Ceco Environmental Corp (CECE) Exchange: NASDAQ

Data as of March 29, 2024

$11.82 ($0.00) 0.00%

Ceco Environmental Corp - Daily Information
Click for more stock information on Ceco Environmental Corp.
Daily Information Data
Date March 29, 2024
Open $11.69
Previous Close $11.82
High $12.54
Low $11.65
Adjusted Open $11.69
Previous Adjusted Close $11.82
Adjusted High $12.54
Adjusted Low $11.65

About Ceco Environmental Corp (CECE)

Ceco Environmental Corp (CECE) is a publicly traded industrial air pollution control manufacturer headquartered in Decatur, Georgia. Founded in 1977 by Dwight Cope, the company has emerged as a leading provider of high-quality air pollution control systems, specializing in design, fabrication, installation, and maintenance services for the cement, mineral processing, and aluminum industries. CECE is a trusted partner for companies around the world, with projects undertaken in Europe, Africa, the Middle East, and Asia. CECE has grown significantly over the years, with sales increasing from $90 million in 2003 to $150 million in 2019. The company also boasts a strong workforce of over 130 full-time employees and an impressive network of partners and suppliers. Within their first five years of business, CECE managed to gain seven patents, and since then they have filed a total of 40 patents and won over 20 awards for their innovative technological solutions. The company has a wide array of clients, ranging from small metal fabricators to Fortune 500 corporations. And the demand for their services continues to rise as the need for clean air control solutions remains critical for companies to remain in regulatory compliance. CECE is focused on meeting their customer’s needs and is committed to providing the best air quality possible.

Historical Stock Data for Ceco Environmental Corp (CECE)

Date Open High Low Close Adj.Close Volume
2022-10-31 $11.69 $12.54 $11.65 $11.82 $11.82 556,102
2022-10-28 $11.72 $11.84 $11.53 $11.82 $11.82 165,692
2022-10-27 $11.86 $11.96 $11.50 $11.60 $11.60 154,803
2022-10-26 $11.74 $12.00 $11.47 $11.66 $11.66 224,249
2022-10-25 $11.46 $11.78 $11.14 $11.74 $11.74 343,778
2022-10-24 $10.89 $12.00 $10.79 $11.51 $11.51 902,549
2022-10-21 $10.10 $10.61 $10.10 $10.50 $10.50 433,590
2022-10-20 $10.32 $10.32 $10.07 $10.14 $10.14 169,315
2022-10-19 $10.47 $10.50 $10.21 $10.27 $10.27 179,439
2022-10-18 $10.34 $10.73 $10.34 $10.46 $10.46 260,859
2022-10-17 $9.73 $10.18 $9.65 $10.10 $10.10 414,575
2022-10-14 $9.74 $10.30 $9.72 $9.72 $9.72 312,265
2022-10-13 $9.29 $9.77 $9.22 $9.71 $9.71 100,699
2022-10-12 $9.63 $9.67 $9.45 $9.48 $9.48 119,358
2022-10-11 $9.72 $9.81 $9.55 $9.61 $9.61 140,328
2022-10-10 $9.74 $9.91 $9.67 $9.75 $9.75 259,552
2022-10-07 $9.58 $9.64 $8.86 $9.40 $9.40 192,759
2022-10-06 $9.93 $9.98 $9.60 $9.62 $9.62 161,189
2022-10-05 $9.70 $9.93 $9.62 $9.93 $9.93 218,038
2022-10-04 $9.51 $9.94 $9.51 $9.75 $9.75 303,319
2022-10-03 $9.03 $9.56 $9.02 $9.50 $9.50 209,881
2022-09-30 $8.91 $9.01 $8.64 $8.85 $8.85 516,088
2022-09-29 $9.33 $9.57 $8.78 $8.92 $8.92 399,654
2022-09-28 $9.18 $9.48 $9.01 $9.34 $9.34 164,766
2022-09-27 $9.26 $9.40 $9.10 $9.16 $9.16 178,609
2022-09-26 $9.11 $9.41 $8.98 $9.20 $9.20 220,925
2022-09-23 $9.24 $9.31 $8.93 $9.09 $9.09 250,148
2022-09-22 $9.15 $9.46 $9.13 $9.34 $9.34 218,161
2022-09-21 $9.65 $9.74 $9.40 $9.41 $9.41 213,809
2022-09-20 $9.46 $9.57 $9.33 $9.54 $9.54 189,923
2022-09-19 $9.07 $9.63 $9.07 $9.54 $9.54 215,993
2022-09-16 $9.41 $9.48 $8.98 $9.21 $9.21 378,587
2022-09-15 $9.53 $9.79 $9.42 $9.59 $9.59 159,504
2022-09-14 $9.47 $9.60 $9.37 $9.52 $9.52 169,425
2022-09-13 $9.39 $9.72 $9.35 $9.56 $9.56 214,792
2022-09-12 $9.63 $9.78 $9.48 $9.59 $9.59 312,440
2022-09-09 $9.57 $9.94 $9.56 $9.80 $9.80 282,421
2022-09-08 $9.73 $10.10 $9.07 $9.56 $9.56 847,440
2022-09-07 $9.56 $9.88 $9.49 $9.81 $9.81 203,441
2022-09-06 $9.02 $9.74 $8.93 $9.68 $9.68 449,715
2022-09-02 $9.85 $9.91 $8.88 $8.90 $8.90 606,418
2022-09-01 $9.86 $10.08 $9.78 $9.90 $9.90 260,410
2022-08-31 $10.09 $10.10 $9.96 $9.96 $9.96 180,042
2022-08-30 $10.43 $10.46 $10.02 $10.08 $10.08 260,154
2022-08-29 $10.24 $10.35 $9.80 $10.32 $10.32 354,478
2022-08-26 $10.59 $10.63 $10.30 $10.37 $10.37 212,462
2022-08-25 $10.75 $10.80 $10.40 $10.45 $10.45 329,061
2022-08-24 $10.37 $10.72 $10.20 $10.62 $10.62 427,388
2022-08-23 $10.49 $10.49 $10.04 $10.28 $10.28 713,864
2022-08-22 $9.38 $10.30 $9.28 $10.07 $10.07 1,689,542
2022-08-19 $9.77 $9.83 $9.46 $9.58 $9.58 334,766
2022-08-18 $9.92 $10.02 $9.88 $10.02 $10.02 159,018
2022-08-17 $9.89 $9.99 $9.77 $9.88 $9.88 184,476
2022-08-16 $10.13 $10.15 $9.78 $9.92 $9.92 250,966
2022-08-15 $9.55 $10.15 $9.50 $10.13 $10.13 728,801
2022-08-12 $9.59 $9.81 $9.47 $9.67 $9.67 390,121
2022-08-11 $9.50 $9.58 $9.32 $9.54 $9.54 343,616
2022-08-10 $9.06 $9.35 $8.88 $9.34 $9.34 321,062
2022-08-09 $9.12 $9.12 $8.81 $8.97 $8.97 331,093
2022-08-08 $8.48 $9.10 $8.48 $9.02 $9.02 617,201
2022-08-05 $7.84 $8.05 $7.73 $8.05 $8.05 130,967
2022-08-04 $7.94 $7.97 $7.84 $7.90 $7.90 64,391
2022-08-03 $7.75 $7.99 $7.75 $7.89 $7.89 79,800
2022-08-02 $7.89 $8.02 $7.80 $7.80 $7.80 198,432
2022-08-01 $7.83 $7.91 $7.71 $7.90 $7.90 352,301
2022-07-29 $7.74 $7.80 $7.70 $7.75 $7.75 94,824
2022-07-28 $7.72 $7.73 $7.52 $7.65 $7.65 104,834
2022-07-27 $7.48 $7.70 $7.22 $7.66 $7.66 111,680
2022-07-26 $7.50 $7.54 $7.30 $7.40 $7.40 141,642
2022-07-25 $7.40 $7.65 $7.25 $7.56 $7.56 278,553
2022-07-22 $7.35 $7.35 $7.21 $7.29 $7.29 202,923
2022-07-21 $7.14 $7.32 $6.97 $7.26 $7.26 328,714
2022-07-20 $6.49 $7.13 $6.42 $7.08 $7.08 759,863
2022-07-19 $6.44 $6.51 $6.36 $6.47 $6.47 120,171
2022-07-18 $6.20 $6.38 $6.19 $6.34 $6.34 117,886
2022-07-15 $6.13 $6.29 $6.01 $6.20 $6.20 94,761
2022-07-14 $5.93 $6.09 $5.84 $6.09 $6.09 75,681
2022-07-13 $5.96 $6.07 $5.96 $6.04 $6.04 37,847
2022-07-12 $5.95 $6.08 $5.94 $6.05 $6.05 73,049
2022-07-11 $6.08 $6.12 $5.89 $6.00 $6.00 109,791
2022-07-08 $6.26 $6.26 $6.10 $6.18 $6.18 97,223
2022-07-07 $5.93 $6.25 $5.93 $6.25 $6.25 99,082
2022-07-06 $5.84 $6.03 $5.70 $5.97 $5.97 159,172
2022-07-05 $6.03 $6.03 $5.83 $5.85 $5.85 133,135
2022-07-01 $6.01 $6.08 $5.90 $6.04 $6.04 139,204
2022-06-30 $5.91 $6.05 $5.76 $5.98 $5.98 108,773
2022-06-29 $6.11 $6.11 $6.00 $6.03 $6.03 110,789
2022-06-28 $6.24 $6.30 $6.09 $6.10 $6.10 136,972
2022-06-27 $6.07 $6.21 $5.93 $6.13 $6.13 151,171
2022-06-24 $6.04 $6.16 $5.80 $6.00 $6.00 3,677,445
2022-06-23 $5.92 $6.06 $5.74 $5.95 $5.95 179,224
2022-06-22 $5.68 $5.99 $5.68 $5.83 $5.83 206,150
2022-06-21 $5.74 $5.90 $5.72 $5.80 $5.80 194,709
2022-06-17 $5.65 $5.83 $5.63 $5.72 $5.72 197,797
2022-06-16 $6.07 $6.07 $5.58 $5.65 $5.65 186,242
2022-06-15 $6.12 $6.23 $6.08 $6.18 $6.18 143,109
2022-06-14 $6.38 $6.41 $5.92 $6.12 $6.12 159,587
2022-06-13 $6.29 $6.45 $6.22 $6.39 $6.39 187,904
2022-06-10 $6.72 $6.78 $6.43 $6.47 $6.47 122,896
2022-06-09 $6.62 $6.84 $6.58 $6.77 $6.77 230,311
2022-06-08 $6.60 $6.77 $6.38 $6.70 $6.70 137,758
2022-06-07 $6.20 $6.71 $6.16 $6.68 $6.68 283,978
2022-06-06 $6.37 $6.51 $6.26 $6.29 $6.29 195,670
2022-06-03 $6.44 $6.45 $6.29 $6.38 $6.38 122,700
2022-06-02 $6.35 $6.50 $6.30 $6.45 $6.45 102,432
2022-06-01 $6.28 $6.39 $6.15 $6.30 $6.30 152,422
2022-05-31 $6.35 $6.40 $6.24 $6.26 $6.26 70,474
2022-05-27 $6.34 $6.41 $6.29 $6.40 $6.40 149,793
2022-05-26 $6.19 $6.33 $6.07 $6.29 $6.29 106,684
2022-05-25 $6.01 $6.18 $5.95 $6.14 $6.14 152,387
2022-05-24 $6.03 $6.09 $5.90 $6.05 $6.05 158,122
2022-05-23 $6.06 $6.10 $5.86 $6.07 $6.07 211,179
2022-05-20 $6.26 $6.26 $5.86 $6.05 $6.05 156,613
2022-05-19 $5.95 $6.25 $5.85 $6.17 $6.17 294,385
2022-05-18 $5.74 $6.00 $5.66 $5.89 $5.89 177,703
2022-05-17 $5.79 $5.99 $5.71 $5.86 $5.86 199,213
2022-05-16 $5.43 $5.70 $5.40 $5.66 $5.66 243,497
2022-05-13 $5.41 $5.63 $5.39 $5.47 $5.47 191,818
2022-05-12 $5.24 $5.47 $5.18 $5.40 $5.40 248,883
2022-05-11 $5.29 $5.47 $5.29 $5.35 $5.35 288,462
2022-05-10 $4.92 $5.49 $4.57 $5.36 $5.36 763,898
2022-05-09 $4.25 $4.30 $4.09 $4.25 $4.25 181,069
2022-05-06 $4.46 $4.46 $4.25 $4.28 $4.28 91,264
2022-05-05 $4.66 $4.68 $4.35 $4.43 $4.43 77,797
2022-05-04 $4.70 $4.78 $4.49 $4.75 $4.75 97,865
2022-05-03 $4.78 $5.00 $4.61 $4.73 $4.73 86,259
2022-05-02 $4.75 $4.86 $4.66 $4.75 $4.75 122,578
2022-04-29 $4.58 $4.90 $4.58 $4.75 $4.75 170,309
2022-04-28 $4.40 $4.61 $4.36 $4.58 $4.58 119,771
2022-04-27 $4.76 $4.81 $4.33 $4.39 $4.39 151,831
2022-04-26 $4.66 $4.83 $4.63 $4.76 $4.76 174,570
2022-04-25 $4.63 $4.75 $4.49 $4.74 $4.74 136,404
2022-04-22 $4.74 $4.82 $4.66 $4.66 $4.66 128,957
2022-04-21 $4.99 $5.01 $4.76 $4.76 $4.76 120,251
2022-04-20 $5.07 $5.15 $4.90 $4.95 $4.95 117,791
2022-04-19 $4.97 $5.06 $4.93 $5.01 $5.01 181,703
2022-04-18 $5.08 $5.10 $4.93 $4.97 $4.97 169,399
2022-04-14 $4.91 $5.17 $4.82 $5.08 $5.08 216,337
2022-04-13 $4.66 $4.91 $4.65 $4.89 $4.89 124,022
2022-04-12 $4.75 $4.75 $4.45 $4.64 $4.64 131,207
2022-04-11 $4.93 $4.93 $4.64 $4.68 $4.68 60,526
2022-04-08 $4.91 $5.07 $4.86 $4.96 $4.96 79,470
2022-04-07 $5.06 $5.06 $4.81 $4.93 $4.93 108,261
2022-04-06 $5.20 $5.23 $5.02 $5.08 $5.08 69,983
2022-04-05 $5.54 $5.60 $5.24 $5.24 $5.24 69,941
2022-04-04 $5.48 $5.55 $5.44 $5.52 $5.52 84,038
2022-04-01 $5.49 $5.75 $5.32 $5.46 $5.46 136,116
2022-03-31 $5.48 $5.55 $5.47 $5.49 $5.49 87,661
2022-03-30 $5.64 $5.64 $5.49 $5.52 $5.52 78,960
2022-03-29 $5.70 $5.87 $5.65 $5.67 $5.67 76,572
2022-03-28 $5.75 $5.75 $5.55 $5.63 $5.63 68,758
2022-03-25 $5.60 $5.81 $5.49 $5.74 $5.74 109,149
2022-03-24 $5.54 $5.67 $5.45 $5.55 $5.55 127,983
2022-03-23 $5.69 $5.73 $5.48 $5.49 $5.49 105,590
2022-03-22 $5.84 $5.88 $5.67 $5.71 $5.71 67,753
2022-03-21 $6.05 $6.10 $5.76 $5.81 $5.81 75,941
2022-03-18 $5.64 $6.15 $5.61 $6.06 $6.06 260,666
2022-03-17 $5.52 $5.67 $5.45 $5.64 $5.64 57,029
2022-03-16 $5.41 $5.48 $5.31 $5.43 $5.43 68,446
2022-03-15 $5.37 $5.55 $5.25 $5.34 $5.34 80,167
2022-03-14 $5.67 $5.91 $5.21 $5.30 $5.30 143,224
2022-03-11 $5.55 $5.76 $5.38 $5.40 $5.40 67,761
2022-03-10 $5.47 $5.60 $5.41 $5.55 $5.55 46,495
2022-03-09 $5.44 $5.62 $5.44 $5.60 $5.60 37,103
2022-03-08 $5.24 $5.44 $5.19 $5.34 $5.34 110,997
2022-03-07 $5.15 $5.28 $5.11 $5.18 $5.18 120,434
2022-03-04 $5.17 $5.18 $5.00 $5.12 $5.12 87,286
2022-03-03 $5.48 $5.48 $5.16 $5.23 $5.23 70,578
2022-03-02 $5.49 $5.53 $5.37 $5.45 $5.45 55,046
2022-03-01 $5.34 $5.45 $5.31 $5.35 $5.35 60,044
2022-02-28 $5.47 $5.59 $5.38 $5.38 $5.38 62,837
2022-02-25 $5.37 $5.58 $5.34 $5.54 $5.54 43,717
2022-02-24 $5.24 $5.34 $5.18 $5.33 $5.33 58,422
2022-02-23 $5.56 $5.56 $5.34 $5.35 $5.35 31,182
2022-02-22 $5.61 $5.64 $5.47 $5.52 $5.52 50,914
2022-02-18 $5.73 $5.81 $5.63 $5.65 $5.65 34,095
2022-02-17 $5.96 $5.96 $5.76 $5.78 $5.78 24,757
2022-02-16 $5.85 $6.00 $5.85 $5.97 $5.97 24,478
2022-02-15 $5.66 $5.92 $5.66 $5.89 $5.89 37,688
2022-02-14 $5.60 $5.69 $5.51 $5.64 $5.64 72,612
2022-02-11 $5.72 $5.87 $5.64 $5.65 $5.65 66,357
2022-02-10 $5.84 $5.88 $5.72 $5.74 $5.74 68,753
2022-02-09 $5.85 $5.99 $5.79 $5.94 $5.94 59,303
2022-02-08 $5.83 $5.90 $5.74 $5.78 $5.78 30,532
2022-02-07 $5.83 $5.96 $5.71 $5.83 $5.83 64,120
2022-02-04 $5.91 $6.07 $5.80 $5.87 $5.87 82,453
2022-02-03 $6.07 $6.13 $5.90 $5.93 $5.93 58,597
2022-02-02 $6.25 $6.25 $6.07 $6.09 $6.09 83,743
2022-02-01 $6.30 $6.32 $6.11 $6.26 $6.26 60,789
2022-01-31 $6.25 $6.33 $6.20 $6.31 $6.31 47,462
2022-01-28 $6.25 $6.31 $6.13 $6.29 $6.29 52,137
