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

Data as of July 15, 2024

$1.56 ($-0.02) -1.27%

Commercial International Bank (Egypt) - Daily Information
Click for more stock information on Commercial International Bank (Egypt).
Daily Information Data
Date July 15, 2024
Open $1.54
Previous Close $1.56
High $1.58
Low $1.54
Adjusted Open $1.54
Previous Adjusted Close $1.56
Adjusted High $1.58
Adjusted Low $1.54

Key People Commercial International Bank (Egypt)

Employee Position
Sherif Samir Mahmoud Samy Non-Executive Chairman
Hussein Majid Abaza Chief Executive Officer & Executive Director
Mohamed Saeed Mohamed Sultan Chief Operating Officer
Islam Osama Zekry Chief Data Science Officer
Amr Yousef Hassan El-Ganainy Chief Executive Officer-Institutional Banking
Pakinam Essam El-Din Mahmoud Chief Risk Officer
Ahmed Issa Chief Executive Officer-Retail Banking
Magda Habib Non-Executive Director
Nelly El-Zeneiny Investor Relations Officer
Paresh Dattatraya Sukthankar Independent Non-Executive Director
Rajeev K. L. Kakar Independent Non-Executive Director
Jay-Michael Baslow Independent Non-Executive Director
Tarek Rouchdy Independent Non-Executive Director
Amani Abou Zeid Lead Independent Non-Executive Director
Historical Stock Data for Commercial International Bank (Egypt) (CIBEY)
Date Open High Low Close Adj.Close Volume
2024-07-15 $1.54 $1.58 $1.54 $1.56 $1.56 13,788
2024-07-12 $1.59 $1.59 $1.58 $1.58 $1.58 9,491
2024-07-11 $1.58 $1.59 $1.55 $1.56 $1.56 31,285
2024-07-10 $1.55 $1.59 $1.55 $1.58 $1.58 65,284
2024-07-09 $1.56 $1.58 $1.53 $1.57 $1.57 34,054
2024-07-08 $1.53 $1.55 $1.52 $1.52 $1.52 5,014
2024-07-05 $1.48 $1.56 $1.48 $1.55 $1.55 104,142
2024-07-03 $1.44 $1.52 $1.43 $1.52 $1.52 115,856
2024-07-02 $1.44 $1.45 $1.44 $1.45 $1.45 17,183
2024-07-01 $1.46 $1.46 $1.43 $1.44 $1.44 23,625
2024-06-28 $1.45 $1.45 $1.39 $1.39 $1.39 36,939
2024-06-27 $1.46 $1.49 $1.46 $1.46 $1.46 4,145
2024-06-26 $1.44 $1.47 $1.44 $1.46 $1.46 10,283
2024-06-25 $1.48 $1.49 $1.44 $1.49 $1.49 25,763
2024-06-24 $1.52 $1.55 $1.50 $1.50 $1.50 7,661
2024-06-21 $1.52 $1.55 $1.50 $1.50 $1.50 20,740
2024-06-20 $1.52 $1.54 $1.52 $1.52 $1.52 21,740
2024-06-18 $1.53 $1.54 $1.51 $1.51 $1.51 27,517
2024-06-17 $1.50 $1.52 $1.50 $1.50 $1.50 13,514
2024-06-14 $1.54 $1.54 $1.51 $1.51 $1.51 3,286
2024-06-13 $1.55 $1.55 $1.49 $1.49 $1.49 15,436
