $4.21 18,900
2016-11-14 $4.17 $4.25 $4.11 $4.19 $4.19 29,600
2016-11-11 $3.93 $4.15 $3.88 $4.14 $4.14 17,900
2016-11-10 $3.96 $4.20 $3.96 $3.99 $3.99 36,900
2016-11-09 $3.94 $3.94 $3.84 $3.86 $3.86 27,600
2016-11-08 $3.86 $3.94 $3.86 $3.94 $3.94 9,800
2016-11-07 $3.95 $3.97 $3.88 $3.90 $3.90 19,000
2016-11-04 $3.79 $3.95 $3.79 $3.90 $3.90 10,500
2016-11-03 $3.76 $3.86 $3.76 $3.80 $3.80 14,300
2016-11-02 $3.72 $3.82 $3.72 $3.76 $3.76 15,800
2016-11-01 $3.83 $3.88 $3.75 $3.76 $3.76 27,800
2016-10-31 $3.88 $3.89 $3.81 $3.82 $3.82 17,200
2016-10-28 $3.90 $3.95 $3.90 $3.90 $3.90 10,600
2016-10-27 $4.12 $4.20 $3.90 $3.90 $3.90 40,300
2016-10-26 $4.09 $4.14 $4.06 $4.09 $4.09 37,600
2016-10-25 $4.06 $4.06 $4.01 $4.05 $4.05 10,700
2016-10-24 $4.05 $4.07 $4.01 $4.02 $4.02 10,600
2016-10-21 $4.06 $4.06 $4.01 $4.01 $4.01 8,600
2016-10-20 $4.05 $4.10 $4.05 $4.06 $4.06 19,400
2016-10-19 $3.96 $4.02 $3.92 $4.00 $4.00 8,700
2016-10-18 $3.96 $3.96 $3.90 $3.90 $3.90 8,900
2016-10-17 $3.89 $3.92 $3.88 $3.92 $3.92 10,100
2016-10-14 $3.92 $3.93 $3.86 $3.89 $3.89 3,600
2016-10-13 $3.97 $3.97 $3.86 $3.90 $3.90 36,400
2016-10-12 $4.03 $4.04 $3.97 $3.97 $3.97 15,600
2016-10-11 $4.14 $4.18 $3.98 $4.01 $4.01 24,200
2016-10-10 $4.19 $4.19 $4.14 $4.14 $4.14 11,000
2016-10-07 $4.12 $4.23 $4.11 $4.18 $4.18 15,600
2016-10-06 $4.35 $4.47 $4.04 $4.15 $4.15 77,500
2016-10-05 $4.30 $4.39 $4.26 $4.39 $4.39 40,900
2016-10-04 $4.16 $4.31 $4.16 $4.27 $4.27 25,400
2016-10-03 $4.11 $4.31 $4.11 $4.13 $4.13 21,600
2016-09-30 $4.17 $4.29 $4.10 $4.15 $4.15 38,200
2016-09-29 $4.18 $4.26 $4.14 $4.14 $4.14 12,400
2016-09-28 $4.16 $4.21 $4.11 $4.15 $4.15 15,800
2016-09-27 $4.20 $4.37 $4.18 $4.19 $4.19 28,000
2016-09-26 $4.38 $4.43 $4.17 $4.19 $4.19 48,100
2016-09-23 $4.29 $4.34 $4.23 $4.34 $4.34 30,800
2016-09-22 $4.03 $4.30 $4.02 $4.25 $4.25 41,500
2016-09-21 $4.00 $4.18 $4.00 $4.03 $4.03 26,100
2016-09-20 $3.93 $4.04 $3.86 $3.98 $3.98 14,800
2016-09-19 $3.85 $3.94 $3.85 $3.89 $3.89 23,300
2016-09-16 $3.95 $3.95 $3.86 $3.86 $3.86 8,000
2016-09-15 $3.95 $4.04 $3.90 $3.93 $3.93 19,700
2016-09-14 $3.91 $3.99 $3.90 $3.92 $3.92 14,500
2016-09-13 $3.97 $3.98 $3.91 $3.91 $3.91 10,000
2016-09-12 $4.00 $4.05 $3.95 $3.98 $3.98 24,800
2016-09-09 $3.90 $4.09 $3.90 $3.98 $3.98 82,600
2016-09-08 $3.87 $3.95 $3.69 $3.89 $3.89 90,200
2016-09-07 $3.80 $3.90 $3.80 $3.84 $3.84 7,300