2022-01-27 $6.29 $6.45 $6.22 $6.25 $6.25 59,185
2022-01-26 $6.37 $6.63 $6.22 $6.30 $6.30 65,004
2022-01-25 $6.31 $6.36 $6.21 $6.29 $6.29 45,182
2022-01-24 $6.44 $6.47 $6.13 $6.40 $6.40 69,954
2022-01-21 $6.40 $6.55 $6.36 $6.49 $6.49 151,963
2022-01-20 $6.54 $6.61 $6.37 $6.40 $6.40 67,677
2022-01-19 $6.52 $6.53 $6.45 $6.50 $6.50 84,049
2022-01-18 $6.25 $6.52 $6.25 $6.50 $6.50 129,499
2022-01-14 $6.26 $6.32 $6.23 $6.27 $6.27 31,633
2022-01-13 $6.15 $6.44 $6.06 $6.33 $6.33 121,478
2022-01-12 $6.38 $6.38 $6.15 $6.15 $6.15 79,417
2022-01-11 $6.07 $6.41 $5.90 $6.35 $6.35 74,477
2022-01-10 $6.15 $6.17 $6.00 $6.11 $6.11 51,537
2022-01-07 $6.29 $6.33 $6.21 $6.21 $6.21 29,043
2022-01-06 $6.34 $6.41 $6.30 $6.33 $6.33 40,030
2022-01-05 $6.27 $6.46 $6.27 $6.35 $6.35 50,328
2022-01-04 $6.30 $6.39 $6.25 $6.26 $6.26 65,579
2022-01-03 $6.22 $6.39 $6.22 $6.29 $6.29 56,356
2021-12-31 $6.20 $6.30 $6.18 $6.23 $6.23 42,461
2021-12-30 $6.15 $6.32 $6.15 $6.23 $6.23 46,627
2021-12-29 $6.21 $6.30 $6.14 $6.19 $6.19 36,958
2021-12-28 $6.24 $6.35 $6.17 $6.22 $6.22 41,269
2021-12-27 $6.34 $6.44 $6.21 $6.27 $6.27 49,214
2021-12-23 $6.23 $6.35 $6.09 $6.29 $6.29 48,872
2021-12-22 $6.05 $6.15 $5.97 $6.15 $6.15 57,280
2021-12-21 $6.00 $6.11 $5.93 $6.03 $6.03 65,610
2021-12-20 $5.99 $6.00 $5.77 $5.89 $5.89 69,768
2021-12-17 $6.01 $6.12 $5.94 $6.01 $6.01 93,506
2021-12-16 $6.15 $6.30 $6.02 $6.06 $6.06 58,550
2021-12-15 $6.01 $6.24 $5.95 $6.11 $6.11 74,338
2021-12-14 $5.90 $6.09 $5.86 $6.00 $6.00 124,758
2021-12-13 $6.02 $6.11 $5.88 $5.90 $5.90 75,746
2021-12-10 $6.10 $6.16 $5.97 $6.07 $6.07 83,919
2021-12-09 $6.24 $6.24 $6.06 $6.09 $6.09 37,455
2021-12-08 $6.31 $6.42 $6.21 $6.27 $6.27 36,071
2021-12-07 $6.15 $6.50 $6.15 $6.34 $6.34 81,379
2021-12-06 $6.09 $6.25 $6.04 $6.08 $6.08 81,841
2021-12-03 $5.97 $6.06 $5.79 $6.00 $6.00 82,299
2021-12-02 $5.91 $6.09 $5.91 $5.98 $5.98 58,420
2021-12-01 $6.04 $6.30 $5.91 $5.91 $5.91 64,903
2021-11-30 $6.06 $6.14 $5.91 $5.93 $5.93 105,664
2021-11-29 $6.22 $6.27 $6.02 $6.14 $6.14 83,813
2021-11-26 $6.34 $6.34 $6.10 $6.17 $6.17 63,991
2021-11-24 $6.48 $6.65 $6.32 $6.47 $6.47 63,776
2021-11-23 $6.72 $6.72 $6.55 $6.57 $6.57 37,384
2021-11-22 $6.61 $6.81 $6.53 $6.61 $6.61 61,204
2021-11-19 $6.44 $6.63 $6.40 $6.57 $6.57 65,236
2021-11-18 $6.65 $6.75 $6.44 $6.47 $6.47 68,418
2021-11-17 $6.72 $6.80 $6.52 $6.66 $6.66 97,665
2021-11-16 $6.79 $6.88 $6.75 $6.81 $6.81 77,537
2021-11-15 $6.72 $6.84 $6.70 $6.80 $6.80 59,785
2021-11-12 $7.09 $7.09 $6.61 $6.70 $6.70 115,333
2021-11-11 $7.00 $7.15 $6.86 $7.09 $7.09 111,398
2021-11-10 $6.85 $7.08 $6.85 $7.00 $7.00 127,226
2021-11-09 $6.95 $7.00 $6.81 $6.90 $6.90 82,979
2021-11-08 $7.13 $7.27 $6.90 $6.96 $6.96 93,657
2021-11-05 $7.26 $7.62 $7.15 $7.51 $7.51 64,840
2021-11-04 $7.50 $7.54 $7.09 $7.14 $7.14 37,149
2021-11-03 $7.22 $7.66 $7.15 $7.39 $7.39 41,375
2021-11-02 $7.15 $7.42 $7.05 $7.33 $7.33 58,049
2021-11-01 $6.85 $7.20 $6.85 $7.16 $7.16 42,665
2021-10-29 $6.80 $6.95 $6.73 $6.88 $6.88 58,545
2021-10-28 $6.80 $6.92 $6.75 $6.81 $6.81 37,048
2021-10-27 $7.00 $7.14 $6.78 $6.80 $6.80 33,406
2021-10-26 $6.89 $7.20 $6.89 $7.03 $7.03 121,494
2021-10-25 $6.83 $6.97 $6.81 $6.97 $6.97 57,947
2021-10-22 $7.01 $7.09 $6.85 $6.85 $6.85 23,920
2021-10-21 $7.04 $7.15 $6.98 $6.99 $6.99 24,581
2021-10-20 $6.94 $7.10 $6.94 $7.05 $7.05 38,887
2021-10-19 $7.00 $7.03 $6.93 $6.97 $6.97 35,935
2021-10-18 $7.05 $7.13 $6.96 $6.96 $6.96 32,671
2021-10-15 $7.16 $7.25 $7.07 $7.07 $7.07 83,496
2021-10-14 $7.12 $7.12 $7.01 $7.04 $7.04 40,219
2021-10-13 $6.99 $7.07 $6.92 $6.98 $6.98 49,933
2021-10-12 $7.03 $7.11 $6.95 $7.06 $7.06 48,524
2021-10-11 $7.10 $7.16 $7.01 $7.01 $7.01 40,228
2021-10-08 $7.26 $7.26 $7.12 $7.13 $7.13 31,233
2021-10-07 $7.16 $7.39 $7.13 $7.28 $7.28 57,549
2021-10-06 $7.11 $7.20 $7.02 $7.12 $7.12 47,554
2021-10-05 $7.29 $7.32 $7.19 $7.19 $7.19 48,391
2021-10-04 $7.26 $7.48 $7.21 $7.35 $7.35 135,893
2021-10-01 $7.00 $7.38 $6.91 $7.26 $7.26 60,745
2021-09-30 $7.21 $7.34 $7.03 $7.04 $7.04 50,843
2021-09-29 $7.18 $7.25 $7.05 $7.16 $7.16 69,708
2021-09-28 $7.34 $7.39 $7.08 $7.17 $7.17 104,621
2021-09-27 $6.94 $7.43 $6.86 $7.39 $7.39 110,739
2021-09-24 $6.93 $7.08 $6.80 $6.95 $6.95 53,758
2021-09-23 $6.86 $7.00 $6.77 $6.97 $6.97 70,553
2021-09-22 $6.79 $6.92 $6.73 $6.83 $6.83 58,980
2021-09-21 $6.75 $6.80 $6.59 $6.75 $6.75 54,428
2021-09-20 $6.63 $6.74 $6.53 $6.69 $6.69 80,784
2021-09-17 $6.92 $6.92 $6.63 $6.73 $6.73 216,623
2021-09-16 $7.01 $7.02 $6.88 $6.92 $6.92 50,586
2021-09-15 $6.79 $7.08 $6.78 $6.99 $6.99 84,716
2021-09-14 $6.93 $7.16 $6.76 $6.82 $6.82 61,567
2021-09-13 $6.96 $7.12 $6.88 $6.93 $6.93 43,652
2021-09-10 $7.19 $7.20 $6.87 $6.88 $6.88 88,634
2021-09-09 $7.35 $7.35 $7.18 $7.18 $7.18 62,077
2021-09-08 $7.45 $7.52 $7.30 $7.34 $7.34 43,472
2021-09-07 $7.52 $7.60 $7.13 $7.50 $7.50 77,661
2021-09-03 $7.57 $7.60 $7.44 $7.56 $7.56 82,995
2021-09-02 $7.59 $7.72 $7.51 $7.60 $7.60 75,930
2021-09-01 $7.58 $7.62 $7.48 $7.54 $7.54 50,769
2021-08-31 $7.56 $7.65 $7.48 $7.55 $7.55 50,650
2021-08-30 $7.65 $7.65 $7.52 $7.57 $7.57 60,266
2021-08-27 $7.54 $7.72 $7.46 $7.59 $7.59 96,768
2021-08-26 $7.47 $7.57 $7.43 $7.47 $7.47 49,035
2021-08-25 $7.45 $7.64 $7.21 $7.47 $7.47 72,304
2021-08-24 $7.24 $7.59 $7.17 $7.43 $7.43 103,721
2021-08-23 $7.34 $7.34 $7.19 $7.24 $7.24 68,792
2021-08-20 $7.11 $7.34 $7.11 $7.27 $7.27 98,973
2021-08-19 $6.92 $7.21 $6.88 $7.14 $7.14 93,898
2021-08-18 $6.86 $7.17 $6.86 $7.00 $7.00 105,794
2021-08-17 $6.67 $7.00 $6.62 $6.90 $6.90 56,517
2021-08-16 $6.70 $6.84 $6.58 $6.74 $6.74 58,210
2021-08-13 $6.78 $6.86 $6.70 $6.75 $6.75 49,030
2021-08-12 $6.97 $7.01 $6.75 $6.78 $6.78 57,979
2021-08-11 $6.95 $7.00 $6.80 $6.95 $6.95 41,188
2021-08-10 $6.84 $6.99 $6.79 $6.93 $6.93 54,723
2021-08-09 $6.95 $7.00 $6.79 $6.88 $6.88 48,857
2021-08-06 $6.87 $7.03 $6.87 $6.95 $6.95 66,545
2021-08-05 $6.70 $6.92 $6.69 $6.76 $6.76 85,277
2021-08-04 $7.29 $7.29 $6.75 $6.75 $6.75 104,759
2021-08-03 $7.15 $7.35 $6.72 $7.26 $7.26 111,490
2021-08-02 $7.06 $7.13 $6.86 $6.94 $6.94 41,528
2021-07-30 $7.05 $7.17 $7.02 $7.04 $7.04 38,806
2021-07-29 $7.17 $7.21 $7.04 $7.06 $7.06 39,015
2021-07-28 $7.06 $7.19 $6.93 $7.11 $7.11 43,443
2021-07-27 $6.96 $7.07 $6.90 $7.02 $7.02 26,115
2021-07-26 $7.02 $7.15 $6.98 $7.04 $7.04 20,492
2021-07-23 $6.95 $7.04 $6.84 $7.03 $7.03 45,221
2021-07-22 $7.26 $7.26 $6.94 $6.97 $6.97 23,055
2021-07-21 $7.03 $7.30 $7.03 $7.28 $7.28 77,485
2021-07-20 $6.74 $7.18 $6.71 $6.97 $6.97 107,550
2021-07-19 $6.86 $6.92 $6.68 $6.75 $6.75 64,775
2021-07-16 $7.20 $7.24 $6.92 $6.95 $6.95 89,531
2021-07-15 $7.08 $7.17 $6.99 $7.10 $7.10 84,516
2021-07-14 $7.30 $7.35 $7.09 $7.10 $7.10 55,434
2021-07-13 $7.37 $7.45 $7.23 $7.26 $7.26 66,928
2021-07-12 $7.27 $7.51 $7.23 $7.46 $7.46 57,577
2021-07-09 $7.10 $7.37 $7.10 $7.34 $7.34 64,640
2021-07-08 $7.02 $7.14 $6.95 $7.07 $7.07 65,241
2021-07-07 $7.07 $7.14 $7.01 $7.11 $7.11 48,426
2021-07-06 $7.34 $7.34 $7.06 $7.12 $7.12 50,411
2021-07-02 $7.26 $7.41 $7.12 $7.36 $7.36 71,224
2021-07-01 $7.24 $7.34 $7.16 $7.25 $7.25 142,788
2021-06-30 $7.17 $7.24 $7.10 $7.16 $7.16 69,639
2021-06-29 $7.26 $7.31 $7.16 $7.18 $7.18 74,964
2021-06-28 $7.29 $7.45 $7.04 $7.20 $7.20 158,265
2021-06-25 $7.61 $7.63 $7.31 $7.34 $7.34 294,125
2021-06-24 $7.51 $7.68 $7.44 $7.65 $7.65 67,866
2021-06-23 $7.46 $7.65 $7.46 $7.49 $7.49 96,171
2021-06-22 $7.43 $7.55 $7.28 $7.44 $7.44 89,905
2021-06-21 $7.52 $7.55 $7.25 $7.48 $7.48 221,934
2021-06-18 $7.60 $7.65 $7.42 $7.47 $7.47 222,628
2021-06-17 $7.78 $7.96 $7.56 $7.72 $7.72 70,300
2021-06-16 $8.22 $8.27 $7.82 $7.86 $7.86 98,102
2021-06-15 $8.18 $8.31 $8.02 $8.29 $8.29 108,272
2021-06-14 $8.35 $8.37 $8.09 $8.15 $8.15 37,519
2021-06-11 $8.29 $8.30 $8.14 $8.29 $8.29 74,126
2021-06-10 $8.29 $8.30 $8.20 $8.27 $8.27 75,596
2021-06-09 $8.10 $8.36 $8.10 $8.26 $8.26 124,282
2021-06-08 $8.15 $8.22 $8.06 $8.11 $8.11 71,052
2021-06-07 $7.95 $8.21 $7.95 $8.16 $8.16 134,284
2021-06-04 $7.94 $8.05 $7.86 $7.95 $7.95 82,005
2021-06-03 $7.74 $7.91 $7.53 $7.88 $7.88 126,543
2021-06-02 $7.66 $7.77 $7.54 $7.72 $7.72 99,016
2021-06-01 $7.62 $7.79 $7.59 $7.66 $7.66 73,717
2021-05-28 $7.51 $7.70 $7.51 $7.63 $7.63 110,591
2021-05-27 $7.58 $7.82 $7.51 $7.63 $7.63 72,471
2021-05-26 $7.50 $7.56 $7.41 $7.48 $7.48 70,884
2021-05-25 $7.96 $8.00 $7.50 $7.53 $7.53 123,768
2021-05-24 $8.13 $8.20 $7.95 $7.99 $7.99 96,304
2021-05-21 $8.12 $8.16 $7.95 $8.12 $8.12 76,609
2021-05-20 $8.10 $8.12 $7.78 $8.03 $8.03 100,329
2021-05-19 $8.21 $8.24 $7.80 $8.11 $8.11 131,724
2021-05-18 $8.79 $9.16 $8.20 $8.24 $8.24 200,383
2021-05-17 $8.09 $8.59 $8.00 $8.49 $8.49 400,902
2021-05-14 $7.39 $7.55 $7.28 $7.50 $7.50 77,653
2021-05-13 $7.07 $7.40 $7.07 $7.35 $7.35 70,882
2021-05-12 $7.43 $7.43 $7.04 $7.07 $7.07 122,112
2021-05-11 $7.17 $7.42 $7.17 $7.29 $7.29 71,142
2021-05-10 $7.35 $7.37 $7.20 $7.26 $7.26 117,360
2021-05-07 $7.20 $7.50 $7.17 $7.38 $7.38 176,834
2021-05-06 $6.96 $7.34 $6.75 $7.15 $7.15 212,916
2021-05-05 $7.45 $7.53 $7.38 $7.47 $7.47 57,775
2021-05-04 $7.50 $7.50 $7.25 $7.44 $7.44 96,965
2021-05-03 $7.33 $7.56 $7.14 $7.53 $7.53 92,886
2021-04-30 $7.52 $7.53 $7.23 $7.30 $7.30 115,709
2021-04-29 $7.50 $7.64 $7.48 $7.62 $7.62 76,413
2021-04-28 $7.61 $7.61 $7.40 $7.44 $7.44 60,536
2021-04-27 $7.60 $7.96 $7.32 $7.59 $7.59 348,027
2021-04-26 $7.60 $7.65 $7.54 $7.60 $7.60 56,383
2021-04-23 $7.60 $7.72 $7.53 $7.58 $7.58 61,852
2021-04-22 $7.72 $7.72 $7.34 $7.56 $7.56 106,843
2021-04-21 $7.60 $7.71 $7.59 $7.68 $7.68 51,343
2021-04-20 $7.81 $7.82 $7.51 $7.63 $7.63 69,088
2021-04-19 $7.72 $7.83 $7.60 $7.79 $7.79 141,234
2021-04-16 $7.89 $7.91 $7.64 $7.71 $7.71 53,548
2021-04-15 $7.86 $7.86 $7.67 $7.85 $7.85 49,806
2021-04-14 $7.83 $8.01 $7.77 $7.85 $7.85 76,101
2021-04-13 $7.95 $8.03 $7.82 $7.84 $7.84 45,305
2021-04-12 $8.22 $8.22 $7.88 $8.00 $8.00 63,625
2021-04-09 $8.24 $8.24 $8.10 $8.21 $8.21 56,872
2021-04-08 $8.13 $8.20 $8.09 $8.20 $8.20 56,714
2021-04-07 $8.13 $8.20 $8.08 $8.13 $8.13 144,148
2021-04-06 $8.18 $8.25 $8.09 $8.15 $8.15 69,757
2021-04-05 $8.25 $8.32 $8.16 $8.18 $8.18 99,604
2021-04-01 $7.93 $8.22 $7.90 $8.16 $8.16 97,446
2021-03-31 $8.09 $8.19 $7.85 $7.93 $7.93 116,437
2021-03-30 $8.20 $8.27 $7.97 $8.11 $8.11 97,851
2021-03-29 $8.13 $8.30 $8.07 $8.15 $8.15 173,144
2021-03-26 $7.98 $8.20 $7.98 $8.20 $8.20 166,996
2021-03-25 $7.56 $7.90 $7.35 $7.87 $7.87 174,095
2021-03-24 $7.78 $8.08 $7.62 $7.63 $7.63 107,253
2021-03-23 $8.00 $8.00 $7.60 $7.68 $7.68 136,768
2021-03-22 $8.40 $8.40 $8.02 $8.08 $8.08 133,131
2021-03-19 $8.53 $8.71 $8.32 $8.32 $8.32 439,282
2021-03-18 $8.69 $8.86 $8.56 $8.60 $8.60 110,119
2021-03-17 $8.67 $8.75 $8.63 $8.68 $8.68 67,059
2021-03-16 $8.97 $9.03 $8.60 $8.67 $8.67 78,821
2021-03-15 $9.23 $9.47 $8.91 $8.97 $8.97 107,547
2021-03-12 $9.34 $9.40 $9.16 $9.18 $9.18 145,981
2021-03-11 $9.22 $9.30 $9.14 $9.26 $9.26 91,511
2021-03-10 $9.05 $9.24 $9.04 $9.14 $9.14 85,164
2021-03-09 $9.20 $9.25 $8.97 $9.03 $9.03 160,719
2021-03-08 $8.65 $9.35 $8.65 $9.33 $9.33 231,270
2021-03-05 $8.23 $8.71 $8.04 $8.64 $8.64 283,630
2021-03-04 $8.65 $8.65 $8.03 $8.16 $8.16 284,509
2021-03-03 $8.75 $8.80 $8.38 $8.52 $8.52 221,471
2021-03-02 $8.27 $8.42 $8.18 $8.18 $8.18 109,104
2021-03-01 $8.30 $8.35 $8.14 $8.32 $8.32 111,075
2021-02-26 $8.17 $8.33 $8.10 $8.20 $8.20 276,072
2021-02-25 $8.18 $8.34 $8.13 $8.25 $8.25 135,746
2021-02-24 $8.08 $8.25 $7.92 $8.25 $8.25 107,003
