Commercial International Bank (Egypt) (CIBEY) Exchange: OTCQX

Data as of Dec. 6, 2022

$1.32 ($-0.03) -1.87%

Commercial International Bank (Egypt) - Daily Information
Click for more stock information on Commercial International Bank (Egypt).
Daily Information Data
Date Dec. 6, 2022
Open $1.35
Previous Close $1.32
High $1.40
Low $1.29
Adjusted Open $1.35
Previous Adjusted Close $1.32
Adjusted High $1.40
Adjusted Low $1.29

About Commercial International Bank (Egypt) (CIBEY)

Commercial International Bank Egypt SAE (CIB) is an Egypt-based financial institution that engaged in the provision of commercial banking products and services. The Bank operates through its business segments: The Corporate banking segment offers direct debit facilities, current accounts, deposits, overdrafts, loan and other credit facilities, foreign currency and derivative products; The Investment banking segment provides financial instruments trading, structured financing, corporate leasing, and merger and acquisitions advice, and the Retail banking segment offers private banking services, private customer current accounts, savings, deposits, investment savings products, custody, credit and debit cards, consumer loans and mortgages. The Bank is also involved in other banking activities, such as asset management. As of December 31, 2011, the Bank operated a network of 110 branches located across Egypt.

Historical Stock Data for Commercial International Bank (Egypt) (CIBEY)

Date Open High Low Close Adj.Close Volume
2022-11-28 $1.35 $1.40 $1.29 $1.32 $1.32 122,257
2022-11-25 $1.34 $1.34 $1.23 $1.34 $1.34 117,075
2022-11-23 $1.34 $1.40 $1.24 $1.31 $1.31 160,885
2022-11-22 $1.45 $1.45 $1.35 $1.36 $1.36 64,804
2022-11-21 $1.35 $1.40 $1.28 $1.31 $1.31 97,987
2022-11-18 $1.37 $1.40 $1.36 $1.38 $1.38 208,068
2022-11-17 $1.30 $1.39 $1.30 $1.34 $1.34 101,790
2022-11-16 $1.23 $1.32 $1.23 $1.32 $1.32 112,956
2022-11-15 $1.29 $1.32 $1.27 $1.32 $1.32 197,843
2022-11-14 $1.28 $1.36 $1.27 $1.32 $1.32 116,194
2022-11-11 $1.34 $1.38 $1.29 $1.35 $1.35 37,553
2022-11-10 $1.29 $1.33 $1.27 $1.33 $1.33 59,610
2022-11-09 $1.30 $1.41 $1.27 $1.31 $1.31 153,712
2022-11-08 $1.24 $1.30 $1.24 $1.30 $1.30 53,635
2022-11-07 $1.30 $1.30 $1.25 $1.27 $1.27 128,171
2022-11-04 $1.30 $1.32 $1.24 $1.26 $1.26 173,813
2022-11-03 $1.22 $1.25 $1.22 $1.24 $1.24 107,289
2022-11-02 $1.30 $1.33 $1.25 $1.25 $1.25 43,417
2022-11-01 $1.34 $1.34 $1.21 $1.29 $1.29 134,068
2022-10-31 $1.34 $1.34 $1.27 $1.33 $1.33 168,741
2022-10-28 $1.25 $1.33 $1.20 $1.30 $1.30 583,949
2022-10-27 $1.22 $1.29 $1.22 $1.26 $1.26 134,127
2022-10-26 $1.17 $1.26 $1.17 $1.21 $1.21 133,837
2022-10-25 $1.15 $1.25 $1.15 $1.19 $1.19 58,626
2022-10-24 $1.24 $1.27 $1.16 $1.21 $1.21 200,976
2022-10-21 $1.22 $1.24 $1.19 $1.23 $1.23 99,623
2022-10-20 $1.20 $1.23 $1.17 $1.21 $1.21 51,519
2022-10-19 $1.19 $1.22 $1.15 $1.17 $1.17 75,561
2022-10-18 $1.20 $1.21 $1.17 $1.20 $1.20 110,209
2022-10-17 $1.14 $1.24 $1.14 $1.18 $1.18 459,556
2022-10-14 $1.16 $1.16 $1.12 $1.14 $1.14 40,598
2022-10-13 $1.13 $1.18 $1.13 $1.16 $1.16 39,893
2022-10-12 $1.20 $1.20 $1.13 $1.13 $1.13 106,508
2022-10-11 $1.15 $1.23 $1.12 $1.21 $1.21 417,744
2022-10-10 $1.18 $1.18 $1.12 $1.16 $1.16 43,610
2022-10-07 $1.14 $1.21 $1.14 $1.17 $1.17 26,888
2022-10-06 $1.15 $1.22 $1.15 $1.20 $1.20 105,891
2022-10-05 $1.07 $1.19 $1.07 $1.17 $1.17 98,411
2022-10-04 $1.20 $1.20 $1.12 $1.19 $1.19 138,240
2022-10-03 $1.20 $1.20 $1.13 $1.20 $1.20 188,501
2022-09-30 $1.20 $1.20 $1.13 $1.17 $1.17 19,796
2022-09-29 $1.13 $1.22 $1.12 $1.17 $1.17 76,858
2022-09-28 $1.72 $1.83 $1.72 $1.82 $1.21 71,136
2022-09-27 $1.75 $1.82 $1.73 $1.77 $1.77 33,544
2022-09-26 $1.72 $1.80 $1.72 $1.73 $1.73 42,073
2022-09-23 $1.76 $1.82 $1.72 $1.80 $1.80 92,275
2022-09-22 $1.74 $1.85 $1.74 $1.84 $1.84 174,135
2022-09-21 $1.79 $1.85 $1.79 $1.82 $1.82 27,177
2022-09-20 $1.71 $1.80 $1.71 $1.72 $1.72 61,639
2022-09-19 $1.70 $1.84 $1.70 $1.80 $1.80 102,851
2022-09-16 $1.73 $1.75 $1.70 $1.75 $1.75 130,046
2022-09-15 $1.76 $1.80 $1.66 $1.74 $1.74 246,665
2022-09-14 $1.65 $1.87 $1.65 $1.79 $1.79 19,900
2022-09-13 $1.74 $1.89 $1.74 $1.83 $1.83 111,789
2022-09-12 $1.80 $1.86 $1.80 $1.81 $1.81 33,484
2022-09-09 $1.81 $1.85 $1.76 $1.85 $1.85 31,775
2022-09-08 $1.84 $1.85 $1.77 $1.77 $1.77 20,308
2022-09-07 $1.73 $1.73 $1.69 $1.73 $1.73 64,677
2022-09-06 $1.89 $1.89 $1.73 $1.73 $1.73 76,421
2022-09-02 $1.74 $1.86 $1.73 $1.80 $1.80 99,813
2022-09-01 $1.79 $1.85 $1.75 $1.81 $1.81 18,835
2022-08-31 $1.85 $1.85 $1.77 $1.85 $1.85 13,330
2022-08-30 $1.88 $1.88 $1.76 $1.83 $1.83 49,271
2022-08-29 $1.83 $1.91 $1.82 $1.86 $1.86 88,295
2022-08-26 $1.90 $1.91 $1.84 $1.85 $1.85 97,168
2022-08-25 $1.88 $1.88 $1.85 $1.88 $1.88 30,742
2022-08-24 $1.85 $1.92 $1.85 $1.90 $1.90 36,911
2022-08-23 $1.88 $1.89 $1.82 $1.85 $1.85 45,323
2022-08-22 $1.84 $1.90 $1.84 $1.87 $1.87 44,562
2022-08-19 $1.81 $1.89 $1.78 $1.81 $1.81 44,222
2022-08-18 $1.88 $1.93 $1.78 $1.84 $1.84 214,349
2022-08-17 $1.74 $1.88 $1.74 $1.76 $1.76 221,843
2022-08-16 $1.85 $1.87 $1.72 $1.72 $1.72 98,244
2022-08-15 $1.87 $1.94 $1.82 $1.88 $1.88 122,138
2022-08-12 $2.00 $2.00 $1.90 $1.90 $1.90 253,442
2022-08-11 $1.85 $1.93 $1.83 $1.93 $1.93 36,952
2022-08-10 $1.93 $1.95 $1.88 $1.91 $1.91 10,975
2022-08-09 $1.95 $1.95 $1.90 $1.92 $1.92 39,563
2022-08-08 $1.87 $1.95 $1.79 $1.92 $1.92 75,687
2022-08-05 $1.70 $1.85 $1.70 $1.84 $1.84 41,514
2022-08-04 $1.82 $1.92 $1.80 $1.80 $1.80 62,129
2022-08-03 $1.70 $1.90 $1.70 $1.85 $1.85 103,503
2022-08-02 $1.88 $1.88 $1.83 $1.85 $1.85 18,065
2022-08-01 $1.81 $1.90 $1.81 $1.88 $1.88 172,977
2022-07-29 $1.89 $1.89 $1.80 $1.82 $1.82 24,238
2022-07-28 $1.86 $1.90 $1.65 $1.83 $1.83 52,953
2022-07-27 $1.81 $1.90 $1.80 $1.83 $1.83 25,899
2022-07-26 $1.86 $1.88 $1.79 $1.88 $1.88 101,117
2022-07-25 $1.78 $1.85 $1.67 $1.78 $1.78 82,284
2022-07-22 $1.76 $1.77 $1.66 $1.66 $1.66 45,689
2022-07-21 $1.70 $1.73 $1.66 $1.70 $1.70 56,661
2022-07-20 $1.81 $1.81 $1.68 $1.68 $1.68 57,549
2022-07-19 $1.71 $1.75 $1.67 $1.73 $1.73 51,912
2022-07-18 $1.60 $1.80 $1.60 $1.64 $1.64 147,621
2022-07-15 $1.73 $1.84 $1.66 $1.69 $1.69 610,125
2022-07-14 $1.72 $1.80 $1.64 $1.72 $1.72 43,671
2022-07-13 $1.65 $1.78 $1.62 $1.70 $1.70 35,361
2022-07-12 $1.73 $1.73 $1.62 $1.67 $1.67 185,072
2022-07-11 $1.78 $1.78 $1.63 $1.65 $1.65 62,614
2022-07-08 $1.68 $1.81 $1.64 $1.74 $1.74 31,772
2022-07-07 $1.76 $1.76 $1.60 $1.66 $1.66 49,280
2022-07-06 $1.58 $1.65 $1.51 $1.60 $1.60 79,768
2022-07-05 $1.50 $1.63 $1.50 $1.60 $1.60 75,032
2022-07-01 $1.65 $1.65 $1.61 $1.62 $1.62 36,492
2022-06-30 $1.71 $1.72 $1.61 $1.61 $1.61 101,303
2022-06-29 $1.72 $1.74 $1.65 $1.73 $1.73 80,369
2022-06-28 $1.70 $1.77 $1.70 $1.74 $1.74 53,264
2022-06-27 $1.82 $1.83 $1.72 $1.72 $1.72 130,546
2022-06-24 $1.75 $1.84 $1.71 $1.73 $1.73 30,603
2022-06-23 $1.75 $1.76 $1.71 $1.76 $1.76 96,573
2022-06-22 $1.70 $1.92 $1.70 $1.82 $1.82 73,805
2022-06-21 $1.80 $1.90 $1.80 $1.86 $1.86 66,280
2022-06-17 $1.79 $1.95 $1.79 $1.85 $1.85 113,866
2022-06-16 $1.89 $1.97 $1.85 $1.86 $1.86 42,895
2022-06-15 $1.82 $1.92 $1.82 $1.91 $1.91 66,642
2022-06-14 $1.93 $1.93 $1.85 $1.89 $1.89 665,522
2022-06-13 $1.85 $1.95 $1.85 $1.91 $1.91 70,309
2022-06-10 $1.88 $1.97 $1.88 $1.91 $1.91 68,905
2022-06-09 $1.92 $1.98 $1.90 $1.93 $1.93 148,468
2022-06-08 $1.96 $1.97 $1.90 $1.91 $1.91 69,890
2022-06-07 $1.95 $2.00 $1.92 $1.96 $1.96 144,754
2022-06-06 $1.95 $1.98 $1.95 $1.95 $1.95 43,455
2022-06-03 $1.90 $2.00 $1.90 $1.95 $1.95 80,836
2022-06-02 $2.07 $2.12 $1.95 $2.00 $2.00 381,217
2022-06-01 $1.99 $2.08 $1.99 $2.04 $2.04 17,070
2022-05-31 $2.01 $2.08 $1.99 $1.99 $1.99 109,158
2022-05-27 $2.13 $2.13 $2.00 $2.00 $2.00 101,294
2022-05-26 $2.07 $2.19 $2.03 $2.08 $2.08 103,553
2022-05-25 $2.05 $2.14 $2.01 $2.07 $2.07 38,442
2022-05-24 $2.15 $2.18 $2.11 $2.14 $2.14 20,408
2022-05-23 $2.13 $2.18 $2.11 $2.13 $2.13 35,298
2022-05-20 $2.11 $2.20 $2.07 $2.13 $2.13 80,367
2022-05-19 $2.25 $2.25 $2.07 $2.13 $2.13 34,017
2022-05-18 $2.16 $2.16 $2.05 $2.10 $2.10 85,277
2022-05-17 $2.15 $2.22 $2.13 $2.16 $2.16 23,235
2022-05-16 $2.12 $2.25 $2.12 $2.20 $2.20 67,765
2022-05-13 $2.24 $2.24 $2.07 $2.20 $2.20 38,414
2022-05-12 $2.24 $2.27 $2.21 $2.22 $2.22 13,592
2022-05-11 $2.17 $2.27 $2.17 $2.20 $2.20 34,869
2022-05-10 $2.27 $2.27 $2.16 $2.17 $2.17 72,063
2022-05-09 $2.26 $2.31 $2.17 $2.21 $2.21 154,217
2022-05-06 $2.27 $2.33 $2.25 $2.31 $2.31 32,321
2022-05-05 $2.28 $2.33 $2.24 $2.28 $2.28 67,677
2022-05-04 $2.22 $2.28 $2.22 $2.23 $2.23 37,366
2022-05-03 $2.28 $2.28 $2.19 $2.26 $2.26 61,377
2022-05-02 $2.28 $2.28 $2.11 $2.23 $2.23 113,468
2022-04-29 $2.21 $2.24 $2.18 $2.24 $2.24 78,347
2022-04-28 $2.21 $2.24 $2.19 $2.24 $2.24 66,530
2022-04-27 $2.16 $2.22 $2.15 $2.19 $2.19 108,105
2022-04-26 $2.17 $2.17 $2.07 $2.09 $2.09 85,927
2022-04-25 $2.02 $2.12 $2.01 $2.06 $2.06 41,689
2022-04-22 $2.05 $2.08 $2.05 $2.05 $2.05 37,972
2022-04-21 $2.11 $2.14 $2.05 $2.07 $2.07 129,490
2022-04-20 $2.15 $2.15 $2.05 $2.13 $2.13 84,765
2022-04-19 $2.19 $2.19 $2.01 $2.05 $2.05 979,663
2022-04-18 $2.19 $2.33 $2.19 $2.20 $2.20 74,505
2022-04-14 $2.30 $2.30 $2.19 $2.25 $2.25 41,906
2022-04-13 $2.25 $2.29 $2.19 $2.23 $2.23 75,484
2022-04-12 $2.17 $2.31 $2.17 $2.21 $2.21 87,476
2022-04-11 $2.23 $2.26 $2.17 $2.20 $2.20 567,371
2022-04-08 $2.29 $2.33 $2.27 $2.27 $2.27 52,059
2022-04-07 $2.34 $2.35 $2.31 $2.31 $2.31 122,746
2022-04-06 $2.30 $2.36 $2.30 $2.32 $2.32 86,885
2022-04-05 $2.41 $2.41 $2.27 $2.28 $2.28 94,210
2022-04-04 $2.39 $2.41 $2.32 $2.33 $2.33 112,137
2022-04-01 $2.26 $2.38 $2.26 $2.33 $2.33 57,850
2022-03-31 $2.41 $2.41 $2.25 $2.25 $2.18 38,183
2022-03-30 $2.40 $2.40 $2.37 $2.40 $2.32 73,317
2022-03-29 $2.35 $2.43 $2.33 $2.38 $2.31 154,257
2022-03-28 $2.45 $2.45 $2.36 $2.40 $2.32 33,729
2022-03-25 $2.41 $2.49 $2.37 $2.41 $2.34 46,942
2022-03-24 $2.42 $2.42 $2.37 $2.37 $2.30 210,128
2022-03-23 $2.46 $2.49 $2.37 $2.37 $2.30 92,250
2022-03-22 $2.48 $2.55 $2.42 $2.51 $2.43 90,834
2022-03-21 $2.50 $2.58 $2.46 $2.55 $2.47 49,906
2022-03-18 $2.55 $2.55 $2.48 $2.55 $2.47 49,906
2022-03-17 $2.45 $2.55 $2.45 $2.53 $2.45 138,625
2022-03-16 $2.43 $2.46 $2.40 $2.40 $2.33 90,513
2022-03-15 $2.44 $2.58 $2.31 $2.34 $2.27 692,519
2022-03-14 $2.58 $2.58 $2.48 $2.48 $2.40 43,656
2022-03-11 $2.43 $2.50 $2.40 $2.46 $2.38 105,698
2022-03-10 $2.49 $2.49 $2.38 $2.42 $2.35 70,773
2022-03-09 $2.47 $2.58 $2.35 $2.43 $2.36 121,029
2022-03-08 $2.60 $2.64 $2.47 $2.47 $2.39 125,955
2022-03-07 $2.77 $2.77 $2.60 $2.67 $2.59 39,727
2022-03-04 $2.75 $2.83 $2.75 $2.75 $2.67 21,618
2022-03-03 $2.83 $2.83 $2.75 $2.76 $2.68 35,769
2022-03-02 $2.82 $3.00 $2.82 $2.87 $2.78 295,891
2022-03-01 $2.91 $2.94 $2.80 $2.85 $2.76 228,356
2022-02-28 $2.84 $3.07 $2.84 $2.97 $2.88 16,161
2022-02-25 $3.11 $3.11 $2.91 $3.00 $2.91 21,429
2022-02-24 $2.98 $2.98 $2.83 $2.95 $2.86 31,648
2022-02-23 $3.04 $3.10 $2.93 $3.00 $2.91 15,744
2022-02-22 $3.16 $3.19 $3.01 $3.03 $2.94 104,278
2022-02-18 $3.21 $3.28 $3.16 $3.17 $3.08 19,764
2022-02-17 $3.24 $3.27 $3.20 $3.24 $3.14 12,029
2022-02-16 $3.19 $3.28 $3.19 $3.25 $3.15 7,654
2022-02-15 $3.28 $3.28 $3.20 $3.26 $3.16 52,604
2022-02-14 $3.13 $3.18 $3.13 $3.18 $3.08 24,675
2022-02-11 $3.23 $3.25 $3.13 $3.14 $3.04 12,169
2022-02-10 $3.27 $3.28 $3.23 $3.23 $3.13 26,801