2016-09-06 $3.86 $3.89 $3.82 $3.82 $3.82 9,800
2016-09-02 $3.90 $3.90 $3.85 $3.88 $3.88 23,900
2016-09-01 $3.90 $3.90 $3.87 $3.89 $3.89 3,200
2016-08-31 $3.88 $3.93 $3.87 $3.90 $3.90 13,500
2016-08-30 $3.83 $3.88 $3.83 $3.86 $3.86 20,200
2016-08-29 $3.89 $3.95 $3.85 $3.86 $3.86 33,100
2016-08-26 $3.93 $4.05 $3.90 $3.90 $3.90 19,300
2016-08-25 $4.06 $4.13 $3.94 $3.97 $3.97 24,800
2016-08-24 $4.10 $4.19 $4.07 $4.10 $4.10 16,500
2016-08-23 $4.07 $4.17 $4.06 $4.14 $4.14 13,600
2016-08-22 $4.07 $4.29 $4.01 $4.01 $4.01 28,500
2016-08-19 $3.92 $4.17 $3.92 $4.04 $4.04 46,700
2016-08-18 $3.75 $3.97 $3.66 $3.92 $3.92 297,500
2016-08-17 $3.75 $3.85 $3.74 $3.78 $3.78 138,100
2016-08-16 $3.68 $3.74 $3.63 $3.71 $3.71 12,000
2016-08-15 $3.63 $3.69 $3.60 $3.69 $3.69 35,000
2016-08-12 $3.60 $3.63 $3.52 $3.59 $3.59 29,300
2016-08-11 $3.70 $3.70 $3.51 $3.55 $3.55 20,900
2016-08-10 $3.72 $3.74 $3.62 $3.73 $3.73 18,000
2016-08-09 $3.63 $3.72 $3.58 $3.69 $3.69 20,600
2016-08-08 $3.53 $3.64 $3.53 $3.60 $3.60 5,400
2016-08-05 $3.46 $3.59 $3.46 $3.51 $3.51 19,100
2016-08-04 $3.49 $3.52 $3.41 $3.47 $3.47 39,900
2016-08-03 $3.53 $3.55 $3.50 $3.52 $3.52 10,000
2016-08-02 $3.54 $3.63 $3.49 $3.49 $3.49 27,700
2016-08-01 $3.50 $3.58 $3.50 $3.55 $3.55 12,800
2016-07-29 $3.57 $3.58 $3.50 $3.51 $3.51 13,000
2016-07-28 $3.72 $3.72 $3.51 $3.55 $3.55 18,400
2016-07-27 $3.67 $3.76 $3.64 $3.67 $3.67 3,700
2016-07-26 $3.68 $3.83 $3.65 $3.67 $3.67 104,800
2016-07-25 $3.74 $3.74 $3.63 $3.69 $3.69 6,400
2016-07-22 $3.69 $3.74 $3.64 $3.68 $3.68 16,400
2016-07-21 $3.67 $3.72 $3.66 $3.70 $3.70 17,700
2016-07-20 $3.60 $3.68 $3.60 $3.64 $3.64 19,100
2016-07-19 $3.67 $3.69 $3.59 $3.65 $3.65 11,100
2016-07-18 $3.70 $3.71 $3.68 $3.70 $3.70 6,400
2016-07-15 $3.72 $3.74 $3.55 $3.69 $3.69 47,200
2016-07-14 $3.60 $3.74 $3.60 $3.67 $3.67 61,200
2016-07-13 $3.45 $3.58 $3.45 $3.57 $3.57 33,900
2016-07-12 $3.55 $3.56 $3.45 $3.48 $3.48 67,000
2016-07-11 $3.40 $3.64 $3.40 $3.49 $3.49 91,200
2016-07-08 $3.32 $3.40 $3.32 $3.35 $3.35 28,400
2016-07-07 $3.21 $3.28 $3.21 $3.23 $3.23 36,900
2016-07-06 $3.20 $3.36 $3.19 $3.21 $3.21 41,500
2016-07-05 $3.17 $3.19 $3.16 $3.18 $3.18 50,600
2016-07-01 $3.26 $3.31 $3.19 $3.20 $3.20 94,400
2016-06-30 $3.27 $3.27 $3.18 $3.23 $3.23 41,000
2016-06-29 $3.22 $3.26 $3.17 $3.23 $3.23 111,600
2016-06-28 $3.29 $3.32 $3.10 $3.15 $3.15 125,300
2016-06-27 $3.33 $3.33 $3.16 $3.21 $3.21 50,800