2021-02-23 $8.00 $8.18 $7.90 $8.00 $8.00 85,503
2021-02-22 $7.98 $8.13 $7.88 $8.08 $8.08 113,781
2021-02-19 $7.86 $8.05 $7.70 $8.04 $8.04 87,110
2021-02-18 $7.99 $8.02 $7.78 $7.80 $7.80 75,098
2021-02-17 $8.00 $8.05 $7.87 $8.00 $8.00 82,706
2021-02-16 $8.10 $8.13 $7.90 $8.05 $8.05 141,631
2021-02-12 $7.91 $8.04 $7.83 $8.03 $8.03 148,473
2021-02-11 $7.84 $8.00 $7.76 $7.97 $7.97 81,444
2021-02-10 $7.84 $7.98 $7.68 $7.83 $7.83 142,103
2021-02-09 $7.55 $7.91 $7.40 $7.82 $7.82 144,036
2021-02-08 $7.19 $7.63 $7.19 $7.61 $7.61 140,658
2021-02-05 $7.42 $7.42 $7.07 $7.19 $7.19 108,447
2021-02-04 $7.25 $7.37 $7.15 $7.37 $7.37 81,727
2021-02-03 $7.23 $7.33 $7.06 $7.24 $7.24 108,237
2021-02-02 $7.25 $7.36 $7.07 $7.28 $7.28 146,803
2021-02-01 $6.95 $7.25 $6.87 $7.20 $7.20 126,854
2021-01-29 $7.01 $7.12 $6.89 $6.93 $6.93 73,795
2021-01-28 $7.18 $7.24 $6.89 $7.03 $7.03 122,587
2021-01-27 $7.31 $7.39 $7.03 $7.07 $7.07 129,884
2021-01-26 $7.60 $7.68 $7.44 $7.47 $7.47 74,248
2021-01-25 $7.50 $7.64 $7.31 $7.53 $7.53 168,412
2021-01-22 $7.56 $7.66 $7.18 $7.49 $7.49 154,907
2021-01-21 $7.90 $7.91 $7.67 $7.70 $7.70 131,845
2021-01-20 $7.85 $7.89 $7.78 $7.85 $7.85 146,329
2021-01-19 $7.74 $7.87 $7.69 $7.81 $7.81 140,720
2021-01-15 $7.55 $7.65 $7.35 $7.63 $7.63 159,616
2021-01-14 $7.22 $7.66 $7.18 $7.62 $7.62 87,830
2021-01-13 $7.24 $7.35 $7.02 $7.17 $7.17 88,211
2021-01-12 $6.92 $7.32 $6.92 $7.27 $7.27 64,492
2021-01-11 $7.06 $7.16 $6.78 $6.91 $6.91 100,302
2021-01-08 $7.34 $7.37 $7.04 $7.25 $7.25 33,825
2021-01-07 $7.50 $7.60 $7.28 $7.34 $7.34 73,209
2021-01-06 $7.35 $7.63 $7.28 $7.43 $7.43 101,243
2021-01-05 $6.87 $7.43 $6.83 $7.14 $7.14 132,189
2021-01-04 $7.08 $7.12 $6.73 $6.91 $6.91 66,630
2020-12-31 $6.89 $7.00 $6.76 $6.96 $6.96 62,203
2020-12-30 $6.79 $6.89 $6.77 $6.85 $6.85 48,733
2020-12-29 $6.90 $6.93 $6.59 $6.71 $6.71 53,281
2020-12-28 $6.97 $7.05 $6.87 $6.90 $6.90 46,038
2020-12-24 $6.76 $7.00 $6.71 $6.85 $6.85 37,032
2020-12-23 $6.65 $6.86 $6.65 $6.78 $6.78 66,204
2020-12-22 $6.91 $6.91 $6.58 $6.60 $6.60 59,844
2020-12-21 $7.05 $7.20 $6.82 $6.92 $6.92 61,570
2020-12-18 $7.47 $7.56 $7.15 $7.25 $7.25 260,111
2020-12-17 $7.22 $7.37 $7.14 $7.34 $7.34 59,834
2020-12-16 $7.45 $7.45 $7.15 $7.17 $7.17 41,691
2020-12-15 $7.30 $7.48 $7.20 $7.39 $7.39 77,659
2020-12-14 $7.25 $7.30 $7.25 $7.25 $7.25 46,208
2020-12-11 $7.23 $7.29 $7.12 $7.21 $7.21 24,532
2020-12-10 $7.18 $7.34 $7.15 $7.31 $7.31 35,632
2020-12-09 $7.66 $7.75 $7.22 $7.30 $7.30 215,694
2020-12-08 $7.50 $7.69 $7.41 $7.56 $7.56 98,232
2020-12-07 $7.50 $7.63 $7.31 $7.57 $7.57 71,969
2020-12-04 $7.34 $7.54 $7.32 $7.52 $7.52 75,922
2020-12-03 $7.47 $7.48 $7.20 $7.25 $7.25 50,135
2020-12-02 $7.52 $7.66 $7.34 $7.40 $7.40 47,071
2020-12-01 $7.56 $7.56 $7.40 $7.51 $7.51 54,590
2020-11-30 $7.69 $7.70 $7.35 $7.40 $7.40 61,049
2020-11-27 $7.70 $7.71 $7.55 $7.70 $7.70 43,386
2020-11-25 $7.75 $7.86 $7.39 $7.67 $7.67 53,049
2020-11-24 $7.50 $8.00 $7.45 $7.75 $7.75 203,871
2020-11-23 $7.29 $7.45 $7.16 $7.43 $7.43 34,950
2020-11-20 $7.20 $7.20 $7.06 $7.19 $7.19 51,300
2020-11-19 $7.29 $7.35 $7.07 $7.29 $7.29 34,009
2020-11-18 $7.32 $7.47 $7.26 $7.29 $7.29 38,176
2020-11-17 $7.44 $7.49 $7.22 $7.31 $7.31 82,802
2020-11-16 $8.01 $8.08 $7.30 $7.47 $7.47 121,351
2020-11-13 $7.64 $8.00 $7.64 $7.90 $7.90 135,160
2020-11-12 $7.49 $7.58 $7.33 $7.58 $7.58 124,039
2020-11-11 $7.68 $7.68 $7.09 $7.59 $7.59 90,530
2020-11-10 $6.64 $7.89 $6.63 $7.69 $7.69 372,960
2020-11-09 $6.24 $6.88 $6.24 $6.47 $6.47 126,379
2020-11-06 $6.35 $6.35 $5.95 $5.97 $5.97 60,732
2020-11-05 $6.02 $6.36 $6.02 $6.25 $6.25 91,807
2020-11-04 $6.52 $6.61 $6.03 $6.21 $6.21 126,393
2020-11-03 $7.20 $7.24 $6.71 $6.76 $6.76 192,310
2020-11-02 $7.13 $7.30 $7.03 $7.19 $7.19 49,531
2020-10-30 $7.03 $7.15 $6.88 $7.08 $7.08 72,488
2020-10-29 $7.05 $7.14 $6.89 $7.09 $7.09 74,062
2020-10-28 $7.25 $7.38 $6.93 $7.01 $7.01 100,168
2020-10-27 $7.50 $7.50 $7.40 $7.40 $7.40 44,894
2020-10-26 $7.60 $7.63 $7.41 $7.54 $7.54 50,337
2020-10-23 $7.80 $7.83 $7.61 $7.63 $7.63 91,864
2020-10-22 $7.70 $7.78 $7.61 $7.73 $7.73 36,629
2020-10-21 $7.82 $7.84 $7.64 $7.66 $7.66 28,819
2020-10-20 $7.81 $8.15 $7.79 $7.86 $7.86 78,362
2020-10-19 $7.87 $7.95 $7.62 $7.71 $7.71 84,313
2020-10-16 $7.78 $7.92 $7.59 $7.86 $7.86 76,103
2020-10-15 $7.72 $7.87 $7.70 $7.82 $7.82 30,935
2020-10-14 $7.99 $7.99 $7.78 $7.83 $7.83 63,940
2020-10-13 $7.98 $8.04 $7.78 $7.96 $7.96 38,110
2020-10-12 $7.98 $8.21 $7.94 $8.12 $8.12 94,198
2020-10-09 $8.10 $8.13 $7.94 $7.99 $7.99 90,628
2020-10-08 $7.98 $8.05 $7.85 $8.00 $8.00 48,419
2020-10-07 $7.97 $8.10 $7.81 $7.93 $7.93 83,670
2020-10-06 $7.85 $8.08 $7.62 $7.89 $7.89 77,962
2020-10-05 $7.47 $7.88 $7.47 $7.76 $7.76 74,186
2020-10-02 $7.00 $7.54 $7.00 $7.45 $7.45 98,853
2020-10-01 $7.29 $7.32 $7.04 $7.15 $7.15 44,433
2020-09-30 $7.37 $7.70 $7.24 $7.29 $7.29 35,985
2020-09-29 $7.34 $7.37 $7.15 $7.30 $7.30 32,574
2020-09-28 $7.26 $7.50 $7.26 $7.36 $7.36 43,741
2020-09-25 $7.07 $7.37 $6.95 $7.14 $7.14 60,080
2020-09-24 $7.09 $7.24 $6.97 $7.04 $7.04 55,359
2020-09-23 $7.44 $7.55 $6.99 $7.05 $7.05 89,950
2020-09-22 $7.62 $7.70 $7.27 $7.39 $7.39 40,485
2020-09-21 $8.10 $8.20 $7.40 $7.50 $7.50 100,936
2020-09-18 $8.19 $8.49 $8.12 $8.33 $8.33 312,108
2020-09-17 $8.26 $8.70 $7.98 $8.02 $8.02 85,708
2020-09-16 $8.28 $8.52 $8.28 $8.35 $8.35 54,248
2020-09-15 $8.15 $8.33 $8.07 $8.23 $8.23 32,937
2020-09-14 $8.11 $8.20 $7.94 $8.05 $8.05 39,176
2020-09-11 $8.10 $8.29 $8.01 $8.05 $8.05 54,049
2020-09-10 $8.16 $8.28 $7.93 $7.98 $7.98 72,305
2020-09-09 $8.16 $8.27 $8.00 $8.10 $8.10 46,812
2020-09-08 $8.13 $8.32 $8.03 $8.10 $8.10 51,428
2020-09-04 $8.37 $8.37 $8.10 $8.14 $8.14 50,208
2020-09-03 $8.59 $8.65 $8.11 $8.19 $8.19 65,219
2020-09-02 $8.59 $8.60 $8.43 $8.55 $8.55 39,839
2020-09-01 $8.48 $8.55 $8.40 $8.49 $8.49 41,766
2020-08-31 $8.46 $8.68 $8.41 $8.48 $8.48 89,748
2020-08-28 $8.50 $8.56 $8.28 $8.51 $8.51 57,783
2020-08-27 $8.53 $8.63 $8.34 $8.42 $8.42 54,776
2020-08-26 $8.50 $8.58 $8.35 $8.44 $8.44 53,167
2020-08-25 $8.61 $8.61 $8.36 $8.42 $8.42 42,316
2020-08-24 $8.48 $8.50 $8.34 $8.49 $8.49 61,385
2020-08-21 $8.44 $8.45 $8.22 $8.40 $8.40 84,533
2020-08-20 $8.47 $8.53 $8.30 $8.44 $8.44 50,834
2020-08-19 $8.68 $8.72 $8.55 $8.60 $8.60 55,074
2020-08-18 $8.89 $8.89 $8.54 $8.60 $8.60 69,175
2020-08-17 $9.00 $9.00 $8.64 $8.83 $8.83 67,107
2020-08-14 $8.62 $9.00 $8.62 $8.90 $8.90 81,819
2020-08-13 $8.75 $8.85 $8.51 $8.61 $8.61 111,804
2020-08-12 $8.78 $8.99 $8.33 $8.86 $8.86 75,273
2020-08-11 $8.63 $8.96 $8.57 $8.64 $8.64 135,706
2020-08-10 $8.03 $8.64 $7.99 $8.46 $8.46 179,582
2020-08-07 $7.65 $8.23 $7.60 $8.14 $8.14 115,313
2020-08-06 $7.59 $7.90 $7.50 $7.55 $7.55 138,778
2020-08-05 $7.49 $7.67 $7.09 $7.40 $7.40 153,924
2020-08-04 $6.88 $7.03 $6.58 $6.81 $6.81 71,707
2020-08-03 $6.81 $6.94 $6.68 $6.87 $6.87 61,377
2020-07-31 $6.92 $7.01 $6.62 $6.70 $6.70 91,215
2020-07-30 $6.97 $7.17 $6.86 $7.01 $7.01 72,564
2020-07-29 $6.84 $7.18 $6.84 $7.04 $7.04 59,262
2020-07-28 $6.72 $7.21 $6.72 $6.73 $6.73 193,484
2020-07-27 $7.08 $7.14 $6.71 $6.80 $6.80 82,823
2020-07-24 $7.07 $7.24 $7.02 $7.05 $7.05 103,746
2020-07-23 $6.82 $7.11 $6.75 $7.07 $7.07 70,152
2020-07-22 $6.91 $7.00 $6.78 $6.84 $6.84 59,469
2020-07-21 $6.82 $7.00 $6.81 $6.98 $6.98 41,326
2020-07-20 $6.78 $6.85 $6.67 $6.69 $6.69 73,330
2020-07-17 $6.82 $6.99 $6.80 $6.83 $6.83 77,100
2020-07-16 $6.69 $6.85 $6.56 $6.82 $6.82 96,500
2020-07-15 $6.47 $6.80 $6.16 $6.69 $6.69 112,400
2020-07-14 $6.17 $6.38 $6.14 $6.30 $6.30 51,400
2020-07-13 $6.30 $6.32 $6.15 $6.17 $6.17 71,300
2020-07-10 $6.04 $6.28 $6.03 $6.19 $6.19 135,700
2020-07-09 $6.09 $6.18 $5.86 $5.95 $5.95 88,300
2020-07-08 $6.08 $6.18 $5.92 $6.10 $6.10 98,900
2020-07-07 $6.27 $6.38 $6.08 $6.11 $6.11 40,400
2020-07-06 $6.53 $6.58 $6.26 $6.35 $6.35 54,500
2020-07-02 $6.58 $6.58 $6.31 $6.36 $6.36 29,800
2020-07-01 $6.59 $6.65 $6.36 $6.41 $6.41 52,500
2020-06-30 $6.58 $6.71 $6.46 $6.59 $6.59 96,300
2020-06-29 $6.57 $6.68 $6.46 $6.58 $6.58 114,600
2020-06-26 $6.05 $6.50 $5.83 $6.42 $6.42 376,531
2020-06-25 $6.02 $6.18 $5.96 $6.12 $6.12 83,332
2020-06-24 $6.22 $6.27 $6.03 $6.08 $6.08 67,743
2020-06-23 $6.38 $6.41 $6.14 $6.36 $6.36 87,079
2020-06-22 $6.23 $6.31 $6.11 $6.25 $6.25 110,527
2020-06-19 $6.73 $6.76 $6.26 $6.35 $6.35 161,230
2020-06-18 $6.66 $6.74 $6.46 $6.65 $6.65 83,978
2020-06-17 $6.96 $6.99 $6.58 $6.69 $6.69 80,392
2020-06-16 $6.82 $7.04 $6.60 $6.86 $6.86 151,367
2020-06-15 $5.82 $6.64 $5.82 $6.63 $6.63 138,290
2020-06-12 $6.31 $6.36 $5.83 $6.12 $6.12 148,807
2020-06-11 $6.45 $6.45 $5.93 $6.00 $6.00 144,844
2020-06-10 $7.09 $7.10 $6.64 $6.82 $6.82 134,465
2020-06-09 $7.03 $7.21 $6.71 $7.11 $7.11 96,750
2020-06-08 $6.64 $7.14 $6.61 $7.06 $7.06 131,314
2020-06-05 $6.00 $6.61 $5.95 $6.47 $6.47 249,396
2020-06-04 $5.41 $5.79 $5.41 $5.76 $5.76 70,716
2020-06-03 $5.46 $5.56 $5.43 $5.50 $5.50 62,156
2020-06-02 $5.26 $5.37 $5.22 $5.31 $5.31 52,381
2020-06-01 $5.29 $5.50 $5.19 $5.26 $5.26 89,631
2020-05-29 $5.34 $5.44 $5.13 $5.31 $5.31 89,103
2020-05-28 $5.65 $5.65 $5.28 $5.29 $5.29 74,561
2020-05-27 $5.42 $5.57 $5.28 $5.51 $5.51 79,210
2020-05-26 $5.30 $5.35 $5.20 $5.25 $5.25 96,772
2020-05-22 $5.11 $5.22 $5.01 $5.17 $5.17 67,104
2020-05-21 $5.12 $5.18 $5.03 $5.07 $5.07 50,781
2020-05-20 $4.93 $5.20 $4.93 $5.11 $5.11 47,376
2020-05-19 $5.19 $5.19 $4.83 $4.86 $4.86 75,731
2020-05-18 $5.07 $5.25 $5.06 $5.25 $5.25 102,554
2020-05-15 $4.70 $4.85 $4.66 $4.80 $4.80 53,528
2020-05-14 $4.53 $4.74 $4.50 $4.72 $4.72 81,080
2020-05-13 $4.71 $4.78 $4.57 $4.65 $4.65 89,320
2020-05-12 $4.88 $5.01 $4.78 $4.83 $4.83 92,268
2020-05-11 $4.76 $4.93 $4.63 $4.87 $4.87 110,405
2020-05-08 $4.84 $5.15 $4.76 $4.79 $4.79 74,344
2020-05-07 $4.83 $4.91 $4.65 $4.70 $4.70 97,662
2020-05-06 $5.22 $5.30 $4.65 $4.69 $4.69 69,258
2020-05-05 $4.93 $5.09 $4.80 $4.80 $4.80 48,716
2020-05-04 $5.07 $5.16 $4.95 $4.98 $4.98 47,235
2020-05-01 $5.33 $5.36 $5.01 $5.20 $5.20 81,417
2020-04-30 $5.59 $5.67 $5.35 $5.42 $5.42 110,262
2020-04-29 $5.40 $5.82 $5.33 $5.77 $5.77 102,641
2020-04-28 $5.18 $5.29 $5.10 $5.15 $5.15 64,892
2020-04-27 $4.69 $5.04 $4.69 $4.99 $4.99 80,076
2020-04-24 $4.69 $4.76 $4.60 $4.68 $4.68 48,491
2020-04-23 $4.68 $4.83 $4.61 $4.68 $4.68 65,923
2020-04-22 $4.80 $4.93 $4.57 $4.68 $4.68 47,254
2020-04-21 $4.52 $4.67 $4.52 $4.64 $4.64 53,396
2020-04-20 $4.61 $4.80 $4.57 $4.65 $4.65 61,620
2020-04-17 $4.78 $4.97 $4.75 $4.78 $4.78 79,160
2020-04-16 $4.87 $5.07 $4.59 $4.64 $4.64 72,830
2020-04-15 $4.98 $4.98 $4.65 $4.80 $4.80 63,898
2020-04-14 $5.24 $5.40 $5.04 $5.18 $5.18 59,636
2020-04-13 $5.21 $5.25 $4.77 $5.10 $5.10 73,704
2020-04-09 $5.06 $5.24 $4.90 $5.24 $5.24 91,281
2020-04-08 $4.84 $4.97 $4.73 $4.87 $4.87 59,717
2020-04-07 $5.00 $5.11 $4.66 $4.69 $4.69 68,970
2020-04-06 $4.86 $4.94 $4.67 $4.90 $4.90 75,374
2020-04-03 $4.64 $4.73 $4.44 $4.54 $4.54 67,904
2020-04-02 $4.50 $4.70 $4.48 $4.67 $4.67 77,560
2020-04-01 $4.50 $4.59 $4.36 $4.55 $4.55 105,891
2020-03-31 $4.59 $4.76 $4.48 $4.67 $4.67 81,566
2020-03-30 $4.78 $4.78 $4.30 $4.62 $4.62 90,114
2020-03-27 $4.73 $5.20 $4.54 $4.72 $4.72 84,759
2020-03-26 $4.57 $5.01 $4.56 $4.98 $4.98 104,568
2020-03-25 $4.45 $4.81 $4.36 $4.46 $4.46 60,715
2020-03-24 $4.00 $4.54 $3.92 $4.49 $4.49 155,107
2020-03-23 $3.95 $4.00 $3.65 $3.98 $3.98 128,713
2020-03-20 $4.23 $4.43 $3.84 $3.94 $3.94 188,997