2022-02-09 $3.20 $3.34 $3.17 $3.25 $3.15 14,846
2022-02-08 $3.23 $3.35 $3.14 $3.23 $3.13 60,198
2022-02-07 $3.19 $3.33 $3.15 $3.17 $3.07 14,999
2022-02-04 $3.26 $3.32 $3.19 $3.19 $3.09 20,163
2022-02-03 $3.39 $3.39 $3.26 $3.30 $3.20 16,772
2022-02-02 $3.38 $3.39 $3.16 $3.34 $3.24 21,970
2022-02-01 $3.38 $3.39 $3.20 $3.39 $3.29 17,718
2022-01-31 $3.38 $3.38 $3.20 $3.33 $3.23 15,801
2022-01-28 $3.21 $3.30 $3.18 $3.30 $3.20 24,619
2022-01-27 $3.20 $3.24 $3.18 $3.18 $3.08 62,065
2022-01-26 $3.14 $3.37 $3.13 $3.24 $3.14 303,011
2022-01-25 $3.21 $3.27 $3.18 $3.23 $3.13 48,172
2022-01-24 $3.21 $3.29 $3.17 $3.27 $3.17 23,435
2022-01-21 $3.25 $3.27 $3.20 $3.24 $3.14 60,019
2022-01-20 $3.42 $3.42 $3.20 $3.20 $3.10 45,084
2022-01-19 $3.19 $3.36 $3.19 $3.36 $3.26 30,990
2022-01-18 $3.18 $3.37 $3.18 $3.36 $3.26 30,990
2022-01-14 $3.34 $3.46 $3.31 $3.31 $3.21 51,375
2022-01-13 $3.39 $3.45 $3.27 $3.40 $3.30 46,487
2022-01-12 $3.26 $3.39 $3.26 $3.39 $3.29 177,509
2022-01-11 $3.28 $3.33 $3.21 $3.29 $3.19 58,223
2022-01-10 $3.28 $3.29 $3.20 $3.29 $3.19 85,722
2022-01-07 $3.21 $3.31 $3.19 $3.28 $3.18 44,898
2022-01-06 $3.21 $3.33 $3.15 $3.20 $3.10 17,575
2022-01-05 $3.18 $3.23 $3.18 $3.23 $3.13 20,240
2022-01-04 $3.14 $3.27 $3.14 $3.21 $3.11 21,288
2022-01-03 $3.14 $3.29 $3.14 $3.16 $3.06 39,820
2021-12-31 $3.21 $3.30 $3.21 $3.21 $3.11 40,118
2021-12-30 $3.20 $3.25 $3.20 $3.25 $3.15 20,495
2021-12-29 $3.23 $3.24 $3.20 $3.23 $3.13 18,735
2021-12-28 $3.16 $3.19 $3.15 $3.15 $3.05 36,091
2021-12-27 $3.16 $3.23 $3.09 $3.13 $3.03 19,819
2021-12-23 $3.18 $3.23 $3.15 $3.17 $3.07 49,820
2021-12-22 $3.19 $3.23 $3.09 $3.20 $3.10 30,571
2021-12-21 $3.09 $3.19 $3.07 $3.11 $3.02 67,011
2021-12-20 $3.07 $3.20 $3.07 $3.09 $2.99 59,175
2021-12-17 $3.12 $3.18 $3.07 $3.09 $2.99 180,080
2021-12-16 $3.13 $3.17 $3.13 $3.15 $3.05 45,532
2021-12-15 $3.17 $3.17 $3.12 $3.14 $3.04 34,817
2021-12-14 $3.12 $3.23 $3.12 $3.17 $3.07 87,123
2021-12-13 $3.16 $3.24 $3.14 $3.19 $3.09 34,172
2021-12-10 $3.13 $3.20 $3.13 $3.15 $3.05 19,512
2021-12-09 $3.13 $3.22 $3.13 $3.15 $3.05 51,280
2021-12-08 $3.13 $3.24 $3.13 $3.14 $3.04 39,278
2021-12-07 $3.13 $3.25 $3.13 $3.20 $3.10 57,048
2021-12-06 $3.08 $3.12 $3.06 $3.12 $3.02 25,274
2021-12-03 $3.08 $3.09 $3.05 $3.07 $2.98 136,263
2021-12-02 $3.08 $3.18 $3.08 $3.08 $2.99 99,397
2021-12-01 $3.10 $3.25 $3.10 $3.11 $3.02 47,501
2021-11-30 $3.11 $3.11 $2.99 $3.00 $2.91 166,610
2021-11-29 $3.10 $3.24 $3.09 $3.09 $3.00 78,287
2021-11-26 $3.10 $3.18 $3.10 $3.12 $3.02 62,497
2021-11-24 $3.31 $3.31 $3.07 $3.07 $2.98 51,385
2021-11-23 $3.25 $3.25 $3.17 $3.18 $3.08 43,950
2021-11-22 $3.16 $3.27 $3.16 $3.21 $3.11 33,514
2021-11-19 $3.18 $3.33 $3.18 $3.27 $3.17 16,079
2021-11-18 $3.24 $3.24 $3.16 $3.16 $3.06 48,303
2021-11-17 $3.27 $3.30 $3.21 $3.21 $3.11 57,978
2021-11-16 $3.31 $3.39 $3.26 $3.29 $3.19 22,779
2021-11-15 $3.25 $3.30 $3.25 $3.30 $3.20 82,243
2021-11-12 $3.30 $3.30 $3.24 $3.29 $3.19 31,235
2021-11-11 $3.25 $3.28 $3.23 $3.23 $3.13 46,380
2021-11-10 $3.28 $3.28 $3.23 $3.24 $3.14 72,968
2021-11-09 $3.25 $3.35 $3.25 $3.34 $3.24 50,396
2021-11-08 $3.27 $3.27 $3.18 $3.23 $3.13 23,892
2021-11-05 $3.36 $3.39 $3.34 $3.34 $3.24 20,530
2021-11-04 $3.30 $3.34 $3.26 $3.26 $3.16 22,906
2021-11-03 $3.28 $3.33 $3.24 $3.27 $3.17 180,288
2021-11-02 $3.21 $3.41 $3.21 $3.22 $3.12 34,768
2021-11-01 $3.21 $3.25 $3.18 $3.22 $3.12 34,768
2021-10-29 $3.18 $3.20 $3.14 $3.14 $3.04 13,641
2021-10-28 $3.14 $3.20 $3.07 $3.17 $3.08 34,488
2021-10-27 $3.06 $3.12 $2.97 $3.02 $2.92 6,602
2021-10-26 $3.19 $3.19 $3.01 $3.08 $2.99 34,422
2021-10-25 $3.02 $3.15 $3.02 $3.10 $3.01 68,059
2021-10-22 $3.00 $3.02 $2.98 $3.00 $2.91 24,629
2021-10-21 $2.99 $3.02 $2.98 $3.02 $2.93 12,996
2021-10-20 $2.97 $3.02 $2.97 $3.02 $2.93 8,550
2021-10-19 $2.97 $3.00 $2.97 $2.97 $2.88 28,332
2021-10-18 $2.95 $3.00 $2.95 $2.98 $2.89 69,318
2021-10-15 $2.86 $2.89 $2.80 $2.87 $2.78 19,912
2021-10-14 $2.87 $2.93 $2.87 $2.91 $2.82 46,483
2021-10-13 $2.80 $2.86 $2.80 $2.84 $2.75 31,702
2021-10-12 $2.80 $2.83 $2.76 $2.80 $2.72 3,878
2021-10-11 $2.80 $2.81 $2.76 $2.78 $2.70 25,242
2021-10-08 $2.85 $2.85 $2.75 $2.75 $2.67 36,667
2021-10-07 $2.83 $2.83 $2.75 $2.76 $2.68 14,949
2021-10-06 $2.79 $2.82 $2.70 $2.74 $2.66 50,300
2021-10-05 $2.74 $2.84 $2.63 $2.78 $2.69 34,479
2021-10-04 $2.71 $2.80 $2.60 $2.72 $2.64 17,668
2021-10-01 $2.72 $2.84 $2.65 $2.71 $2.63 15,583
2021-09-30 $2.67 $2.72 $2.65 $2.65 $2.57 16,136
2021-09-29 $2.65 $2.70 $2.63 $2.67 $2.59 49,969
2021-09-28 $2.82 $2.82 $2.69 $2.69 $2.61 53,387
2021-09-27 $2.80 $2.87 $2.78 $2.78 $2.70 1,896,766
2021-09-24 $2.80 $2.94 $2.80 $2.94 $2.85 305,499
2021-09-23 $2.80 $2.84 $2.75 $2.84 $2.75 252,923
2021-09-22 $2.80 $2.85 $2.76 $2.84 $2.75 312,264
2021-09-21 $2.76 $2.86 $2.76 $2.79 $2.70 128,870
2021-09-20 $2.76 $2.82 $2.75 $2.82 $2.73 41,157
2021-09-17 $2.88 $2.92 $2.75 $2.82 $2.73 88,287
2021-09-16 $2.86 $2.92 $2.86 $2.90 $2.81 44,291
2021-09-15 $2.85 $2.92 $2.82 $2.92 $2.83 58,922
2021-09-14 $2.90 $2.93 $2.89 $2.92 $2.83 63,205
2021-09-13 $2.82 $2.90 $2.82 $2.90 $2.81 21,051
2021-09-10 $2.90 $2.94 $2.83 $2.84 $2.75 12,188
2021-09-09 $2.97 $3.00 $2.94 $2.97 $2.88 72,996
2021-09-08 $2.98 $3.01 $2.94 $3.01 $2.92 17,999
2021-09-07 $2.90 $2.98 $2.90 $2.97 $2.88 50,211
2021-09-03 $3.04 $3.05 $2.94 $3.05 $2.96 41,705
2021-09-02 $3.06 $3.06 $2.98 $3.06 $2.97 107,510
2021-09-01 $3.07 $3.08 $2.93 $3.07 $2.98 39,400
2021-08-31 $3.05 $3.11 $2.96 $2.98 $2.89 65,582
2021-08-30 $3.05 $3.14 $3.05 $3.05 $2.96 24,187
2021-08-27 $3.09 $3.50 $3.06 $3.22 $3.12 137,395
2021-08-26 $2.87 $3.30 $2.87 $3.29 $3.19 95,110
2021-08-25 $3.06 $3.22 $3.04 $3.22 $3.12 46,773
2021-08-24 $2.97 $3.25 $2.92 $3.17 $3.07 64,718
2021-08-23 $3.80 $3.95 $3.69 $3.94 $2.86 32,954
2021-08-20 $3.82 $3.99 $3.81 $3.99 $2.90 34,071
2021-08-19 $3.83 $4.10 $3.81 $4.00 $2.91 285,819
2021-08-18 $3.86 $3.95 $3.85 $3.95 $2.87 92,125
2021-08-17 $3.85 $3.95 $3.84 $3.95 $2.87 47,850
2021-08-16 $3.90 $3.91 $3.72 $3.87 $2.81 48,754
2021-08-13 $3.70 $3.85 $3.70 $3.79 $2.76 49,541
2021-08-12 $3.69 $3.85 $3.69 $3.82 $2.78 30,442
2021-08-11 $3.78 $3.81 $3.75 $3.78 $2.75 17,831
2021-08-10 $3.78 $3.85 $3.78 $3.85 $2.80 127,973
2021-08-09 $3.73 $3.83 $3.60 $3.80 $2.76 95,649
2021-08-06 $3.78 $3.80 $3.73 $3.77 $2.74 23,975
2021-08-05 $3.75 $3.80 $3.74 $3.74 $2.72 44,871
2021-08-04 $3.78 $3.80 $3.71 $3.80 $2.76 168,113
2021-08-03 $3.72 $3.79 $3.70 $3.79 $2.76 129,783
2021-08-02 $3.67 $3.79 $3.67 $3.75 $2.73 124,997
2021-07-30 $3.73 $3.74 $3.68 $3.68 $2.68 42,893
2021-07-29 $3.69 $3.80 $3.69 $3.80 $2.76 73,971
2021-07-28 $3.69 $3.78 $3.66 $3.76 $2.73 144,067
2021-07-27 $3.63 $3.68 $3.45 $3.68 $2.68 142,391
2021-07-26 $3.72 $3.79 $3.72 $3.79 $2.76 33,381
2021-07-23 $3.75 $3.80 $3.74 $3.77 $2.74 30,751
2021-07-22 $3.77 $3.80 $3.77 $3.77 $2.74 241,477
2021-07-21 $3.77 $3.77 $3.72 $3.76 $2.73 98,109
2021-07-20 $3.73 $3.77 $3.73 $3.76 $2.73 243,359
2021-07-19 $3.75 $3.77 $3.70 $3.76 $2.73 103,954
2021-07-16 $3.64 $3.74 $3.64 $3.74 $2.72 1,088,110
2021-07-15 $3.62 $3.64 $3.60 $3.64 $2.65 118,083
2021-07-14 $3.60 $3.63 $3.58 $3.62 $2.63 74,878
2021-07-13 $3.60 $3.61 $3.55 $3.61 $2.62 75,923
2021-07-12 $3.41 $3.53 $3.41 $3.53 $2.57 74,393
2021-07-09 $3.41 $3.48 $3.41 $3.47 $2.52 32,457
2021-07-08 $3.27 $3.40 $3.27 $3.31 $2.41 159,219
2021-07-07 $3.35 $3.41 $3.35 $3.40 $2.47 155,329
2021-07-06 $3.33 $3.33 $3.28 $3.29 $2.39 38,935
2021-07-02 $3.29 $3.33 $3.25 $3.29 $2.39 68,894
2021-07-01 $3.34 $3.34 $3.26 $3.32 $2.41 163,867
2021-06-30 $3.21 $3.31 $3.21 $3.22 $2.34 84,067
2021-06-29 $3.23 $3.23 $3.15 $3.17 $2.30 80,479
2021-06-28 $3.28 $3.28 $3.20 $3.20 $2.33 20,333
2021-06-25 $3.20 $3.25 $3.17 $3.18 $2.31 79,090
2021-06-24 $3.25 $3.28 $3.20 $3.20 $2.33 84,049
2021-06-23 $3.31 $3.31 $3.22 $3.22 $2.34 44,823
2021-06-22 $3.32 $3.32 $3.23 $3.31 $2.41 222,491
2021-06-21 $3.29 $3.29 $3.23 $3.27 $2.38 77,617
2021-06-18 $3.10 $3.18 $3.10 $3.10 $2.25 105,726
2021-06-17 $3.11 $3.16 $3.07 $3.10 $2.25 228,243
2021-06-16 $3.11 $3.14 $3.11 $3.13 $2.28 139,674
2021-06-15 $3.16 $3.23 $3.08 $3.09 $2.25 1,147,463
2021-06-14 $3.19 $3.24 $3.19 $3.20 $2.33 47,062
2021-06-11 $3.05 $3.20 $3.05 $3.11 $2.26 564,441
2021-06-10 $3.14 $3.28 $3.08 $3.08 $2.24 139,090
2021-06-09 $3.19 $3.19 $3.14 $3.16 $2.30 129,641
2021-06-08 $3.25 $3.38 $3.16 $3.16 $2.30 115,343
2021-06-07 $3.40 $3.40 $3.25 $3.29 $2.39 42,678
2021-06-04 $3.47 $3.47 $3.33 $3.35 $2.43 103,093
2021-06-03 $3.40 $3.44 $3.37 $3.40 $2.47 67,325
2021-06-02 $3.41 $3.45 $3.37 $3.42 $2.49 102,506
2021-06-01 $3.55 $3.55 $3.44 $3.45 $2.51 45,954
2021-05-28 $3.40 $3.57 $3.40 $3.51 $2.55 22,461
2021-05-27 $3.48 $3.50 $3.41 $3.44 $2.50 68,879
2021-05-26 $3.61 $3.61 $3.51 $3.57 $2.59 12,034
2021-05-25 $3.50 $3.70 $3.50 $3.58 $2.60 34,110
2021-05-24 $3.64 $3.64 $3.50 $3.50 $2.54 41,873
2021-05-21 $3.63 $3.64 $3.55 $3.58 $2.60 37,330
2021-05-20 $3.56 $3.72 $3.55 $3.55 $2.58 37,607
2021-05-19 $3.56 $3.69 $3.55 $3.62 $2.63 42,574
2021-05-18 $3.74 $3.74 $3.57 $3.65 $2.65 83,314
2021-05-17 $3.60 $3.74 $3.55 $3.74 $2.72 23,850
2021-05-14 $3.75 $3.76 $3.60 $3.72 $2.70 121,219
2021-05-13 $3.70 $3.74 $3.60 $3.72 $2.70 60,957
2021-05-12 $3.72 $3.74 $3.65 $3.71 $2.70 79,627
2021-05-11 $3.70 $3.86 $3.68 $3.73 $2.71 101,943
2021-05-10 $3.72 $3.79 $3.70 $3.70 $2.69 160,021
2021-05-07 $3.71 $3.71 $3.66 $3.69 $2.68 38,435
2021-05-06 $3.68 $3.71 $3.55 $3.71 $2.70 101,977
2021-05-05 $3.70 $3.70 $3.64 $3.65 $2.65 21,897
2021-05-04 $3.67 $3.70 $3.66 $3.70 $2.69 42,354
2021-05-03 $3.70 $3.70 $3.64 $3.66 $2.66 61,914
2021-04-30 $3.61 $3.70 $3.61 $3.65 $2.65 33,561
2021-04-29 $3.55 $3.75 $3.55 $3.68 $2.68 122,447
2021-04-28 $3.55 $3.66 $3.55 $3.58 $2.60 52,981
2021-04-27 $3.70 $3.70 $3.55 $3.63 $2.64 79,291
2021-04-26 $3.62 $3.68 $3.58 $3.59 $2.61 71,243
2021-04-23 $3.63 $3.71 $3.55 $3.55 $2.58 70,491
2021-04-22 $3.75 $3.75 $3.56 $3.64 $2.65 53,749
2021-04-21 $3.62 $3.68 $3.62 $3.68 $2.68 37,558
2021-04-20 $3.59 $3.66 $3.58 $3.60 $2.62 69,385
2021-04-19 $3.60 $3.63 $3.56 $3.58 $2.60 69,723
2021-04-16 $3.63 $3.63 $3.54 $3.56 $2.59 70,690
2021-04-15 $3.44 $3.52 $3.44 $3.50 $2.54 81,617
2021-04-14 $3.39 $3.53 $3.36 $3.48 $2.53 45,591
2021-04-13 $3.45 $3.49 $3.37 $3.44 $2.50 124,702
2021-04-12 $3.40 $3.59 $3.40 $3.47 $2.52 65,361
2021-04-09 $3.50 $3.50 $3.40 $3.42 $2.49 57,726
2021-04-08 $3.43 $3.50 $3.40 $3.50 $2.54 50,029
2021-04-07 $3.40 $3.49 $3.30 $3.49 $2.54 93,502
2021-04-06 $3.46 $3.46 $3.30 $3.32 $2.41 216,847
2021-04-05 $3.59 $3.59 $3.46 $3.50 $2.54 72,377
2021-04-01 $3.62 $3.65 $3.45 $3.47 $2.52 576,781
2021-03-31 $3.65 $3.75 $3.62 $3.66 $2.66 33,515
2021-03-30 $3.74 $3.75 $3.67 $3.73 $2.71 70,753
2021-03-29 $3.76 $3.78 $3.65 $3.68 $2.68 51,069
2021-03-26 $3.85 $3.85 $3.75 $3.75 $2.73 24,230
2021-03-25 $3.65 $3.90 $3.65 $3.90 $2.84 55,421
2021-03-24 $3.73 $3.83 $3.66 $3.83 $2.78 59,643
2021-03-23 $3.75 $3.85 $3.70 $3.79 $2.76 93,683
2021-03-22 $3.82 $3.94 $3.75 $3.94 $2.86 100,791
2021-03-19 $3.86 $3.95 $3.79 $3.95 $2.87 75,549
2021-03-18 $3.75 $3.88 $3.75 $3.88 $2.82 53,013
2021-03-17 $3.90 $3.92 $3.75 $3.84 $2.79 120,849
2021-03-16 $3.90 $4.00 $3.90 $4.00 $2.91 122,827
2021-03-15 $4.05 $4.05 $3.89 $3.92 $2.85 51,195
2021-03-12 $3.95 $4.06 $3.95 $4.03 $2.93 177,531
2021-03-11 $3.99 $4.07 $3.96 $4.04 $2.94 123,830