2016-06-24 $3.47 $3.51 $3.35 $3.35 $3.35 53,300
2016-06-23 $3.52 $3.56 $3.46 $3.48 $3.48 26,100
2016-06-22 $3.59 $3.59 $3.42 $3.47 $3.47 14,200
2016-06-21 $3.60 $3.60 $3.51 $3.51 $3.51 59,600
2016-06-20 $3.66 $3.66 $3.54 $3.56 $3.56 22,100
2016-06-17 $3.59 $3.67 $3.57 $3.57 $3.57 27,300
2016-06-16 $3.60 $3.65 $3.52 $3.59 $3.59 28,700
2016-06-15 $3.73 $3.73 $3.63 $3.67 $3.67 14,700
2016-06-14 $3.78 $3.78 $3.60 $3.70 $3.70 26,100
2016-06-13 $4.02 $4.02 $3.82 $3.82 $3.82 14,500
2016-06-10 $4.04 $4.10 $4.02 $4.02 $4.02 8,700
2016-06-09 $4.06 $4.14 $4.06 $4.12 $4.12 9,200
2016-06-08 $4.09 $4.17 $4.07 $4.09 $4.09 19,700
2016-06-07 $4.10 $4.14 $4.05 $4.05 $4.05 31,100
2016-06-06 $4.03 $4.14 $4.03 $4.04 $4.04 20,100
2016-06-03 $4.13 $4.23 $4.06 $4.07 $4.07 15,400
2016-06-02 $4.03 $4.24 $4.03 $4.17 $4.17 23,100
2016-06-01 $3.98 $4.06 $3.97 $4.06 $4.06 10,100
2016-05-31 $3.93 $4.10 $3.93 $3.96 $3.96 21,100
2016-05-27 $3.80 $4.00 $3.80 $3.93 $3.93 25,800
2016-05-26 $3.75 $3.90 $3.69 $3.88 $3.88 21,000
2016-05-25 $3.81 $3.85 $3.67 $3.78 $3.78 47,400
2016-05-24 $3.90 $4.04 $3.65 $3.83 $3.83 56,700
2016-05-23 $3.98 $3.98 $3.85 $3.85 $3.85 18,600
2016-05-20 $3.95 $4.04 $3.92 $3.97 $3.97 17,800
2016-05-19 $4.00 $4.03 $3.92 $3.93 $3.93 8,600
2016-05-18 $4.02 $4.17 $4.02 $4.05 $4.05 14,000
2016-05-17 $3.95 $4.15 $3.95 $4.07 $4.07 9,100
2016-05-16 $3.92 $4.00 $3.91 $3.99 $3.99 8,100
2016-05-13 $3.83 $3.94 $3.81 $3.86 $3.86 12,100
2016-05-12 $3.81 $3.92 $3.81 $3.89 $3.89 17,800
2016-05-11 $3.97 $3.99 $3.90 $3.90 $3.90 42,400
2016-05-10 $4.16 $4.17 $3.97 $4.02 $4.02 16,900
2016-05-09 $3.99 $4.05 $3.94 $3.95 $3.95 15,900
2016-05-06 $4.11 $4.14 $4.01 $4.03 $4.03 30,800
2016-05-05 $4.27 $4.27 $4.11 $4.14 $4.14 16,800
2016-05-04 $4.18 $4.25 $4.15 $4.23 $4.23 39,800
2016-05-03 $4.35 $4.37 $4.15 $4.23 $4.23 34,000
2016-05-02 $4.42 $4.42 $4.35 $4.39 $4.39 10,900
2016-04-29 $4.40 $4.50 $4.35 $4.36 $4.36 48,400
2016-04-28 $4.43 $4.45 $4.40 $4.40 $4.40 60,000
2016-04-27 $4.40 $4.55 $4.40 $4.46 $4.46 23,600
2016-04-26 $4.30 $4.39 $4.25 $4.36 $4.36 12,200
2016-04-25 $4.33 $4.34 $4.28 $4.32 $4.32 43,300
2016-04-22 $4.50 $4.50 $4.30 $4.39 $4.39 29,700
2016-04-21 $4.50 $4.54 $4.47 $4.48 $4.48 6,800
2016-04-20 $4.50 $4.60 $4.39 $4.54 $4.54 14,000
2016-04-19 $4.56 $4.60 $4.41 $4.44 $4.44 17,200
2016-04-18 $4.55 $4.60 $4.46 $4.54 $4.54 27,200