2020-03-19 $3.70 $4.62 $3.62 $4.28 $4.28 172,326
2020-03-18 $4.09 $4.24 $3.53 $3.71 $3.71 98,382
2020-03-17 $3.77 $4.41 $3.65 $4.36 $4.36 261,802
2020-03-16 $4.31 $4.64 $3.74 $3.80 $3.80 287,233
2020-03-13 $4.87 $5.13 $4.63 $4.71 $4.71 188,745
2020-03-12 $5.02 $5.27 $4.68 $4.71 $4.71 168,836
2020-03-11 $5.98 $6.10 $5.55 $5.58 $5.58 149,700
2020-03-10 $6.24 $6.30 $5.81 $6.19 $6.19 148,091
2020-03-09 $6.14 $6.33 $5.95 $6.03 $6.03 138,994
2020-03-06 $6.60 $6.75 $6.42 $6.59 $6.59 55,444
2020-03-05 $6.88 $7.07 $6.62 $6.72 $6.72 113,063
2020-03-04 $6.81 $7.20 $6.71 $7.14 $7.14 79,094
2020-03-03 $6.79 $6.89 $6.42 $6.42 $6.42 107,720
2020-03-02 $6.75 $6.82 $6.55 $6.76 $6.76 62,319
2020-02-28 $6.86 $7.00 $6.66 $6.75 $6.75 105,843
2020-02-27 $7.39 $7.48 $7.08 $7.10 $7.10 109,157
2020-02-26 $7.67 $7.67 $7.43 $7.48 $7.48 39,752
2020-02-25 $7.73 $7.99 $7.56 $7.62 $7.62 94,096
2020-02-24 $7.49 $7.79 $7.49 $7.68 $7.68 58,392
2020-02-21 $7.79 $7.80 $7.70 $7.73 $7.73 38,121
2020-02-20 $7.71 $7.79 $7.68 $7.74 $7.74 60,406
2020-02-19 $7.75 $7.84 $7.71 $7.74 $7.74 21,140
2020-02-18 $7.72 $7.76 $7.69 $7.73 $7.73 34,444
2020-02-14 $7.71 $7.81 $7.67 $7.72 $7.72 57,794
2020-02-13 $7.64 $7.81 $7.59 $7.72 $7.72 50,329
2020-02-12 $7.74 $7.74 $7.54 $7.68 $7.68 34,380
2020-02-11 $7.71 $7.78 $7.60 $7.69 $7.69 52,308
2020-02-10 $7.69 $7.75 $7.63 $7.69 $7.69 75,017
2020-02-07 $7.81 $7.85 $7.64 $7.71 $7.71 81,659
2020-02-06 $7.85 $7.85 $7.75 $7.84 $7.84 45,427
2020-02-05 $7.70 $7.90 $7.67 $7.87 $7.87 97,827
2020-02-04 $7.66 $7.81 $7.64 $7.69 $7.69 46,037
2020-02-03 $7.65 $7.83 $7.55 $7.57 $7.57 54,647
2020-01-31 $7.54 $7.67 $7.28 $7.60 $7.60 105,605
2020-01-30 $7.28 $7.64 $7.26 $7.62 $7.62 71,042
2020-01-29 $7.47 $7.48 $7.28 $7.33 $7.33 41,931
2020-01-28 $7.50 $7.51 $7.42 $7.49 $7.49 42,814
2020-01-27 $7.65 $7.67 $7.47 $7.48 $7.48 45,589
2020-01-24 $7.91 $7.94 $7.74 $7.77 $7.77 50,836
2020-01-23 $7.94 $8.01 $7.67 $7.96 $7.96 86,027
2020-01-22 $8.04 $8.09 $7.91 $7.95 $7.95 58,056
2020-01-21 $8.00 $8.19 $8.00 $8.09 $8.09 42,584
2020-01-17 $8.11 $8.11 $7.92 $7.94 $7.94 63,522
2020-01-16 $7.99 $8.10 $7.97 $8.04 $8.04 40,353
2020-01-15 $8.10 $8.12 $7.92 $7.95 $7.95 57,935
2020-01-14 $7.87 $8.13 $7.74 $8.12 $8.12 83,570
2020-01-13 $7.80 $7.91 $7.73 $7.91 $7.91 40,842
2020-01-10 $7.79 $7.96 $7.72 $7.80 $7.80 67,069
2020-01-09 $7.73 $7.97 $7.73 $7.82 $7.82 47,328
2020-01-08 $7.69 $7.86 $7.62 $7.74 $7.74 44,717
2020-01-07 $7.77 $7.95 $7.63 $7.69 $7.69 38,624
2020-01-06 $7.64 $7.88 $7.64 $7.83 $7.83 38,446
2020-01-03 $7.60 $7.72 $7.59 $7.71 $7.71 56,620
2020-01-02 $7.65 $7.72 $7.58 $7.68 $7.68 74,155
2019-12-31 $7.57 $7.70 $7.57 $7.66 $7.66 69,719
2019-12-30 $7.59 $7.71 $7.55 $7.66 $7.66 54,922
2019-12-27 $7.70 $7.71 $7.53 $7.62 $7.62 29,509
2019-12-26 $7.67 $7.77 $7.50 $7.70 $7.70 49,026
2019-12-24 $7.75 $7.76 $7.58 $7.65 $7.65 26,157
2019-12-23 $7.87 $7.89 $7.67 $7.73 $7.73 55,233
2019-12-20 $7.99 $8.01 $7.73 $7.90 $7.90 270,758
2019-12-19 $8.02 $8.02 $7.88 $7.99 $7.99 79,949
2019-12-18 $8.13 $8.13 $8.01 $8.04 $8.04 52,939
2019-12-17 $8.07 $8.18 $8.02 $8.12 $8.12 41,491
2019-12-16 $8.16 $8.32 $8.04 $8.12 $8.12 63,442
2019-12-13 $8.14 $8.18 $7.98 $8.12 $8.12 53,632
2019-12-12 $7.94 $8.37 $7.94 $8.16 $8.16 158,318
2019-12-11 $8.00 $8.00 $7.91 $7.97 $7.97 50,412
2019-12-10 $7.94 $7.98 $7.92 $7.97 $7.97 49,447
2019-12-09 $7.89 $8.05 $7.89 $7.96 $7.96 50,261
2019-12-06 $7.99 $8.05 $7.89 $7.92 $7.92 53,157
2019-12-05 $7.86 $7.92 $7.82 $7.87 $7.87 21,599
2019-12-04 $7.81 $7.91 $7.72 $7.85 $7.85 53,151
2019-12-03 $7.76 $7.82 $7.67 $7.80 $7.80 46,851
2019-12-02 $7.89 $8.02 $7.78 $7.82 $7.82 34,236
2019-11-29 $7.92 $7.93 $7.79 $7.87 $7.87 18,874
2019-11-27 $7.97 $8.05 $7.89 $7.94 $7.94 22,610
2019-11-26 $8.00 $8.07 $7.86 $7.99 $7.99 30,847
2019-11-25 $7.83 $8.07 $7.78 $8.03 $8.03 64,517
2019-11-22 $7.70 $7.84 $7.64 $7.80 $7.80 32,925
2019-11-21 $7.92 $7.92 $7.60 $7.66 $7.66 29,860
2019-11-20 $7.94 $8.08 $7.86 $7.90 $7.90 68,163
2019-11-19 $8.06 $8.08 $7.87 $7.97 $7.97 40,022
2019-11-18 $8.08 $8.08 $7.86 $8.04 $8.04 49,468
2019-11-15 $8.10 $8.18 $8.01 $8.13 $8.13 37,069
2019-11-14 $8.07 $8.11 $7.90 $8.04 $8.04 35,538
2019-11-13 $7.86 $8.06 $7.67 $8.04 $8.04 44,463
2019-11-12 $7.94 $8.03 $7.89 $7.95 $7.95 66,512
2019-11-11 $7.99 $7.99 $7.88 $7.94 $7.94 40,585
2019-11-08 $7.75 $8.12 $7.70 $7.99 $7.99 134,005
2019-11-07 $7.88 $7.96 $7.69 $7.82 $7.82 119,491
2019-11-06 $7.59 $7.77 $7.41 $7.77 $7.77 141,561
2019-11-05 $7.20 $7.32 $7.04 $7.14 $7.14 48,289
2019-11-04 $7.13 $7.29 $7.01 $7.23 $7.23 46,920
2019-11-01 $6.90 $7.16 $6.86 $7.09 $7.09 55,945
2019-10-31 $7.09 $7.09 $6.81 $6.86 $6.86 165,862
2019-10-30 $7.02 $7.10 $6.94 $7.08 $7.08 105,716
2019-10-29 $7.01 $7.09 $6.97 $7.03 $7.03 61,048
2019-10-28 $6.84 $7.02 $6.84 $7.01 $7.01 66,741
2019-10-25 $6.70 $6.84 $6.70 $6.81 $6.81 69,756
2019-10-24 $6.77 $6.77 $6.63 $6.70 $6.70 83,416
2019-10-23 $6.81 $6.81 $6.71 $6.77 $6.77 72,206
2019-10-22 $6.85 $6.92 $6.78 $6.82 $6.82 80,925
2019-10-21 $6.70 $6.84 $6.70 $6.80 $6.80 103,554
2019-10-18 $6.62 $6.74 $6.62 $6.69 $6.69 96,365
2019-10-17 $6.68 $6.78 $6.65 $6.67 $6.67 186,115
2019-10-16 $6.72 $6.80 $6.65 $6.68 $6.68 55,053
2019-10-15 $6.72 $6.82 $6.70 $6.76 $6.76 57,237
2019-10-14 $6.73 $6.79 $6.65 $6.71 $6.71 50,121
2019-10-11 $6.71 $6.91 $6.71 $6.77 $6.77 82,267
2019-10-10 $6.90 $6.92 $6.60 $6.62 $6.62 101,245
2019-10-09 $6.92 $7.00 $6.83 $6.92 $6.92 87,907
2019-10-08 $6.97 $7.05 $6.82 $6.85 $6.85 260,689
2019-10-07 $6.75 $7.01 $6.70 $7.00 $7.00 155,817
2019-10-04 $6.63 $6.76 $6.56 $6.76 $6.76 109,574
2019-10-03 $6.71 $6.71 $6.53 $6.65 $6.65 78,991
2019-10-02 $6.67 $6.77 $6.62 $6.75 $6.75 71,043
2019-10-01 $7.01 $7.11 $6.68 $6.72 $6.72 183,992
2019-09-30 $7.22 $7.29 $6.98 $6.99 $6.99 88,555
2019-09-27 $7.24 $7.29 $7.14 $7.19 $7.19 89,486
2019-09-26 $7.29 $7.34 $7.22 $7.22 $7.22 37,172
2019-09-25 $7.21 $7.37 $7.16 $7.33 $7.33 49,362
2019-09-24 $7.44 $7.50 $7.18 $7.20 $7.20 168,819
2019-09-23 $7.50 $7.51 $7.40 $7.43 $7.43 38,493
2019-09-20 $7.55 $7.59 $7.45 $7.54 $7.54 189,970
2019-09-19 $7.57 $7.62 $7.54 $7.56 $7.56 63,612
2019-09-18 $7.57 $7.64 $7.46 $7.58 $7.58 79,379
2019-09-17 $7.52 $7.72 $7.37 $7.63 $7.63 98,865
2019-09-16 $7.54 $7.77 $7.54 $7.55 $7.55 107,871
2019-09-13 $7.62 $7.77 $7.56 $7.59 $7.59 89,641
2019-09-12 $7.53 $7.73 $7.46 $7.54 $7.54 136,715
2019-09-11 $7.23 $7.53 $7.12 $7.52 $7.52 92,624
2019-09-10 $7.02 $7.27 $6.99 $7.17 $7.17 70,832
2019-09-09 $6.83 $7.03 $6.82 $7.01 $7.01 75,058
2019-09-06 $6.95 $7.03 $6.76 $6.80 $6.80 99,694
2019-09-05 $6.98 $7.20 $6.93 $6.94 $6.94 119,742
2019-09-04 $6.90 $6.96 $6.86 $6.90 $6.90 74,567
2019-09-03 $6.91 $6.98 $6.80 $6.82 $6.82 138,929
2019-08-30 $7.00 $7.00 $6.92 $6.95 $6.95 74,835
2019-08-29 $6.93 $7.07 $6.93 $6.98 $6.98 94,482
2019-08-28 $6.80 $6.97 $6.80 $6.88 $6.88 86,339
2019-08-27 $7.06 $7.06 $6.66 $6.77 $6.77 168,595
2019-08-26 $7.09 $7.09 $6.95 $6.98 $6.98 135,373
2019-08-23 $7.10 $7.12 $7.01 $7.02 $7.02 223,240
2019-08-22 $7.09 $7.19 $7.04 $7.14 $7.14 143,075
2019-08-21 $7.11 $7.27 $7.05 $7.07 $7.07 161,365
2019-08-20 $7.06 $7.11 $7.01 $7.05 $7.05 155,159
2019-08-19 $7.10 $7.18 $7.04 $7.07 $7.07 107,192
2019-08-16 $7.02 $7.07 $6.95 $7.03 $7.03 91,141
2019-08-15 $7.06 $7.11 $6.89 $6.97 $6.97 98,058
2019-08-14 $7.28 $7.35 $7.02 $7.02 $7.02 157,211
2019-08-13 $7.57 $7.57 $7.37 $7.37 $7.37 90,501
2019-08-12 $7.55 $7.62 $7.37 $7.56 $7.56 168,764
2019-08-09 $8.01 $8.01 $7.66 $7.70 $7.70 120,718
2019-08-08 $7.92 $7.92 $7.69 $7.72 $7.72 160,880
2019-08-07 $8.13 $8.17 $7.81 $7.94 $7.94 185,694
2019-08-06 $8.51 $8.71 $7.49 $8.17 $8.17 394,041
2019-08-05 $8.89 $8.96 $8.53 $8.62 $8.62 116,284
2019-08-02 $9.09 $9.11 $8.88 $9.02 $9.02 91,498
2019-08-01 $9.19 $9.51 $9.07 $9.12 $9.12 158,132
2019-07-31 $8.95 $9.51 $8.95 $9.23 $9.23 272,344
2019-07-30 $8.90 $9.03 $8.77 $8.98 $8.98 97,719
2019-07-29 $8.99 $9.16 $8.92 $8.95 $8.95 107,825
2019-07-26 $9.02 $9.10 $8.87 $8.99 $8.99 160,565
2019-07-25 $9.02 $9.15 $8.92 $8.98 $8.98 190,091
2019-07-24 $8.71 $9.00 $8.62 $8.99 $8.99 78,708
2019-07-23 $8.94 $8.94 $8.67 $8.75 $8.75 99,733
2019-07-22 $8.88 $8.98 $8.85 $8.88 $8.88 52,605
2019-07-19 $8.88 $8.96 $8.86 $8.87 $8.87 53,939
2019-07-18 $8.89 $8.97 $8.81 $8.93 $8.93 101,180
2019-07-17 $9.12 $9.15 $8.83 $8.91 $8.91 159,583
2019-07-16 $9.25 $9.36 $9.07 $9.14 $9.14 136,103
2019-07-15 $9.31 $9.38 $9.09 $9.26 $9.26 164,136
2019-07-12 $9.25 $9.50 $9.25 $9.33 $9.33 110,014
2019-07-11 $9.33 $9.42 $9.26 $9.30 $9.30 72,735
2019-07-10 $9.43 $9.50 $9.32 $9.33 $9.33 725,409
2019-07-09 $9.53 $9.56 $9.41 $9.43 $9.43 104,115
2019-07-08 $9.60 $9.73 $9.52 $9.53 $9.53 267,293
2019-07-05 $9.40 $9.51 $9.21 $9.50 $9.50 95,836
2019-07-03 $9.60 $9.60 $9.45 $9.46 $9.46 78,015
2019-07-02 $9.66 $9.66 $9.36 $9.44 $9.44 117,517
2019-07-01 $9.69 $9.84 $9.50 $9.60 $9.60 207,052
2019-06-28 $9.32 $9.63 $9.22 $9.59 $9.59 356,917
2019-06-27 $9.19 $9.43 $9.19 $9.32 $9.32 145,977
2019-06-26 $9.14 $9.20 $9.06 $9.16 $9.16 81,881
2019-06-25 $9.20 $9.36 $9.07 $9.12 $9.12 153,885
2019-06-24 $9.18 $9.26 $9.05 $9.19 $9.19 123,403
2019-06-21 $9.10 $9.35 $9.07 $9.19 $9.19 233,283
2019-06-20 $8.98 $9.25 $8.92 $9.14 $9.14 102,558
2019-06-19 $8.91 $8.93 $8.80 $8.88 $8.88 57,469
2019-06-18 $8.95 $9.08 $8.88 $8.95 $8.95 58,415
2019-06-17 $8.92 $8.92 $8.77 $8.86 $8.86 105,970
2019-06-14 $9.06 $9.08 $8.87 $8.92 $8.92 93,757
2019-06-13 $9.15 $9.15 $8.93 $9.02 $9.02 143,469
2019-06-12 $8.95 $9.40 $8.79 $9.16 $9.16 228,263
2019-06-11 $9.05 $9.27 $8.74 $8.81 $8.81 238,873
2019-06-10 $8.96 $9.14 $8.51 $8.74 $8.74 268,528
2019-06-07 $9.01 $9.19 $8.91 $8.94 $8.94 106,624
2019-06-06 $9.40 $9.42 $8.96 $8.98 $8.98 91,827
2019-06-05 $9.50 $9.59 $9.29 $9.35 $9.35 239,724
2019-06-04 $9.28 $9.46 $9.26 $9.45 $9.45 236,356
2019-06-03 $8.82 $9.32 $8.81 $9.20 $9.20 306,319
2019-05-31 $8.80 $8.89 $8.59 $8.85 $8.85 108,691
2019-05-30 $8.95 $9.03 $8.88 $8.92 $8.92 69,899
2019-05-29 $9.10 $9.21 $8.81 $8.94 $8.94 201,946
2019-05-28 $9.12 $9.34 $9.12 $9.18 $9.18 137,749
2019-05-24 $9.34 $9.40 $9.09 $9.13 $9.13 79,301
2019-05-23 $9.18 $9.31 $9.07 $9.28 $9.28 105,967
2019-05-22 $9.43 $9.54 $9.25 $9.28 $9.28 71,643
2019-05-21 $9.34 $9.51 $9.31 $9.49 $9.49 168,373
2019-05-20 $9.37 $9.40 $9.07 $9.35 $9.35 60,953
2019-05-17 $9.56 $9.62 $9.34 $9.38 $9.38 78,810
2019-05-16 $9.61 $9.74 $9.54 $9.62 $9.62 81,706
2019-05-15 $9.48 $9.66 $9.44 $9.59 $9.59 122,844
2019-05-14 $9.72 $9.72 $9.37 $9.62 $9.62 209,617
2019-05-13 $9.39 $9.80 $9.19 $9.63 $9.63 193,698
2019-05-10 $9.23 $9.43 $9.12 $9.42 $9.42 232,738
2019-05-09 $8.04 $9.65 $8.01 $9.35 $9.35 447,164
2019-05-08 $8.09 $8.48 $7.79 $8.00 $8.00 146,976
2019-05-07 $7.73 $7.85 $7.66 $7.72 $7.72 44,049
2019-05-06 $7.75 $7.90 $7.66 $7.79 $7.79 60,490
2019-05-03 $7.65 $7.88 $7.65 $7.85 $7.85 63,308
2019-05-02 $7.74 $7.82 $7.56 $7.61 $7.61 42,933
2019-05-01 $7.79 $7.85 $7.70 $7.74 $7.74 68,214
2019-04-30 $7.79 $7.80 $7.66 $7.76 $7.76 75,710
2019-04-29 $7.78 $7.88 $7.75 $7.81 $7.81 48,726
2019-04-26 $7.67 $7.79 $7.59 $7.74 $7.74 59,034
2019-04-25 $7.76 $7.76 $7.51 $7.65 $7.65 78,169
2019-04-24 $7.89 $7.89 $7.75 $7.78 $7.78 59,309
2019-04-23 $7.81 $7.88 $7.79 $7.87 $7.87 81,892
2019-04-22 $7.93 $7.94 $7.80 $7.83 $7.83 57,612
2019-04-18 $7.78 $7.95 $7.70 $7.87 $7.87 99,305
2019-04-17 $7.81 $7.89 $7.80 $7.82 $7.82 28,449