2021-03-10 $3.96 $4.01 $3.90 $4.01 $2.92 42,475
2021-03-09 $3.95 $4.03 $3.95 $4.00 $2.91 217,057
2021-03-08 $4.05 $4.13 $3.96 $4.09 $2.97 403,499
2021-03-05 $4.04 $4.14 $4.04 $4.11 $2.99 870,677
2021-03-04 $3.97 $4.05 $3.97 $4.04 $2.94 57,926
2021-03-03 $3.91 $4.06 $3.91 $4.00 $2.91 52,806
2021-03-02 $3.95 $4.00 $3.87 $4.00 $2.91 50,289
2021-03-01 $4.01 $4.03 $3.88 $3.95 $2.87 54,486
2021-02-26 $3.96 $4.00 $3.90 $4.00 $2.91 48,669
2021-02-25 $3.95 $4.00 $3.88 $3.92 $2.85 132,027
2021-02-24 $3.84 $3.95 $3.84 $3.92 $2.85 132,027
2021-02-23 $3.95 $3.97 $3.83 $3.83 $2.78 221,157
2021-02-22 $3.95 $4.05 $3.95 $4.00 $2.91 47,482
2021-02-19 $4.05 $4.05 $3.90 $4.00 $2.91 56,987
2021-02-18 $4.05 $4.05 $3.87 $3.97 $2.89 38,618
2021-02-17 $3.86 $4.00 $3.86 $3.97 $2.89 38,618
2021-02-16 $3.86 $4.04 $3.86 $4.04 $2.94 40,889
2021-02-12 $3.86 $4.03 $3.86 $3.91 $2.84 109,098
2021-02-11 $3.96 $4.05 $3.93 $4.00 $2.90 48,667
2021-02-10 $3.84 $4.05 $3.84 $3.98 $2.89 135,931
2021-02-09 $3.92 $3.92 $3.79 $3.84 $2.79 116,878
2021-02-08 $4.05 $4.05 $3.74 $3.92 $2.85 51,462
2021-02-05 $4.03 $4.04 $3.85 $3.92 $2.85 84,094
2021-02-04 $3.98 $4.05 $3.85 $3.97 $2.89 53,813
2021-02-03 $3.95 $4.04 $3.95 $4.04 $2.94 68,067
2021-02-02 $3.85 $4.02 $3.85 $3.99 $2.90 126,830
2021-02-01 $3.91 $4.03 $3.89 $3.89 $2.83 35,121
2021-01-29 $4.10 $4.10 $3.85 $3.87 $2.81 79,685
2021-01-28 $3.91 $3.95 $3.85 $3.86 $2.81 122,109
2021-01-27 $3.98 $4.00 $3.90 $3.95 $2.87 78,729
2021-01-26 $3.98 $4.05 $3.98 $4.05 $2.94 205,613
2021-01-25 $4.02 $4.15 $3.98 $4.07 $2.96 134,175
2021-01-22 $4.05 $4.07 $3.98 $4.02 $2.92 58,539
2021-01-21 $4.03 $4.10 $3.92 $4.01 $2.92 107,354
2021-01-20 $4.04 $4.11 $3.93 $4.08 $2.97 237,459
2021-01-19 $4.05 $4.11 $4.00 $4.06 $2.95 249,141
2021-01-15 $3.98 $4.02 $3.95 $3.99 $2.90 144,759
2021-01-14 $4.00 $4.02 $3.96 $4.02 $2.92 304,619
2021-01-13 $3.95 $4.02 $3.95 $4.02 $2.92 325,627
2021-01-12 $3.99 $4.02 $3.95 $4.02 $2.92 412,090
2021-01-11 $3.82 $4.06 $3.82 $4.03 $2.93 1,744,490
2021-01-08 $3.76 $3.80 $3.68 $3.68 $2.68 154,165
2021-01-07 $3.66 $3.78 $3.65 $3.65 $2.65 198,311
2021-01-06 $3.70 $3.76 $3.64 $3.70 $2.69 437,971
2021-01-05 $3.66 $3.71 $3.65 $3.70 $2.69 218,773
2021-01-04 $3.81 $3.81 $3.67 $3.67 $2.67 317,581
2020-12-31 $3.72 $3.73 $3.69 $3.71 $2.70 232,901
2020-12-30 $3.68 $3.83 $3.68 $3.73 $2.71 689,799
2020-12-29 $3.65 $3.80 $3.65 $3.70 $2.69 1,343,743
2020-12-28 $3.81 $3.81 $3.61 $3.72 $2.70 115,753
2020-12-24 $3.65 $3.65 $3.58 $3.59 $2.61 462,581
2020-12-23 $3.75 $3.78 $3.63 $3.65 $2.65 572,194
2020-12-22 $3.74 $3.81 $3.71 $3.79 $2.76 62,939
2020-12-21 $3.70 $3.82 $3.70 $3.75 $2.73 61,695
2020-12-18 $3.75 $3.84 $3.75 $3.83 $2.78 91,998
2020-12-17 $3.81 $3.92 $3.76 $3.81 $2.77 83,466
2020-12-16 $3.83 $3.88 $3.81 $3.88 $2.82 48,431
2020-12-15 $3.82 $3.88 $3.82 $3.85 $2.80 97,321
2020-12-14 $3.87 $3.91 $3.83 $3.83 $2.78 56,041
2020-12-11 $3.83 $3.89 $3.83 $3.87 $2.81 113,291
2020-12-10 $3.81 $3.94 $3.81 $3.83 $2.78 85,862
2020-12-09 $3.90 $3.92 $3.81 $3.81 $2.77 33,414
2020-12-08 $3.88 $3.93 $3.88 $3.88 $2.82 54,850
2020-12-07 $3.82 $3.93 $3.82 $3.93 $2.86 113,231
2020-12-04 $3.88 $3.89 $3.83 $3.87 $2.81 203,507
2020-12-03 $3.91 $3.94 $3.84 $3.94 $2.86 75,134
2020-12-02 $3.83 $3.97 $3.83 $3.94 $2.86 81,553
2020-12-01 $3.87 $3.97 $3.84 $3.96 $2.88 95,262
2020-11-30 $3.96 $3.96 $3.82 $3.89 $2.83 44,555
2020-11-27 $3.94 $3.94 $3.81 $3.88 $2.82 42,657
2020-11-25 $3.89 $3.93 $3.86 $3.91 $2.84 50,459
2020-11-24 $3.90 $3.96 $3.86 $3.88 $2.82 81,045
2020-11-23 $3.87 $3.93 $3.85 $3.86 $2.80 69,701
2020-11-20 $3.93 $3.93 $3.85 $3.89 $2.83 65,210
2020-11-19 $3.91 $3.93 $3.85 $3.91 $2.85 132,101
2020-11-18 $4.02 $4.02 $3.87 $3.92 $2.85 142,113
2020-11-17 $3.96 $3.97 $3.86 $3.87 $2.81 32,001
2020-11-16 $3.96 $4.00 $3.92 $3.95 $2.87 25,842
2020-11-13 $3.98 $3.98 $3.92 $3.97 $2.89 42,827
2020-11-12 $3.96 $4.00 $3.92 $3.95 $2.87 102,794
2020-11-11 $4.00 $4.00 $3.92 $3.98 $2.89 73,651
2020-11-10 $4.05 $4.05 $3.90 $3.99 $2.90 143,837
2020-11-09 $3.94 $3.98 $3.93 $3.98 $2.89 129,106
2020-11-06 $3.87 $3.95 $3.86 $3.90 $2.84 33,547
2020-11-05 $3.94 $3.94 $3.86 $3.87 $2.81 180,978
2020-11-04 $3.94 $4.05 $3.85 $3.86 $2.81 65,802
2020-11-03 $3.90 $4.02 $3.90 $3.95 $2.87 98,819
2020-11-02 $3.87 $3.95 $3.81 $3.82 $2.78 61,975
2020-10-30 $3.80 $3.81 $3.75 $3.75 $2.73 116,118
2020-10-29 $3.70 $3.86 $3.70 $3.80 $2.76 96,815
2020-10-28 $3.81 $3.90 $3.80 $3.85 $2.80 75,907
2020-10-27 $3.98 $3.98 $3.80 $3.82 $2.78 106,182
2020-10-26 $3.86 $3.98 $3.77 $3.78 $2.75 113,593
2020-10-23 $3.84 $4.26 $3.84 $3.86 $2.81 419,963
2020-10-22 $4.00 $4.00 $3.62 $3.75 $2.73 254,758
2020-10-21 $4.19 $4.21 $4.15 $4.15 $3.02 46,302
2020-10-20 $4.12 $4.19 $4.10 $4.15 $3.02 27,594
2020-10-19 $4.12 $4.15 $4.12 $4.12 $3.00 19,359
2020-10-16 $4.10 $4.20 $4.10 $4.14 $3.01 173,014
2020-10-15 $4.18 $4.24 $4.05 $4.12 $3.00 1,510,670
2020-10-14 $4.16 $4.20 $4.14 $4.16 $3.02 53,419
2020-10-13 $4.19 $4.26 $4.13 $4.15 $3.02 93,330
2020-10-12 $4.28 $4.28 $4.15 $4.20 $3.05 36,898
2020-10-09 $4.35 $4.43 $4.30 $4.40 $3.20 118,562
2020-10-08 $4.41 $4.50 $4.30 $4.32 $3.14 50,110
2020-10-07 $4.45 $4.46 $4.33 $4.40 $3.20 74,065
2020-10-06 $4.35 $4.36 $4.27 $4.32 $3.14 29,510
2020-10-05 $4.28 $4.32 $4.23 $4.23 $3.08 44,214
2020-10-02 $4.23 $4.24 $4.17 $4.24 $3.08 77,530
2020-10-01 $4.23 $4.27 $4.17 $4.23 $3.07 29,323
2020-09-30 $4.24 $4.28 $4.19 $4.20 $3.05 50,229
2020-09-29 $4.25 $4.27 $4.19 $4.25 $3.09 46,158
2020-09-28 $4.21 $4.27 $4.21 $4.22 $3.07 43,246
2020-09-25 $4.20 $4.23 $4.15 $4.19 $3.05 39,255
2020-09-24 $4.17 $4.21 $4.13 $4.13 $3.00 101,497
2020-09-23 $4.18 $4.23 $4.14 $4.14 $3.01 54,594
2020-09-22 $4.32 $4.32 $4.15 $4.16 $3.03 47,801
2020-09-21 $4.23 $4.23 $4.11 $4.14 $3.01 71,758
2020-09-18 $4.33 $4.33 $4.15 $4.22 $3.07 227,221
2020-09-17 $4.26 $4.28 $4.17 $4.23 $3.08 48,007
2020-09-16 $4.27 $4.32 $4.18 $4.27 $3.10 64,845
2020-09-15 $4.20 $4.33 $4.20 $4.27 $3.10 62,613
2020-09-14 $4.17 $4.17 $4.13 $4.16 $3.02 73,038
2020-09-11 $4.13 $4.21 $3.99 $4.08 $2.97 191,499
2020-09-10 $4.18 $4.26 $4.12 $4.18 $3.04 178,137
2020-09-09 $4.08 $4.15 $4.08 $4.10 $2.98 149,362
2020-09-08 $4.01 $4.08 $3.98 $4.00 $2.91 76,242
2020-09-04 $4.06 $4.06 $3.96 $4.02 $2.92 94,438
2020-09-03 $4.10 $4.10 $3.98 $4.02 $2.92 62,591
2020-09-02 $4.08 $4.11 $4.05 $4.10 $2.98 136,318
2020-09-01 $4.14 $4.22 $4.06 $4.08 $2.97 226,185
2020-08-31 $4.20 $4.29 $4.15 $4.29 $3.12 73,822
2020-08-28 $4.24 $4.26 $4.19 $4.20 $3.05 27,849
2020-08-27 $4.21 $4.27 $4.20 $4.27 $3.10 42,125
2020-08-26 $4.16 $4.18 $4.10 $4.14 $3.01 53,625
2020-08-25 $4.16 $4.20 $4.08 $4.16 $3.02 119,517
2020-08-24 $4.08 $4.13 $4.04 $4.06 $2.95 235,198
2020-08-21 $3.95 $4.03 $3.95 $4.00 $2.90 144,478
2020-08-20 $4.01 $4.13 $3.99 $4.01 $2.92 93,225
2020-08-19 $4.08 $4.08 $3.92 $3.98 $2.89 130,018
2020-08-18 $3.99 $4.15 $3.95 $4.08 $2.97 49,653
2020-08-17 $4.00 $4.01 $3.96 $3.98 $2.89 80,150
2020-08-14 $3.92 $3.97 $3.87 $3.88 $2.82 31,966
2020-08-13 $3.98 $4.01 $3.91 $3.98 $2.89 71,474
2020-08-12 $3.84 $3.95 $3.83 $3.90 $2.84 114,803
2020-08-11 $3.86 $3.87 $3.85 $3.87 $2.81 80,075
2020-08-10 $3.85 $3.88 $3.84 $3.84 $2.79 61,342
2020-08-07 $3.80 $3.88 $3.80 $3.80 $2.76 52,131
2020-08-06 $3.85 $3.87 $3.82 $3.82 $2.78 83,398
2020-08-05 $3.76 $3.81 $3.73 $3.81 $2.77 147,697
2020-08-04 $3.74 $3.81 $3.72 $3.73 $2.71 198,495
2020-08-03 $3.80 $3.87 $3.68 $3.79 $2.75 278,379
2020-07-31 $3.82 $3.82 $3.73 $3.73 $2.71 67,559
2020-07-30 $3.84 $3.88 $3.76 $3.81 $2.77 27,509
2020-07-29 $3.86 $3.87 $3.79 $3.79 $2.76 53,181
2020-07-28 $3.77 $3.83 $3.75 $3.78 $2.75 89,242
2020-07-27 $3.82 $3.84 $3.74 $3.74 $2.72 90,479
2020-07-24 $3.78 $3.86 $3.75 $3.81 $2.77 117,953
2020-07-23 $3.80 $3.87 $3.75 $3.76 $2.73 58,025
2020-07-22 $3.81 $3.85 $3.75 $3.80 $2.76 33,279
2020-07-21 $3.86 $3.89 $3.81 $3.89 $2.83 51,491
2020-07-20 $3.90 $3.90 $3.70 $3.82 $2.78 85,411
2020-07-17 $3.73 $3.77 $3.66 $3.71 $2.70 59,637
2020-07-16 $3.80 $3.89 $3.75 $3.80 $2.76 62,619
2020-07-15 $3.99 $3.99 $3.80 $3.86 $2.81 44,130
2020-07-14 $3.99 $4.05 $3.95 $4.03 $2.93 70,457
2020-07-13 $4.10 $4.10 $3.96 $4.06 $2.95 51,199
2020-07-10 $3.96 $3.99 $3.94 $3.94 $2.86 66,411
2020-07-09 $4.10 $4.10 $4.00 $4.02 $2.92 62,831
2020-07-08 $4.09 $4.09 $3.98 $4.05 $2.94 45,071
2020-07-07 $3.96 $4.10 $3.94 $4.10 $2.98 191,171
2020-07-06 $4.00 $4.00 $3.92 $3.93 $2.86 47,683
2020-07-02 $3.90 $3.95 $3.82 $3.86 $2.81 114,434
2020-07-01 $3.91 $3.96 $3.72 $3.89 $2.83 107,358
2020-06-30 $3.86 $3.94 $3.79 $3.80 $2.76 73,819
2020-06-29 $3.93 $3.99 $3.86 $3.86 $2.81 56,803
2020-06-26 $4.00 $4.08 $3.94 $3.94 $2.86 114,290
2020-06-25 $4.11 $4.13 $3.98 $4.04 $2.94 117,089
2020-06-24 $4.09 $4.14 $4.05 $4.11 $2.99 41,527
2020-06-23 $3.95 $4.09 $3.95 $4.09 $2.97 97,434
2020-06-22 $4.05 $4.10 $3.91 $3.92 $2.85 67,481
2020-06-19 $4.04 $4.08 $4.00 $4.05 $2.94 71,130
2020-06-18 $4.02 $4.08 $4.00 $4.08 $2.97 31,825
2020-06-17 $4.05 $4.20 $4.00 $4.00 $2.91 226,286
2020-06-16 $4.05 $4.11 $4.00 $4.02 $2.92 57,859
2020-06-15 $3.97 $4.00 $3.92 $3.99 $2.90 88,691
2020-06-12 $3.90 $3.95 $3.85 $3.95 $2.87 141,865
2020-06-11 $4.01 $4.03 $3.89 $3.89 $2.83 72,782
2020-06-10 $4.04 $4.11 $3.95 $4.00 $2.91 86,575
2020-06-09 $4.06 $4.11 $3.98 $3.98 $2.89 118,195
2020-06-08 $4.05 $4.11 $4.00 $4.00 $2.91 68,389
2020-06-05 $4.12 $4.12 $3.90 $4.04 $2.94 61,605
2020-06-04 $4.01 $4.01 $3.95 $4.00 $2.91 77,326
2020-06-03 $3.89 $3.96 $3.86 $3.95 $2.87 135,815
2020-06-02 $3.75 $3.83 $3.73 $3.83 $2.78 39,681
2020-06-01 $3.88 $3.88 $3.75 $3.78 $2.75 96,485
2020-05-29 $3.85 $3.88 $3.66 $3.70 $2.69 342,881
2020-05-28 $3.71 $3.75 $3.65 $3.70 $2.69 70,571
2020-05-27 $3.79 $3.79 $3.65 $3.75 $2.73 57,806
2020-05-26 $3.70 $3.79 $3.61 $3.65 $2.65 57,254
2020-05-22 $3.65 $3.80 $3.60 $3.61 $2.62 62,266
2020-05-21 $3.81 $3.81 $3.65 $3.65 $2.65 68,537
2020-05-20 $3.82 $3.88 $3.78 $3.81 $2.77 81,121
2020-05-19 $3.90 $3.90 $3.71 $3.75 $2.73 165,849
2020-05-18 $3.86 $3.95 $3.85 $3.88 $2.82 288,686
2020-05-15 $3.88 $3.92 $3.80 $3.92 $2.85 144,167
2020-05-14 $3.90 $3.93 $3.85 $3.90 $2.83 178,749
2020-05-13 $3.98 $3.98 $3.81 $3.81 $2.77 81,659
2020-05-12 $4.00 $4.03 $3.90 $3.95 $2.87 56,898
2020-05-11 $3.75 $3.88 $3.75 $3.83 $2.78 100,725
2020-05-08 $3.76 $3.78 $3.63 $3.67 $2.67 149,393
2020-05-07 $3.78 $3.79 $3.67 $3.69 $2.68 98,309
2020-05-06 $3.79 $3.81 $3.75 $3.78 $2.75 102,246
2020-05-05 $3.76 $3.80 $3.70 $3.70 $2.69 119,375
2020-05-04 $3.73 $3.89 $3.65 $3.65 $2.65 174,205
2020-05-01 $3.80 $3.88 $3.71 $3.81 $2.77 68,270
2020-04-30 $3.85 $3.85 $3.71 $3.71 $2.70 178,869
2020-04-29 $3.77 $3.81 $3.65 $3.65 $2.65 181,491
2020-04-28 $3.72 $3.72 $3.62 $3.62 $2.63 179,646
2020-04-27 $3.74 $3.80 $3.65 $3.65 $2.65 202,234
2020-04-24 $3.84 $3.94 $3.65 $3.67 $2.67 114,827
2020-04-23 $3.76 $3.80 $3.69 $3.69 $2.68 93,361
2020-04-22 $3.61 $3.71 $3.55 $3.60 $2.62 75,643
2020-04-21 $3.70 $3.73 $3.45 $3.53 $2.57 388,581
2020-04-20 $3.90 $3.90 $3.72 $3.73 $2.71 128,655
2020-04-17 $3.82 $3.90 $3.70 $3.86 $2.81 143,046
2020-04-16 $3.75 $3.81 $3.67 $3.67 $2.67 106,905
2020-04-15 $3.86 $3.89 $3.75 $3.75 $2.73 59,210
2020-04-14 $3.90 $4.02 $3.84 $3.85 $2.80 219,459
2020-04-13 $4.10 $4.10 $3.81 $3.85 $2.80 138,189
2020-04-09 $3.96 $4.05 $3.91 $3.91 $2.84 95,283
2020-04-08 $3.88 $3.95 $3.83 $3.88 $2.82 179,638
2020-04-07 $3.62 $3.69 $3.57 $3.58 $2.60 149,167