2016-04-15 $4.56 $4.59 $4.44 $4.59 $4.59 23,600
2016-04-14 $4.60 $4.60 $4.53 $4.60 $4.60 4,300
2016-04-13 $4.46 $4.66 $4.46 $4.59 $4.59 29,600
2016-04-12 $4.43 $4.43 $4.34 $4.39 $4.39 14,300
2016-04-11 $4.29 $4.38 $4.25 $4.34 $4.34 19,300
2016-04-08 $4.36 $4.39 $4.28 $4.31 $4.31 12,800
2016-04-07 $4.39 $4.45 $4.24 $4.30 $4.30 12,700
2016-04-06 $4.51 $4.51 $4.34 $4.37 $4.37 19,800
2016-04-05 $4.41 $4.41 $4.29 $4.35 $4.35 26,300
2016-04-04 $4.60 $4.60 $4.46 $4.47 $4.47 17,900
2016-04-01 $4.66 $4.77 $4.53 $4.60 $4.60 12,900
2016-03-31 $4.60 $4.69 $4.42 $4.64 $4.64 48,000
2016-03-30 $4.55 $4.75 $4.39 $4.56 $4.56 75,000
2016-03-29 $4.31 $4.47 $4.21 $4.44 $4.44 41,900
2016-03-28 $4.11 $4.38 $4.10 $4.30 $4.30 24,700
2016-03-24 $4.07 $4.10 $4.05 $4.08 $4.08 12,800
2016-03-23 $4.19 $4.19 $4.07 $4.10 $4.10 7,500
2016-03-22 $4.18 $4.25 $4.12 $4.14 $4.14 22,300
2016-03-21 $4.14 $4.24 $4.13 $4.13 $4.13 32,900
2016-03-18 $4.20 $4.25 $4.14 $4.14 $4.14 29,000
2016-03-17 $4.17 $4.21 $4.11 $4.21 $4.21 12,300
2016-03-16 $4.10 $4.18 $4.10 $4.15 $4.15 5,800
2016-03-15 $4.17 $4.17 $4.10 $4.11 $4.11 9,700
2016-03-14 $4.17 $4.20 $4.15 $4.15 $4.15 18,900
2016-03-11 $4.12 $4.18 $4.12 $4.15 $4.15 11,500
2016-03-10 $4.16 $4.16 $4.10 $4.12 $4.12 4,300
2016-03-09 $4.16 $4.18 $4.10 $4.13 $4.13 6,400
2016-03-08 $4.12 $4.17 $4.08 $4.11 $4.11 13,500
2016-03-07 $4.05 $4.14 $4.01 $4.12 $4.12 20,300
2016-03-04 $4.21 $4.21 $4.08 $4.09 $4.09 39,700
2016-03-03 $4.20 $4.25 $4.18 $4.20 $4.20 35,100
2016-03-02 $4.19 $4.23 $4.12 $4.19 $4.19 52,600
2016-03-01 $4.20 $4.28 $4.18 $4.19 $4.19 24,900
2016-02-29 $4.27 $4.29 $4.14 $4.21 $4.21 13,700
2016-02-26 $4.30 $4.32 $4.27 $4.27 $4.27 14,200
2016-02-25 $4.30 $4.30 $4.26 $4.28 $4.28 4,100
2016-02-24 $4.28 $4.33 $4.25 $4.26 $4.26 15,000
2016-02-23 $4.35 $4.35 $4.30 $4.30 $4.30 3,900
2016-02-22 $4.29 $4.43 $4.29 $4.36 $4.36 16,800
2016-02-19 $4.25 $4.30 $4.25 $4.29 $4.29 4,800
2016-02-18 $4.29 $4.33 $4.25 $4.25 $4.25 21,000
2016-02-17 $4.41 $4.62 $4.30 $4.33 $4.33 32,800
2016-02-16 $4.67 $5.05 $4.30 $4.50 $4.50 249,300
2016-02-12 $3.62 $3.66 $3.56 $3.59 $3.59 19,400
2016-02-11 $3.56 $3.62 $3.51 $3.52 $3.52 9,600
2016-02-10 $3.60 $3.69 $3.58 $3.63 $3.63 9,400
2016-02-09 $3.73 $3.89 $3.56 $3.62 $3.62 24,200
2016-02-08 $3.80 $3.80 $3.50 $3.55 $3.55 39,500
2016-02-05 $3.85 $3.89 $3.80 $3.80 $3.80 20,600
2016-02-04 $3.86 $3.88 $3.83 $3.84 $3.84 6,400