2019-04-16 $7.69 $7.87 $7.69 $7.77 $7.77 94,494
2019-04-15 $7.65 $7.68 $7.51 $7.65 $7.65 102,471
2019-04-12 $7.68 $7.69 $7.56 $7.59 $7.59 72,427
2019-04-11 $7.72 $7.74 $7.61 $7.65 $7.65 55,887
2019-04-10 $7.63 $7.79 $7.63 $7.72 $7.72 69,284
2019-04-09 $7.72 $7.77 $7.57 $7.60 $7.60 130,548
2019-04-08 $7.65 $7.78 $7.52 $7.74 $7.74 71,734
2019-04-05 $7.60 $7.67 $7.55 $7.60 $7.60 49,697
2019-04-04 $7.61 $7.74 $7.57 $7.59 $7.59 61,422
2019-04-03 $7.59 $7.67 $7.51 $7.59 $7.59 72,363
2019-04-02 $7.25 $7.81 $7.25 $7.55 $7.55 154,349
2019-04-01 $7.31 $7.33 $7.14 $7.26 $7.26 112,067
2019-03-29 $7.27 $7.35 $7.18 $7.20 $7.20 93,352
2019-03-28 $7.32 $7.38 $7.14 $7.19 $7.19 87,806
2019-03-27 $7.46 $7.54 $7.31 $7.33 $7.33 94,795
2019-03-26 $7.41 $7.62 $7.38 $7.47 $7.47 85,534
2019-03-25 $7.26 $7.43 $7.01 $7.36 $7.36 94,621
2019-03-22 $7.50 $7.51 $7.23 $7.29 $7.29 103,978
2019-03-21 $7.29 $7.60 $7.29 $7.51 $7.51 59,145
2019-03-20 $7.56 $7.63 $7.29 $7.30 $7.30 164,499
2019-03-19 $7.77 $7.87 $7.47 $7.56 $7.56 67,274
2019-03-18 $7.54 $7.82 $7.50 $7.73 $7.73 107,718
2019-03-15 $7.72 $7.88 $7.52 $7.54 $7.54 224,680
2019-03-14 $7.85 $7.85 $7.69 $7.71 $7.71 55,586
2019-03-13 $7.92 $7.92 $7.58 $7.75 $7.75 104,175
2019-03-12 $7.55 $7.88 $7.55 $7.82 $7.82 111,147
2019-03-11 $7.32 $7.50 $7.22 $7.48 $7.48 126,485
2019-03-08 $7.15 $7.27 $6.85 $7.24 $7.24 91,837
2019-03-07 $7.35 $7.82 $7.27 $7.27 $7.27 107,533
2019-03-06 $7.73 $7.74 $7.39 $7.49 $7.49 81,294
2019-03-05 $7.70 $7.79 $7.65 $7.72 $7.72 31,595
2019-03-04 $7.83 $7.97 $7.68 $7.70 $7.70 60,032
2019-03-01 $7.68 $7.84 $7.48 $7.84 $7.84 73,224
2019-02-28 $7.60 $7.74 $7.60 $7.62 $7.62 53,887
2019-02-27 $7.60 $7.69 $7.58 $7.61 $7.61 43,063
2019-02-26 $7.57 $7.74 $7.49 $7.61 $7.61 69,223
2019-02-25 $7.52 $7.68 $7.52 $7.57 $7.57 72,068
2019-02-22 $7.33 $7.52 $7.26 $7.49 $7.49 72,573
2019-02-21 $7.37 $7.37 $7.23 $7.32 $7.32 46,725
2019-02-20 $7.41 $7.50 $7.30 $7.32 $7.32 81,233
2019-02-19 $7.40 $7.54 $7.15 $7.41 $7.41 61,612
2019-02-15 $7.16 $7.48 $7.09 $7.38 $7.38 120,574
2019-02-14 $7.14 $7.20 $7.09 $7.09 $7.09 66,885
2019-02-13 $7.22 $7.30 $7.14 $7.16 $7.16 103,188
2019-02-12 $7.12 $7.27 $7.02 $7.21 $7.21 140,907
2019-02-11 $6.92 $7.04 $6.92 $6.99 $6.99 67,826
2019-02-08 $7.02 $7.02 $6.89 $6.98 $6.98 49,719
2019-02-07 $7.09 $7.14 $6.98 $7.00 $7.00 32,042
2019-02-06 $7.12 $7.18 $7.06 $7.11 $7.11 64,606
2019-02-05 $7.00 $7.18 $7.00 $7.14 $7.14 52,801
2019-02-04 $6.95 $7.08 $6.91 $6.99 $6.99 66,587
2019-02-01 $6.91 $6.94 $6.77 $6.94 $6.94 27,324
2019-01-31 $6.88 $7.05 $6.84 $6.88 $6.88 60,004
2019-01-30 $6.63 $6.93 $6.59 $6.87 $6.87 265,201
2019-01-29 $6.62 $6.69 $6.50 $6.56 $6.56 51,679
2019-01-28 $6.80 $6.80 $6.57 $6.64 $6.64 50,076
2019-01-25 $6.85 $6.98 $6.81 $6.84 $6.84 41,080
2019-01-24 $6.85 $6.94 $6.84 $6.91 $6.91 52,476
2019-01-23 $7.00 $7.08 $6.88 $6.89 $6.89 85,588
2019-01-22 $6.99 $7.10 $6.95 $7.01 $7.01 45,532
2019-01-18 $7.04 $7.12 $7.02 $7.06 $7.06 104,943
2019-01-17 $7.07 $7.16 $7.00 $7.03 $7.03 55,264
2019-01-16 $7.31 $7.51 $7.07 $7.10 $7.10 46,335
2019-01-15 $7.28 $7.31 $7.17 $7.30 $7.30 37,564
2019-01-14 $7.18 $7.32 $7.18 $7.29 $7.29 61,353
2019-01-11 $7.22 $7.33 $7.22 $7.30 $7.30 54,947
2019-01-10 $7.22 $7.36 $7.21 $7.27 $7.27 46,510
2019-01-09 $7.12 $7.28 $7.08 $7.27 $7.27 62,713
2019-01-08 $7.09 $7.12 $6.95 $7.10 $7.10 100,295
2019-01-07 $6.88 $7.16 $6.85 $7.03 $7.03 112,916
2019-01-04 $6.89 $7.00 $6.81 $6.89 $6.89 102,094
2019-01-03 $6.75 $6.93 $6.73 $6.78 $6.78 73,448
2019-01-02 $6.74 $6.89 $6.57 $6.85 $6.85 113,699
2018-12-31 $6.67 $6.82 $6.52 $6.75 $6.75 114,011
2018-12-28 $6.63 $6.73 $6.52 $6.60 $6.60 152,069
2018-12-27 $6.63 $6.77 $6.44 $6.63 $6.63 69,518
2018-12-26 $6.68 $6.77 $6.49 $6.76 $6.76 93,764
2018-12-24 $6.66 $6.83 $6.51 $6.63 $6.63 50,867
2018-12-21 $7.06 $7.09 $6.75 $6.81 $6.81 275,081
2018-12-20 $7.28 $7.34 $7.00 $7.08 $7.08 75,610
2018-12-19 $7.58 $7.60 $7.25 $7.27 $7.27 75,138
2018-12-18 $7.72 $7.72 $7.55 $7.57 $7.57 88,978
2018-12-17 $7.37 $7.62 $7.37 $7.54 $7.54 125,563
2018-12-14 $7.60 $7.68 $7.33 $7.38 $7.38 129,127
2018-12-13 $7.68 $7.68 $7.45 $7.53 $7.53 48,349
2018-12-12 $7.54 $7.96 $7.26 $7.69 $7.69 140,086
2018-12-11 $7.94 $8.14 $7.49 $7.52 $7.52 99,185
2018-12-10 $8.01 $8.01 $7.76 $7.81 $7.81 78,001
2018-12-07 $8.07 $8.33 $8.00 $8.02 $8.02 251,574
2018-12-06 $7.99 $8.10 $7.75 $8.06 $8.06 145,780
2018-12-04 $8.41 $8.56 $7.95 $7.99 $7.99 149,400
2018-12-03 $8.38 $8.69 $8.28 $8.46 $8.46 210,485
2018-11-30 $8.09 $8.50 $8.08 $8.31 $8.31 119,628
2018-11-29 $7.97 $8.14 $7.76 $8.04 $8.04 81,666
2018-11-28 $7.82 $8.04 $7.70 $7.90 $7.90 126,250
2018-11-27 $7.82 $7.94 $7.74 $7.81 $7.81 61,504
2018-11-26 $8.17 $8.24 $7.68 $7.86 $7.86 186,595
2018-11-23 $8.05 $8.27 $8.05 $8.13 $8.13 34,382
2018-11-21 $8.07 $8.24 $8.07 $8.17 $8.17 60,678
2018-11-20 $8.21 $8.33 $7.97 $8.05 $8.05 104,371
2018-11-19 $8.39 $8.40 $8.13 $8.24 $8.24 65,333
2018-11-16 $8.08 $8.41 $7.96 $8.35 $8.35 179,967
2018-11-15 $7.96 $8.28 $7.96 $8.12 $8.12 51,785
2018-11-14 $8.54 $8.54 $7.86 $8.01 $8.01 94,219
2018-11-13 $7.85 $8.52 $7.85 $8.50 $8.50 137,213
2018-11-12 $7.83 $8.07 $7.63 $7.79 $7.79 76,754
2018-11-09 $8.07 $8.14 $7.80 $7.82 $7.82 74,594
2018-11-08 $8.22 $8.26 $7.82 $8.08 $8.08 99,150
2018-11-07 $8.58 $8.58 $8.01 $8.33 $8.33 255,435
2018-11-06 $7.62 $8.06 $7.56 $8.05 $8.05 77,505
2018-11-05 $7.64 $7.89 $7.60 $7.64 $7.64 31,183
2018-11-02 $7.53 $7.66 $7.51 $7.61 $7.61 35,309
2018-11-01 $7.45 $7.60 $7.45 $7.51 $7.51 34,271
2018-10-31 $7.50 $7.50 $7.36 $7.44 $7.44 54,907
2018-10-30 $7.20 $7.45 $7.15 $7.44 $7.44 30,870
2018-10-29 $7.33 $7.34 $7.15 $7.21 $7.21 34,545
2018-10-26 $7.20 $7.31 $6.96 $7.22 $7.22 28,450
2018-10-25 $7.29 $7.38 $7.20 $7.27 $7.27 36,210
2018-10-24 $7.37 $7.50 $7.23 $7.25 $7.25 78,194
2018-10-23 $7.09 $7.45 $7.09 $7.36 $7.36 35,117
2018-10-22 $7.36 $7.43 $7.30 $7.41 $7.41 34,284
2018-10-19 $7.39 $7.45 $7.25 $7.35 $7.35 43,735
2018-10-18 $7.63 $7.97 $7.38 $7.40 $7.40 58,353
2018-10-17 $7.79 $7.79 $7.59 $7.67 $7.67 129,554
2018-10-16 $7.52 $7.82 $7.51 $7.80 $7.80 38,518
2018-10-15 $7.38 $7.57 $7.29 $7.51 $7.51 56,377
2018-10-12 $7.67 $7.69 $7.37 $7.37 $7.37 89,130
2018-10-11 $7.66 $7.78 $7.55 $7.55 $7.55 76,001
2018-10-10 $7.82 $7.88 $7.70 $7.70 $7.70 54,794
2018-10-09 $7.76 $7.98 $7.75 $7.86 $7.86 144,158
2018-10-08 $7.79 $7.86 $7.75 $7.77 $7.77 46,068
2018-10-05 $7.80 $7.91 $7.56 $7.79 $7.79 56,369
2018-10-04 $7.98 $8.06 $7.74 $7.77 $7.77 92,261
2018-10-03 $7.83 $8.16 $7.81 $8.10 $8.10 52,206
2018-10-02 $7.85 $7.90 $7.79 $7.81 $7.81 44,879
2018-10-01 $7.91 $7.95 $7.84 $7.85 $7.85 40,889
2018-09-28 $7.73 $7.95 $7.73 $7.88 $7.88 38,993
2018-09-27 $7.83 $7.95 $7.72 $7.75 $7.75 62,337
2018-09-26 $7.80 $7.96 $7.80 $7.82 $7.82 42,253
2018-09-25 $7.86 $7.86 $7.77 $7.80 $7.80 32,184
2018-09-24 $8.08 $8.08 $7.78 $7.85 $7.85 61,515
2018-09-21 $8.21 $8.21 $8.08 $8.10 $8.10 117,887
2018-09-20 $8.13 $8.36 $8.10 $8.23 $8.23 54,422
2018-09-19 $8.02 $8.18 $8.00 $8.08 $8.08 54,035
2018-09-18 $8.05 $8.27 $7.99 $8.05 $8.05 85,273
2018-09-17 $8.25 $8.36 $8.01 $8.02 $8.02 57,038
2018-09-14 $8.21 $8.32 $8.15 $8.20 $8.20 41,967
2018-09-13 $8.25 $8.33 $8.13 $8.23 $8.23 37,137
2018-09-12 $8.27 $8.29 $8.11 $8.21 $8.21 56,969
2018-09-11 $8.23 $8.38 $8.19 $8.28 $8.28 43,788
2018-09-10 $8.50 $8.50 $8.22 $8.28 $8.28 61,174
2018-09-07 $8.36 $8.56 $8.35 $8.47 $8.47 63,751
2018-09-06 $8.29 $8.44 $8.20 $8.39 $8.39 72,170
2018-09-05 $8.41 $8.45 $8.17 $8.29 $8.29 57,600
2018-09-04 $8.42 $8.46 $8.22 $8.42 $8.42 81,187
2018-08-31 $8.44 $8.48 $8.38 $8.44 $8.44 50,369
2018-08-30 $8.38 $8.52 $8.32 $8.44 $8.44 90,599
2018-08-29 $8.28 $8.44 $8.17 $8.36 $8.36 103,476
2018-08-28 $8.42 $8.47 $8.25 $8.32 $8.32 50,483
2018-08-27 $8.55 $8.59 $8.41 $8.43 $8.43 77,576
2018-08-24 $8.39 $8.57 $8.34 $8.53 $8.53 85,004
2018-08-23 $8.43 $8.50 $8.33 $8.40 $8.40 59,309
2018-08-22 $8.60 $8.64 $8.40 $8.44 $8.44 76,468
2018-08-21 $8.48 $8.70 $8.43 $8.59 $8.59 87,011
2018-08-20 $8.78 $8.93 $8.37 $8.46 $8.46 142,573
2018-08-17 $8.52 $8.85 $8.52 $8.79 $8.79 118,573
2018-08-16 $8.56 $8.69 $8.52 $8.56 $8.56 113,291
2018-08-15 $8.89 $8.91 $8.46 $8.50 $8.50 171,440
2018-08-14 $8.73 $9.18 $8.73 $8.91 $8.91 223,814
2018-08-13 $8.68 $8.88 $8.66 $8.73 $8.73 169,550
2018-08-10 $8.18 $8.71 $8.18 $8.62 $8.62 225,836
2018-08-09 $8.10 $8.70 $8.05 $8.08 $8.08 287,945
2018-08-08 $7.30 $8.24 $7.02 $8.00 $8.00 347,867
2018-08-07 $6.98 $7.07 $6.87 $6.95 $6.95 79,520
2018-08-06 $6.74 $6.96 $6.69 $6.94 $6.94 75,642
2018-08-03 $6.86 $6.92 $6.69 $6.74 $6.74 60,488
2018-08-02 $6.81 $6.98 $6.80 $6.87 $6.87 43,283
2018-08-01 $6.88 $6.92 $6.69 $6.86 $6.86 48,452
2018-07-31 $6.60 $7.01 $6.59 $6.87 $6.87 87,629
2018-07-30 $6.59 $6.77 $6.55 $6.57 $6.57 62,748
2018-07-27 $6.85 $6.94 $6.53 $6.58 $6.58 50,118
2018-07-26 $6.78 $6.91 $6.77 $6.85 $6.85 54,766
2018-07-25 $6.76 $6.80 $6.69 $6.75 $6.75 75,743
2018-07-24 $6.73 $6.86 $6.68 $6.76 $6.76 58,582
2018-07-23 $6.82 $6.94 $6.62 $6.73 $6.73 123,349
2018-07-20 $6.91 $7.02 $6.74 $6.78 $6.78 116,331
2018-07-19 $6.65 $7.06 $6.65 $6.93 $6.93 150,284
2018-07-18 $6.52 $6.68 $6.44 $6.66 $6.66 223,991
2018-07-17 $6.51 $6.60 $6.49 $6.53 $6.53 68,283
2018-07-16 $6.69 $6.69 $6.47 $6.52 $6.52 58,856
2018-07-13 $6.55 $6.69 $6.54 $6.66 $6.66 68,333
2018-07-12 $6.51 $6.55 $6.43 $6.54 $6.54 57,443
2018-07-11 $6.44 $6.51 $6.40 $6.47 $6.47 71,969
2018-07-10 $6.60 $6.63 $6.45 $6.48 $6.48 45,058
2018-07-09 $6.50 $6.66 $6.50 $6.60 $6.60 69,654
2018-07-06 $6.39 $6.55 $6.37 $6.47 $6.47 66,814
2018-07-05 $6.27 $6.45 $6.23 $6.37 $6.37 61,136
2018-07-03 $6.34 $6.37 $6.24 $6.25 $6.25 33,245
2018-07-02 $6.11 $6.29 $6.08 $6.27 $6.27 85,509
2018-06-29 $6.19 $6.28 $6.08 $6.14 $6.14 82,462
2018-06-28 $6.16 $6.24 $6.09 $6.17 $6.17 100,947
2018-06-27 $6.37 $6.46 $6.14 $6.15 $6.15 126,593
2018-06-26 $6.04 $6.44 $6.03 $6.37 $6.37 102,790
2018-06-25 $6.08 $6.09 $5.83 $6.03 $6.03 103,225
2018-06-22 $6.09 $6.10 $5.99 $6.08 $6.08 209,410
2018-06-21 $6.12 $6.19 $5.97 $6.06 $6.06 108,542
2018-06-20 $6.25 $6.33 $6.11 $6.11 $6.11 95,208
2018-06-19 $6.09 $6.26 $5.98 $6.24 $6.24 161,046
2018-06-18 $6.13 $6.18 $6.06 $6.10 $6.10 81,726
2018-06-15 $6.14 $6.21 $6.04 $6.15 $6.15 126,358
2018-06-14 $6.10 $6.21 $6.03 $6.14 $6.14 77,299
2018-06-13 $6.22 $6.27 $5.86 $6.10 $6.10 190,062
2018-06-12 $6.32 $6.32 $6.16 $6.24 $6.24 55,365
2018-06-11 $6.37 $6.45 $6.31 $6.32 $6.32 185,497
2018-06-08 $6.39 $6.48 $6.19 $6.34 $6.34 172,011
2018-06-07 $6.87 $6.87 $6.34 $6.40 $6.40 154,098
2018-06-06 $6.33 $7.03 $6.33 $6.89 $6.89 283,304
2018-06-05 $5.93 $6.43 $5.91 $6.32 $6.32 171,855
2018-06-04 $5.85 $5.92 $5.81 $5.90 $5.90 76,847
2018-06-01 $5.73 $5.87 $5.71 $5.84 $5.84 101,607
2018-05-31 $5.91 $5.94 $5.67 $5.71 $5.71 143,137
2018-05-30 $5.80 $5.98 $5.80 $5.91 $5.91 146,582
2018-05-29 $5.94 $6.00 $5.73 $5.84 $5.84 87,509
2018-05-25 $6.02 $6.03 $5.90 $5.97 $5.97 77,974
2018-05-24 $6.04 $6.07 $5.95 $6.03 $6.03 99,183
2018-05-23 $6.22 $6.29 $6.03 $6.05 $6.05 92,310
2018-05-22 $6.29 $6.38 $6.18 $6.19 $6.19 88,855
2018-05-21 $6.36 $6.47 $6.22 $6.27 $6.27 134,291
2018-05-18 $6.59 $6.68 $6.31 $6.34 $6.34 192,611
2018-05-17 $6.21 $6.65 $6.21 $6.59 $6.59 229,684
2018-05-16 $6.22 $6.32 $6.19 $6.24 $6.24 245,611
2018-05-15 $6.02 $6.39 $5.85 $6.18 $6.18 318,416
2018-05-14 $5.86 $6.31 $5.76 $6.05 $6.05 359,933
2018-05-11 $5.57 $6.03 $5.17 $5.87 $5.87 548,086