2020-04-06 $3.36 $3.49 $3.28 $3.35 $2.44 188,310
2020-04-03 $3.17 $3.39 $3.14 $3.20 $2.33 104,839
2020-04-02 $3.36 $3.50 $3.29 $3.35 $2.38 151,433
2020-04-01 $3.41 $3.56 $3.30 $3.51 $2.50 213,482
2020-03-31 $3.50 $3.74 $3.45 $3.51 $2.50 340,642
2020-03-30 $3.59 $3.68 $3.37 $3.64 $2.59 532,993
2020-03-27 $3.85 $4.00 $3.60 $3.79 $2.70 115,525
2020-03-26 $3.85 $4.04 $3.67 $3.67 $2.61 149,042
2020-03-25 $3.88 $4.20 $3.75 $3.81 $2.71 139,366
2020-03-24 $3.85 $4.21 $3.57 $3.75 $2.67 293,693
2020-03-23 $3.69 $4.25 $3.65 $3.84 $2.73 169,822
2020-03-20 $3.71 $3.80 $3.43 $3.55 $2.53 277,803
2020-03-19 $3.66 $4.04 $3.53 $3.77 $2.68 172,351
2020-03-18 $3.47 $3.63 $3.00 $3.07 $2.18 285,054
2020-03-17 $3.59 $4.00 $3.40 $3.65 $2.60 167,031
2020-03-16 $3.45 $3.91 $3.45 $3.51 $2.50 180,531
2020-03-13 $3.65 $3.90 $3.47 $3.90 $2.77 175,071
2020-03-12 $4.04 $4.04 $3.60 $3.80 $2.70 206,070
2020-03-11 $4.25 $4.50 $4.15 $4.21 $2.99 161,929
2020-03-10 $4.37 $4.58 $4.22 $4.51 $3.21 148,597
2020-03-09 $4.26 $4.49 $4.25 $4.42 $3.14 131,686
2020-03-06 $4.86 $4.94 $4.76 $4.89 $3.48 71,547
2020-03-05 $4.93 $5.11 $4.82 $4.97 $3.54 123,457
2020-03-04 $4.89 $5.05 $4.85 $5.05 $3.59 81,845
2020-03-03 $4.89 $5.15 $4.83 $5.00 $3.56 87,365
2020-03-02 $4.87 $4.98 $4.79 $4.91 $3.49 155,329
2020-02-28 $5.09 $5.09 $4.85 $5.02 $3.57 126,162
2020-02-27 $5.17 $5.20 $4.96 $5.06 $3.60 41,378
2020-02-26 $5.17 $5.32 $5.15 $5.20 $3.70 55,574
2020-02-25 $5.22 $5.39 $5.15 $5.17 $3.68 190,929
2020-02-24 $5.37 $5.37 $5.18 $5.31 $3.78 42,411
2020-02-21 $5.35 $5.39 $5.28 $5.28 $3.76 142,390
2020-02-20 $5.35 $5.39 $5.31 $5.31 $3.78 75,599
2020-02-19 $5.34 $5.40 $5.31 $5.39 $3.83 18,251
2020-02-18 $5.35 $5.46 $5.31 $5.31 $3.78 29,718
2020-02-14 $5.38 $5.49 $5.38 $5.39 $3.83 22,123
2020-02-13 $5.35 $5.49 $5.20 $5.49 $3.90 20,923
2020-02-12 $5.44 $5.47 $5.33 $5.33 $3.79 82,082
2020-02-11 $5.38 $5.48 $5.30 $5.43 $3.86 34,665
2020-02-10 $5.33 $5.50 $5.33 $5.49 $3.90 38,061
2020-02-07 $5.45 $5.46 $5.38 $5.40 $3.84 88,935
2020-02-06 $5.44 $5.50 $5.41 $5.43 $3.86 53,067
2020-02-05 $5.29 $5.51 $5.29 $5.44 $3.87 110,874
2020-02-04 $5.27 $5.43 $5.27 $5.28 $3.76 93,950
2020-02-03 $5.32 $5.39 $5.24 $5.37 $3.82 49,445
2020-01-31 $5.23 $5.33 $5.22 $5.22 $3.71 115,771
2020-01-30 $5.32 $5.32 $5.21 $5.23 $3.72 96,609
2020-01-29 $5.30 $5.34 $5.26 $5.29 $3.76 25,149
2020-01-28 $5.30 $5.34 $5.26 $5.28 $3.76 48,493
2020-01-27 $5.32 $5.35 $5.25 $5.25 $3.73 32,606
2020-01-24 $5.26 $5.40 $5.26 $5.37 $3.82 24,123
2020-01-23 $5.30 $5.40 $5.26 $5.37 $3.82 49,286
2020-01-22 $5.32 $5.40 $5.25 $5.40 $3.84 42,006
2020-01-21 $5.30 $5.40 $5.20 $5.30 $3.77 28,038
2020-01-17 $5.29 $5.30 $5.14 $5.30 $3.77 24,378
2020-01-16 $5.23 $5.30 $5.20 $5.22 $3.71 43,237
2020-01-15 $5.20 $5.23 $5.15 $5.15 $3.66 21,982
2020-01-14 $5.20 $5.22 $5.17 $5.20 $3.70 23,506
2020-01-13 $5.10 $5.24 $5.10 $5.20 $3.70 88,297
2020-01-10 $5.17 $5.25 $5.17 $5.21 $3.71 36,435
2020-01-09 $5.21 $5.27 $5.16 $5.22 $3.71 40,479
2020-01-08 $5.14 $5.35 $5.11 $5.26 $3.74 45,510
2020-01-07 $4.97 $5.12 $4.97 $5.11 $3.63 72,693
2020-01-06 $5.00 $5.06 $4.97 $5.04 $3.58 89,697
2020-01-03 $5.05 $5.15 $4.98 $5.15 $3.66 62,889
2020-01-02 $5.15 $5.15 $5.05 $5.05 $3.59 41,914
2019-12-31 $5.03 $5.20 $5.01 $5.06 $3.60 66,149
2019-12-30 $5.02 $5.08 $4.97 $5.05 $3.59 38,053
2019-12-27 $5.01 $5.07 $4.96 $5.00 $3.56 45,486
2019-12-26 $5.01 $5.08 $5.01 $5.07 $3.61 40,639
2019-12-24 $4.97 $5.08 $4.97 $5.08 $3.61 20,515
2019-12-23 $5.07 $5.08 $5.06 $5.07 $3.61 26,001
2019-12-20 $5.05 $5.08 $5.00 $5.02 $3.57 37,198
2019-12-19 $4.94 $5.08 $4.94 $5.01 $3.56 26,217
2019-12-18 $4.87 $4.95 $4.87 $4.92 $3.50 28,002
2019-12-17 $4.83 $4.86 $4.82 $4.83 $3.44 31,399
2019-12-16 $4.68 $4.71 $4.62 $4.63 $3.29 26,093
2019-12-13 $4.60 $4.65 $4.58 $4.58 $3.26 40,431
2019-12-12 $4.72 $4.78 $4.64 $4.73 $3.36 33,423
2019-12-11 $4.66 $4.82 $4.66 $4.79 $3.41 66,919
2019-12-10 $4.72 $4.78 $4.64 $4.67 $3.32 29,618
2019-12-09 $4.64 $4.74 $4.64 $4.74 $3.37 49,561
2019-12-06 $4.80 $4.81 $4.62 $4.80 $3.41 386,302
2019-12-05 $4.75 $4.83 $4.73 $4.80 $3.41 29,981
2019-12-04 $4.73 $4.79 $4.67 $4.67 $3.32 50,221
2019-12-03 $4.72 $4.76 $4.68 $4.69 $3.34 44,399
2019-12-02 $4.70 $4.79 $4.70 $4.75 $3.38 15,154
2019-11-29 $4.74 $4.83 $4.74 $4.83 $3.44 53,061
2019-11-27 $4.58 $4.66 $4.58 $4.62 $3.29 27,123
2019-11-26 $4.72 $4.73 $4.59 $4.59 $3.26 49,822
2019-11-25 $4.79 $4.80 $4.74 $4.78 $3.40 21,941
2019-11-22 $4.84 $4.84 $4.72 $4.75 $3.38 66,611
2019-11-21 $4.82 $4.95 $4.81 $4.92 $3.50 17,965
2019-11-20 $4.80 $4.89 $4.75 $4.81 $3.42 47,287
2019-11-19 $4.86 $4.98 $4.84 $4.86 $3.46 25,602
2019-11-18 $4.90 $4.99 $4.90 $4.96 $3.53 16,271
2019-11-15 $4.93 $5.00 $4.84 $4.84 $3.44 14,413
2019-11-14 $4.87 $4.95 $4.81 $4.82 $3.43 34,679
2019-11-13 $4.99 $5.02 $4.90 $4.95 $3.52 22,838
2019-11-12 $5.01 $5.10 $5.00 $5.08 $3.61 13,757
2019-11-11 $5.11 $5.11 $5.00 $5.02 $3.57 22,002
2019-11-08 $5.01 $5.07 $4.93 $5.01 $3.56 48,861
2019-11-07 $5.16 $5.16 $5.00 $5.06 $3.60 52,666
2019-11-06 $5.00 $5.14 $5.00 $5.04 $3.58 37,557
2019-11-05 $5.20 $5.20 $5.06 $5.12 $3.64 32,662
2019-11-04 $4.95 $5.05 $4.94 $4.96 $3.53 23,889
2019-11-01 $4.92 $5.00 $4.90 $5.00 $3.56 55,451
2019-10-31 $4.86 $4.96 $4.85 $4.85 $3.45 93,055
2019-10-30 $4.89 $4.89 $4.80 $4.88 $3.47 49,081
2019-10-29 $4.94 $4.94 $4.84 $4.84 $3.44 55,569
2019-10-28 $4.78 $4.86 $4.78 $4.86 $3.46 43,067
2019-10-25 $4.86 $4.92 $4.78 $4.78 $3.40 53,557
2019-10-24 $4.78 $4.94 $4.78 $4.94 $3.51 42,470
2019-10-23 $4.81 $4.98 $4.81 $4.85 $3.45 378,195
2019-10-22 $4.87 $5.00 $4.87 $5.00 $3.56 236,878
2019-10-21 $4.78 $4.94 $4.78 $4.93 $3.51 478,991
2019-10-18 $4.84 $4.95 $4.84 $4.90 $3.49 786,047
2019-10-17 $4.72 $4.85 $4.67 $4.85 $3.45 152,359
2019-10-16 $4.67 $4.84 $4.66 $4.66 $3.31 52,655
2019-10-15 $4.75 $4.82 $4.67 $4.68 $3.33 17,765
2019-10-14 $4.67 $4.80 $4.67 $4.75 $3.38 20,486
2019-10-11 $4.80 $4.80 $4.67 $4.68 $3.33 50,219
2019-10-10 $4.71 $4.85 $4.68 $4.69 $3.34 80,201
2019-10-09 $4.68 $4.78 $4.67 $4.72 $3.36 16,101
2019-10-08 $4.69 $4.84 $4.68 $4.72 $3.36 47,622
2019-10-07 $4.70 $4.85 $4.70 $4.73 $3.36 36,301
2019-10-04 $4.64 $4.74 $4.64 $4.64 $3.30 54,187
2019-10-03 $4.66 $4.80 $4.62 $4.67 $3.32 51,533
2019-10-02 $4.66 $4.81 $4.66 $4.80 $3.41 25,947
2019-10-01 $4.72 $4.80 $4.67 $4.70 $3.34 47,093
2019-09-30 $4.69 $4.70 $4.58 $4.62 $3.29 31,581
2019-09-27 $4.53 $4.69 $4.51 $4.55 $3.24 105,773
2019-09-26 $4.53 $4.56 $4.50 $4.50 $3.20 123,435
2019-09-25 $4.50 $4.50 $4.38 $4.40 $3.13 73,459
2019-09-24 $4.40 $4.40 $4.28 $4.31 $3.07 65,462
2019-09-23 $4.55 $4.55 $4.39 $4.45 $3.17 52,661
2019-09-20 $4.70 $4.71 $4.66 $4.71 $3.35 29,285
2019-09-19 $4.70 $4.77 $4.66 $4.74 $3.37 47,326
2019-09-18 $4.81 $4.82 $4.75 $4.76 $3.39 22,179
2019-09-17 $4.82 $4.90 $4.70 $4.70 $3.34 163,963
2019-09-16 $4.80 $4.87 $4.69 $4.76 $3.39 2,401,915
2019-09-13 $4.73 $4.85 $4.70 $4.79 $3.41 199,893
2019-09-12 $4.81 $4.85 $4.73 $4.73 $3.36 32,149
2019-09-11 $4.74 $4.80 $4.70 $4.80 $3.41 71,690
2019-09-10 $4.78 $4.83 $4.70 $4.71 $3.35 69,434
2019-09-09 $4.80 $4.88 $4.70 $4.86 $3.46 58,791
2019-09-06 $4.74 $4.89 $4.72 $4.82 $3.43 141,262
2019-09-05 $4.75 $4.85 $4.73 $4.76 $3.39 553,933
2019-09-04 $4.76 $4.81 $4.71 $4.79 $3.41 85,141
2019-09-03 $4.76 $4.80 $4.68 $4.69 $3.34 52,793
2019-08-30 $4.78 $4.78 $4.62 $4.69 $3.34 29,126
2019-08-29 $4.59 $4.70 $4.59 $4.66 $3.31 29,509
2019-08-28 $4.57 $4.64 $4.56 $4.61 $3.28 38,735
2019-08-27 $4.50 $4.56 $4.47 $4.47 $3.18 66,278
2019-08-26 $4.50 $4.57 $4.44 $4.44 $3.16 156,861
2019-08-23 $4.46 $4.59 $4.42 $4.50 $3.20 97,239
2019-08-22 $4.49 $4.49 $4.37 $4.37 $3.11 58,247
2019-08-21 $4.42 $4.50 $4.34 $4.37 $3.11 66,474
2019-08-20 $4.39 $4.43 $4.36 $4.37 $3.11 14,735
2019-08-19 $4.43 $4.43 $4.34 $4.34 $3.09 75,886
2019-08-16 $4.34 $4.49 $4.34 $4.38 $3.12 123,889
2019-08-15 $4.34 $4.42 $4.34 $4.34 $3.09 54,522
2019-08-14 $4.39 $4.39 $4.35 $4.36 $3.10 147,875
2019-08-13 $4.35 $4.37 $4.30 $4.37 $3.11 49,503
2019-08-12 $4.27 $4.45 $4.27 $4.35 $3.09 27,526
2019-08-09 $4.41 $4.46 $4.40 $4.46 $3.17 30,311
2019-08-08 $4.43 $4.46 $4.32 $4.46 $3.17 96,317
2019-08-07 $4.30 $4.39 $4.25 $4.29 $3.05 27,983
2019-08-06 $4.25 $4.40 $4.25 $4.30 $3.06 56,265
2019-08-05 $4.30 $4.45 $4.15 $4.15 $2.95 186,106
2019-08-02 $4.40 $4.43 $4.25 $4.35 $3.09 42,350
2019-08-01 $4.31 $4.35 $4.19 $4.23 $3.01 52,034
2019-07-31 $4.20 $4.28 $4.20 $4.25 $3.02 36,577
2019-07-30 $4.22 $4.24 $4.15 $4.18 $2.97 35,694
2019-07-29 $4.24 $4.24 $4.15 $4.17 $2.97 26,573
2019-07-26 $4.26 $4.26 $4.15 $4.25 $3.02 26,287
2019-07-25 $4.22 $4.32 $4.22 $4.23 $3.01 38,565
2019-07-24 $4.20 $4.27 $4.16 $4.16 $2.96 35,183
2019-07-23 $4.27 $4.29 $4.15 $4.18 $2.97 58,310
2019-07-22 $4.19 $4.31 $4.18 $4.31 $3.07 27,562
2019-07-19 $4.20 $4.37 $4.20 $4.32 $3.07 48,134
2019-07-18 $4.28 $4.37 $4.26 $4.28 $3.04 17,247
2019-07-17 $4.28 $4.35 $4.23 $4.23 $3.01 20,746
2019-07-16 $4.28 $4.40 $4.25 $4.30 $3.06 33,645
2019-07-15 $4.24 $4.35 $4.21 $4.29 $3.05 42,722
2019-07-12 $4.26 $4.30 $4.26 $4.28 $3.04 47,711
2019-07-11 $4.30 $4.30 $4.19 $4.25 $3.02 28,019
2019-07-10 $4.25 $4.35 $4.21 $4.22 $3.00 29,605
2019-07-09 $4.20 $4.33 $4.20 $4.20 $2.99 19,077
2019-07-08 $4.21 $4.28 $4.17 $4.17 $2.97 21,117
2019-07-05 $4.21 $4.31 $4.19 $4.29 $3.05 32,001
2019-07-03 $4.20 $4.30 $4.20 $4.29 $3.05 18,858
2019-07-02 $4.20 $4.25 $4.20 $4.22 $3.00 83,319
2019-07-01 $4.24 $4.32 $4.15 $4.20 $2.99 29,991
2019-06-28 $4.22 $4.24 $4.15 $4.24 $3.02 143,919
2019-06-27 $4.17 $4.27 $4.13 $4.14 $2.94 18,863
2019-06-26 $4.20 $4.28 $4.17 $4.17 $2.97 17,829
2019-06-25 $4.28 $4.28 $4.16 $4.18 $2.97 26,071
2019-06-24 $4.27 $4.34 $4.18 $4.18 $2.97 16,686
2019-06-21 $4.26 $4.38 $4.20 $4.24 $3.02 78,510
2019-06-20 $4.34 $4.38 $4.27 $4.30 $3.06 143,798
2019-06-19 $4.30 $4.37 $4.25 $4.26 $3.03 24,751
2019-06-18 $4.26 $4.45 $4.25 $4.25 $3.02 16,203
2019-06-17 $4.28 $4.31 $4.25 $4.25 $3.02 59,826
2019-06-14 $4.30 $4.35 $4.22 $4.33 $3.08 63,354
2019-06-13 $4.29 $4.32 $4.29 $4.30 $3.06 12,906
2019-06-12 $4.28 $4.31 $4.19 $4.30 $3.06 59,609
2019-06-11 $4.15 $4.21 $4.15 $4.17 $2.97 18,061
2019-06-10 $4.21 $4.24 $4.10 $4.10 $2.92 56,943
2019-06-07 $4.06 $4.08 $4.06 $4.06 $2.89 21,977
2019-06-06 $3.99 $4.03 $3.91 $4.01 $2.85 63,642
2019-06-05 $4.08 $4.08 $3.90 $3.91 $2.78 18,310
2019-06-04 $4.01 $4.08 $3.97 $4.04 $2.87 75,615
2019-06-03 $3.96 $4.09 $3.95 $4.00 $2.85 55,158
2019-05-31 $3.97 $3.99 $3.91 $3.96 $2.82 23,013
2019-05-30 $3.96 $4.02 $3.85 $3.85 $2.74 36,839
2019-05-29 $3.91 $4.00 $3.84 $3.85 $2.74 47,382
2019-05-28 $3.92 $3.92 $3.81 $3.81 $2.71 42,202
2019-05-24 $3.85 $3.88 $3.81 $3.83 $2.72 147,103
2019-05-23 $3.88 $3.99 $3.80 $3.80 $2.70 46,701
2019-05-22 $3.91 $3.96 $3.90 $3.93 $2.80 41,962
2019-05-21 $3.90 $4.05 $3.87 $3.91 $2.78 65,269
2019-05-20 $3.93 $4.03 $3.88 $3.90 $2.77 19,965
2019-05-17 $3.90 $3.94 $3.84 $3.84 $2.73 72,158
2019-05-16 $4.05 $4.05 $3.95 $3.98 $2.83 26,783
2019-05-15 $3.98 $4.00 $3.96 $3.97 $2.82 46,633
2019-05-14 $4.00 $4.04 $4.00 $4.00 $2.85 35,163
2019-05-13 $4.05 $4.06 $4.00 $4.00 $2.85 57,693
2019-05-10 $4.11 $4.19 $4.11 $4.13 $2.94 47,310
2019-05-09 $4.10 $4.29 $4.10 $4.15 $2.95 56,529
2019-05-08 $4.21 $4.38 $4.10 $4.10 $2.92 42,714
2019-05-07 $4.20 $4.34 $4.20 $4.29 $3.05 37,754
2019-05-06 $4.39 $4.39 $4.25 $4.34 $3.09 23,443