2024-06-12 $1.54 $1.55 $1.53 $1.53 $1.53 15,981
2024-06-11 $1.52 $1.53 $1.52 $1.52 $1.52 18,372
2024-06-10 $1.52 $1.54 $1.52 $1.52 $1.52 11,548
2024-06-07 $1.57 $1.57 $1.55 $1.56 $1.56 2,332
2024-06-06 $1.55 $1.56 $1.54 $1.56 $1.56 4,973
2024-06-05 $1.57 $1.57 $1.53 $1.54 $1.54 6,793
2024-06-04 $1.57 $1.59 $1.57 $1.58 $1.58 9,989
2024-06-03 $1.57 $1.57 $1.56 $1.57 $1.57 15,737
2024-05-31 $1.63 $1.63 $1.55 $1.55 $1.55 24,447
2024-05-30 $1.60 $1.61 $1.59 $1.61 $1.61 28,090
2024-05-29 $1.59 $1.60 $1.57 $1.58 $1.58 4,893
2024-05-28 $1.57 $1.57 $1.55 $1.56 $1.56 11,188
2024-05-24 $1.58 $1.59 $1.58 $1.59 $1.59 2,978
2024-05-23 $1.59 $1.59 $1.56 $1.56 $1.56 10,759
2024-05-22 $1.59 $1.59 $1.55 $1.55 $1.55 16,248
2024-05-21 $1.59 $1.59 $1.56 $1.56 $1.56 5,040
2024-05-20 $1.57 $1.59 $1.57 $1.57 $1.57 21,884
2024-05-17 $1.57 $1.57 $1.54 $1.54 $1.54 8,585
2024-05-16 $1.57 $1.57 $1.52 $1.52 $1.52 17,254
2024-05-15 $1.54 $1.55 $1.53 $1.54 $1.54 20,706
2024-05-14 $1.53 $1.54 $1.53 $1.54 $1.54 7,458
2024-05-13 $1.54 $1.55 $1.53 $1.53 $1.53 14,784
2024-05-10 $1.55 $1.59 $1.53 $1.53 $1.53 36,095
2024-05-09 $1.54 $1.55 $1.53 $1.53 $1.53 5,449
2024-05-08 $1.50 $1.56 $1.50 $1.55 $1.55 4,465
2024-05-07 $1.60 $1.60 $1.56 $1.58 $1.58 47,138
2024-05-06 $1.55 $1.58 $1.53 $1.53 $1.53 7,040
2024-05-03 $1.55 $1.57 $1.54 $1.57 $1.57 34,345
2024-05-02 $1.55 $1.57 $1.55 $1.55 $1.55 43,391
2024-05-01 $1.59 $1.59 $1.54 $1.54 $1.54 109,591
2024-04-30 $1.56 $1.63 $1.55 $1.55 $1.54 24,202
2024-04-29 $1.55 $1.64 $1.55 $1.64 $1.63 50,345
2024-04-26 $1.61 $1.63 $1.58 $1.61 $1.61 32,143
2024-04-25 $1.55 $1.59 $1.55 $1.58 $1.58 24,977
2024-04-24 $1.55 $1.60 $1.55 $1.60 $1.60 197,797
2024-04-23 $1.60 $1.69 $1.60 $1.62 $1.62 397,131
2024-04-22 $1.62 $1.65 $1.61 $1.65 $1.65 8,587
2024-04-19 $1.63 $1.67 $1.63 $1.67 $1.67 19,029
2024-04-18 $1.64 $1.67 $1.63 $1.67 $1.67 213,305
2024-04-17 $1.65 $1.69 $1.65 $1.67 $1.67 154,613
2024-04-16 $1.55 $1.68 $1.55 $1.66 $1.66 296,328
2024-04-15 $1.56 $1.69 $1.56 $1.63 $1.63 20,523
2024-04-12 $1.67 $1.67 $1.64 $1.67 $1.67 13,354
2024-04-11 $1.65 $1.67 $1.63 $1.67 $1.67 135,369
2024-04-10 $1.63 $1.65 $1.62 $1.65 $1.65 59,408
2024-04-09 $1.62 $1.68 $1.62 $1.64 $1.64 49,765
2024-04-08 $1.63 $1.64 $1.61 $1.63 $1.63 118,344
2024-04-05 $1.63 $1.64 $1.62 $1.63 $1.63 118,344
2024-04-04 $1.64 $1.64 $1.61 $1.64 $1.64 458,476