2018-05-10 $4.51 $5.89 $4.51 $5.71 $5.71 796,470
2018-05-09 $4.49 $4.61 $4.43 $4.52 $4.52 305,949
2018-05-08 $4.61 $4.79 $4.44 $4.47 $4.47 171,818
2018-05-07 $4.67 $4.76 $4.61 $4.62 $4.62 114,096
2018-05-04 $4.65 $4.80 $4.65 $4.68 $4.68 65,347
2018-05-03 $4.72 $4.72 $4.63 $4.67 $4.67 99,758
2018-05-02 $4.77 $4.80 $4.73 $4.75 $4.75 142,252
2018-05-01 $4.68 $4.81 $4.62 $4.80 $4.80 80,430
2018-04-30 $4.62 $4.73 $4.57 $4.70 $4.70 93,687
2018-04-27 $4.57 $4.64 $4.48 $4.62 $4.62 90,923
2018-04-26 $4.61 $4.64 $4.47 $4.58 $4.58 90,050
2018-04-25 $4.65 $4.67 $4.57 $4.62 $4.62 72,296
2018-04-24 $4.68 $4.71 $4.56 $4.64 $4.64 108,590
2018-04-23 $4.92 $4.95 $4.64 $4.64 $4.64 129,764
2018-04-20 $4.92 $4.98 $4.86 $4.90 $4.90 113,713
2018-04-19 $4.92 $4.98 $4.90 $4.95 $4.95 87,773
2018-04-18 $4.86 $4.99 $4.84 $4.95 $4.95 103,628
2018-04-17 $4.67 $4.88 $4.62 $4.85 $4.85 206,507
2018-04-16 $4.70 $4.75 $4.58 $4.65 $4.65 144,123
2018-04-13 $4.63 $4.69 $4.58 $4.67 $4.67 93,224
2018-04-12 $4.66 $4.68 $4.60 $4.61 $4.61 61,821
2018-04-11 $4.62 $4.67 $4.56 $4.62 $4.62 81,198
2018-04-10 $4.66 $4.74 $4.64 $4.65 $4.65 77,045
2018-04-09 $4.67 $4.73 $4.55 $4.63 $4.63 110,382
2018-04-06 $4.65 $4.74 $4.57 $4.64 $4.64 124,456
2018-04-05 $4.69 $4.74 $4.58 $4.70 $4.70 213,081
2018-04-04 $4.43 $4.69 $4.43 $4.66 $4.66 155,263
2018-04-03 $4.46 $4.55 $4.43 $4.50 $4.50 159,754
2018-04-02 $4.42 $4.61 $4.37 $4.44 $4.44 258,302
2018-03-29 $4.61 $4.70 $4.44 $4.45 $4.45 439,762
2018-03-28 $4.51 $4.64 $4.48 $4.59 $4.59 102,997
2018-03-27 $4.60 $4.66 $4.51 $4.51 $4.51 120,268
2018-03-26 $4.76 $4.81 $4.54 $4.59 $4.59 113,854
2018-03-23 $4.68 $4.76 $4.66 $4.70 $4.70 147,617
2018-03-22 $4.76 $4.97 $4.68 $4.71 $4.71 152,752
2018-03-21 $4.90 $4.96 $4.80 $4.80 $4.80 65,251
2018-03-20 $5.09 $5.16 $4.87 $4.90 $4.90 147,637
2018-03-19 $5.12 $5.12 $4.90 $5.09 $5.09 135,024
2018-03-16 $5.02 $5.25 $4.99 $5.11 $5.11 317,379
2018-03-15 $5.05 $5.08 $5.00 $5.03 $5.03 140,267
2018-03-14 $5.12 $5.12 $4.97 $5.06 $5.06 170,495
2018-03-13 $5.32 $5.32 $5.06 $5.11 $5.11 265,166
2018-03-12 $4.65 $5.42 $4.65 $5.26 $5.26 327,291
2018-03-09 $4.13 $4.65 $4.05 $4.62 $4.62 350,710
2018-03-08 $4.18 $4.23 $4.04 $4.11 $4.11 253,924
2018-03-07 $4.12 $4.28 $4.11 $4.24 $4.24 103,135
2018-03-06 $4.11 $4.22 $4.02 $4.14 $4.14 81,497
2018-03-05 $4.17 $4.20 $4.05 $4.09 $4.09 66,333
2018-03-02 $4.04 $4.22 $4.00 $4.18 $4.18 65,101
2018-03-01 $4.12 $4.19 $4.04 $4.08 $4.08 74,537
2018-02-28 $4.31 $4.33 $4.10 $4.11 $4.11 111,819
2018-02-27 $4.37 $4.46 $4.30 $4.30 $4.30 58,787
2018-02-26 $4.42 $4.45 $4.30 $4.38 $4.38 123,087
2018-02-23 $4.36 $4.41 $4.25 $4.39 $4.39 84,860
2018-02-22 $4.40 $4.45 $4.32 $4.34 $4.34 53,099
2018-02-21 $4.38 $4.54 $4.35 $4.39 $4.39 48,480
2018-02-20 $4.44 $4.49 $4.31 $4.39 $4.39 74,045
2018-02-16 $4.46 $4.59 $4.46 $4.48 $4.48 108,418
2018-02-15 $4.25 $4.50 $4.22 $4.47 $4.47 120,307
2018-02-14 $4.09 $4.29 $4.08 $4.23 $4.23 151,320
2018-02-13 $4.27 $4.33 $4.10 $4.12 $4.12 81,517
2018-02-12 $4.25 $4.33 $4.12 $4.27 $4.27 87,004
2018-02-09 $4.14 $4.30 $4.09 $4.23 $4.23 464,701
2018-02-08 $4.29 $4.32 $4.08 $4.08 $4.08 186,877
2018-02-07 $4.44 $4.46 $4.26 $4.28 $4.28 169,117
2018-02-06 $4.04 $5.29 $4.02 $4.44 $4.44 830,251
2018-02-05 $4.25 $4.32 $4.11 $4.13 $4.13 223,970
2018-02-02 $4.45 $4.47 $4.29 $4.29 $4.29 225,131
2018-02-01 $4.51 $4.61 $4.42 $4.47 $4.47 194,879
2018-01-31 $4.78 $4.79 $4.50 $4.53 $4.53 289,034
2018-01-30 $4.81 $4.83 $4.71 $4.77 $4.77 98,068
2018-01-29 $4.90 $4.95 $4.80 $4.85 $4.85 108,645
2018-01-26 $5.04 $5.05 $4.90 $4.93 $4.93 60,983
2018-01-25 $4.95 $5.14 $4.95 $5.02 $5.02 194,864
2018-01-24 $5.05 $5.09 $4.91 $4.92 $4.92 153,988
2018-01-23 $5.10 $5.10 $5.01 $5.04 $5.04 134,565
2018-01-22 $5.05 $5.14 $5.04 $5.09 $5.09 141,273
2018-01-19 $5.08 $5.15 $5.04 $5.07 $5.07 117,614
2018-01-18 $5.23 $5.23 $5.08 $5.09 $5.09 97,408
2018-01-17 $5.17 $5.24 $5.13 $5.22 $5.22 111,199
2018-01-16 $5.26 $5.34 $5.12 $5.14 $5.14 162,014
2018-01-12 $5.32 $5.35 $5.18 $5.22 $5.22 121,845
2018-01-11 $5.25 $5.42 $5.24 $5.29 $5.29 155,740
2018-01-10 $5.11 $5.28 $5.06 $5.24 $5.24 151,543
2018-01-09 $5.17 $5.22 $5.10 $5.15 $5.15 303,752
2018-01-08 $5.26 $5.28 $5.15 $5.17 $5.17 171,276
2018-01-05 $5.18 $5.29 $5.13 $5.29 $5.29 132,297
2018-01-04 $5.16 $5.25 $5.10 $5.17 $5.17 217,380
2018-01-03 $5.24 $5.33 $5.08 $5.15 $5.15 146,586
2018-01-02 $5.14 $5.27 $5.13 $5.24 $5.24 120,136
2017-12-29 $5.23 $5.25 $5.13 $5.13 $5.13 117,247
2017-12-28 $5.04 $5.24 $4.93 $5.23 $5.23 369,656
2017-12-27 $5.05 $5.13 $5.03 $5.05 $5.05 295,099
2017-12-26 $5.05 $5.09 $5.01 $5.07 $5.07 210,526
2017-12-22 $5.17 $5.17 $5.06 $5.09 $5.09 137,533
2017-12-21 $5.17 $5.28 $5.16 $5.18 $5.18 190,007
2017-12-20 $5.06 $5.30 $5.04 $5.16 $5.16 154,963
2017-12-19 $5.19 $5.19 $5.01 $5.06 $5.06 220,781
2017-12-18 $4.86 $5.25 $4.86 $5.11 $5.11 560,756
2017-12-15 $4.84 $4.95 $4.68 $4.80 $4.80 593,294
2017-12-14 $4.89 $4.95 $4.78 $4.85 $4.85 154,371
2017-12-13 $4.94 $5.24 $4.86 $4.88 $4.88 297,978
2017-12-12 $4.83 $4.95 $4.83 $4.91 $4.91 153,569
2017-12-11 $4.73 $4.93 $4.73 $4.82 $4.82 305,730
2017-12-08 $4.96 $5.03 $4.68 $4.70 $4.70 498,833
2017-12-07 $4.97 $5.12 $4.91 $4.96 $4.96 147,315
2017-12-06 $5.11 $5.16 $4.93 $4.99 $4.99 239,364
2017-12-05 $5.32 $5.32 $5.06 $5.10 $5.10 123,294
2017-12-04 $5.29 $5.34 $5.16 $5.26 $5.26 160,907
2017-12-01 $5.41 $5.42 $5.12 $5.21 $5.21 240,186
2017-11-30 $5.52 $5.57 $5.40 $5.41 $5.41 279,829
2017-11-29 $5.41 $5.53 $5.41 $5.47 $5.47 86,788
2017-11-28 $5.38 $5.51 $5.35 $5.41 $5.41 159,425
2017-11-27 $5.50 $5.60 $5.38 $5.39 $5.39 108,044
2017-11-24 $5.40 $5.64 $5.37 $5.52 $5.52 211,846
2017-11-22 $5.22 $5.45 $5.20 $5.40 $5.40 300,462
2017-11-21 $5.34 $5.49 $5.17 $5.20 $5.20 229,929
2017-11-20 $5.57 $5.57 $5.26 $5.37 $5.37 219,364
2017-11-17 $5.21 $5.63 $5.15 $5.54 $5.54 157,029
2017-11-16 $5.31 $5.32 $5.23 $5.25 $5.25 237,128
2017-11-15 $5.47 $5.47 $5.20 $5.28 $5.28 284,555
2017-11-14 $5.82 $5.82 $5.41 $5.49 $5.49 315,262
2017-11-13 $5.97 $6.03 $5.65 $5.66 $5.66 299,152
2017-11-10 $5.76 $6.05 $5.76 $5.96 $5.96 779,009
2017-11-09 $5.54 $6.19 $5.40 $5.95 $5.95 839,278
2017-11-08 $6.85 $7.15 $5.66 $5.70 $5.70 1,588,213
2017-11-07 $8.47 $8.64 $8.47 $8.62 $8.62 107,754
2017-11-06 $8.57 $8.65 $8.42 $8.53 $8.53 89,857
2017-11-03 $8.53 $8.68 $8.43 $8.56 $8.56 87,225
2017-11-02 $8.55 $8.60 $8.42 $8.51 $8.51 172,236
2017-11-01 $8.82 $8.84 $8.51 $8.52 $8.52 74,051
2017-10-31 $8.68 $8.84 $8.65 $8.77 $8.77 77,769
2017-10-30 $8.80 $8.80 $8.60 $8.68 $8.68 80,531
2017-10-27 $8.88 $8.90 $8.75 $8.83 $8.83 127,834
2017-10-26 $8.91 $8.98 $8.80 $8.84 $8.84 116,501
2017-10-25 $8.94 $9.00 $8.67 $8.88 $8.88 74,633
2017-10-24 $9.21 $9.42 $8.96 $8.97 $8.97 233,399
2017-10-23 $9.02 $9.25 $8.95 $9.19 $9.19 155,054
2017-10-20 $8.97 $9.11 $8.90 $8.96 $8.96 218,430
2017-10-19 $8.71 $8.88 $8.67 $8.87 $8.87 81,793
2017-10-18 $8.69 $8.85 $8.67 $8.80 $8.80 132,594
2017-10-17 $8.67 $8.73 $8.59 $8.64 $8.64 70,983
2017-10-16 $8.67 $8.89 $8.50 $8.70 $8.70 96,206
2017-10-13 $8.78 $8.78 $8.54 $8.63 $8.63 278,234
2017-10-12 $8.70 $8.88 $8.56 $8.72 $8.72 90,970
2017-10-11 $8.65 $8.78 $8.65 $8.73 $8.73 87,906
2017-10-10 $8.66 $8.72 $8.57 $8.68 $8.68 115,630
2017-10-09 $8.54 $8.82 $8.53 $8.61 $8.61 67,763
2017-10-06 $8.69 $8.76 $8.53 $8.55 $8.55 62,067
2017-10-05 $8.68 $8.82 $8.63 $8.70 $8.70 106,934
2017-10-04 $8.77 $8.79 $8.57 $8.68 $8.68 199,952
2017-10-03 $8.53 $8.78 $8.49 $8.75 $8.75 136,455
2017-10-02 $8.47 $8.62 $8.38 $8.55 $8.55 176,342
2017-09-29 $8.69 $8.73 $8.46 $8.46 $8.46 89,620
2017-09-28 $8.68 $8.76 $8.51 $8.70 $8.70 124,562
2017-09-27 $8.53 $8.68 $8.53 $8.67 $8.67 189,051
2017-09-26 $8.38 $8.63 $8.36 $8.50 $8.50 166,820
2017-09-25 $8.41 $8.56 $8.29 $8.30 $8.30 175,569
2017-09-22 $8.39 $8.48 $8.30 $8.38 $8.38 97,046
2017-09-21 $8.28 $8.47 $8.25 $8.38 $8.38 158,526
2017-09-20 $8.06 $8.33 $8.06 $8.23 $8.23 152,388
2017-09-19 $8.02 $8.08 $7.93 $8.07 $8.07 75,457
2017-09-18 $7.92 $8.19 $7.90 $8.03 $8.03 254,701
2017-09-15 $7.84 $8.01 $7.81 $7.92 $7.92 216,897
2017-09-14 $7.94 $7.94 $7.74 $7.83 $7.83 73,978
2017-09-13 $7.92 $8.01 $7.88 $7.95 $7.87 61,864
2017-09-12 $7.78 $8.06 $7.74 $7.97 $7.89 136,016
2017-09-11 $7.60 $7.77 $7.56 $7.73 $7.66 107,106
2017-09-08 $7.64 $7.71 $7.52 $7.56 $7.49 95,346
2017-09-07 $7.62 $7.73 $7.55 $7.64 $7.57 121,170
2017-09-06 $7.54 $7.65 $7.48 $7.62 $7.55 86,691
2017-09-05 $7.46 $7.55 $7.44 $7.54 $7.47 78,841
2017-09-01 $7.46 $7.50 $7.36 $7.50 $7.43 75,898
2017-08-31 $7.37 $7.51 $7.35 $7.47 $7.40 74,445
2017-08-30 $7.44 $7.45 $7.30 $7.34 $7.27 81,975
2017-08-29 $7.16 $7.42 $7.14 $7.41 $7.34 90,640
2017-08-28 $7.31 $7.31 $7.12 $7.21 $7.14 84,680
2017-08-25 $7.18 $7.29 $7.11 $7.27 $7.20 89,986
2017-08-24 $7.24 $7.26 $7.10 $7.16 $7.09 71,134
2017-08-23 $7.10 $7.26 $7.10 $7.24 $7.17 114,263
2017-08-22 $6.94 $7.12 $6.94 $7.10 $7.03 107,045
2017-08-21 $6.96 $7.02 $6.96 $6.97 $6.90 107,774
2017-08-18 $6.97 $7.06 $6.97 $7.00 $6.93 135,874
2017-08-17 $7.50 $7.50 $7.00 $7.06 $6.99 309,177
2017-08-16 $7.20 $7.52 $7.16 $7.31 $7.24 580,015
2017-08-15 $7.15 $7.38 $7.08 $7.09 $7.02 199,808
2017-08-14 $7.47 $7.55 $7.05 $7.11 $7.04 298,396
2017-08-11 $7.91 $7.94 $7.43 $7.45 $7.38 269,719
2017-08-10 $8.43 $8.52 $8.07 $8.13 $8.05 201,722
2017-08-09 $9.00 $9.10 $8.37 $8.57 $8.49 439,694
2017-08-08 $9.65 $9.75 $9.50 $9.62 $9.53 63,625
2017-08-07 $9.75 $9.75 $9.61 $9.65 $9.56 68,365
2017-08-04 $9.74 $9.80 $9.68 $9.71 $9.62 30,927
2017-08-03 $9.79 $9.83 $9.65 $9.71 $9.62 55,822
2017-08-02 $9.88 $9.99 $9.65 $9.76 $9.67 72,490
2017-08-01 $9.67 $9.81 $9.60 $9.77 $9.68 40,527
2017-07-31 $9.73 $9.81 $9.59 $9.66 $9.57 59,266
2017-07-28 $9.68 $9.82 $9.62 $9.73 $9.64 41,861
2017-07-27 $9.90 $9.90 $9.67 $9.73 $9.64 64,729
2017-07-26 $9.93 $9.93 $9.75 $9.89 $9.80 64,572
2017-07-25 $9.82 $9.98 $9.75 $9.92 $9.83 53,586
2017-07-24 $9.79 $9.82 $9.67 $9.79 $9.70 53,419
2017-07-21 $9.99 $9.99 $9.67 $9.78 $9.69 217,175
2017-07-20 $9.90 $9.95 $9.73 $9.91 $9.82 65,853
2017-07-19 $9.85 $9.96 $9.82 $9.90 $9.81 38,788
2017-07-18 $9.75 $9.87 $9.66 $9.87 $9.78 63,163
2017-07-17 $9.77 $9.93 $9.74 $9.77 $9.68 72,449
2017-07-14 $9.72 $9.91 $9.72 $9.80 $9.71 86,664
2017-07-13 $9.79 $9.83 $9.63 $9.76 $9.67 95,212
2017-07-12 $9.98 $10.19 $9.78 $9.80 $9.71 117,693
2017-07-11 $10.14 $10.14 $9.85 $9.96 $9.87 92,952
2017-07-10 $10.14 $10.30 $9.97 $10.17 $10.07 153,192
2017-07-07 $10.07 $10.25 $9.91 $10.21 $10.11 132,611
2017-07-06 $9.94 $10.69 $9.77 $10.05 $9.95 453,388
2017-07-05 $9.52 $9.84 $9.48 $9.51 $9.42 200,068
2017-07-03 $9.21 $9.58 $9.21 $9.52 $9.43 86,163
2017-06-30 $9.49 $9.49 $9.16 $9.18 $9.09 82,607
2017-06-29 $9.38 $9.58 $9.33 $9.45 $9.36 116,390
2017-06-28 $9.29 $9.42 $9.23 $9.33 $9.24 153,951
2017-06-27 $9.31 $9.40 $9.23 $9.26 $9.17 74,245
2017-06-26 $9.35 $9.50 $9.30 $9.32 $9.23 138,565
2017-06-23 $9.21 $9.39 $9.07 $9.34 $9.25 145,532
2017-06-22 $9.28 $9.37 $9.05 $9.25 $9.16 147,870
2017-06-21 $9.50 $9.50 $9.28 $9.29 $9.20 182,576
2017-06-20 $9.47 $9.66 $9.35 $9.51 $9.42 166,424
2017-06-19 $9.40 $9.59 $9.28 $9.51 $9.42 201,886
2017-06-16 $9.30 $9.41 $9.14 $9.36 $9.27 137,871
2017-06-15 $9.34 $9.44 $9.28 $9.37 $9.28 88,900
2017-06-14 $9.46 $9.53 $9.18 $9.38 $9.29 154,089
2017-06-13 $9.39 $9.62 $9.32 $9.51 $9.35 110,454
2017-06-12 $9.64 $9.89 $9.35 $9.39 $9.23 118,520
2017-06-09 $9.28 $9.74 $9.28 $9.63 $9.46 116,867