2019-05-03 $4.32 $4.39 $4.25 $4.25 $3.02 36,199
2019-05-02 $4.30 $4.39 $4.20 $4.21 $2.99 61,003
2019-05-01 $4.30 $4.40 $4.30 $4.30 $3.06 67,839
2019-04-30 $4.35 $4.35 $4.28 $4.35 $3.09 81,519
2019-04-29 $4.30 $4.40 $4.26 $4.37 $3.11 102,683
2019-04-26 $4.31 $4.39 $4.25 $4.36 $3.10 101,327
2019-04-25 $4.30 $4.39 $4.26 $4.30 $3.06 34,279
2019-04-24 $4.19 $4.40 $4.15 $4.40 $3.13 35,259
2019-04-23 $4.17 $4.35 $4.13 $4.13 $2.94 34,653
2019-04-22 $4.18 $4.19 $4.10 $4.14 $2.94 71,895
2019-04-18 $4.13 $4.19 $4.11 $4.11 $2.92 54,721
2019-04-17 $4.18 $4.18 $4.01 $4.03 $2.87 29,585
2019-04-16 $4.00 $4.12 $4.00 $4.00 $2.85 45,933
2019-04-15 $4.05 $4.23 $4.05 $4.14 $2.94 37,201
2019-04-12 $4.04 $4.15 $4.01 $4.05 $2.88 105,614
2019-04-11 $4.03 $4.11 $4.00 $4.09 $2.91 27,259
2019-04-10 $4.03 $4.08 $3.98 $3.98 $2.83 30,539
2019-04-09 $4.01 $4.02 $3.96 $4.01 $2.85 27,745
2019-04-08 $4.05 $4.13 $3.91 $3.99 $2.84 36,987
2019-04-05 $4.10 $4.10 $3.90 $3.91 $2.78 30,862
2019-04-04 $4.05 $4.06 $3.90 $3.92 $2.79 16,977
2019-04-03 $3.99 $4.10 $3.95 $4.03 $2.87 32,463
2019-04-02 $4.01 $4.05 $3.95 $3.99 $2.84 21,243
2019-04-01 $3.92 $4.05 $3.90 $4.01 $2.85 109,742
2019-03-29 $3.86 $3.98 $3.86 $3.92 $2.79 41,105
2019-03-28 $3.93 $4.00 $3.92 $3.98 $2.83 35,246
2019-03-27 $4.05 $4.05 $3.86 $4.02 $2.86 58,203
2019-03-26 $3.84 $4.06 $3.84 $4.00 $2.85 50,923
2019-03-25 $3.90 $4.05 $3.86 $3.94 $2.80 22,138
2019-03-22 $3.99 $4.04 $3.99 $4.04 $2.87 27,441
2019-03-21 $4.05 $4.14 $3.96 $4.03 $2.83 29,239
2019-03-20 $3.95 $4.06 $3.95 $4.04 $2.84 93,997
2019-03-19 $4.00 $4.10 $3.97 $3.99 $2.80 92,234
2019-03-18 $4.08 $4.10 $4.00 $4.05 $2.84 173,177
2019-03-15 $4.19 $4.20 $4.00 $4.04 $2.83 508,989
2019-03-14 $4.04 $4.20 $3.98 $4.18 $2.94 45,819
2019-03-13 $4.19 $4.25 $4.11 $4.21 $2.96 40,493
2019-03-12 $3.99 $4.15 $3.96 $4.13 $2.90 32,754
2019-03-11 $3.95 $4.15 $3.95 $4.09 $2.87 72,829
2019-03-08 $4.03 $4.10 $4.00 $4.07 $2.86 22,503
2019-03-07 $4.07 $4.15 $4.03 $4.11 $2.89 30,597
2019-03-06 $3.96 $4.13 $3.96 $4.08 $2.87 49,611
2019-03-05 $4.01 $4.06 $3.98 $4.03 $2.83 21,441
2019-03-04 $4.05 $4.10 $4.02 $4.08 $2.87 21,342
2019-03-01 $4.01 $4.29 $3.97 $4.18 $2.94 76,098
2019-02-28 $4.05 $4.12 $4.03 $4.10 $2.88 62,697
2019-02-27 $4.09 $4.15 $3.96 $4.10 $2.88 100,638
2019-02-26 $4.12 $4.20 $4.02 $4.20 $2.95 72,062
2019-02-25 $4.11 $4.19 $4.11 $4.16 $2.92 25,798
2019-02-22 $4.30 $4.30 $4.12 $4.23 $2.97 134,113
2019-02-21 $5.16 $5.35 $5.16 $5.33 $2.99 41,738
2019-02-20 $5.00 $5.23 $5.00 $5.19 $2.92 68,693
2019-02-19 $4.98 $5.25 $4.98 $5.25 $2.95 54,626
2019-02-15 $5.05 $5.10 $4.96 $5.10 $2.87 63,506
2019-02-14 $4.85 $5.05 $4.85 $4.97 $2.79 27,578
2019-02-13 $5.08 $5.10 $4.97 $5.05 $2.84 57,008
2019-02-12 $4.95 $5.15 $4.95 $5.06 $2.84 64,319
2019-02-11 $4.98 $4.98 $4.93 $4.93 $2.77 75,349
2019-02-08 $4.93 $4.93 $4.80 $4.92 $2.76 56,263
2019-02-07 $4.91 $4.95 $4.91 $4.92 $2.76 25,808
2019-02-06 $4.91 $5.03 $4.91 $5.03 $2.83 76,004
2019-02-05 $5.07 $5.17 $5.05 $5.11 $2.87 123,669
2019-02-04 $5.15 $5.15 $4.96 $5.01 $2.81 89,268
2019-02-01 $4.82 $5.00 $4.80 $4.80 $2.70 102,886
2019-01-31 $4.90 $4.95 $4.79 $4.82 $2.71 297,101
2019-01-30 $4.95 $5.00 $4.92 $4.98 $2.80 47,541
2019-01-29 $4.95 $5.00 $4.76 $5.00 $2.81 59,674
2019-01-28 $4.95 $5.15 $4.85 $5.10 $2.87 118,408
2019-01-25 $4.90 $4.94 $4.77 $4.78 $2.69 20,388
2019-01-24 $4.80 $4.85 $4.79 $4.83 $2.71 56,659
2019-01-23 $4.73 $4.84 $4.61 $4.76 $2.67 61,621
2019-01-22 $4.66 $4.74 $4.54 $4.74 $2.66 284,819
2019-01-18 $4.64 $4.65 $4.62 $4.62 $2.60 116,953
2019-01-17 $4.62 $4.65 $4.59 $4.60 $2.58 77,748
2019-01-16 $4.56 $4.63 $4.55 $4.55 $2.56 113,838
2019-01-15 $4.42 $4.52 $4.42 $4.46 $2.51 95,724
2019-01-14 $4.40 $4.49 $4.36 $4.49 $2.52 226,623
2019-01-11 $4.14 $4.41 $4.14 $4.37 $2.46 1,658,644
2019-01-10 $4.16 $4.25 $4.12 $4.25 $2.39 78,078
2019-01-09 $4.16 $4.35 $4.16 $4.34 $2.44 43,803
2019-01-08 $4.15 $4.35 $4.15 $4.34 $2.44 85,898
2019-01-07 $4.45 $4.58 $4.33 $4.52 $2.54 132,181
2019-01-04 $4.30 $4.58 $4.30 $4.58 $2.57 190,814
2019-01-03 $4.34 $4.44 $4.26 $4.39 $2.47 48,658
2019-01-02 $4.25 $4.37 $4.21 $4.27 $2.40 211,369
2018-12-31 $4.16 $4.29 $4.14 $4.15 $2.33 260,056
2018-12-28 $4.10 $4.20 $4.05 $4.20 $2.36 187,843
2018-12-27 $4.13 $4.17 $4.07 $4.14 $2.33 243,133
2018-12-26 $4.06 $4.25 $4.06 $4.10 $2.30 119,464
2018-12-24 $4.05 $4.25 $4.05 $4.16 $2.34 67,806
2018-12-21 $4.25 $4.36 $4.20 $4.20 $2.36 86,189
2018-12-20 $4.25 $4.36 $4.20 $4.35 $2.44 133,706
2018-12-19 $4.24 $4.36 $4.20 $4.23 $2.38 115,933
2018-12-18 $4.15 $4.26 $4.13 $4.15 $2.33 232,661
2018-12-17 $4.15 $4.25 $4.08 $4.08 $2.29 111,223
2018-12-14 $4.10 $4.25 $4.10 $4.15 $2.33 81,534
2018-12-13 $4.05 $4.22 $4.05 $4.15 $2.33 179,583
2018-12-12 $4.05 $4.15 $4.01 $4.01 $2.25 120,508
2018-12-11 $4.04 $4.12 $3.90 $3.93 $2.21 860,089
2018-12-10 $4.00 $4.17 $4.00 $4.12 $2.31 120,263
2018-12-07 $3.96 $4.00 $3.91 $3.92 $2.20 120,674
2018-12-06 $4.03 $4.14 $3.95 $3.99 $2.24 84,746
2018-12-04 $4.09 $4.20 $4.00 $4.03 $2.26 141,404
2018-12-03 $4.00 $4.19 $4.00 $4.08 $2.29 88,868
2018-11-30 $4.20 $4.25 $4.15 $4.25 $2.39 133,378
2018-11-29 $4.10 $4.24 $4.10 $4.12 $2.31 104,409
2018-11-28 $4.10 $4.20 $4.10 $4.14 $2.33 85,018
2018-11-27 $4.19 $4.19 $4.10 $4.15 $2.33 60,408
2018-11-26 $4.15 $4.22 $4.10 $4.11 $2.31 74,608
2018-11-23 $4.55 $4.59 $4.28 $4.42 $2.48 28,066
2018-11-21 $4.46 $4.75 $4.46 $4.57 $2.57 31,611
2018-11-20 $4.61 $4.77 $4.52 $4.53 $2.54 11,631
2018-11-19 $4.57 $4.75 $4.57 $4.61 $2.59 68,718
2018-11-16 $4.66 $4.70 $4.61 $4.70 $2.64 42,229
2018-11-15 $4.47 $4.74 $4.47 $4.59 $2.58 55,513
2018-11-14 $4.60 $4.84 $4.49 $4.51 $2.53 73,906
2018-11-13 $4.55 $4.75 $4.55 $4.73 $2.66 34,939
2018-11-12 $4.51 $4.68 $4.51 $4.68 $2.63 18,051
2018-11-09 $4.50 $4.63 $4.40 $4.58 $2.57 42,671
2018-11-08 $4.47 $4.56 $4.43 $4.46 $2.51 82,408
2018-11-07 $4.38 $4.46 $4.35 $4.46 $2.51 30,419
2018-11-06 $4.31 $4.35 $4.25 $4.31 $2.42 54,963
2018-11-05 $4.30 $4.37 $4.25 $4.31 $2.42 62,158
2018-11-02 $4.35 $4.35 $4.25 $4.33 $2.43 83,674
2018-11-01 $4.23 $4.41 $4.23 $4.30 $2.42 54,929
2018-10-31 $4.45 $4.45 $4.27 $4.27 $2.40 64,578
2018-10-30 $4.29 $4.39 $4.29 $4.38 $2.46 56,861
2018-10-29 $4.41 $4.44 $4.36 $4.36 $2.45 61,191
2018-10-26 $4.42 $4.45 $4.35 $4.44 $2.49 40,953
2018-10-25 $4.38 $4.50 $4.33 $4.33 $2.43 108,183
2018-10-24 $4.35 $4.55 $4.28 $4.49 $2.52 37,499
2018-10-23 $4.29 $4.45 $4.25 $4.35 $2.44 68,419
2018-10-22 $4.35 $4.41 $4.25 $4.25 $2.39 69,868
2018-10-19 $4.25 $4.34 $4.23 $4.23 $2.38 60,266
2018-10-18 $4.31 $4.55 $4.30 $4.30 $2.42 183,498
2018-10-17 $4.27 $4.37 $4.27 $4.27 $2.40 36,436
2018-10-16 $4.45 $4.45 $4.25 $4.26 $2.39 65,854
2018-10-15 $4.22 $4.34 $4.21 $4.21 $2.37 55,039
2018-10-12 $4.20 $4.29 $4.18 $4.27 $2.40 153,948
2018-10-11 $4.20 $4.30 $4.20 $4.22 $2.37 46,386
2018-10-10 $4.25 $4.29 $4.25 $4.28 $2.40 62,131
2018-10-09 $4.20 $4.25 $4.17 $4.21 $2.37 62,866
2018-10-08 $4.11 $4.20 $4.10 $4.15 $2.33 24,671
2018-10-05 $4.26 $4.45 $4.18 $4.21 $2.37 60,858
2018-10-04 $4.25 $4.40 $4.25 $4.39 $2.47 72,849
2018-10-03 $4.40 $4.58 $4.35 $4.39 $2.47 86,023
2018-10-02 $4.49 $4.49 $4.43 $4.45 $2.50 54,718
2018-10-01 $4.51 $4.59 $4.41 $4.41 $2.48 89,501
2018-09-28 $4.50 $4.58 $4.50 $4.51 $2.53 29,126
2018-09-27 $4.42 $4.65 $4.42 $4.49 $2.52 33,686
2018-09-26 $4.35 $4.50 $4.35 $4.50 $2.53 39,003
2018-09-25 $4.37 $4.55 $4.37 $4.45 $2.50 78,741
2018-09-24 $4.35 $4.50 $4.30 $4.42 $2.48 28,099
2018-09-21 $4.44 $4.45 $4.26 $4.36 $2.45 43,433
2018-09-20 $4.31 $4.37 $4.30 $4.35 $2.44 133,204
2018-09-19 $4.30 $4.36 $4.28 $4.36 $2.45 30,814
2018-09-18 $4.33 $4.54 $4.33 $4.46 $2.51 36,389
2018-09-17 $4.40 $4.55 $4.35 $4.50 $2.53 42,071
2018-09-14 $4.65 $4.66 $4.55 $4.56 $2.56 62,421
2018-09-13 $4.59 $4.68 $4.50 $4.62 $2.60 69,833
2018-09-12 $4.53 $4.55 $4.43 $4.55 $2.56 70,051
2018-09-11 $4.48 $4.52 $4.36 $4.38 $2.46 120,241
2018-09-10 $4.51 $4.69 $4.51 $4.52 $2.54 77,259
2018-09-07 $4.42 $4.55 $4.40 $4.55 $2.56 111,724
2018-09-06 $4.51 $4.51 $4.36 $4.44 $2.49 120,049
2018-09-05 $4.55 $4.60 $4.53 $4.59 $2.58 51,281
2018-09-04 $4.68 $4.69 $4.55 $4.69 $2.63 35,919
2018-08-31 $4.62 $4.73 $4.62 $4.68 $2.63 53,118
2018-08-30 $4.68 $4.73 $4.61 $4.61 $2.59 78,386
2018-08-29 $4.57 $4.68 $4.54 $4.61 $2.59 34,226
2018-08-28 $4.54 $4.68 $4.51 $4.58 $2.57 77,114
2018-08-27 $4.55 $4.68 $4.46 $4.68 $2.63 96,191
2018-08-24 $4.54 $4.65 $4.48 $4.63 $2.60 60,444
2018-08-23 $4.56 $4.65 $4.56 $4.58 $2.57 37,413
2018-08-22 $4.53 $4.69 $4.47 $4.65 $2.61 111,969
2018-08-21 $4.52 $4.69 $4.47 $4.47 $2.51 30,461
2018-08-20 $4.60 $4.69 $4.52 $4.52 $2.54 27,799
2018-08-17 $4.53 $4.75 $4.53 $4.70 $2.64 57,496
2018-08-16 $4.57 $4.75 $4.56 $4.69 $2.63 37,828
2018-08-15 $4.64 $4.75 $4.53 $4.75 $2.67 40,739
2018-08-14 $4.65 $4.70 $4.51 $4.70 $2.64 40,338
2018-08-13 $4.55 $4.71 $4.51 $4.60 $2.58 27,043
2018-08-10 $4.66 $4.66 $4.51 $4.51 $2.53 84,603
2018-08-09 $4.84 $4.84 $4.67 $4.74 $2.66 47,813
2018-08-08 $4.69 $4.83 $4.69 $4.81 $2.70 62,064
2018-08-07 $4.79 $4.82 $4.71 $4.81 $2.70 51,984
2018-08-06 $4.82 $4.84 $4.62 $4.79 $2.69 98,356
2018-08-03 $4.63 $4.85 $4.63 $4.66 $2.62 74,523
2018-08-02 $4.70 $4.85 $4.67 $4.76 $2.67 52,099
2018-08-01 $4.55 $4.70 $4.55 $4.65 $2.61 23,678
2018-07-31 $4.57 $4.70 $4.57 $4.69 $2.63 88,273
2018-07-30 $4.66 $4.67 $4.57 $4.65 $2.61 52,433
2018-07-27 $4.61 $4.69 $4.49 $4.63 $2.60 105,191
2018-07-26 $4.70 $4.70 $4.49 $4.54 $2.55 41,809
2018-07-25 $4.52 $4.67 $4.46 $4.65 $2.61 40,391
2018-07-24 $4.50 $4.69 $4.50 $4.55 $2.56 48,631
2018-07-23 $4.54 $4.77 $4.54 $4.70 $2.64 56,214
2018-07-20 $4.80 $4.80 $4.63 $4.80 $2.70 29,891
2018-07-19 $4.58 $4.80 $4.54 $4.78 $2.69 154,724
2018-07-18 $4.71 $4.79 $4.65 $4.79 $2.69 59,909
2018-07-17 $4.62 $4.90 $4.62 $4.68 $2.63 23,183
2018-07-16 $4.90 $4.91 $4.85 $4.91 $2.76 36,129
2018-07-13 $4.89 $4.90 $4.81 $4.90 $2.75 161,564
2018-07-12 $4.85 $4.92 $4.77 $4.90 $2.75 95,943
2018-07-11 $4.81 $4.93 $4.80 $4.90 $2.75 34,793
2018-07-10 $4.72 $4.94 $4.72 $4.87 $2.74 61,041
2018-07-09 $4.77 $5.01 $4.77 $4.95 $2.78 184,684
2018-07-06 $4.77 $4.90 $4.71 $4.87 $2.74 97,229
2018-07-05 $4.86 $5.01 $4.85 $4.94 $2.78 124,921
2018-07-03 $4.83 $5.01 $4.83 $4.86 $2.73 59,698
2018-07-02 $4.92 $5.01 $4.90 $5.01 $2.81 53,174
2018-06-29 $4.96 $5.00 $4.87 $5.00 $2.81 630,813
2018-06-28 $4.84 $4.96 $4.76 $4.87 $2.74 50,886
2018-06-27 $4.84 $4.84 $4.70 $4.76 $2.67 173,061
2018-06-26 $4.74 $4.82 $4.72 $4.82 $2.71 52,918
2018-06-25 $4.70 $4.75 $4.68 $4.72 $2.65 74,608
2018-06-22 $4.61 $4.90 $4.61 $4.71 $2.65 99,674
2018-06-21 $4.76 $4.90 $4.67 $4.90 $2.75 122,588
2018-06-20 $4.57 $4.74 $4.57 $4.73 $2.66 54,034
2018-06-19 $4.75 $4.75 $4.58 $4.63 $2.60 48,511
2018-06-18 $4.61 $4.90 $4.61 $4.65 $2.61 89,644
2018-06-15 $4.85 $4.85 $4.68 $4.76 $2.67 56,741
2018-06-14 $4.71 $4.91 $4.67 $4.91 $2.76 74,536
2018-06-13 $4.64 $4.81 $4.60 $4.70 $2.64 44,311
2018-06-12 $4.61 $4.76 $4.60 $4.60 $2.58 27,593
2018-06-11 $4.65 $4.90 $4.61 $4.70 $2.64 23,403
2018-06-08 $4.71 $4.89 $4.68 $4.88 $2.74 36,158
2018-06-07 $4.65 $4.84 $4.65 $4.83 $2.71 80,029
2018-06-06 $4.60 $4.86 $4.60 $4.75 $2.67 55,383
2018-06-05 $4.97 $4.97 $4.68 $4.80 $2.70 51,899
2018-06-04 $4.71 $5.00 $4.71 $4.81 $2.70 32,909
2018-06-01 $4.80 $4.80 $4.61 $4.68 $2.63 31,613
2018-05-31 $4.90 $4.90 $4.71 $4.76 $2.67 43,433