2024-04-03 $1.60 $1.67 $1.59 $1.64 $1.64 458,476
2024-04-02 $1.65 $1.70 $1.65 $1.68 $1.68 69,328
2024-04-01 $1.59 $1.68 $1.59 $1.68 $1.68 69,328
2024-03-28 $1.61 $1.67 $1.58 $1.63 $1.63 138,287
2024-03-27 $1.69 $1.69 $1.61 $1.65 $1.65 90,635
2024-03-26 $1.69 $1.76 $1.67 $1.70 $1.70 197,362
2024-03-25 $1.67 $1.73 $1.67 $1.73 $1.73 25,792
2024-03-22 $1.65 $1.69 $1.61 $1.68 $1.68 6,294
2024-03-21 $1.68 $1.69 $1.67 $1.68 $1.68 7,650
2024-03-20 $1.61 $1.68 $1.61 $1.62 $1.62 22,352
2024-03-19 $1.68 $1.68 $1.62 $1.62 $1.62 21,259
2024-03-18 $1.70 $1.71 $1.68 $1.69 $1.69 19,998
2024-03-15 $1.69 $1.77 $1.69 $1.74 $1.74 9,250
2024-03-14 $1.72 $1.75 $1.72 $1.75 $1.75 82,415
2024-03-13 $1.78 $1.78 $1.72 $1.75 $1.75 82,415
2024-03-12 $1.77 $1.81 $1.73 $1.79 $1.79 38,016
2024-03-11 $1.69 $1.78 $1.69 $1.78 $1.78 763,629
2024-03-08 $1.47 $1.47 $1.46 $1.47 $1.47 39,598
2024-03-07 $1.47 $1.48 $1.44 $1.44 $1.44 520,316
2024-03-06 $1.43 $1.43 $1.36 $1.36 $1.36 232,684
2024-03-05 $1.46 $1.46 $1.43 $1.46 $1.46 311,133
2024-03-04 $1.36 $1.42 $1.36 $1.40 $1.40 618,003
2024-03-01 $1.29 $1.31 $1.29 $1.30 $1.30 13,962
2024-02-29 $1.34 $1.34 $1.29 $1.29 $1.29 504,666
2024-02-28 $1.31 $1.33 $1.31 $1.32 $1.32 203,918
2024-02-27 $1.29 $1.32 $1.29 $1.30 $1.30 7,753
2024-02-26 $1.31 $1.32 $1.31 $1.31 $1.31 241,663
2024-02-23 $1.22 $1.23 $1.22 $1.23 $1.23 3,068
2024-02-22 $1.18 $1.18 $1.15 $1.17 $1.17 5,554
2024-02-21 $1.13 $1.13 $1.12 $1.13 $1.13 23,289
2024-02-20 $1.14 $1.14 $1.11 $1.12 $1.12 64,720
2024-02-16 $1.13 $1.14 $1.12 $1.13 $1.13 37,158
2024-02-15 $1.15 $1.15 $1.11 $1.13 $1.13 9,671
2024-02-14 $1.16 $1.16 $1.11 $1.13 $1.13 37,010
2024-02-13 $1.13 $1.13 $1.13 $1.13 $1.13 3,512
2024-02-12 $1.15 $1.16 $1.12 $1.12 $1.12 66,588
2024-02-09 $1.15 $1.16 $1.12 $1.15 $1.15 94,303
2024-02-08 $1.15 $1.19 $1.15 $1.18 $1.18 1,874
2024-02-07 $1.19 $1.19 $1.16 $1.17 $1.17 6,254
2024-02-06 $1.15 $1.19 $1.15 $1.19 $1.19 8,699
2024-02-05 $1.20 $1.20 $1.17 $1.17 $1.17 1,167,569
2024-02-02 $1.17 $1.17 $1.14 $1.17 $1.17 24,998
2024-02-01 $1.15 $1.19 $1.15 $1.19 $1.19 23,598
2024-01-31 $1.20 $1.20 $1.17 $1.17 $1.17 58,707
2024-01-30 $1.10 $1.19 $1.10 $1.18 $1.18 772,477
2024-01-29 $1.08 $1.15 $1.08 $1.12 $1.12 48,303
2024-01-26 $1.08 $1.09 $1.06 $1.09 $1.09 38,002
2024-01-25 $1.09 $1.10 $1.04 $1.09 $1.09 2,438,755