2016-02-03 $3.86 $3.93 $3.65 $3.81 $3.81 74,500
2016-02-02 $3.84 $3.90 $3.81 $3.90 $3.90 13,800
2016-02-01 $3.87 $3.93 $3.87 $3.89 $3.89 12,900
2016-01-29 $3.90 $3.98 $3.86 $3.95 $3.95 28,800
2016-01-28 $3.91 $3.99 $3.86 $3.87 $3.87 13,200
2016-01-27 $3.99 $4.00 $3.93 $3.93 $3.93 7,800
2016-01-26 $4.00 $4.00 $3.91 $3.93 $3.93 23,000
2016-01-25 $4.04 $4.11 $3.96 $3.97 $3.97 11,100
2016-01-22 $4.07 $4.18 $3.97 $4.08 $4.08 64,500
2016-01-21 $4.04 $4.19 $3.93 $4.01 $4.01 64,400
2016-01-20 $3.90 $4.14 $3.90 $3.98 $3.98 107,000
2016-01-19 $4.67 $4.67 $4.05 $4.17 $4.17 158,500
2016-01-15 $4.49 $4.64 $4.36 $4.60 $4.60 18,300
2016-01-14 $4.52 $4.72 $4.41 $4.63 $4.63 31,300
2016-01-13 $4.86 $4.94 $4.52 $4.57 $4.57 21,200
2016-01-12 $5.02 $5.07 $4.83 $4.87 $4.87 44,900
2016-01-11 $5.25 $5.25 $4.97 $5.05 $5.05 76,000
2016-01-08 $4.80 $5.31 $4.80 $5.24 $5.24 163,200
2016-01-07 $4.20 $4.89 $4.20 $4.74 $4.74 171,700
2016-01-06 $4.44 $4.44 $4.27 $4.27 $4.27 34,100
2016-01-05 $4.50 $4.56 $4.44 $4.47 $4.47 31,900
2016-01-04 $4.50 $4.57 $4.45 $4.50 $4.50 30,300
2015-12-31 $4.62 $4.64 $4.56 $4.58 $4.58 42,800
2015-12-30 $4.66 $4.72 $4.60 $4.64 $4.64 58,800
2015-12-29 $4.72 $4.84 $4.68 $4.72 $4.72 57,400
2015-12-28 $4.75 $4.79 $4.59 $4.74 $4.74 72,200
2015-12-24 $4.81 $4.85 $4.75 $4.83 $4.83 18,600
2015-12-23 $4.80 $4.89 $4.80 $4.83 $4.83 28,100
2015-12-22 $4.78 $4.85 $4.75 $4.80 $4.80 28,000
2015-12-21 $4.87 $4.90 $4.77 $4.77 $4.77 39,500
2015-12-18 $4.99 $4.99 $4.87 $4.87 $4.87 71,800
2015-12-17 $4.96 $5.12 $4.96 $5.00 $5.00 41,200
2015-12-16 $4.90 $5.05 $4.84 $4.99 $4.99 35,200
2015-12-15 $5.25 $5.25 $4.77 $4.87 $4.87 51,500
2015-12-14 $5.55 $5.58 $5.21 $5.27 $5.27 27,900
2015-12-11 $5.47 $5.55 $5.41 $5.48 $5.48 26,900
2015-12-10 $5.76 $5.76 $5.52 $5.58 $5.58 11,100
2015-12-09 $5.67 $5.85 $5.63 $5.83 $5.83 6,800
2015-12-08 $5.90 $5.92 $5.66 $5.69 $5.69 54,200
2015-12-07 $5.94 $5.98 $5.85 $5.96 $5.96 38,200
2015-12-04 $5.96 $6.09 $5.95 $5.97 $5.97 17,200
2015-12-03 $6.02 $6.03 $5.90 $5.97 $5.97 18,000
2015-12-02 $6.09 $6.15 $6.03 $6.05 $6.05 11,700
2015-12-01 $5.90 $6.15 $5.89 $6.15 $6.15 24,600
2015-11-30 $5.98 $6.05 $5.72 $5.92 $5.92 11,100
2015-11-27 $5.94 $6.04 $5.90 $6.04 $6.04 12,700
2015-11-25 $5.95 $6.03 $5.95 $5.96 $5.96 17,000
2015-11-24 $5.95 $5.97 $5.90 $5.97 $5.97 40,600
2015-11-23 $5.95 $6.00 $5.93 $5.95 $5.95 17,900