2017-06-08 $9.22 $9.40 $9.20 $9.28 $9.12 116,140
2017-06-07 $9.25 $9.37 $9.21 $9.25 $9.09 92,647
2017-06-06 $9.33 $9.40 $9.16 $9.27 $9.11 121,539
2017-06-05 $9.45 $9.47 $9.27 $9.33 $9.17 136,648
2017-06-02 $9.52 $9.74 $9.47 $9.48 $9.32 136,032
2017-06-01 $9.40 $9.59 $9.38 $9.49 $9.33 222,365
2017-05-31 $9.34 $9.45 $9.13 $9.40 $9.24 219,727
2017-05-30 $9.32 $9.38 $9.16 $9.31 $9.15 200,235
2017-05-26 $9.36 $9.39 $9.31 $9.35 $9.19 168,626
2017-05-25 $9.41 $9.44 $9.35 $9.36 $9.20 135,024
2017-05-24 $9.36 $9.48 $9.35 $9.39 $9.23 113,431
2017-05-23 $9.42 $9.43 $9.35 $9.37 $9.21 130,142
2017-05-22 $9.42 $9.52 $9.35 $9.39 $9.23 218,702
2017-05-19 $9.39 $9.60 $9.38 $9.41 $9.25 170,608
2017-05-18 $9.20 $9.44 $9.18 $9.39 $9.23 269,105
2017-05-17 $9.09 $9.30 $8.94 $9.21 $9.05 402,714
2017-05-16 $9.13 $9.30 $9.08 $9.16 $9.00 302,164
2017-05-15 $9.78 $9.79 $9.05 $9.09 $8.93 615,585
2017-05-12 $10.21 $10.21 $9.77 $9.79 $9.62 459,422
2017-05-11 $10.32 $10.50 $10.15 $10.24 $10.06 288,349
2017-05-10 $11.54 $11.69 $10.16 $10.38 $10.20 357,097
2017-05-09 $11.67 $12.03 $11.67 $11.83 $11.62 216,484
2017-05-08 $11.64 $11.70 $11.51 $11.67 $11.47 91,281
2017-05-05 $11.30 $11.68 $11.11 $11.65 $11.45 153,092
2017-05-04 $11.50 $11.57 $11.24 $11.29 $11.09 108,904
2017-05-03 $11.45 $11.55 $11.37 $11.49 $11.29 141,011
2017-05-02 $11.47 $11.60 $11.34 $11.43 $11.23 137,895
2017-05-01 $11.38 $11.66 $11.27 $11.47 $11.27 98,243
2017-04-28 $11.50 $11.50 $11.23 $11.29 $11.09 131,381
2017-04-27 $11.54 $11.71 $11.44 $11.48 $11.28 84,153
2017-04-26 $11.44 $11.84 $11.44 $11.60 $11.40 180,860
2017-04-25 $11.24 $11.49 $11.24 $11.45 $11.25 141,729
2017-04-24 $11.20 $11.30 $11.07 $11.17 $10.98 127,664
2017-04-21 $10.92 $11.04 $10.74 $11.02 $10.83 81,267
2017-04-20 $10.81 $11.02 $10.80 $10.95 $10.76 96,865
2017-04-19 $10.72 $10.95 $10.65 $10.75 $10.56 146,092
2017-04-18 $10.60 $10.77 $10.53 $10.73 $10.54 103,137
2017-04-17 $10.50 $10.66 $10.43 $10.64 $10.46 79,928
2017-04-13 $10.61 $10.69 $10.42 $10.44 $10.26 185,921
2017-04-12 $10.79 $10.79 $10.55 $10.64 $10.46 241,124
2017-04-11 $10.54 $10.79 $10.50 $10.79 $10.60 181,541
2017-04-10 $10.68 $10.86 $10.46 $10.53 $10.35 111,805
2017-04-07 $10.46 $10.70 $10.42 $10.70 $10.51 125,291
2017-04-06 $10.36 $10.51 $10.32 $10.49 $10.31 113,033
2017-04-05 $10.47 $10.69 $10.29 $10.36 $10.18 159,961
2017-04-04 $10.28 $10.43 $10.26 $10.43 $10.25 190,169
2017-04-03 $10.55 $10.65 $10.29 $10.30 $10.12 148,632
2017-03-31 $10.62 $10.70 $10.46 $10.51 $10.33 208,688
2017-03-30 $10.58 $10.79 $10.58 $10.63 $10.45 254,044
2017-03-29 $10.35 $10.68 $10.28 $10.59 $10.41 98,625
2017-03-28 $10.37 $10.51 $10.25 $10.41 $10.23 141,543
2017-03-27 $10.24 $10.51 $10.18 $10.42 $10.24 111,364
2017-03-24 $10.53 $10.67 $10.35 $10.41 $10.23 105,724
2017-03-23 $10.23 $10.64 $10.19 $10.59 $10.41 139,838
2017-03-22 $10.06 $10.27 $10.06 $10.22 $10.04 185,587
2017-03-21 $10.56 $10.67 $10.12 $10.13 $9.95 168,819
2017-03-20 $10.21 $10.56 $10.20 $10.53 $10.35 171,678
2017-03-17 $10.45 $10.61 $10.29 $10.33 $10.15 327,105
2017-03-16 $10.44 $10.68 $10.27 $10.49 $10.31 321,484
2017-03-15 $10.17 $10.50 $10.01 $10.44 $10.26 331,998
2017-03-14 $10.71 $10.77 $10.21 $10.25 $10.00 218,057
2017-03-13 $10.51 $11.00 $10.32 $10.80 $10.54 417,501
2017-03-10 $11.99 $11.99 $9.84 $10.57 $10.31 1,110,264
2017-03-09 $11.35 $12.25 $11.25 $11.75 $11.46 632,749
2017-03-08 $11.15 $11.19 $10.91 $10.92 $10.65 159,576
2017-03-07 $11.24 $11.25 $11.09 $11.13 $10.86 126,475
2017-03-06 $11.36 $11.36 $11.06 $11.23 $10.96 196,462
2017-03-03 $11.66 $11.71 $11.21 $11.36 $11.08 152,532
2017-03-02 $11.55 $11.81 $11.40 $11.68 $11.40 328,349
2017-03-01 $11.40 $11.60 $11.30 $11.55 $11.27 164,739
2017-02-28 $11.39 $11.43 $11.26 $11.30 $11.02 164,235
2017-02-27 $11.39 $11.46 $11.32 $11.38 $11.10 136,128
2017-02-24 $11.32 $11.48 $11.32 $11.36 $11.08 141,006
2017-02-23 $11.66 $11.66 $11.41 $11.44 $11.16 163,637
2017-02-22 $11.39 $11.49 $11.27 $11.49 $11.21 232,645
2017-02-21 $11.34 $11.47 $11.27 $11.40 $11.12 189,665
2017-02-17 $10.97 $11.25 $10.97 $11.21 $10.94 243,397
2017-02-16 $11.37 $11.45 $11.05 $11.16 $10.89 335,593
2017-02-15 $11.01 $11.49 $10.93 $11.32 $11.04 436,915
2017-02-14 $11.35 $11.50 $11.03 $11.08 $10.81 666,630
2017-02-13 $12.53 $12.55 $11.08 $11.41 $11.13 1,003,563
2017-02-10 $12.58 $12.58 $12.33 $12.52 $12.22 215,491
2017-02-09 $12.33 $12.61 $12.24 $12.47 $12.17 236,160
2017-02-08 $12.94 $12.94 $12.24 $12.27 $11.97 171,511
2017-02-07 $13.10 $13.25 $12.89 $12.98 $12.66 209,015
2017-02-06 $13.10 $13.15 $12.94 $13.08 $12.76 112,004
2017-02-03 $13.21 $13.28 $13.10 $13.17 $12.85 106,164
2017-02-02 $13.14 $13.23 $13.10 $13.14 $12.82 146,942
2017-02-01 $13.17 $13.25 $12.95 $13.15 $12.83 130,687
2017-01-31 $13.05 $13.23 $12.80 $13.12 $12.80 206,853
2017-01-30 $13.30 $13.32 $12.99 $13.09 $12.77 183,800
2017-01-27 $13.45 $13.50 $13.23 $13.33 $13.01 217,681
2017-01-26 $13.20 $13.52 $13.05 $13.40 $13.07 301,103
2017-01-25 $12.40 $13.24 $12.39 $13.19 $12.87 387,222
2017-01-24 $13.36 $13.44 $11.71 $12.37 $12.07 922,933
2017-01-23 $13.66 $13.85 $13.44 $13.74 $13.41 128,365
2017-01-20 $13.58 $13.89 $13.51 $13.74 $13.41 144,178
2017-01-19 $13.93 $13.93 $13.52 $13.56 $13.23 83,707
2017-01-18 $13.38 $13.96 $13.38 $13.88 $13.54 243,306
2017-01-17 $13.68 $13.77 $13.26 $13.36 $13.03 253,905
2017-01-13 $13.60 $13.98 $13.57 $13.72 $13.39 174,471
2017-01-12 $14.15 $14.20 $13.42 $13.60 $13.27 200,916
2017-01-11 $14.35 $14.39 $14.05 $14.19 $13.84 130,976
2017-01-10 $13.95 $14.38 $13.95 $14.36 $14.01 223,479
2017-01-09 $14.07 $14.07 $13.72 $13.85 $13.51 183,444
2017-01-06 $14.18 $14.18 $13.99 $14.06 $13.72 78,400
2017-01-05 $14.29 $14.31 $14.09 $14.13 $13.79 88,741
2017-01-04 $14.10 $14.46 $13.87 $14.30 $13.95 223,737
2017-01-03 $14.01 $14.30 $13.77 $14.03 $13.69 266,788
2016-12-30 $14.11 $14.11 $13.76 $13.95 $13.61 117,682
2016-12-29 $14.09 $14.21 $13.85 $14.00 $13.66 126,803
2016-12-28 $14.27 $14.39 $14.01 $14.05 $13.71 109,170
2016-12-27 $14.23 $14.45 $14.21 $14.26 $13.91 84,188
2016-12-23 $14.30 $14.47 $14.13 $14.17 $13.82 54,990
2016-12-22 $14.41 $14.53 $14.10 $14.32 $13.97 167,271
2016-12-21 $14.43 $14.55 $14.23 $14.38 $14.03 140,251
2016-12-20 $14.42 $14.50 $14.24 $14.41 $14.06 172,321
2016-12-19 $14.38 $14.45 $14.03 $14.31 $13.96 120,451
2016-12-16 $14.06 $14.61 $14.06 $14.26 $13.91 433,648
2016-12-15 $13.60 $14.30 $13.51 $13.98 $13.64 266,323
2016-12-14 $14.11 $14.49 $13.53 $13.59 $13.26 225,224
2016-12-13 $14.44 $14.50 $13.56 $14.28 $13.86 540,093
2016-12-12 $14.29 $14.56 $14.10 $14.43 $14.01 159,727
2016-12-09 $14.82 $14.82 $14.31 $14.39 $13.97 204,550
2016-12-08 $14.65 $14.88 $14.47 $14.77 $14.34 311,252
2016-12-07 $14.39 $14.68 $14.26 $14.65 $14.22 266,754
2016-12-06 $14.43 $14.49 $14.19 $14.35 $13.93 201,726
2016-12-05 $13.95 $14.17 $13.86 $14.16 $13.75 267,864
2016-12-02 $13.81 $14.13 $13.79 $13.85 $13.45 170,998
2016-12-01 $14.08 $14.23 $13.52 $13.78 $13.38 376,446
2016-11-30 $13.47 $14.41 $13.25 $14.19 $13.78 841,176
2016-11-29 $13.22 $13.60 $13.02 $13.42 $13.03 283,379
2016-11-28 $13.31 $13.39 $13.07 $13.36 $12.97 239,349
2016-11-25 $13.20 $13.33 $13.07 $13.32 $12.93 54,181
2016-11-23 $13.12 $13.34 $13.03 $13.25 $12.86 250,381
2016-11-22 $12.98 $13.20 $12.94 $13.18 $12.80 220,989
2016-11-21 $12.90 $12.98 $12.82 $12.92 $12.54 179,831
2016-11-18 $12.78 $12.90 $12.65 $12.85 $12.48 247,323
2016-11-17 $12.69 $12.87 $12.27 $12.79 $12.42 333,568
2016-11-16 $12.55 $13.00 $12.50 $12.87 $12.50 403,194
2016-11-15 $12.40 $12.74 $12.29 $12.55 $12.19 364,123
2016-11-14 $11.00 $12.49 $11.00 $12.26 $11.90 680,564
2016-11-11 $10.32 $10.98 $10.25 $10.86 $10.54 501,896
2016-11-10 $10.30 $10.52 $9.71 $10.29 $9.99 403,491
2016-11-09 $10.10 $10.43 $9.88 $10.20 $9.90 467,813
2016-11-08 $10.39 $10.40 $9.73 $10.26 $9.96 239,141
2016-11-07 $9.67 $9.93 $9.60 $9.69 $9.41 208,454
2016-11-04 $9.58 $9.81 $9.53 $9.55 $9.27 110,620
2016-11-03 $9.62 $9.92 $9.55 $9.57 $9.29 65,250
2016-11-02 $9.80 $9.89 $9.57 $9.58 $9.30 81,859
2016-11-01 $9.88 $10.06 $9.81 $9.82 $9.53 121,382
2016-10-31 $10.13 $10.15 $9.81 $9.90 $9.61 166,830
2016-10-28 $10.27 $10.27 $10.09 $10.12 $9.83 66,271
2016-10-27 $10.34 $10.37 $10.17 $10.21 $9.91 53,480
2016-10-26 $10.50 $10.63 $10.33 $10.35 $10.05 64,007
2016-10-25 $10.49 $10.64 $10.43 $10.57 $10.26 86,854
2016-10-24 $10.61 $10.75 $10.50 $10.60 $10.29 72,287
2016-10-21 $10.46 $10.64 $10.38 $10.51 $10.20 35,723
2016-10-20 $10.51 $10.68 $10.44 $10.54 $10.23 149,187
2016-10-19 $10.56 $10.73 $10.27 $10.57 $10.26 55,435
2016-10-18 $10.68 $10.76 $10.54 $10.56 $10.25 54,860
2016-10-17 $10.65 $10.71 $10.55 $10.65 $10.34 54,553
2016-10-14 $10.59 $10.82 $10.47 $10.64 $10.33 95,434
2016-10-13 $10.56 $10.71 $10.43 $10.53 $10.22 105,335
2016-10-12 $10.75 $10.96 $10.73 $10.80 $10.49 135,559
2016-10-11 $10.83 $10.85 $10.70 $10.72 $10.41 113,159
2016-10-10 $10.88 $10.97 $10.78 $10.87 $10.55 92,128
2016-10-07 $10.89 $10.89 $10.68 $10.77 $10.46 105,942
2016-10-06 $10.98 $11.03 $10.71 $10.83 $10.52 112,095
2016-10-05 $11.14 $11.24 $10.99 $11.01 $10.69 77,727
2016-10-04 $11.23 $11.26 $11.00 $11.07 $10.75 75,964
2016-10-03 $11.30 $11.45 $11.09 $11.15 $10.83 120,659
2016-09-30 $11.00 $11.35 $10.98 $11.28 $10.95 159,349
2016-09-29 $11.01 $11.10 $10.80 $10.89 $10.57 150,780
2016-09-28 $11.02 $11.04 $10.89 $11.04 $10.72 73,513
2016-09-27 $10.74 $10.97 $10.52 $10.95 $10.63 145,177
2016-09-26 $10.97 $10.99 $10.52 $10.54 $10.23 148,778
2016-09-23 $10.95 $11.09 $10.91 $10.98 $10.66 187,468
2016-09-22 $10.84 $10.95 $10.68 $10.93 $10.61 207,894
2016-09-21 $10.63 $10.85 $10.61 $10.73 $10.42 294,648
2016-09-20 $10.75 $10.95 $10.62 $10.63 $10.32 135,822
2016-09-19 $10.59 $10.82 $10.59 $10.74 $10.43 118,508
2016-09-16 $10.69 $10.82 $10.54 $10.62 $10.31 182,510
2016-09-15 $10.52 $10.74 $10.52 $10.67 $10.36 78,189
2016-09-14 $10.58 $10.96 $10.44 $10.55 $10.24 105,556
2016-09-13 $10.81 $10.81 $10.57 $10.66 $10.29 107,681
2016-09-12 $10.75 $10.88 $10.63 $10.85 $10.47 105,590
2016-09-09 $10.94 $10.99 $10.70 $10.75 $10.37 195,312
2016-09-08 $10.98 $11.03 $10.59 $11.00 $10.61 278,751
2016-09-07 $10.97 $11.28 $10.95 $10.97 $10.58 164,191
2016-09-06 $11.35 $11.35 $10.86 $11.02 $10.63 416,255
2016-09-02 $11.16 $11.41 $11.09 $11.24 $10.85 195,890
2016-09-01 $11.00 $11.23 $10.79 $11.13 $10.74 425,315
2016-08-31 $11.33 $11.42 $10.92 $10.99 $10.60 292,375
2016-08-30 $11.47 $11.58 $11.08 $11.31 $10.91 284,113
2016-08-29 $11.55 $11.66 $10.87 $11.50 $11.10 145,796
2016-08-26 $11.54 $11.64 $11.44 $11.51 $11.11 195,541
2016-08-25 $11.67 $11.75 $11.48 $11.54 $11.13 118,337
2016-08-24 $11.49 $11.70 $11.47 $11.65 $11.24 164,414
2016-08-23 $11.50 $11.56 $11.35 $11.49 $11.09 441,121
2016-08-22 $10.99 $11.50 $10.99 $11.49 $11.09 430,579
2016-08-19 $10.99 $11.02 $10.91 $11.00 $10.61 382,273
2016-08-18 $11.00 $11.05 $10.89 $11.00 $10.61 243,572
2016-08-17 $10.92 $11.00 $10.79 $11.00 $10.61 150,343
2016-08-16 $10.77 $10.92 $10.70 $10.92 $10.54 186,463
2016-08-15 $10.32 $10.81 $10.13 $10.78 $10.40 184,738
2016-08-12 $10.21 $10.36 $10.11 $10.33 $9.97 270,901
2016-08-11 $10.15 $10.25 $10.11 $10.22 $9.86 101,495
2016-08-10 $9.44 $10.16 $9.36 $10.08 $9.73 251,267
2016-08-09 $9.56 $10.44 $9.50 $9.79 $9.45 329,289
2016-08-08 $9.30 $9.41 $9.16 $9.29 $8.96 96,565
2016-08-05 $9.08 $9.35 $9.08 $9.30 $8.97 116,638
2016-08-04 $9.12 $9.21 $9.00 $9.05 $8.73 40,070