2018-05-30 $4.74 $4.90 $4.70 $4.90 $2.75 65,114
2018-05-29 $5.06 $5.06 $4.71 $4.85 $2.72 52,846
2018-05-25 $4.65 $4.77 $4.60 $4.64 $2.61 34,003
2018-05-24 $4.65 $4.80 $4.65 $4.75 $2.67 50,489
2018-05-23 $4.66 $4.88 $4.66 $4.80 $2.70 63,224
2018-05-22 $4.84 $4.84 $4.73 $4.79 $2.69 56,768
2018-05-21 $4.80 $4.89 $4.66 $4.78 $2.69 44,979
2018-05-18 $4.87 $5.09 $4.87 $5.09 $2.86 17,968
2018-05-17 $5.07 $5.07 $4.80 $4.96 $2.79 55,409
2018-05-16 $5.15 $5.24 $5.08 $5.16 $2.90 21,159
2018-05-15 $5.16 $5.27 $5.15 $5.27 $2.96 34,699
2018-05-14 $5.35 $5.35 $5.10 $5.35 $3.01 60,798
2018-05-11 $5.09 $5.43 $5.09 $5.35 $3.01 58,753
2018-05-10 $5.35 $5.35 $5.27 $5.34 $3.00 85,068
2018-05-09 $5.30 $5.36 $5.11 $5.35 $3.01 57,524
2018-05-08 $5.14 $5.35 $5.14 $5.34 $3.00 66,921
2018-05-07 $5.24 $5.33 $5.16 $5.33 $2.99 38,591
2018-05-04 $5.26 $5.35 $5.14 $5.14 $2.89 60,066
2018-05-03 $5.14 $5.40 $5.14 $5.30 $2.98 175,211
2018-05-02 $5.37 $5.45 $5.30 $5.37 $3.02 84,901
2018-05-01 $5.20 $5.30 $5.11 $5.30 $2.98 52,399
2018-04-30 $5.17 $5.25 $5.07 $5.25 $2.95 40,549
2018-04-27 $5.17 $5.35 $5.17 $5.33 $2.99 44,311
2018-04-26 $5.31 $5.31 $5.19 $5.23 $2.94 74,061
2018-04-25 $5.39 $5.49 $5.31 $5.46 $3.07 38,373
2018-04-24 $5.36 $5.47 $5.36 $5.38 $3.02 41,909
2018-04-23 $5.38 $5.46 $5.25 $5.46 $3.07 26,716
2018-04-20 $5.33 $5.44 $5.28 $5.29 $2.97 37,086
2018-04-19 $5.25 $5.37 $5.17 $5.33 $2.99 28,701
2018-04-18 $5.29 $5.29 $5.16 $5.20 $2.92 26,741
2018-04-17 $5.06 $5.28 $5.06 $5.28 $2.97 57,368
2018-04-16 $4.99 $5.18 $4.99 $5.05 $2.84 176,369
2018-04-13 $5.20 $5.20 $4.99 $5.07 $2.85 25,624
2018-04-12 $5.02 $5.14 $5.00 $5.13 $2.88 107,118
2018-04-11 $5.00 $5.14 $5.00 $5.14 $2.89 29,958
2018-04-10 $5.16 $5.24 $5.07 $5.24 $2.94 45,344
2018-04-09 $5.09 $5.10 $4.99 $5.05 $2.84 26,513
2018-04-06 $5.28 $5.28 $4.99 $5.00 $2.81 46,171
2018-04-05 $5.23 $5.29 $5.08 $5.29 $2.97 72,608
2018-04-04 $5.21 $5.30 $5.20 $5.23 $2.94 29,383
2018-04-03 $5.22 $5.26 $5.11 $5.23 $2.94 42,536
2018-04-02 $5.15 $5.30 $5.01 $5.13 $2.88 34,618
2018-03-29 $5.17 $5.30 $5.14 $5.27 $2.96 43,679
2018-03-28 $4.99 $5.14 $4.99 $5.08 $2.85 51,831
2018-03-27 $5.15 $5.16 $4.93 $4.93 $2.77 45,564
2018-03-26 $5.04 $5.17 $4.95 $5.17 $2.90 35,551
2018-03-23 $5.10 $5.15 $4.95 $5.06 $2.84 44,343
2018-03-22 $5.17 $5.23 $5.07 $5.07 $2.85 37,313
2018-03-21 $5.01 $5.20 $5.01 $5.15 $2.89 90,541
2018-03-20 $5.21 $5.22 $4.97 $5.19 $2.92 100,809
2018-03-19 $4.97 $5.10 $4.89 $5.10 $2.87 61,376
2018-03-16 $5.10 $5.24 $4.97 $5.09 $2.86 233,313
2018-03-15 $5.10 $5.30 $5.10 $5.25 $2.92 72,699
2018-03-14 $5.05 $5.19 $5.05 $5.19 $2.89 53,604
2018-03-13 $5.21 $5.21 $5.02 $5.10 $2.84 215,991
2018-03-12 $5.06 $5.14 $5.03 $5.14 $2.86 81,304
2018-03-09 $5.05 $5.09 $4.98 $5.08 $2.83 25,299
2018-03-08 $5.10 $5.10 $4.96 $4.96 $2.76 49,789
2018-03-07 $5.07 $5.20 $5.07 $5.20 $2.89 91,824
2018-03-06 $5.01 $5.14 $5.00 $5.07 $2.82 67,738
2018-03-05 $4.80 $5.15 $4.80 $5.08 $2.83 64,616
2018-03-02 $4.55 $4.79 $4.55 $4.77 $2.65 57,184
2018-03-01 $4.61 $4.61 $4.48 $4.57 $2.54 73,064
2018-02-28 $4.61 $4.64 $4.52 $4.64 $2.58 81,896
2018-02-27 $4.56 $4.65 $4.51 $4.65 $2.59 28,138
2018-02-26 $4.65 $4.65 $4.48 $4.65 $2.59 206,863
2018-02-23 $4.65 $4.74 $4.63 $4.70 $2.61 82,413
2018-02-22 $4.65 $4.65 $4.52 $4.65 $2.59 845,003
2018-02-21 $4.60 $4.70 $4.60 $4.60 $2.56 386,691
2018-02-20 $4.60 $4.60 $4.43 $4.60 $2.56 482,946
2018-02-16 $4.51 $4.65 $4.51 $4.65 $2.59 89,233
2018-02-15 $4.51 $4.65 $4.51 $4.65 $2.59 2,158,008
2018-02-14 $4.42 $4.69 $4.40 $4.55 $2.53 644,193
2018-02-13 $4.50 $4.54 $4.40 $4.54 $2.53 31,083
2018-02-12 $4.31 $4.53 $4.31 $4.53 $2.52 29,899
2018-02-09 $4.36 $4.49 $4.22 $4.49 $2.50 52,844
2018-02-08 $4.35 $4.50 $4.21 $4.32 $2.40 60,768
2018-02-07 $4.44 $4.49 $4.42 $4.42 $2.46 60,854
2018-02-06 $4.36 $4.57 $4.31 $4.55 $2.53 115,719
2018-02-05 $4.49 $4.55 $4.39 $4.39 $2.44 140,209
2018-02-02 $4.58 $4.65 $4.56 $4.56 $2.54 30,931
2018-02-01 $4.59 $4.72 $4.59 $4.72 $2.63 18,519
2018-01-31 $4.50 $4.65 $4.50 $4.59 $2.55 110,081
2018-01-30 $4.65 $4.65 $4.59 $4.64 $2.58 32,893
2018-01-29 $4.69 $4.69 $4.61 $4.65 $2.59 36,593
2018-01-26 $4.56 $4.69 $4.55 $4.57 $2.54 73,418
2018-01-25 $4.47 $4.65 $4.47 $4.59 $2.55 41,884
2018-01-24 $4.57 $4.59 $4.55 $4.58 $2.55 15,613
2018-01-23 $4.49 $4.60 $4.49 $4.54 $2.53 31,599
2018-01-22 $4.30 $4.50 $4.30 $4.50 $2.50 89,223
2018-01-19 $4.50 $4.50 $4.44 $4.49 $2.50 87,958
2018-01-18 $4.38 $4.50 $4.35 $4.49 $2.50 38,638
2018-01-17 $4.48 $4.50 $4.45 $4.50 $2.50 23,986
2018-01-16 $4.49 $4.50 $4.42 $4.43 $2.46 154,461
2018-01-12 $4.51 $4.60 $4.40 $4.60 $2.56 37,103
2018-01-11 $4.36 $4.58 $4.36 $4.53 $2.52 42,918
2018-01-10 $4.50 $4.55 $4.50 $4.55 $2.53 49,591
2018-01-09 $4.36 $4.60 $4.36 $4.58 $2.55 58,488
2018-01-08 $4.36 $4.50 $4.36 $4.50 $2.50 148,509
2018-01-05 $4.45 $4.50 $4.35 $4.45 $2.48 72,191
2018-01-04 $4.31 $4.32 $4.25 $4.26 $2.37 19,451
2018-01-03 $4.28 $4.40 $4.28 $4.35 $2.42 34,506
2018-01-02 $4.35 $4.37 $4.20 $4.33 $2.41 99,076
2017-12-29 $4.26 $4.35 $4.25 $4.35 $2.42 24,428
2017-12-28 $4.10 $4.30 $4.10 $4.23 $2.35 44,678
2017-12-27 $4.10 $4.25 $4.10 $4.11 $2.29 43,813
2017-12-26 $4.00 $4.11 $4.00 $4.07 $2.26 62,028
2017-12-22 $4.05 $4.16 $4.05 $4.07 $2.26 93,676
2017-12-21 $4.09 $4.19 $4.05 $4.19 $2.33 60,236
2017-12-20 $4.00 $4.12 $4.00 $4.08 $2.27 28,938
2017-12-19 $3.99 $4.14 $3.99 $4.06 $2.26 61,731
2017-12-18 $4.02 $4.10 $3.95 $4.06 $2.26 23,433
2017-12-15 $4.19 $4.30 $4.18 $4.25 $2.36 91,316
2017-12-14 $4.15 $4.35 $4.15 $4.24 $2.36 75,131
2017-12-13 $4.15 $4.30 $4.15 $4.21 $2.34 31,823
2017-12-12 $4.15 $4.33 $4.15 $4.27 $2.38 22,978
2017-12-11 $4.15 $4.30 $4.15 $4.26 $2.37 45,923
2017-12-08 $4.19 $4.22 $4.15 $4.15 $2.31 35,693
2017-12-07 $4.22 $4.30 $4.20 $4.21 $2.34 62,923
2017-12-06 $4.23 $4.25 $4.20 $4.24 $2.36 82,799
2017-12-05 $4.32 $4.35 $4.29 $4.34 $2.41 22,263
2017-12-04 $4.24 $4.40 $4.20 $4.40 $2.45 20,143
2017-12-01 $4.25 $4.45 $4.25 $4.34 $2.41 22,359
2017-11-30 $4.20 $4.39 $4.20 $4.30 $2.39 20,591
2017-11-29 $4.20 $4.30 $4.20 $4.21 $2.34 341,536
2017-11-28 $4.15 $4.37 $4.15 $4.37 $2.43 33,949
2017-11-27 $4.25 $4.40 $4.25 $4.35 $2.42 45,451
2017-11-24 $4.24 $4.37 $4.20 $4.34 $2.41 40,323
2017-11-22 $4.23 $4.38 $4.20 $4.33 $2.41 32,398
2017-11-21 $4.35 $4.38 $4.25 $4.32 $2.40 51,591
2017-11-20 $4.20 $4.36 $4.20 $4.35 $2.42 12,556
2017-11-17 $4.30 $4.34 $4.25 $4.30 $2.39 44,294
2017-11-16 $4.19 $4.35 $4.15 $4.29 $2.39 24,669
2017-11-15 $4.27 $4.35 $4.15 $4.35 $2.42 13,231
2017-11-14 $4.44 $4.48 $4.44 $4.46 $2.48 53,894
2017-11-13 $4.54 $4.60 $4.54 $4.58 $2.55 46,308
2017-11-10 $4.65 $4.65 $4.59 $4.65 $2.59 22,836
2017-11-09 $4.53 $4.61 $4.51 $4.61 $2.56 40,643
2017-11-08 $4.40 $4.60 $4.40 $4.60 $2.56 49,104
2017-11-07 $4.54 $4.59 $4.53 $4.59 $2.55 29,646
2017-11-06 $4.55 $4.59 $4.53 $4.59 $2.55 31,674
2017-11-03 $4.58 $4.65 $4.45 $4.65 $2.59 54,274
2017-11-02 $4.50 $4.65 $4.50 $4.60 $2.56 54,648
2017-11-01 $4.64 $4.70 $4.60 $4.70 $2.61 78,924
2017-10-31 $4.40 $4.61 $4.40 $4.60 $2.56 99,878
2017-10-30 $4.50 $4.55 $4.50 $4.55 $2.53 22,391
2017-10-27 $4.49 $4.60 $4.49 $4.55 $2.53 356,204
2017-10-26 $4.45 $4.55 $4.40 $4.46 $2.48 140,051
2017-10-25 $4.29 $4.55 $4.25 $4.55 $2.53 37,408
2017-10-24 $4.38 $4.55 $4.35 $4.55 $2.53 45,298
2017-10-23 $4.35 $4.60 $4.35 $4.60 $2.56 18,766
2017-10-20 $4.51 $4.60 $4.42 $4.60 $2.56 561,049
2017-10-19 $4.50 $4.53 $4.38 $4.51 $2.51 16,146
2017-10-18 $4.25 $4.45 $4.25 $4.40 $2.45 29,586
2017-10-17 $4.44 $4.48 $4.31 $4.34 $2.41 23,114
2017-10-16 $4.46 $4.50 $4.38 $4.50 $2.50 14,474
2017-10-13 $4.48 $4.60 $4.46 $4.60 $2.56 20,876
2017-10-12 $4.40 $4.52 $4.40 $4.52 $2.51 52,568
2017-10-11 $4.37 $4.40 $4.34 $4.37 $2.43 44,178
2017-10-10 $4.41 $4.46 $4.37 $4.46 $2.48 26,011
2017-10-09 $4.45 $4.60 $4.36 $4.60 $2.56 18,334
2017-10-06 $4.47 $4.50 $4.41 $4.48 $2.49 35,398
2017-10-05 $4.41 $4.45 $4.36 $4.45 $2.48 20,131
2017-10-04 $4.40 $4.51 $4.40 $4.51 $2.51 32,991
2017-10-03 $4.50 $4.54 $4.45 $4.46 $2.48 103,968
2017-10-02 $4.55 $4.60 $4.55 $4.58 $2.55 41,261
2017-09-29 $4.51 $4.65 $4.49 $4.65 $2.59 26,386
2017-09-28 $4.55 $4.60 $4.53 $4.53 $2.52 21,833
2017-09-27 $4.47 $4.55 $4.47 $4.55 $2.53 12,873
2017-09-26 $4.50 $4.55 $4.45 $4.55 $2.53 36,501
2017-09-25 $4.51 $4.51 $4.46 $4.50 $2.50 74,089
2017-09-22 $4.58 $4.65 $4.57 $4.64 $2.58 8,876
2017-09-21 $4.60 $4.65 $4.51 $4.65 $2.59 33,386
2017-09-20 $4.61 $4.65 $4.52 $4.56 $2.54 43,736
2017-09-19 $4.55 $4.56 $4.50 $4.50 $2.50 42,018
2017-09-18 $4.62 $4.62 $4.50 $4.62 $2.57 22,873
2017-09-15 $4.60 $4.60 $4.50 $4.53 $2.52 42,299
2017-09-14 $4.61 $4.67 $4.60 $4.62 $2.57 35,989
2017-09-13 $4.57 $4.59 $4.53 $4.54 $2.53 25,551
2017-09-12 $4.53 $4.60 $4.53 $4.54 $2.53 50,541
2017-09-11 $4.52 $4.62 $4.52 $4.56 $2.54 28,303
2017-09-08 $4.65 $4.65 $4.52 $4.60 $2.56 113,596
2017-09-07 $4.64 $4.65 $4.60 $4.60 $2.56 19,316
2017-09-06 $4.66 $4.66 $4.55 $4.64 $2.58 71,231
2017-09-05 $4.73 $4.73 $4.67 $4.72 $2.63 20,584
2017-09-01 $4.70 $4.73 $4.67 $4.73 $2.63 31,088
2017-08-31 $4.65 $4.70 $4.65 $4.65 $2.59 32,524
2017-08-30 $4.70 $4.70 $4.64 $4.64 $2.58 22,503
2017-08-29 $4.65 $4.70 $4.54 $4.65 $2.59 41,998
2017-08-28 $4.59 $4.74 $4.58 $4.63 $2.58 12,844
2017-08-25 $4.64 $4.75 $4.52 $4.75 $2.64 15,636
2017-08-24 $4.49 $4.70 $4.48 $4.69 $2.61 24,969
2017-08-23 $4.61 $4.70 $4.59 $4.59 $2.55 46,911
2017-08-22 $4.59 $4.67 $4.59 $4.62 $2.57 16,344
2017-08-21 $4.59 $4.75 $4.59 $4.67 $2.60 31,256
2017-08-18 $4.58 $4.65 $4.58 $4.61 $2.56 34,221
2017-08-17 $4.70 $4.80 $4.60 $4.60 $2.56 45,618
2017-08-16 $4.57 $4.74 $4.48 $4.66 $2.59 19,064
2017-08-15 $4.65 $4.65 $4.47 $4.50 $2.50 14,308
2017-08-14 $4.60 $4.67 $4.59 $4.67 $2.60 55,331
2017-08-11 $4.74 $4.79 $4.63 $4.79 $2.66 22,054
2017-08-10 $4.70 $4.83 $4.61 $4.78 $2.66 59,026
2017-08-09 $4.79 $4.79 $4.72 $4.77 $2.65 93,904
2017-08-08 $4.82 $4.82 $4.74 $4.78 $2.66 24,586
2017-08-07 $4.84 $4.93 $4.76 $4.77 $2.65 24,988
2017-08-04 $4.76 $4.82 $4.75 $4.75 $2.64 34,729
2017-08-03 $4.75 $4.87 $4.73 $4.87 $2.71 35,488
2017-08-02 $4.59 $4.76 $4.59 $4.75 $2.64 38,886
2017-08-01 $4.77 $4.77 $4.63 $4.63 $2.58 32,574
2017-07-31 $4.78 $4.78 $4.70 $4.72 $2.63 49,063
2017-07-28 $4.81 $4.88 $4.81 $4.82 $2.68 23,153
2017-07-27 $4.87 $4.96 $4.62 $4.84 $2.69 12,651
2017-07-26 $5.06 $5.06 $4.88 $4.96 $2.76 52,498
2017-07-25 $4.99 $5.04 $4.97 $5.03 $2.80 29,106
2017-07-24 $5.01 $5.03 $4.96 $4.97 $2.76 20,643
2017-07-21 $4.90 $5.02 $4.89 $5.02 $2.79 28,316
2017-07-20 $5.00 $5.00 $4.88 $4.98 $2.77 30,004
2017-07-19 $4.93 $4.99 $4.87 $4.98 $2.77 32,249
2017-07-18 $4.90 $4.92 $4.80 $4.92 $2.74 19,581
2017-07-17 $4.91 $4.91 $4.87 $4.89 $2.72 21,074
2017-07-14 $4.84 $4.90 $4.81 $4.87 $2.71 12,676
2017-07-13 $4.66 $4.84 $4.66 $4.84 $2.69 14,456
2017-07-12 $4.65 $4.84 $4.65 $4.84 $2.69 22,146
2017-07-11 $4.73 $4.78 $4.69 $4.77 $2.65 44,018
2017-07-10 $4.59 $4.66 $4.59 $4.66 $2.59 7,928
2017-07-07 $4.51 $4.64 $4.51 $4.64 $2.58 53,511
2017-07-06 $4.44 $4.65 $4.40 $4.64 $2.58 29,519
2017-07-05 $4.57 $4.66 $4.57 $4.66 $2.59 28,464
2017-07-03 $4.50 $4.55 $4.45 $4.52 $2.51 45,059
2017-06-30 $4.50 $4.59 $4.50 $4.57 $2.54 19,456
2017-06-29 $4.55 $4.63 $4.42 $4.54 $2.53 44,298
2017-06-28 $4.59 $4.65 $4.57 $4.62 $2.57 22,254
2017-06-27 $4.40 $4.47 $4.40 $4.46 $2.48 17,388
2017-06-26 $4.54 $4.54 $4.40 $4.45 $2.48 39,426