2024-01-24 $1.06 $1.11 $1.06 $1.11 $1.11 725,209
2024-01-23 $1.11 $1.13 $1.11 $1.13 $1.13 838,342
2024-01-22 $1.14 $1.14 $1.12 $1.13 $1.13 688,113
2024-01-19 $1.12 $1.14 $1.09 $1.14 $1.14 290,961
2024-01-18 $1.13 $1.15 $1.12 $1.15 $1.15 923,923
2024-01-17 $1.16 $1.17 $1.15 $1.17 $1.17 1,127,683
2024-01-16 $1.21 $1.23 $1.15 $1.19 $1.19 2,841,742
2024-01-12 $1.22 $1.24 $1.18 $1.20 $1.20 58,814
2024-01-11 $1.22 $1.22 $1.20 $1.20 $1.20 660,295
2024-01-10 $1.20 $1.29 $1.19 $1.28 $1.28 362,114
2024-01-09 $1.19 $1.23 $1.19 $1.23 $1.23 1,643,247
2024-01-08 $1.25 $1.26 $1.20 $1.21 $1.21 886,523
2024-01-05 $1.23 $1.26 $1.20 $1.23 $1.23 306,062
2024-01-04 $1.25 $1.27 $1.23 $1.24 $1.24 675,084
2024-01-03 $1.26 $1.28 $1.22 $1.22 $1.22 1,959,909
2024-01-02 $1.24 $1.28 $1.22 $1.22 $1.22 1,525,628
2023-12-29 $1.23 $1.26 $1.22 $1.26 $1.26 49,297
2023-12-28 $1.27 $1.28 $1.25 $1.25 $1.25 79,849
2023-12-27 $1.29 $1.30 $1.26 $1.29 $1.29 161,648
2023-12-26 $1.23 $1.29 $1.23 $1.25 $1.25 124,907
2023-12-22 $1.28 $1.28 $1.23 $1.26 $1.26 80,443
2023-12-21 $1.36 $1.36 $1.24 $1.28 $1.28 165,886
2023-12-20 $1.39 $1.41 $1.33 $1.33 $1.33 99,037
2023-12-19 $1.45 $1.45 $1.38 $1.42 $1.42 49,500
2023-12-18 $1.42 $1.42 $1.40 $1.40 $1.40 161,241
2023-12-15 $1.46 $1.46 $1.40 $1.40 $1.40 69,070
2023-12-14 $1.45 $1.45 $1.37 $1.40 $1.40 121,836
2023-12-13 $1.42 $1.44 $1.40 $1.43 $1.43 27,121
2023-12-12 $1.39 $1.46 $1.39 $1.41 $1.41 92,047
2023-12-11 $1.41 $1.45 $1.40 $1.44 $1.44 205,019
2023-12-08 $1.42 $1.43 $1.40 $1.42 $1.42 51,288
2023-12-07 $1.35 $1.44 $1.34 $1.42 $1.42 60,002
2023-12-06 $1.28 $1.43 $1.28 $1.37 $1.37 47,602
2023-12-05 $1.41 $1.45 $1.38 $1.43 $1.43 67,240
2023-12-04 $1.39 $1.44 $1.36 $1.42 $1.42 144,361
2023-12-01 $1.38 $1.39 $1.37 $1.39 $1.39 85,475
2023-11-30 $1.37 $1.41 $1.35 $1.40 $1.40 154,106
2023-11-29 $1.35 $1.39 $1.35 $1.36 $1.36 95,075
2023-11-28 $1.33 $1.40 $1.32 $1.38 $1.38 41,592
2023-11-27 $1.23 $1.32 $1.23 $1.29 $1.29 65,578
2023-11-24 $1.24 $1.30 $1.23 $1.27 $1.27 99,434
2023-11-22 $1.21 $1.21 $1.20 $1.21 $1.21 71,686
2023-11-21 $1.20 $1.23 $1.18 $1.23 $1.23 126,568
2023-11-20 $1.25 $1.25 $1.21 $1.23 $1.23 55,821
2023-11-17 $1.22 $1.23 $1.19 $1.20 $1.20 119,001
2023-11-16 $1.19 $1.23 $1.19 $1.20 $1.20 302,194
2023-11-15 $1.18 $1.22 $1.18 $1.19 $1.19 87,836
2023-11-14 $1.17 $1.20 $1.16 $1.20 $1.20 82,256