2015-11-20 $5.95 $6.08 $5.92 $5.93 $5.93 20,300
2015-11-19 $5.95 $6.01 $5.90 $5.94 $5.94 5,900
2015-11-18 $5.97 $6.03 $5.77 $5.97 $5.97 9,900
2015-11-17 $6.06 $6.08 $5.95 $5.99 $5.99 9,100
2015-11-16 $5.88 $6.18 $5.88 $6.11 $6.11 39,000
2015-11-13 $5.86 $5.96 $5.80 $5.92 $5.92 17,100
2015-11-12 $5.70 $6.10 $5.70 $6.03 $6.03 113,100
2015-11-11 $6.19 $6.31 $6.17 $6.26 $6.26 17,400
2015-11-10 $6.13 $6.21 $6.09 $6.21 $6.21 18,600
2015-11-09 $6.15 $6.23 $6.11 $6.19 $6.19 17,200
2015-11-06 $6.17 $6.30 $6.16 $6.20 $6.20 17,500
2015-11-05 $6.06 $6.24 $6.05 $6.17 $6.17 11,500
2015-11-04 $6.06 $6.20 $6.05 $6.05 $6.05 11,500
2015-11-03 $6.04 $6.10 $6.00 $6.09 $6.09 21,100
2015-11-02 $6.04 $6.07 $6.02 $6.04 $6.04 8,900
2015-10-30 $5.98 $6.04 $5.96 $6.00 $6.00 11,100
2015-10-29 $5.96 $5.99 $5.96 $5.97 $5.97 5,400
2015-10-28 $5.96 $6.00 $5.85 $5.96 $5.96 29,600
2015-10-27 $5.93 $5.93 $5.84 $5.90 $5.90 7,800
2015-10-26 $5.97 $6.05 $5.95 $5.98 $5.98 20,400
2015-10-23 $5.96 $6.01 $5.93 $5.93 $5.93 12,000
2015-10-22 $6.00 $6.02 $5.94 $5.94 $5.94 9,700
2015-10-21 $5.97 $6.03 $5.90 $5.97 $5.97 13,200
2015-10-20 $5.81 $6.01 $5.81 $6.00 $6.00 11,100
2015-10-19 $5.75 $5.90 $5.72 $5.86 $5.86 12,200
2015-10-16 $5.73 $5.81 $5.71 $5.75 $5.75 12,700
2015-10-15 $5.84 $5.84 $5.68 $5.79 $5.79 20,800
2015-10-14 $5.80 $5.83 $5.71 $5.81 $5.81 23,600
2015-10-13 $5.81 $5.88 $5.71 $5.81 $5.81 32,800
2015-10-12 $5.83 $5.85 $5.74 $5.83 $5.83 46,200
2015-10-09 $5.78 $5.85 $5.74 $5.79 $5.79 14,700
2015-10-08 $5.57 $5.78 $5.57 $5.77 $5.77 19,400
2015-10-07 $5.27 $5.59 $5.24 $5.56 $5.56 41,900
2015-10-06 $5.26 $5.53 $5.16 $5.21 $5.21 46,600
2015-10-05 $5.53 $5.84 $5.08 $5.32 $5.32 132,400
2015-10-02 $5.44 $5.54 $5.41 $5.51 $5.51 21,400
2015-10-01 $5.33 $5.48 $5.33 $5.45 $5.45 19,900
2015-09-30 $4.99 $5.35 $4.99 $5.35 $5.35 25,300
2015-09-29 $4.97 $5.19 $4.87 $4.92 $4.92 47,700
2015-09-28 $5.16 $5.17 $4.97 $5.00 $5.00 43,400
2015-09-25 $5.34 $5.47 $5.20 $5.24 $5.24 16,500
2015-09-24 $5.29 $5.33 $5.23 $5.29 $5.29 10,700
2015-09-23 $5.35 $5.35 $5.26 $5.28 $5.28 23,300
2015-09-22 $5.65 $5.72 $5.28 $5.38 $5.38 32,500
2015-09-21 $5.78 $5.80 $5.68 $5.70 $5.70 22,300
2015-09-18 $5.80 $5.83 $5.77 $5.77 $5.77 40,300
2015-09-17 $5.78 $5.85 $5.70 $5.78 $5.78 14,600
2015-09-16 $5.81 $5.84 $5.66 $5.79 $5.79 28,700
2015-09-15 $5.77 $5.78 $5.57 $5.78 $5.78 35,900
2015-09-14 $5.78 $5.84 $5.76 $5.80 $5.80 6,000