2017-06-23 $4.63 $4.65 $4.56 $4.63 $2.58 112,406
2017-06-22 $4.54 $4.66 $4.54 $4.62 $2.57 40,621
2017-06-21 $4.64 $4.64 $4.54 $4.63 $2.58 25,669
2017-06-20 $4.60 $4.62 $4.54 $4.54 $2.53 20,221
2017-06-19 $4.60 $4.65 $4.59 $4.65 $2.59 31,464
2017-06-16 $4.64 $4.64 $4.36 $4.47 $2.49 59,006
2017-06-15 $4.61 $4.65 $4.60 $4.63 $2.58 83,383
2017-06-14 $4.61 $4.61 $4.56 $4.61 $2.56 14,591
2017-06-13 $4.61 $4.61 $4.48 $4.61 $2.56 14,074
2017-06-12 $4.58 $4.61 $4.52 $4.52 $2.51 11,751
2017-06-09 $4.51 $4.67 $4.51 $4.61 $2.56 31,033
2017-06-08 $4.59 $4.69 $4.58 $4.69 $2.61 34,971
2017-06-07 $4.53 $4.63 $4.53 $4.61 $2.56 19,544
2017-06-06 $4.59 $4.60 $4.50 $4.59 $2.55 74,129
2017-06-05 $4.48 $4.59 $4.48 $4.58 $2.55 77,621
2017-06-02 $4.51 $4.60 $4.51 $4.59 $2.55 57,411
2017-06-01 $4.31 $4.59 $4.31 $4.59 $2.55 22,426
2017-05-31 $4.46 $4.49 $4.39 $4.45 $2.48 49,656
2017-05-30 $4.49 $4.49 $4.36 $4.45 $2.48 13,531
2017-05-26 $4.46 $4.46 $4.24 $4.39 $2.44 24,734
2017-05-25 $4.43 $4.43 $4.24 $4.37 $2.43 22,723
2017-05-24 $4.22 $4.32 $4.16 $4.32 $2.40 15,383
2017-05-23 $4.16 $4.36 $4.16 $4.17 $2.32 32,844
2017-05-22 $4.15 $4.35 $4.15 $4.34 $2.41 56,081
2017-05-19 $4.25 $4.28 $4.17 $4.24 $2.36 21,611
2017-05-18 $4.15 $4.29 $4.15 $4.18 $2.33 23,808
2017-05-17 $4.43 $4.43 $4.15 $4.16 $2.31 19,003
2017-05-16 $4.29 $4.29 $4.15 $4.22 $2.35 41,713
2017-05-15 $4.21 $4.28 $4.18 $4.27 $2.38 95,503
2017-05-12 $4.10 $4.25 $4.05 $4.17 $2.32 33,398
2017-05-11 $4.44 $4.44 $4.10 $4.33 $2.41 36,219
2017-05-10 $4.30 $4.30 $4.12 $4.14 $2.30 19,296
2017-05-09 $4.29 $4.30 $4.22 $4.29 $2.39 26,588
2017-05-08 $4.17 $4.42 $4.17 $4.35 $2.42 35,178
2017-05-05 $4.36 $4.36 $4.20 $4.32 $2.40 22,738
2017-05-04 $4.38 $4.38 $4.08 $4.15 $2.31 27,424
2017-05-03 $4.21 $4.30 $4.15 $4.23 $2.35 17,993
2017-05-02 $4.30 $4.30 $4.16 $4.27 $2.38 17,599
2017-05-01 $4.18 $4.26 $4.15 $4.23 $2.35 14,918
2017-04-28 $4.14 $4.32 $4.11 $4.15 $2.31 14,884
2017-04-27 $4.01 $4.24 $4.01 $4.19 $2.33 25,881
2017-04-26 $4.25 $4.36 $4.17 $4.26 $2.37 21,286
2017-04-25 $4.20 $4.36 $4.06 $4.11 $2.29 12,393
2017-04-24 $4.23 $4.33 $4.12 $4.18 $2.33 74,851
2017-04-21 $4.38 $4.38 $4.23 $4.23 $2.35 65,686
2017-04-20 $4.26 $4.35 $4.23 $4.35 $2.42 11,223
2017-04-19 $4.24 $4.39 $4.23 $4.29 $2.39 9,939
2017-04-18 $4.32 $4.34 $4.24 $4.28 $2.38 9,963
2017-04-17 $4.34 $4.45 $4.24 $4.25 $2.36 18,418
2017-04-13 $4.34 $4.34 $4.24 $4.24 $2.36 31,396
2017-04-12 $4.27 $4.32 $4.24 $4.25 $2.36 15,011
2017-04-11 $4.22 $4.25 $4.22 $4.23 $2.35 24,461
2017-04-10 $4.25 $4.30 $4.22 $4.25 $2.36 23,511
2017-04-07 $4.30 $4.30 $4.22 $4.24 $2.36 23,791
2017-04-06 $4.33 $4.33 $4.22 $4.26 $2.37 23,896
2017-04-05 $4.25 $4.27 $4.23 $4.23 $2.35 51,954
2017-04-04 $4.20 $4.24 $4.20 $4.24 $2.36 22,788
2017-04-03 $4.22 $4.36 $4.20 $4.24 $2.36 276,289
2017-03-31 $4.25 $4.29 $4.22 $4.28 $2.38 35,333
2017-03-30 $4.22 $4.25 $4.22 $4.23 $2.34 20,449
2017-03-29 $4.23 $4.28 $4.20 $4.25 $2.33 22,518
2017-03-28 $4.28 $4.31 $4.20 $4.28 $2.35 16,634
2017-03-27 $4.22 $4.31 $4.20 $4.25 $2.33 55,956
2017-03-24 $4.38 $4.38 $4.26 $4.26 $2.34 37,333
2017-03-23 $4.33 $4.39 $4.26 $4.31 $2.37 111,499
2017-03-22 $4.27 $4.33 $4.24 $4.32 $2.37 33,484
2017-03-21 $4.28 $4.35 $4.20 $4.27 $2.35 26,264
2017-03-20 $4.35 $4.35 $4.20 $4.32 $2.37 30,746
2017-03-17 $4.49 $4.49 $4.20 $4.20 $2.31 39,833
2017-03-16 $4.45 $4.49 $4.20 $4.24 $2.33 25,333
2017-03-15 $4.26 $4.33 $4.20 $4.32 $2.37 41,709
2017-03-14 $4.22 $4.32 $4.20 $4.32 $2.37 34,846
2017-03-13 $4.23 $4.33 $4.20 $4.26 $2.34 45,533
2017-03-10 $4.20 $4.20 $4.13 $4.13 $2.27 14,171
2017-03-09 $4.17 $4.25 $4.09 $4.09 $2.25 55,596
2017-03-08 $4.22 $4.25 $4.17 $4.21 $2.31 116,514
2017-03-07 $4.23 $4.25 $4.21 $4.21 $2.31 19,576
2017-03-06 $4.30 $4.34 $4.29 $4.30 $2.36 57,333
2017-03-03 $4.31 $4.43 $4.20 $4.29 $2.36 139,999
2017-03-02 $4.49 $4.49 $4.31 $4.38 $2.41 45,171
2017-03-01 $4.29 $4.49 $4.25 $4.37 $2.40 20,274
2017-02-28 $4.33 $4.48 $4.29 $4.38 $2.41 19,516
2017-02-27 $4.26 $4.33 $4.26 $4.33 $2.38 36,546
2017-02-24 $4.26 $4.33 $4.26 $4.28 $2.35 62,604
2017-02-23 $4.31 $4.37 $4.26 $4.34 $2.38 73,139
2017-02-22 $4.33 $4.55 $4.33 $4.33 $2.38 87,849
2017-02-21 $4.56 $4.68 $4.39 $4.59 $2.52 30,488
2017-02-17 $4.52 $4.53 $4.41 $4.51 $2.48 39,676
2017-02-16 $4.32 $4.46 $4.32 $4.44 $2.44 69,016
2017-02-15 $4.20 $4.38 $4.20 $4.29 $2.36 24,918
2017-02-14 $4.12 $4.39 $4.12 $4.29 $2.36 74,849
2017-02-13 $4.14 $4.24 $4.11 $4.21 $2.31 32,151
2017-02-10 $4.14 $4.25 $4.14 $4.21 $2.31 16,543
2017-02-09 $4.11 $4.17 $4.06 $4.11 $2.26 50,933
2017-02-08 $4.16 $4.25 $4.15 $4.20 $2.31 54,393
2017-02-07 $4.16 $4.25 $4.15 $4.15 $2.28 44,503
2017-02-06 $4.21 $4.25 $4.16 $4.18 $2.30 21,451
2017-02-03 $4.15 $4.25 $4.15 $4.25 $2.33 32,634
2017-02-02 $4.13 $4.15 $4.06 $4.15 $2.28 34,393
2017-02-01 $4.01 $4.16 $4.01 $4.12 $2.26 24,283
2017-01-31 $4.17 $4.18 $4.04 $4.18 $2.30 26,389
2017-01-30 $4.06 $4.11 $4.01 $4.10 $2.25 68,039
2017-01-27 $4.12 $4.15 $4.07 $4.15 $2.28 40,121
2017-01-26 $4.12 $4.17 $4.06 $4.06 $2.23 62,753
2017-01-25 $4.12 $4.18 $4.12 $4.13 $2.27 32,413
2017-01-24 $4.13 $4.18 $4.07 $4.07 $2.24 21,356
2017-01-23 $4.05 $4.18 $4.03 $4.03 $2.21 75,676
2017-01-20 $4.02 $4.05 $3.98 $4.02 $2.21 60,078
2017-01-19 $3.98 $4.03 $3.96 $3.97 $2.18 38,649
2017-01-18 $3.98 $4.05 $3.97 $3.97 $2.18 21,173
2017-01-17 $4.10 $4.10 $3.96 $4.01 $2.20 50,981
2017-01-13 $4.02 $4.09 $4.00 $4.00 $2.20 37,553
2017-01-12 $3.97 $4.05 $3.97 $4.05 $2.22 60,669
2017-01-11 $3.95 $4.05 $3.94 $4.00 $2.20 39,211
2017-01-10 $4.00 $4.05 $3.94 $4.00 $2.20 43,413
2017-01-09 $3.96 $4.04 $3.95 $4.03 $2.21 85,366
2017-01-06 $4.05 $4.05 $3.93 $3.95 $2.17 54,994
2017-01-05 $3.88 $4.00 $3.85 $3.95 $2.17 54,039
2017-01-04 $3.81 $3.88 $3.80 $3.84 $2.11 93,689
2017-01-03 $3.52 $3.68 $3.52 $3.57 $1.96 29,674
2016-12-30 $3.51 $3.62 $3.33 $3.59 $1.97 106,023
2016-12-29 $3.50 $3.70 $3.50 $3.63 $1.99 48,726
2016-12-28 $3.64 $3.71 $3.61 $3.67 $2.02 44,609
2016-12-27 $3.74 $3.75 $3.74 $3.75 $2.06 31,359
2016-12-23 $3.78 $3.83 $3.74 $3.74 $2.05 23,418
2016-12-22 $3.74 $3.77 $3.74 $3.77 $2.07 56,869
2016-12-21 $3.74 $3.75 $3.74 $3.74 $2.05 40,863
2016-12-20 $3.68 $3.75 $3.68 $3.74 $2.05 118,018
2016-12-19 $3.65 $3.73 $3.65 $3.73 $2.05 87,114
2016-12-16 $3.63 $3.71 $3.63 $3.66 $2.01 39,464
2016-12-15 $3.65 $3.75 $3.64 $3.66 $2.01 45,213
2016-12-14 $3.70 $3.75 $3.63 $3.75 $2.06 46,469
2016-12-13 $3.72 $3.88 $3.70 $3.76 $2.07 52,418
2016-12-12 $3.74 $3.78 $3.73 $3.74 $2.05 34,199
2016-12-09 $3.72 $3.86 $3.72 $3.80 $2.09 16,551
2016-12-08 $3.80 $3.91 $3.75 $3.89 $2.14 81,011
2016-12-07 $3.72 $3.85 $3.72 $3.79 $2.08 57,869
2016-12-06 $3.76 $3.86 $3.73 $3.75 $2.06 42,718
2016-12-05 $3.75 $3.84 $3.72 $3.80 $2.09 31,493
2016-12-02 $3.75 $3.84 $3.74 $3.74 $2.05 34,478
2016-12-01 $3.82 $3.83 $3.78 $3.79 $2.08 55,323
2016-11-30 $3.92 $3.92 $3.76 $3.76 $2.07 120,164
2016-11-29 $3.96 $3.96 $3.87 $3.89 $2.14 31,536
2016-11-28 $4.13 $4.13 $3.95 $3.96 $2.18 42,804
2016-11-25 $4.20 $4.25 $4.17 $4.21 $2.31 17,698
2016-11-23 $4.15 $4.20 $4.14 $4.20 $2.31 34,514
2016-11-22 $4.19 $4.20 $4.15 $4.20 $2.31 40,221
2016-11-21 $4.30 $4.30 $4.18 $4.20 $2.31 32,053
2016-11-18 $4.38 $4.38 $4.30 $4.37 $2.40 454,966
2016-11-17 $4.31 $4.33 $4.30 $4.31 $2.37 6,648
2016-11-16 $4.21 $4.33 $4.21 $4.22 $2.32 10,299
2016-11-15 $4.23 $4.33 $4.20 $4.20 $2.31 72,429
2016-11-14 $4.20 $4.23 $4.20 $4.20 $2.31 29,489
2016-11-11 $4.20 $4.22 $4.10 $4.15 $2.28 79,948
2016-11-10 $4.17 $4.20 $3.97 $4.10 $2.25 229,074
2016-11-09 $4.02 $4.02 $3.95 $3.99 $2.19 69,223
2016-11-08 $3.84 $4.12 $3.84 $4.09 $2.25 19,554
2016-11-07 $4.03 $4.15 $4.03 $4.04 $2.22 74,138
2016-11-04 $4.06 $4.23 $4.00 $4.23 $2.32 92,099
2016-11-03 $4.11 $4.28 $4.11 $4.24 $2.33 72,086
2016-11-02 $4.46 $4.46 $4.40 $4.46 $2.45 106,824
2016-11-01 $4.51 $4.51 $4.42 $4.50 $2.47 12,539
2016-10-31 $4.51 $4.51 $4.40 $4.50 $2.47 49,189
2016-10-28 $4.49 $4.50 $4.39 $4.45 $2.44 27,678
2016-10-27 $4.50 $4.50 $4.41 $4.43 $2.43 6,166
2016-10-26 $4.48 $4.50 $4.41 $4.50 $2.47 17,566
2016-10-25 $4.38 $4.44 $4.37 $4.41 $2.42 36,233
2016-10-24 $4.40 $4.43 $4.40 $4.43 $2.43 32,463
2016-10-21 $4.32 $4.42 $4.32 $4.42 $2.43 22,593
2016-10-20 $4.37 $4.40 $4.35 $4.40 $2.42 30,858
2016-10-19 $4.26 $4.37 $4.26 $4.36 $2.40 30,324
2016-10-18 $4.32 $4.37 $4.29 $4.37 $2.40 7,803
2016-10-17 $4.22 $4.30 $4.22 $4.30 $2.36 57,303
2016-10-14 $4.34 $4.40 $4.33 $4.37 $2.40 46,954
2016-10-13 $4.33 $4.38 $4.31 $4.38 $2.41 23,861
2016-10-12 $4.35 $4.35 $4.21 $4.29 $2.36 17,104
2016-10-11 $4.24 $4.38 $4.23 $4.36 $2.40 23,251
2016-10-10 $4.30 $4.38 $4.29 $4.37 $2.40 18,388
2016-10-07 $4.46 $4.46 $4.40 $4.43 $2.43 14,126
2016-10-06 $4.37 $4.45 $4.35 $4.45 $2.44 28,731
2016-10-05 $4.27 $4.33 $4.26 $4.33 $2.38 33,363
2016-10-04 $4.24 $4.33 $4.21 $4.21 $2.31 287,478
2016-10-03 $4.25 $4.27 $4.14 $4.26 $2.34 125,449
2016-09-30 $4.02 $4.06 $4.01 $4.05 $2.22 67,409
2016-09-29 $4.01 $4.03 $3.98 $4.03 $2.21 30,811
2016-09-28 $4.05 $4.09 $4.00 $4.04 $2.22 52,506
2016-09-27 $4.12 $4.12 $3.98 $4.05 $2.22 155,534
2016-09-26 $4.17 $4.17 $4.05 $4.11 $2.26 215,724
2016-09-23 $3.92 $4.10 $3.92 $3.92 $2.15 26,364
2016-09-22 $4.04 $4.10 $4.02 $4.10 $2.25 11,244
2016-09-21 $4.07 $4.13 $4.06 $4.11 $2.26 37,078
2016-09-20 $3.99 $4.15 $3.99 $4.15 $2.28 53,639
2016-09-19 $4.01 $4.04 $3.99 $4.03 $2.21 31,151
2016-09-16 $3.99 $4.10 $3.99 $4.10 $2.25 36,738
2016-09-15 $4.05 $4.10 $3.99 $4.09 $2.25 62,099
2016-09-14 $4.02 $4.10 $4.00 $4.05 $2.22 21,618
2016-09-13 $3.96 $4.05 $3.96 $4.05 $2.22 19,993
2016-09-12 $3.96 $4.17 $3.96 $4.17 $2.29 28,546
2016-09-09 $3.97 $4.17 $3.97 $4.16 $2.29 40,369
2016-09-08 $4.11 $4.18 $3.99 $4.03 $2.21 23,626
2016-09-07 $4.21 $4.25 $4.14 $4.25 $2.33 10,831
2016-09-06 $4.12 $4.22 $4.12 $4.20 $2.31 132,034
2016-09-02 $4.27 $4.30 $4.20 $4.24 $2.33 40,388
2016-09-01 $4.30 $4.30 $4.20 $4.30 $2.36 9,451
2016-08-31 $4.18 $4.25 $4.15 $4.23 $2.32 40,019
2016-08-30 $3.95 $4.20 $3.91 $4.15 $2.28 51,656
2016-08-29 $3.96 $4.15 $3.96 $4.12 $2.26 55,156
2016-08-26 $3.95 $4.18 $3.95 $4.18 $2.30 15,759
2016-08-25 $4.01 $4.20 $4.01 $4.01 $2.20 26,918
2016-08-24 $4.08 $4.20 $4.05 $4.10 $2.25 14,179
2016-08-23 $4.15 $4.32 $4.15 $4.18 $2.30 34,904
2016-08-22 $4.20 $4.27 $4.04 $4.27 $2.35 25,841
2016-08-19 $4.30 $4.33 $4.28 $4.33 $2.38 45,646
2016-08-18 $4.39 $4.39 $4.26 $4.37 $2.40 118,391
2016-08-17 $4.22 $4.31 $4.20 $4.29 $2.36 141,339
2016-08-16 $4.22 $4.25 $4.15 $4.17 $2.29 20,578
2016-08-15 $4.10 $4.19 $4.10 $4.13 $2.27 37,871
2016-08-12 $4.02 $4.09 $3.99 $3.99 $2.19 60,143
2016-08-11 $4.00 $4.06 $3.99 $4.01 $2.20 57,503
2016-08-10 $3.90 $4.03 $3.90 $4.00 $2.20 198,986
2016-08-09 $3.88 $3.96 $3.85 $3.96 $2.18 40,369
2016-08-08 $3.89 $3.93 $3.87 $3.90 $2.14 19,411
2016-08-05 $3.90 $4.03 $3.87 $3.92 $2.15 11,901
2016-08-04 $3.98 $4.03 $3.87 $3.98 $2.19 68,379
2016-08-03 $3.86 $4.00 $3.86 $3.90 $2.14 8,189
2016-08-02 $3.80 $4.00 $3.80 $4.00 $2.20 25,901
2016-08-01 $4.00 $4.00 $3.80 $4.00 $2.20 28,193
2016-07-29 $3.73 $3.83 $3.73 $3.80 $2.09 29,423
2016-07-28 $3.75 $3.76 $3.70 $3.75 $2.06 10,601
2016-07-27 $3.68 $3.70 $3.59 $3.60 $1.98 81,546
2016-07-26 $3.47 $3.47 $3.42 $3.46 $1.90 18,448
2016-07-25 $3.50 $3.50 $3.44 $3.44 $1.89 30,624
2016-07-22 $3.54 $3.54 $3.51 $3.53 $1.94 25,124
2016-07-21 $3.58 $3.58 $3.52 $3.55 $1.95 23,488