2023-11-13 $1.21 $1.23 $1.20 $1.21 $1.21 27,039
2023-11-10 $1.23 $1.26 $1.20 $1.23 $1.23 66,573
2023-11-09 $1.24 $1.26 $1.22 $1.23 $1.23 141,918
2023-11-08 $1.24 $1.26 $1.21 $1.23 $1.23 38,856
2023-11-07 $1.16 $1.22 $1.16 $1.22 $1.22 41,945
2023-11-06 $1.19 $1.19 $1.12 $1.17 $1.17 96,925
2023-11-03 $1.15 $1.15 $1.12 $1.12 $1.12 51,386
2023-11-02 $1.10 $1.15 $1.09 $1.09 $1.09 44,183
2023-11-01 $1.07 $1.12 $1.07 $1.12 $1.12 95,091
2023-10-31 $1.09 $1.14 $1.09 $1.10 $1.10 62,594
2023-10-30 $1.09 $1.12 $1.09 $1.11 $1.11 73,491
2023-10-27 $1.09 $1.11 $1.08 $1.09 $1.09 111,337
2023-10-26 $1.09 $1.11 $1.09 $1.10 $1.10 32,156
2023-10-25 $1.05 $1.07 $1.04 $1.06 $1.06 87,887
2023-10-24 $1.12 $1.13 $1.07 $1.09 $1.09 145,115
2023-10-23 $1.14 $1.14 $1.12 $1.13 $1.13 62,114
2023-10-20 $1.17 $1.20 $1.15 $1.17 $1.17 80,584
2023-10-19 $1.19 $1.21 $1.16 $1.16 $1.16 41,190
2023-10-18 $1.19 $1.23 $1.19 $1.20 $1.20 33,954
2023-10-17 $1.20 $1.25 $1.19 $1.19 $1.19 47,455
2023-10-16 $1.25 $1.25 $1.23 $1.24 $1.24 209,051
2023-10-13 $1.23 $1.23 $1.20 $1.21 $1.21 40,767
2023-10-12 $1.25 $1.26 $1.20 $1.22 $1.22 72,795
2023-10-11 $1.27 $1.27 $1.24 $1.26 $1.26 22,204
2023-10-10 $1.26 $1.29 $1.26 $1.28 $1.28 58,068
2023-10-09 $1.25 $1.32 $1.25 $1.29 $1.29 38,089
2023-10-06 $1.31 $1.31 $1.28 $1.28 $1.28 21,810
2023-10-05 $1.28 $1.30 $1.28 $1.28 $1.28 48,264
2023-10-04 $1.29 $1.29 $1.27 $1.27 $1.27 81,262
2023-10-03 $1.32 $1.34 $1.23 $1.27 $1.27 113,861
2023-10-02 $1.32 $1.34 $1.29 $1.31 $1.31 122,936
2023-09-29 $1.32 $1.33 $1.31 $1.33 $1.33 28,883
2023-09-28 $1.32 $1.34 $1.30 $1.30 $1.30 70,900
2023-09-27 $1.31 $1.34 $1.27 $1.30 $1.30 69,850
2023-09-26 $1.28 $1.33 $1.28 $1.33 $1.33 84,644
2023-09-25 $1.33 $1.34 $1.30 $1.33 $1.33 16,231
2023-09-22 $1.31 $1.33 $1.28 $1.31 $1.31 175,671
2023-09-21 $1.31 $1.33 $1.29 $1.33 $1.33 39,130
2023-09-20 $1.31 $1.31 $1.28 $1.28 $1.28 19,608
2023-09-19 $1.28 $1.30 $1.28 $1.30 $1.30 16,820
2023-09-18 $1.33 $1.33 $1.28 $1.29 $1.29 60,063
2023-09-15 $1.32 $1.33 $1.31 $1.33 $1.33 130,240
2023-09-14 $1.30 $1.32 $1.30 $1.31 $1.31 28,606
2023-09-13 $1.28 $1.32 $1.28 $1.31 $1.31 52,264
2023-09-12 $1.32 $1.32 $1.29 $1.32 $1.32 35,283
2023-09-11 $1.34 $1.35 $1.32 $1.35 $1.35 64,827
2023-09-08 $1.25 $1.34 $1.25 $1.32 $1.32 79,649
2023-09-07 $1.34 $1.34 $1.27 $1.33 $1.33 74,807
2023-09-06 $1.29 $1.31 $1.28 $1.30 $1.30 40,156