2016-08-03 $8.98 $9.15 $8.98 $9.09 $8.77 49,864
2016-08-02 $9.07 $9.07 $8.93 $8.99 $8.67 72,664
2016-08-01 $9.24 $9.24 $8.98 $9.09 $8.77 84,469
2016-07-29 $9.25 $9.33 $9.09 $9.25 $8.93 116,115
2016-07-28 $9.29 $9.35 $9.16 $9.29 $8.96 77,466
2016-07-27 $9.14 $9.33 $9.06 $9.31 $8.98 86,397
2016-07-26 $8.97 $9.17 $8.93 $9.14 $8.82 52,865
2016-07-25 $9.07 $9.08 $8.77 $8.99 $8.67 79,195
2016-07-22 $8.89 $9.13 $8.83 $9.12 $8.80 64,077
2016-07-21 $9.04 $9.08 $8.83 $8.91 $8.60 55,868
2016-07-20 $9.08 $9.18 $8.84 $9.08 $8.76 130,181
2016-07-19 $9.15 $9.19 $8.73 $9.02 $8.70 90,331
2016-07-18 $9.33 $9.49 $9.18 $9.21 $8.89 129,858
2016-07-15 $9.27 $9.40 $9.24 $9.38 $9.05 73,223
2016-07-14 $9.27 $9.30 $9.17 $9.20 $8.88 63,554
2016-07-13 $9.16 $9.34 $9.08 $9.20 $8.88 86,640
2016-07-12 $9.20 $9.30 $9.13 $9.15 $8.83 101,241
2016-07-11 $9.11 $9.23 $8.99 $9.15 $8.83 82,580
2016-07-08 $8.99 $9.20 $8.95 $9.10 $8.78 128,141
2016-07-07 $8.62 $8.97 $8.60 $8.89 $8.58 125,197
2016-07-06 $8.55 $8.67 $8.50 $8.62 $8.32 85,137
2016-07-05 $8.72 $8.78 $8.50 $8.59 $8.29 128,786
2016-07-01 $8.74 $8.85 $8.62 $8.79 $8.48 97,029
2016-06-30 $8.67 $8.75 $8.60 $8.74 $8.43 114,780
2016-06-29 $8.52 $8.67 $8.44 $8.60 $8.30 173,089
2016-06-28 $8.46 $8.56 $8.35 $8.49 $8.19 233,711
2016-06-27 $8.32 $8.47 $8.21 $8.43 $8.13 301,099
2016-06-24 $8.41 $8.56 $8.21 $8.45 $8.15 406,439
2016-06-23 $8.65 $8.87 $8.63 $8.85 $8.54 87,166
2016-06-22 $8.60 $8.75 $8.55 $8.60 $8.30 68,689
2016-06-21 $8.71 $8.71 $8.51 $8.60 $8.30 89,252
2016-06-20 $8.67 $8.84 $8.61 $8.67 $8.37 139,235
2016-06-17 $8.51 $8.60 $8.36 $8.56 $8.26 182,896
2016-06-16 $8.30 $8.53 $8.16 $8.50 $8.20 79,635
2016-06-15 $8.26 $8.40 $8.23 $8.35 $8.06 136,966
2016-06-14 $8.17 $8.43 $8.17 $8.35 $7.99 108,821
2016-06-13 $8.24 $8.39 $8.16 $8.19 $7.84 284,518
2016-06-10 $8.48 $8.58 $8.16 $8.29 $7.94 249,372
2016-06-09 $8.46 $8.61 $8.28 $8.60 $8.23 113,620
2016-06-08 $8.38 $8.55 $8.33 $8.47 $8.11 74,673
2016-06-07 $8.40 $8.50 $8.34 $8.40 $8.04 70,912
2016-06-06 $8.34 $8.47 $8.32 $8.44 $8.08 89,826
2016-06-03 $8.54 $8.55 $8.30 $8.33 $7.97 55,348
2016-06-02 $8.25 $8.60 $8.25 $8.54 $8.18 184,946
2016-06-01 $8.08 $8.35 $8.04 $8.31 $7.96 195,579
2016-05-31 $8.02 $8.30 $7.77 $8.15 $7.80 337,954
2016-05-27 $8.09 $8.14 $7.87 $8.03 $7.69 73,865
2016-05-26 $8.06 $8.32 $8.05 $8.11 $7.76 101,968
2016-05-25 $7.92 $8.27 $7.90 $8.06 $7.72 104,181
2016-05-24 $7.80 $7.90 $7.71 $7.90 $7.56 128,838
2016-05-23 $7.77 $7.80 $7.68 $7.77 $7.44 78,322
2016-05-20 $7.73 $7.86 $7.70 $7.79 $7.46 67,842
2016-05-19 $7.79 $7.82 $7.61 $7.68 $7.35 132,894
2016-05-18 $7.72 $7.97 $7.64 $7.83 $7.50 116,888
2016-05-17 $7.59 $8.00 $7.59 $7.73 $7.40 193,593
2016-05-16 $7.66 $7.83 $7.62 $7.66 $7.33 132,255
2016-05-13 $7.89 $7.99 $7.66 $7.71 $7.38 147,759
2016-05-12 $7.89 $8.02 $7.74 $7.93 $7.59 294,276
2016-05-11 $8.00 $8.19 $7.66 $7.85 $7.52 242,272
2016-05-10 $7.15 $8.03 $7.00 $7.82 $7.49 864,795
2016-05-09 $6.45 $6.55 $6.34 $6.53 $6.25 121,776
2016-05-06 $6.33 $6.47 $6.33 $6.42 $6.15 73,575
2016-05-05 $6.46 $6.47 $6.27 $6.36 $6.09 108,079
2016-05-04 $6.41 $6.52 $6.32 $6.42 $6.15 124,326
2016-05-03 $6.47 $6.57 $6.37 $6.46 $6.18 144,441
2016-05-02 $6.64 $6.64 $6.40 $6.53 $6.25 93,506
2016-04-29 $6.48 $6.67 $6.45 $6.60 $6.32 98,703
2016-04-28 $6.63 $6.68 $6.51 $6.54 $6.26 96,147
2016-04-27 $6.53 $6.75 $6.43 $6.65 $6.37 175,354
2016-04-26 $6.53 $6.63 $6.41 $6.50 $6.22 153,682
2016-04-25 $6.53 $6.58 $6.44 $6.50 $6.22 86,421
2016-04-22 $6.68 $6.69 $6.42 $6.53 $6.25 146,298
2016-04-21 $6.41 $6.64 $6.41 $6.60 $6.32 151,544
2016-04-20 $6.42 $6.50 $6.35 $6.44 $6.17 209,988
2016-04-19 $6.39 $6.49 $6.34 $6.40 $6.13 135,177
2016-04-18 $6.35 $6.42 $6.16 $6.38 $6.11 230,945
2016-04-15 $6.25 $6.50 $6.25 $6.40 $6.13 267,610
2016-04-14 $6.18 $6.39 $6.14 $6.28 $6.01 194,703
2016-04-13 $6.05 $6.20 $5.97 $6.16 $5.89 330,786
2016-04-12 $5.99 $6.15 $5.97 $6.00 $5.74 271,332
2016-04-11 $6.00 $6.09 $5.96 $5.99 $5.73 74,531
2016-04-08 $6.03 $6.12 $5.94 $5.98 $5.72 89,470
2016-04-07 $5.99 $6.10 $5.92 $5.97 $5.72 144,799
2016-04-06 $5.96 $6.08 $5.92 $6.05 $5.79 109,491
2016-04-05 $5.95 $6.08 $5.93 $5.98 $5.72 153,134
2016-04-04 $6.24 $6.32 $5.95 $5.98 $5.72 188,667
2016-04-01 $6.14 $6.39 $6.09 $6.27 $6.00 109,493
2016-03-31 $6.20 $6.34 $6.20 $6.21 $5.95 266,238
2016-03-30 $6.36 $6.45 $6.20 $6.23 $5.96 224,719
2016-03-29 $6.11 $6.29 $6.01 $6.26 $5.99 211,013
2016-03-28 $6.10 $6.28 $6.03 $6.16 $5.90 185,472
2016-03-24 $5.83 $6.11 $5.60 $6.10 $5.84 249,636
2016-03-23 $6.10 $6.21 $5.82 $5.83 $5.58 266,915
2016-03-22 $6.13 $6.27 $6.11 $6.21 $5.95 161,870
2016-03-21 $6.43 $6.44 $6.17 $6.17 $5.91 184,762
2016-03-18 $6.37 $6.61 $6.36 $6.43 $6.16 333,291
2016-03-17 $6.00 $6.37 $6.00 $6.31 $6.04 289,280
2016-03-16 $6.12 $6.19 $5.88 $6.00 $5.74 393,771
2016-03-15 $6.35 $6.45 $6.05 $6.12 $5.80 366,262
2016-03-14 $6.34 $6.55 $6.22 $6.44 $6.10 182,946
2016-03-11 $6.47 $6.56 $6.25 $6.29 $5.96 300,052
2016-03-10 $6.40 $6.73 $5.90 $6.38 $6.04 448,685
2016-03-09 $6.87 $6.99 $6.61 $6.89 $6.52 128,260
2016-03-08 $7.03 $7.03 $6.79 $6.87 $6.51 156,259
2016-03-07 $6.79 $7.09 $6.77 $7.06 $6.69 83,744
2016-03-04 $6.77 $7.08 $6.77 $6.79 $6.43 113,302
2016-03-03 $6.55 $6.90 $6.55 $6.77 $6.41 153,819
2016-03-02 $6.33 $6.70 $6.28 $6.50 $6.15 196,411
2016-03-01 $6.28 $6.41 $6.24 $6.32 $5.98 114,804
2016-02-29 $6.29 $6.32 $6.17 $6.21 $5.88 134,733
2016-02-26 $6.25 $6.35 $6.18 $6.29 $5.96 91,323
2016-02-25 $6.26 $6.29 $6.04 $6.24 $5.91 118,709
2016-02-24 $6.08 $6.33 $6.06 $6.27 $5.94 154,772
2016-02-23 $6.28 $6.43 $6.13 $6.13 $5.80 95,987
2016-02-22 $6.27 $6.45 $6.25 $6.32 $5.98 143,588
2016-02-19 $6.41 $6.44 $6.23 $6.23 $5.90 143,106
2016-02-18 $6.53 $6.59 $6.38 $6.44 $6.10 152,610
2016-02-17 $6.36 $6.60 $6.36 $6.50 $6.15 192,285
2016-02-16 $6.49 $6.52 $6.30 $6.35 $6.01 200,278
2016-02-12 $6.45 $6.58 $6.35 $6.36 $6.02 144,122
2016-02-11 $6.07 $6.48 $6.07 $6.36 $6.02 153,234
2016-02-10 $6.61 $6.82 $6.17 $6.22 $5.89 324,422
2016-02-09 $7.11 $7.18 $6.57 $6.58 $6.23 223,792
2016-02-08 $7.42 $7.42 $7.03 $7.21 $6.83 178,071
2016-02-05 $7.74 $7.80 $7.44 $7.48 $7.08 152,559
2016-02-04 $7.55 $7.82 $7.47 $7.77 $7.36 245,980
2016-02-03 $7.63 $7.63 $7.32 $7.57 $7.17 175,726
2016-02-02 $7.65 $7.74 $7.48 $7.59 $7.19 87,240
2016-02-01 $7.77 $7.83 $7.51 $7.75 $7.34 118,800
2016-01-29 $7.59 $7.84 $7.59 $7.80 $7.39 210,151
2016-01-28 $7.66 $7.85 $7.55 $7.59 $7.19 180,368
2016-01-27 $7.65 $7.83 $7.54 $7.60 $7.20 156,256
2016-01-26 $7.52 $7.78 $7.46 $7.65 $7.24 86,378
2016-01-25 $7.74 $7.79 $7.48 $7.51 $7.11 148,463
2016-01-22 $7.64 $7.85 $7.57 $7.78 $7.37 124,211
2016-01-21 $7.30 $7.60 $7.15 $7.51 $7.11 202,091
2016-01-20 $6.90 $7.27 $6.85 $7.10 $6.72 199,343
2016-01-19 $6.97 $7.07 $6.86 $7.04 $6.67 356,689
2016-01-15 $6.86 $6.97 $6.66 $6.91 $6.54 174,364
2016-01-14 $6.94 $7.13 $6.85 $7.06 $6.69 131,498
2016-01-13 $7.11 $7.16 $6.85 $6.92 $6.55 238,910
2016-01-12 $7.20 $7.28 $6.97 $7.12 $6.74 199,832
2016-01-11 $6.97 $7.34 $6.97 $7.12 $6.74 150,596
2016-01-08 $7.18 $7.44 $6.93 $6.97 $6.60 187,448
2016-01-07 $7.42 $7.43 $7.10 $7.10 $6.72 170,653
2016-01-06 $7.23 $7.67 $7.10 $7.51 $7.11 344,747
2016-01-05 $7.36 $7.45 $7.19 $7.35 $6.96 121,029
2016-01-04 $7.58 $7.58 $7.22 $7.36 $6.97 181,100
2015-12-31 $7.75 $7.79 $7.67 $7.68 $7.27 133,465
2015-12-30 $7.95 $8.03 $7.78 $7.80 $7.39 128,701
2015-12-29 $7.96 $8.18 $7.85 $7.88 $7.46 137,407
2015-12-28 $8.00 $8.21 $7.90 $7.96 $7.54 122,683
2015-12-24 $7.99 $8.21 $7.99 $8.07 $7.64 75,328
2015-12-23 $7.93 $8.10 $7.79 $7.96 $7.54 189,079
2015-12-22 $7.82 $7.98 $7.68 $7.87 $7.45 198,409
2015-12-21 $7.59 $7.88 $7.57 $7.81 $7.40 300,202
2015-12-18 $7.36 $7.73 $7.36 $7.59 $7.19 383,539
2015-12-17 $7.48 $7.64 $7.40 $7.40 $7.01 161,571
2015-12-16 $7.25 $7.49 $7.10 $7.42 $7.03 246,401
2015-12-15 $7.20 $7.37 $7.00 $7.14 $6.76 271,710
2015-12-14 $7.19 $7.32 $6.87 $6.91 $6.54 288,205
2015-12-11 $7.12 $7.27 $7.04 $7.04 $6.60 191,963
2015-12-10 $7.33 $7.40 $7.23 $7.23 $6.78 178,408
2015-12-09 $7.00 $7.56 $7.00 $7.34 $6.88 68,557
2015-12-08 $7.58 $7.72 $7.35 $7.36 $6.90 174,409
2015-12-07 $7.66 $7.74 $7.37 $7.65 $7.18 132,772
2015-12-04 $7.79 $7.81 $7.59 $7.69 $7.21 108,176
2015-12-03 $8.25 $8.25 $7.79 $7.80 $7.32 166,811
2015-12-02 $8.32 $8.32 $8.03 $8.21 $7.70 87,224
2015-12-01 $8.70 $8.75 $8.26 $8.34 $7.82 132,758
2015-11-30 $8.58 $8.74 $8.57 $8.69 $8.15 166,338
2015-11-27 $8.57 $8.66 $8.41 $8.64 $8.10 31,397
2015-11-25 $8.59 $8.65 $8.40 $8.57 $8.04 128,424
2015-11-24 $8.37 $8.60 $8.37 $8.59 $8.06 67,703
2015-11-23 $8.68 $8.69 $8.40 $8.44 $7.92 141,493
2015-11-20 $8.71 $8.84 $8.65 $8.68 $8.14 87,730
2015-11-19 $8.83 $8.89 $8.63 $8.66 $8.12 69,623
2015-11-18 $8.71 $8.94 $8.65 $8.85 $8.30 86,658
2015-11-17 $8.80 $8.97 $8.65 $8.69 $8.15 117,329
2015-11-16 $8.97 $9.19 $8.51 $8.77 $8.23 201,915
2015-11-13 $9.05 $9.35 $8.95 $8.99 $8.43 117,729
2015-11-12 $9.53 $9.63 $9.09 $9.11 $8.54 163,444
2015-11-11 $9.91 $9.91 $9.58 $9.63 $9.03 152,204
2015-11-10 $9.92 $10.03 $9.61 $9.90 $9.29 142,258
2015-11-09 $10.43 $10.43 $9.95 $9.98 $9.36 178,234
2015-11-06 $10.66 $10.69 $10.28 $10.43 $9.78 279,198
2015-11-05 $9.55 $11.12 $9.55 $10.71 $10.05 523,665
2015-11-04 $9.24 $9.46 $9.03 $9.08 $8.52 110,252
2015-11-03 $9.02 $9.30 $8.91 $9.26 $8.69 158,609
2015-11-02 $8.89 $9.16 $8.89 $8.98 $8.42 176,156
2015-10-30 $9.11 $9.12 $8.83 $8.92 $8.37 116,028
2015-10-29 $9.18 $9.40 $9.07 $9.11 $8.54 79,926
2015-10-28 $8.58 $9.24 $8.58 $9.23 $8.66 138,282
2015-10-27 $9.01 $9.01 $8.50 $8.55 $8.02 90,051
2015-10-26 $8.90 $9.16 $8.90 $9.08 $8.52 172,090
2015-10-23 $8.75 $8.96 $8.58 $8.88 $8.33 105,716
2015-10-22 $8.71 $8.88 $8.56 $8.67 $8.13 88,984
2015-10-21 $8.81 $8.94 $8.62 $8.65 $8.11 55,631
2015-10-20 $8.58 $8.81 $8.53 $8.77 $8.23 160,756
2015-10-19 $8.55 $8.66 $8.51 $8.61 $8.08 51,291
2015-10-16 $8.67 $8.67 $8.39 $8.60 $8.07 73,495
2015-10-15 $8.45 $8.65 $8.38 $8.64 $8.10 100,205
2015-10-14 $8.57 $8.61 $8.41 $8.43 $7.91 71,665
2015-10-13 $8.73 $8.81 $8.58 $8.58 $8.05 97,604
2015-10-12 $8.77 $8.85 $8.58 $8.76 $8.22 125,778
2015-10-09 $8.59 $8.87 $8.49 $8.80 $8.25 320,708
2015-10-08 $8.48 $8.87 $8.48 $8.56 $8.03 300,657
2015-10-07 $8.56 $8.77 $8.36 $8.49 $7.96 197,738
2015-10-06 $8.59 $8.91 $8.33 $8.50 $7.97 163,011
2015-10-05 $8.24 $8.62 $8.24 $8.57 $8.04 183,307
2015-10-02 $7.90 $8.19 $7.82 $8.18 $7.67 82,237
2015-10-01 $8.22 $8.26 $7.81 $7.97 $7.48 140,062
2015-09-30 $8.33 $8.41 $7.93 $8.19 $7.68 334,918
2015-09-29 $8.29 $8.36 $8.17 $8.29 $7.78 104,139
2015-09-28 $8.39 $8.53 $8.21 $8.26 $7.75 88,963
2015-09-25 $8.60 $8.67 $8.33 $8.40 $7.88 138,869
2015-09-24 $8.52 $8.60 $8.34 $8.52 $7.99 136,031
2015-09-23 $8.54 $8.73 $8.40 $8.55 $8.02 140,790
2015-09-22 $8.47 $8.61 $8.42 $8.54 $8.01 675,593
2015-09-21 $8.65 $8.65 $8.53 $8.60 $8.07 176,976
2015-09-18 $8.44 $8.65 $8.41 $8.60 $8.07 251,723
2015-09-17 $8.69 $8.86 $8.48 $8.60 $8.07 240,330
2015-09-16 $8.55 $8.90 $8.55 $8.68 $8.14 147,928
2015-09-15 $8.35 $8.75 $8.06 $8.60 $8.01 349,448
2015-09-14 $8.92 $8.92 $8.01 $8.31 $7.74 234,610
2015-09-11 $8.87 $9.00 $8.71 $8.92 $8.30 198,288
2015-09-10 $8.89 $8.99 $8.71 $8.95 $8.33 170,078
2015-09-09 $8.88 $9.00 $8.57 $8.90 $8.28 186,811
2015-09-08 $9.57 $9.57 $8.72 $8.80 $8.19 326,044

Ceco Environmental Corp (CECE) News Headlines

Recent Ceco Environmental Corp (CECE) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.