2015-09-11 $5.77 $5.83 $5.71 $5.81 $5.81 15,400
2015-09-10 $5.95 $5.95 $5.75 $5.82 $5.82 41,800
2015-09-09 $5.98 $6.13 $5.90 $5.92 $5.92 34,000
2015-09-08 $6.10 $6.10 $5.90 $5.90 $5.90 28,300
2015-09-04 $6.03 $6.08 $5.95 $6.01 $6.01 24,200
2015-09-03 $6.03 $6.19 $6.03 $6.05 $6.05 50,400
2015-09-02 $6.20 $6.20 $6.00 $6.08 $6.08 21,300
2015-09-01 $6.00 $6.12 $5.98 $6.06 $6.06 22,000
2015-08-31 $6.46 $6.46 $6.17 $6.26 $6.26 33,200
2015-08-28 $6.45 $6.56 $6.34 $6.56 $6.56 40,100
2015-08-27 $6.00 $6.39 $5.95 $6.37 $6.37 65,600
2015-08-26 $5.92 $5.94 $5.73 $5.87 $5.87 41,500
2015-08-25 $5.51 $6.00 $5.51 $5.87 $5.87 57,100
2015-08-24 $6.07 $6.17 $5.78 $5.79 $5.79 80,300
2015-08-21 $6.56 $6.59 $6.46 $6.48 $6.48 77,500
2015-08-20 $6.72 $6.76 $6.59 $6.65 $6.65 35,500
2015-08-19 $6.74 $6.83 $6.59 $6.75 $6.75 44,200
2015-08-18 $6.93 $6.96 $6.73 $6.79 $6.79 22,500
2015-08-17 $6.73 $7.08 $6.55 $6.93 $6.93 69,900
2015-08-14 $6.90 $7.00 $6.72 $6.73 $6.73 40,700
2015-08-13 $6.81 $7.05 $6.55 $6.97 $6.97 90,200
2015-08-12 $6.96 $7.26 $6.73 $7.17 $7.17 75,000
2015-08-11 $7.11 $7.25 $7.05 $7.10 $7.10 24,800
2015-08-10 $6.54 $7.28 $6.54 $7.18 $7.18 68,100
2015-08-07 $6.85 $7.28 $6.85 $7.03 $7.03 31,800
2015-08-06 $6.72 $6.95 $6.72 $6.95 $6.95 16,400
2015-08-05 $6.89 $6.95 $6.76 $6.80 $6.80 53,100
2015-08-04 $6.69 $6.81 $6.62 $6.76 $6.76 10,300
2015-08-03 $6.78 $6.90 $6.62 $6.68 $6.68 35,800
2015-07-31 $7.00 $7.08 $6.82 $6.83 $6.83 70,100
2015-07-30 $7.15 $7.21 $7.01 $7.03 $7.03 18,000
2015-07-29 $7.06 $7.25 $7.05 $7.25 $7.25 15,700
2015-07-28 $7.08 $7.34 $7.08 $7.13 $7.13 38,800
2015-07-27 $7.14 $7.14 $6.95 $7.08 $7.08 64,300
2015-07-24 $7.31 $7.34 $7.11 $7.15 $7.15 31,100
2015-07-23 $7.36 $7.45 $7.31 $7.31 $7.31 18,700
2015-07-22 $7.31 $7.45 $7.30 $7.36 $7.36 24,800
2015-07-21 $7.53 $7.53 $7.26 $7.36 $7.36 41,700
2015-07-20 $7.38 $7.64 $7.34 $7.45 $7.45 116,400
2015-07-17 $7.49 $7.53 $7.33 $7.45 $7.45 19,000
2015-07-16 $7.66 $7.66 $7.41 $7.41 $7.41 21,400
2015-07-15 $7.53 $7.64 $7.45 $7.59 $7.59 25,900
2015-07-14 $7.91 $7.92 $7.59 $7.60 $7.60 42,300
2015-07-13 $7.66 $7.96 $7.66 $7.88 $7.88 40,000
2015-07-10 $7.50 $7.59 $7.35 $7.54 $7.54 34,800
2015-07-09 $7.28 $7.46 $7.28 $7.32 $7.32 71,300
2015-07-08 $7.35 $7.49 $6.95 $7.12 $7.12 166,100
2015-07-07 $7.57 $7.62 $7.16 $7.60 $7.60 110,000
2015-07-06 $8.10 $8.10 $6.95 $7.51 $7.51 192,600