2016-07-20 $3.58 $3.64 $3.58 $3.61 $1.98 30,723
2016-07-19 $3.58 $3.69 $3.58 $3.62 $1.99 27,094
2016-07-18 $3.63 $3.64 $3.57 $3.64 $2.00 52,691
2016-07-15 $3.66 $3.73 $3.61 $3.65 $2.01 166,831
2016-07-14 $3.66 $3.72 $3.66 $3.71 $2.04 10,328
2016-07-13 $3.67 $3.73 $3.66 $3.73 $2.05 9,268
2016-07-12 $3.67 $3.77 $3.66 $3.73 $2.05 28,626
2016-07-11 $3.80 $3.83 $3.70 $3.75 $2.06 44,451
2016-07-08 $3.70 $4.00 $3.70 $3.85 $2.12 14,009
2016-07-07 $3.76 $3.92 $3.60 $3.60 $1.98 6,516
2016-07-06 $3.55 $3.77 $3.55 $3.77 $2.07 38,044
2016-07-05 $3.57 $3.61 $3.53 $3.60 $1.98 24,491
2016-07-01 $3.57 $3.58 $3.52 $3.52 $1.93 21,946
2016-06-30 $3.55 $3.69 $3.50 $3.61 $1.98 40,228
2016-06-29 $3.45 $3.51 $3.45 $3.50 $1.92 55,339
2016-06-28 $3.45 $3.53 $3.45 $3.48 $1.91 39,526
2016-06-27 $3.44 $3.51 $3.40 $3.45 $1.90 62,178
2016-06-24 $3.40 $3.47 $3.40 $3.42 $1.88 30,644
2016-06-23 $3.58 $3.58 $3.52 $3.55 $1.95 63,194
2016-06-22 $3.70 $3.70 $3.59 $3.59 $1.97 20,404
2016-06-21 $3.81 $3.94 $3.70 $3.70 $2.03 146,526
2016-06-20 $4.00 $4.00 $3.79 $3.81 $2.09 47,758
2016-06-17 $4.00 $4.03 $3.79 $3.90 $2.14 38,871
2016-06-16 $3.90 $3.97 $3.79 $3.94 $2.16 32,063
2016-06-15 $3.90 $3.94 $3.90 $3.91 $2.15 16,698
2016-06-14 $3.92 $3.99 $3.90 $3.95 $2.17 11,943
2016-06-13 $4.10 $4.10 $4.00 $4.00 $2.20 33,531
2016-06-10 $4.14 $4.23 $3.90 $4.23 $2.32 44,243
2016-06-09 $3.87 $4.14 $3.87 $4.14 $2.27 31,416
2016-06-08 $3.75 $3.95 $3.75 $3.93 $2.16 18,088
2016-06-07 $3.77 $3.77 $3.70 $3.77 $2.07 19,541
2016-06-06 $3.81 $3.81 $3.75 $3.77 $2.07 35,564
2016-06-03 $3.81 $3.94 $3.81 $3.92 $2.15 93,893
2016-06-02 $3.72 $3.90 $3.72 $3.90 $2.14 25,374
2016-06-01 $3.58 $3.91 $3.58 $3.91 $2.15 12,179
2016-05-31 $3.55 $3.69 $3.55 $3.58 $1.97 21,299
2016-05-27 $3.49 $3.62 $3.46 $3.49 $1.92 61,923
2016-05-26 $3.45 $3.59 $3.45 $3.49 $1.92 13,598
2016-05-25 $3.65 $3.65 $3.40 $3.43 $1.88 10,434
2016-05-24 $3.52 $3.65 $3.52 $3.62 $1.99 24,533
2016-05-23 $3.59 $3.61 $3.46 $3.59 $1.97 45,189
2016-05-20 $3.54 $3.77 $3.54 $3.58 $1.97 34,783
2016-05-19 $3.72 $3.77 $3.58 $3.77 $2.07 15,361
2016-05-18 $3.62 $3.75 $3.58 $3.75 $2.06 29,323
2016-05-17 $3.60 $3.64 $3.55 $3.55 $1.95 8,976
2016-05-16 $3.84 $3.84 $3.74 $3.77 $2.07 79,379
2016-05-13 $3.84 $3.94 $3.81 $3.81 $2.09 9,721
2016-05-12 $3.85 $3.96 $3.81 $3.96 $2.18 23,719
2016-05-11 $3.84 $3.96 $3.84 $3.96 $2.18 49,888
2016-05-10 $3.80 $3.83 $3.72 $3.81 $2.09 29,569
2016-05-09 $3.64 $3.68 $3.62 $3.62 $1.99 50,526
2016-05-06 $3.48 $3.54 $3.48 $3.54 $1.94 12,426
2016-05-05 $3.51 $3.55 $3.48 $3.55 $1.95 53,279
2016-05-04 $3.63 $3.68 $3.47 $3.49 $1.92 64,609
2016-05-03 $3.72 $3.72 $3.54 $3.65 $2.01 33,816
2016-05-02 $3.76 $3.85 $3.74 $3.83 $2.10 28,319
2016-04-29 $3.77 $3.77 $3.74 $3.74 $2.05 22,701
2016-04-28 $3.70 $3.85 $3.70 $3.83 $2.10 30,448
2016-04-27 $3.79 $3.84 $3.72 $3.75 $2.06 29,466
2016-04-26 $3.88 $3.88 $3.80 $3.88 $2.13 62,164
2016-04-25 $3.70 $3.74 $3.70 $3.74 $2.05 17,198
2016-04-22 $3.66 $3.70 $3.65 $3.70 $2.03 67,709
2016-04-21 $3.70 $3.74 $3.58 $3.74 $2.05 29,323
2016-04-20 $3.71 $3.75 $3.70 $3.75 $2.06 19,829
2016-04-19 $3.75 $3.75 $3.70 $3.70 $2.03 15,048
2016-04-18 $3.68 $3.76 $3.63 $3.65 $2.01 40,644
2016-04-15 $3.71 $3.76 $3.65 $3.76 $2.07 36,773
2016-04-14 $3.64 $3.75 $3.61 $3.65 $2.01 43,618
2016-04-13 $3.63 $3.76 $3.63 $3.63 $1.99 39,204
2016-04-12 $3.60 $3.70 $3.60 $3.65 $2.01 35,484
2016-04-11 $3.60 $3.69 $3.60 $3.60 $1.98 20,728
2016-04-08 $3.67 $3.80 $3.67 $3.80 $2.09 34,768
2016-04-07 $3.65 $3.70 $3.65 $3.67 $2.02 45,774
2016-04-06 $3.58 $3.71 $3.55 $3.71 $2.04 14,343
2016-04-05 $3.70 $3.82 $3.70 $3.70 $2.03 46,503
2016-04-04 $3.62 $3.70 $3.50 $3.69 $2.03 77,414
2016-04-01 $3.56 $3.69 $3.48 $3.50 $1.92 30,941
2016-03-31 $3.55 $3.69 $3.55 $3.55 $1.95 11,039
2016-03-30 $3.55 $3.67 $3.55 $3.55 $1.95 25,139
2016-03-29 $3.65 $3.86 $3.65 $3.81 $2.09 49,316
2016-03-28 $3.85 $3.91 $3.83 $3.90 $2.14 21,509
2016-03-24 $3.80 $3.88 $3.80 $3.85 $2.12 62,788
2016-03-23 $3.90 $3.90 $3.84 $3.86 $2.12 9,226
2016-03-22 $3.93 $3.99 $3.84 $3.91 $2.15 66,106
2016-03-21 $4.03 $4.07 $3.92 $4.01 $2.20 52,989
2016-03-18 $3.85 $3.97 $3.85 $3.89 $2.14 63,451
2016-03-17 $4.00 $4.06 $3.85 $3.87 $2.13 94,959
2016-03-16 $3.94 $3.98 $3.88 $3.88 $2.10 31,936
2016-03-15 $3.92 $4.15 $3.92 $3.96 $2.14 40,894
2016-03-14 $3.94 $4.05 $3.94 $4.05 $2.19 35,178
2016-03-11 $3.90 $3.96 $3.90 $3.92 $2.12 85,779
2016-03-10 $3.75 $3.80 $3.75 $3.78 $2.04 144,039
2016-03-09 $3.65 $3.67 $3.60 $3.65 $1.97 132,826
2016-03-08 $3.50 $3.58 $3.50 $3.56 $1.92 42,548
2016-03-07 $3.54 $3.54 $3.50 $3.50 $1.89 34,228
2016-03-04 $3.52 $3.63 $3.52 $3.57 $1.93 62,444
2016-03-03 $3.54 $3.55 $3.50 $3.50 $1.89 37,201
2016-03-02 $3.52 $3.60 $3.45 $3.54 $1.91 19,564
2016-03-01 $3.53 $3.58 $3.49 $3.49 $1.88 43,138
2016-02-29 $3.54 $3.59 $3.52 $3.53 $1.91 41,073
2016-02-26 $3.56 $3.63 $3.54 $3.63 $1.96 24,341
2016-02-25 $3.59 $3.62 $3.50 $3.54 $1.91 35,149
2016-02-24 $3.57 $3.66 $3.55 $3.58 $1.93 36,616
2016-02-23 $3.65 $3.65 $3.50 $3.55 $1.92 82,614
2016-02-22 $3.60 $3.73 $3.60 $3.64 $1.97 77,121
2016-02-19 $3.60 $3.83 $3.60 $3.71 $2.00 129,698
2016-02-18 $3.58 $3.70 $3.53 $3.67 $1.98 120,578
2016-02-17 $3.75 $3.75 $3.57 $3.67 $1.98 71,491
2016-02-16 $3.56 $3.62 $3.56 $3.58 $1.93 72,489
2016-02-12 $3.57 $3.70 $3.57 $3.66 $1.97 45,921
2016-02-11 $3.78 $3.78 $3.57 $3.75 $2.03 42,211
2016-02-10 $3.66 $4.00 $3.66 $3.78 $2.04 53,443
2016-02-09 $3.85 $3.87 $3.64 $3.87 $2.09 86,384
2016-02-08 $4.00 $4.00 $3.81 $3.85 $2.08 172,869
2016-02-05 $4.09 $4.15 $3.99 $4.07 $2.20 167,464
2016-02-04 $4.00 $4.00 $3.90 $3.95 $2.13 127,721
2016-02-03 $3.92 $4.00 $3.86 $3.90 $2.11 29,936
2016-02-02 $3.90 $3.90 $3.74 $3.74 $2.02 127,461
2016-02-01 $3.80 $3.82 $3.70 $3.70 $2.00 40,579
2016-01-29 $3.88 $3.90 $3.81 $3.90 $2.11 89,906
2016-01-28 $3.75 $3.86 $3.70 $3.80 $2.05 28,083
2016-01-27 $3.54 $3.72 $3.54 $3.72 $2.01 44,743
2016-01-26 $3.52 $3.69 $3.52 $3.61 $1.95 149,243
2016-01-25 $3.70 $3.75 $3.63 $3.63 $1.96 100,729
2016-01-22 $3.68 $3.68 $3.51 $3.66 $1.98 186,231
2016-01-21 $3.67 $3.67 $3.51 $3.60 $1.94 127,568
2016-01-20 $3.60 $3.60 $3.40 $3.59 $1.94 113,529
2016-01-19 $3.82 $3.84 $3.70 $3.84 $2.07 102,004
2016-01-15 $3.67 $3.67 $3.54 $3.64 $1.97 173,936
2016-01-14 $3.75 $3.75 $3.54 $3.67 $1.98 269,549
2016-01-13 $3.90 $3.90 $3.70 $3.85 $2.08 87,049
2016-01-12 $4.15 $4.15 $3.87 $3.91 $2.11 166,951
2016-01-11 $3.95 $4.10 $3.89 $4.09 $2.21 325,246
2016-01-08 $4.07 $4.20 $4.07 $4.08 $2.20 70,201
2016-01-07 $4.15 $4.20 $4.02 $4.12 $2.22 136,864
2016-01-06 $4.15 $4.29 $4.15 $4.23 $2.28 41,771
2016-01-05 $4.22 $4.29 $4.20 $4.25 $2.29 47,623
2016-01-04 $4.15 $4.30 $4.15 $4.27 $2.31 53,594
2015-12-31 $4.18 $4.30 $4.15 $4.23 $2.28 93,701
2015-12-30 $4.14 $4.28 $4.14 $4.19 $2.26 80,351
2015-12-29 $4.05 $4.12 $4.01 $4.06 $2.19 96,438
2015-12-28 $4.14 $4.14 $3.97 $4.00 $2.16 104,933
2015-12-24 $4.07 $4.14 $4.07 $4.07 $2.20 40,001
2015-12-23 $4.07 $4.13 $4.05 $4.07 $2.20 85,939
2015-12-22 $4.10 $4.20 $4.08 $4.17 $2.25 109,051
2015-12-21 $4.05 $4.30 $4.05 $4.22 $2.28 71,114
2015-12-18 $4.01 $4.12 $4.01 $4.05 $2.19 43,493
2015-12-17 $4.00 $4.15 $4.00 $4.15 $2.24 58,033
2015-12-16 $5.00 $5.05 $5.00 $5.02 $2.17 85,024
2015-12-15 $5.15 $5.23 $5.12 $5.12 $2.21 226,864
2015-12-14 $4.99 $5.30 $4.99 $5.19 $2.24 66,124
2015-12-11 $5.27 $5.60 $5.27 $5.30 $2.29 76,804
2015-12-10 $5.15 $5.32 $5.15 $5.26 $2.27 178,808
2015-12-09 $5.12 $5.20 $5.02 $5.02 $2.17 54,114
2015-12-08 $4.95 $5.35 $4.95 $5.15 $2.22 130,347
2015-12-07 $5.12 $5.35 $5.12 $5.14 $2.22 49,041
2015-12-04 $5.11 $5.22 $5.11 $5.19 $2.24 27,841
2015-12-03 $5.11 $5.19 $5.11 $5.15 $2.22 47,185
2015-12-02 $5.20 $5.20 $5.11 $5.12 $2.21 164,935
2015-12-01 $4.95 $4.98 $4.95 $4.97 $2.15 99,064
2015-11-30 $4.66 $4.66 $4.61 $4.61 $1.99 48,485
2015-11-27 $4.63 $4.70 $4.61 $4.66 $2.01 15,991
2015-11-25 $4.66 $4.66 $4.60 $4.60 $1.99 95,929
2015-11-24 $4.66 $4.70 $4.60 $4.60 $1.99 49,733
2015-11-23 $4.71 $4.71 $4.66 $4.67 $2.02 47,054
2015-11-20 $4.85 $4.86 $4.80 $4.80 $2.07 67,937
2015-11-19 $4.85 $4.90 $4.83 $4.90 $2.12 19,456
2015-11-18 $4.85 $5.05 $4.85 $5.05 $2.18 28,572
2015-11-17 $4.70 $4.75 $4.61 $4.73 $2.04 68,560
2015-11-16 $4.85 $5.02 $4.83 $5.00 $2.16 54,920
2015-11-13 $5.05 $5.25 $5.05 $5.06 $2.19 41,804
2015-11-12 $5.09 $5.09 $5.05 $5.07 $2.19 33,839
2015-11-11 $5.05 $5.16 $5.05 $5.09 $2.20 41,668
2015-11-10 $5.05 $5.20 $5.05 $5.13 $2.21 39,577
2015-11-09 $5.35 $5.40 $5.20 $5.34 $2.31 65,547
2015-11-06 $5.88 $5.88 $5.80 $5.83 $2.52 54,841
2015-11-05 $5.94 $5.94 $5.80 $5.80 $2.51 52,697
2015-11-04 $5.85 $5.95 $5.85 $5.90 $2.55 26,108
2015-11-03 $5.85 $5.99 $5.84 $5.95 $2.57 32,920
2015-11-02 $5.84 $5.95 $5.84 $5.95 $2.57 27,222
2015-10-30 $5.84 $5.94 $5.84 $5.89 $2.54 18,439
2015-10-29 $5.84 $5.95 $5.84 $5.90 $2.55 18,052
2015-10-28 $5.80 $5.86 $5.77 $5.80 $2.51 33,864
2015-10-27 $5.80 $5.85 $5.77 $5.77 $2.49 56,849
2015-10-26 $5.80 $5.80 $5.77 $5.79 $2.50 22,966
2015-10-23 $5.80 $5.83 $5.77 $5.77 $2.49 45,279
2015-10-22 $6.00 $6.00 $5.79 $5.79 $2.50 42,468
2015-10-21 $6.12 $6.12 $5.95 $6.10 $2.64 31,866
2015-10-20 $6.00 $6.00 $5.90 $5.95 $2.57 19,999
2015-10-19 $5.99 $6.15 $5.95 $6.00 $2.59 12,929
2015-10-16 $6.02 $6.20 $5.98 $6.20 $2.68 100,495
2015-10-15 $6.25 $6.25 $6.04 $6.12 $2.64 21,879
2015-10-14 $6.42 $6.42 $6.25 $6.25 $2.70 6,179
2015-10-13 $6.42 $6.42 $6.30 $6.30 $2.72 5,964
2015-10-12 $6.70 $6.70 $6.27 $6.30 $2.72 20,164
2015-10-09 $6.20 $6.23 $6.11 $6.15 $2.66 34,293
2015-10-08 $6.20 $6.20 $6.15 $6.15 $2.66 49,156
2015-10-07 $6.18 $6.18 $5.93 $5.94 $2.57 115,229
2015-10-06 $6.13 $6.13 $6.00 $6.00 $2.59 33,618
2015-10-05 $6.10 $6.10 $6.00 $6.07 $2.62 42,647
2015-10-02 $6.10 $6.20 $6.08 $6.20 $2.68 29,181
2015-10-01 $6.10 $6.20 $6.08 $6.14 $2.65 29,272
2015-09-30 $6.30 $6.30 $6.11 $6.22 $2.69 30,841
2015-09-29 $6.05 $6.11 $6.05 $6.05 $2.61 26,314
2015-09-28 $6.22 $6.26 $6.12 $6.13 $2.65 1,093,599
2015-09-25 $6.24 $6.24 $6.00 $6.00 $2.59 19,670
2015-09-24 $6.25 $6.25 $6.00 $6.00 $2.59 29,577
2015-09-23 $6.42 $6.42 $6.00 $6.10 $2.64 20,602
2015-09-22 $6.40 $6.40 $6.00 $6.00 $2.59 11,499
2015-09-21 $6.03 $6.19 $5.97 $5.98 $2.58 17,139
2015-09-18 $6.07 $6.10 $5.90 $5.90 $2.55 17,924
2015-09-17 $5.87 $6.13 $5.87 $6.06 $2.62 25,960
2015-09-16 $5.85 $5.93 $5.85 $5.87 $2.53 20,666
2015-09-15 $5.85 $5.96 $5.81 $5.87 $2.54 108,104
2015-09-14 $5.91 $6.05 $5.84 $5.84 $2.52 94,602
2015-09-11 $5.95 $5.95 $5.64 $5.64 $2.44 28,364
2015-09-10 $5.72 $5.80 $5.70 $5.70 $2.46 33,404
2015-09-09 $5.84 $5.88 $5.75 $5.81 $2.51 36,804
2015-09-08 $5.75 $5.75 $5.67 $5.70 $2.46 48,789
2015-09-04 $6.12 $6.14 $5.88 $6.00 $2.59 40,254
2015-09-03 $5.71 $5.95 $5.71 $5.95 $2.57 29,166
2015-09-02 $5.57 $5.93 $5.57 $5.88 $2.54 32,914
2015-09-01 $5.84 $5.90 $5.74 $5.85 $2.53 110,647
2015-08-31 $5.95 $5.95 $5.70 $5.75 $2.48 46,854
2015-08-28 $5.56 $6.03 $5.51 $5.51 $2.38 103,681
2015-08-27 $5.76 $5.95 $5.53 $5.53 $2.39 105,556
2015-08-26 $5.77 $5.95 $5.60 $5.76 $2.49 157,718
2015-08-25 $5.77 $5.85 $5.57 $5.57 $2.41 85,129

Commercial International Bank (Egypt) (CIBEY) News Headlines

Recent Commercial International Bank (Egypt) (CIBEY) News
Similar Companies to Commercial International Bank (Egypt) (CIBEY) in the None 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.