2023-09-05 $1.27 $1.27 $1.23 $1.27 $1.27 32,611
2023-09-01 $1.25 $1.26 $1.22 $1.26 $1.26 74,744
2023-08-31 $1.23 $1.26 $1.23 $1.26 $1.26 53,579
2023-08-30 $1.26 $1.26 $1.22 $1.22 $1.22 15,902
2023-08-29 $1.26 $1.26 $1.24 $1.24 $1.24 54,073
2023-08-28 $1.22 $1.25 $1.21 $1.23 $1.23 26,770
2023-08-25 $1.23 $1.24 $1.21 $1.24 $1.24 23,524
2023-08-24 $1.21 $1.25 $1.20 $1.20 $1.20 58,639
2023-08-23 $1.23 $1.25 $1.23 $1.24 $1.24 33,379
2023-08-22 $1.21 $1.24 $1.20 $1.24 $1.24 22,862
2023-08-21 $1.23 $1.23 $1.20 $1.21 $1.21 58,191
2023-08-18 $1.22 $1.25 $1.22 $1.25 $1.25 76,968
2023-08-17 $1.21 $1.25 $1.21 $1.23 $1.23 36,968
2023-08-16 $1.22 $1.23 $1.21 $1.23 $1.23 16,817
2023-08-15 $1.22 $1.25 $1.21 $1.22 $1.22 29,267
2023-08-14 $1.27 $1.29 $1.20 $1.22 $1.22 213,016
2023-08-11 $1.30 $1.30 $1.28 $1.28 $1.28 33,801
2023-08-10 $1.26 $1.32 $1.26 $1.27 $1.27 62,006
2023-08-09 $1.27 $1.27 $1.23 $1.27 $1.27 27,519
2023-08-08 $1.24 $1.27 $1.24 $1.24 $1.24 88,227
2023-08-07 $1.26 $1.27 $1.26 $1.26 $1.26 43,877
2023-08-04 $1.25 $1.27 $1.24 $1.24 $1.24 51,280
2023-08-03 $1.21 $1.26 $1.21 $1.26 $1.26 39,780
2023-08-02 $1.22 $1.29 $1.19 $1.26 $1.26 39,787
2023-08-01 $1.17 $1.22 $1.17 $1.22 $1.22 18,972
2023-07-31 $1.20 $1.22 $1.19 $1.21 $1.21 72,210
2023-07-28 $1.23 $1.24 $1.21 $1.22 $1.22 30,498
2023-07-27 $1.20 $1.23 $1.20 $1.21 $1.21 36,793
2023-07-26 $1.23 $1.23 $1.20 $1.23 $1.23 23,912
2023-07-25 $1.23 $1.25 $1.22 $1.23 $1.23 75,634
2023-07-24 $1.24 $1.24 $1.17 $1.19 $1.19 49,215
2023-07-21 $1.19 $1.20 $1.17 $1.17 $1.17 48,079
2023-07-20 $1.11 $1.19 $1.11 $1.18 $1.18 16,691
2023-07-19 $1.16 $1.18 $1.14 $1.17 $1.17 35,712
2023-07-18 $1.17 $1.18 $1.15 $1.18 $1.18 46,797
2023-07-17 $1.15 $1.17 $1.15 $1.17 $1.17 38,173
2023-07-14 $1.18 $1.18 $1.14 $1.17 $1.17 240,811
2023-07-13 $1.17 $1.18 $1.15 $1.18 $1.18 17,190
2023-07-12 $1.14 $1.16 $1.13 $1.14 $1.14 37,266
2023-07-11 $1.14 $1.15 $1.12 $1.15 $1.15 68,053
2023-07-10 $1.12 $1.17 $1.12 $1.13 $1.13 37,827
2023-07-07 $1.12 $1.16 $1.12 $1.15 $1.15 42,733
2023-07-06 $1.13 $1.17 $1.12 $1.14 $1.14 89,815
2023-07-05 $1.14 $1.16 $1.12 $1.14 $1.14 58,578
2023-07-03 $1.13 $1.17 $1.13 $1.17 $1.17 11,887
2023-06-30 $1.16 $1.18 $1.14 $1.15 $1.15 26,265
2023-06-29 $1.16 $1.17 $1.14 $1.16 $1.16 77,578
2023-06-28 $1.13 $1.15 $1.13 $1.13 $1.13 31,131
2023-06-27 $1.13 $1.16 $1.11 $1.13 $1.13 38,686