2015-07-02 $8.28 $8.33 $8.13 $8.21 $8.21 28,100
2015-07-01 $8.29 $8.45 $8.17 $8.22 $8.22 34,500
2015-06-30 $8.20 $8.49 $8.12 $8.42 $8.42 53,500
2015-06-29 $8.63 $8.71 $8.22 $8.29 $8.29 96,800
2015-06-26 $8.91 $8.93 $8.70 $8.71 $8.71 37,200
2015-06-25 $8.85 $8.97 $8.85 $8.95 $8.95 31,500
2015-06-24 $8.75 $8.88 $8.73 $8.85 $8.85 45,400
2015-06-23 $8.90 $8.90 $8.78 $8.82 $8.82 36,100
2015-06-22 $8.75 $8.90 $8.73 $8.86 $8.86 53,700
2015-06-19 $8.70 $8.78 $8.61 $8.65 $8.65 237,400
2015-06-18 $8.68 $8.85 $8.58 $8.82 $8.82 67,000
2015-06-17 $8.74 $8.75 $8.61 $8.72 $8.72 43,500
2015-06-16 $8.67 $8.75 $8.58 $8.67 $8.67 45,200
2015-06-15 $8.57 $8.70 $8.57 $8.65 $8.65 73,400
2015-06-12 $8.45 $8.80 $8.39 $8.75 $8.75 102,000
2015-06-11 $8.25 $8.55 $8.21 $8.46 $8.46 87,900
2015-06-10 $8.17 $8.28 $8.15 $8.25 $8.25 21,600
2015-06-09 $8.22 $8.28 $8.13 $8.19 $8.19 32,700
2015-06-08 $8.29 $8.35 $8.11 $8.24 $8.24 57,100
2015-06-05 $8.05 $8.32 $7.96 $8.24 $8.24 65,800
2015-06-04 $8.14 $8.20 $8.07 $8.07 $8.07 21,200
2015-06-03 $8.01 $8.20 $8.00 $8.15 $8.15 32,800
2015-06-02 $7.77 $8.05 $7.77 $7.96 $7.96 91,400
2015-06-01 $7.78 $7.92 $7.71 $7.81 $7.81 30,400
2015-05-29 $7.61 $7.77 $7.60 $7.71 $7.71 21,100
2015-05-28 $7.55 $7.71 $7.55 $7.61 $7.61 44,300
2015-05-27 $7.63 $7.79 $7.56 $7.74 $7.74 40,900
2015-05-26 $7.75 $7.82 $7.60 $7.60 $7.60 59,400
2015-05-22 $7.83 $7.87 $7.79 $7.82 $7.82 25,000
2015-05-21 $7.90 $7.95 $7.83 $7.84 $7.84 42,400
2015-05-20 $7.81 $7.91 $7.74 $7.90 $7.90 42,800
2015-05-19 $7.76 $7.82 $7.73 $7.80 $7.80 16,900
2015-05-18 $7.82 $7.85 $7.73 $7.82 $7.82 49,200
2015-05-15 $7.60 $7.91 $7.60 $7.80 $7.80 90,700
2015-05-14 $7.45 $7.57 $7.35 $7.56 $7.56 87,900
2015-05-13 $7.16 $7.30 $7.11 $7.30 $7.30 34,300
2015-05-12 $7.17 $7.34 $7.10 $7.13 $7.13 41,900
2015-05-11 $7.01 $7.24 $7.01 $7.21 $7.21 35,200
2015-05-08 $7.01 $7.07 $6.89 $7.04 $7.04 41,000
2015-05-07 $7.15 $7.15 $6.99 $7.00 $7.00 34,800

China Automotive Systems Inc (CAAS) News Headlines

Who Are Tesla's (TSLA) Main Suppliers?

Learn about the electric car manufacturer, Tesla Motors, and discover the more than two dozen suppliers that provide parts for Tesla's cars.

investopedia.com Feb. 22, 2022
Recent China Automotive Systems Inc (CAAS) News
Similar Companies to China Automotive Systems Inc (CAAS) in the Auto Parts Industry

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.