2023-06-26 $1.17 $1.17 $1.13 $1.14 $1.14 47,418
2023-06-23 $1.16 $1.18 $1.15 $1.16 $1.16 44,549
2023-06-22 $1.16 $1.16 $1.14 $1.14 $1.14 49,220
2023-06-21 $1.14 $1.15 $1.14 $1.14 $1.14 26,166
2023-06-20 $1.19 $1.19 $1.14 $1.14 $1.14 19,493
2023-06-16 $1.16 $1.17 $1.15 $1.16 $1.16 19,181
2023-06-15 $1.18 $1.20 $1.16 $1.18 $1.18 50,178
2023-06-14 $1.18 $1.19 $1.16 $1.18 $1.18 15,110
2023-06-13 $1.16 $1.22 $1.16 $1.18 $1.18 423,334
2023-06-12 $1.15 $1.18 $1.15 $1.17 $1.17 35,261
2023-06-09 $1.18 $1.18 $1.16 $1.16 $1.16 27,936
2023-06-08 $1.17 $1.18 $1.14 $1.18 $1.18 176,506
2023-06-07 $1.15 $1.17 $1.15 $1.16 $1.16 68,422
2023-06-06 $1.17 $1.21 $1.16 $1.19 $1.19 54,301
2023-06-05 $1.15 $1.17 $1.13 $1.16 $1.16 37,405
2023-06-02 $1.17 $1.17 $1.14 $1.14 $1.14 48,128
2023-06-01 $1.16 $1.17 $1.13 $1.13 $1.13 75,980
2023-05-31 $1.15 $1.16 $1.13 $1.13 $1.13 35,865
2023-05-30 $1.17 $1.20 $1.14 $1.17 $1.17 59,531
2023-05-26 $1.18 $1.20 $1.17 $1.18 $1.18 29,156
2023-05-25 $1.19 $1.21 $1.18 $1.19 $1.19 13,683
2023-05-24 $1.19 $1.22 $1.18 $1.18 $1.18 87,344
2023-05-23 $1.17 $1.20 $1.16 $1.20 $1.20 57,946
2023-05-22 $1.18 $1.22 $1.17 $1.17 $1.17 36,293
2023-05-19 $1.22 $1.22 $1.18 $1.18 $1.18 17,263
2023-05-18 $1.21 $1.24 $1.18 $1.20 $1.20 35,269
2023-05-17 $1.24 $1.24 $1.19 $1.20 $1.20 46,047
2023-05-16 $1.24 $1.24 $1.20 $1.20 $1.20 32,989
2023-05-15 $1.21 $1.21 $1.19 $1.19 $1.19 83,750
2023-05-12 $1.22 $1.22 $1.16 $1.16 $1.16 16,801
2023-05-11 $1.20 $1.24 $1.16 $1.24 $1.24 26,074
2023-05-10 $1.20 $1.22 $1.18 $1.21 $1.21 27,775
2023-05-09 $1.20 $1.22 $1.18 $1.20 $1.20 101,089
2023-05-08 $1.14 $1.24 $1.13 $1.22 $1.22 78,203
2023-05-05 $1.22 $1.24 $1.21 $1.21 $1.21 44,443
2023-05-04 $1.22 $1.25 $1.21 $1.22 $1.22 13,812
2023-05-03 $1.25 $1.25 $1.18 $1.18 $1.18 42,034
2023-05-02 $1.22 $1.27 $1.21 $1.22 $1.22 58,969
2023-05-01 $1.26 $1.27 $1.24 $1.25 $1.25 190,983
2023-04-28 $1.26 $1.29 $1.24 $1.24 $1.24 26,100
2023-04-27 $1.29 $1.30 $1.25 $1.29 $1.29 68,920
2023-04-26 $1.30 $1.30 $1.24 $1.29 $1.29 77,154
2023-04-25 $1.30 $1.30 $1.24 $1.29 $1.29 30,028
2023-04-24 $1.33 $1.33 $1.25 $1.27 $1.27 50,182
2023-04-21 $1.29 $1.33 $1.28 $1.30 $1.30 41,767
2023-04-20 $1.28 $1.30 $1.24 $1.29 $1.29 99,315
2023-04-19 $1.24 $1.27 $1.22 $1.24 $1.24 38,090
2023-04-18 $1.21 $1.24 $1.19 $1.24 $1.24 25,136
2023-04-17 $1.18 $1.24 $1.18 $1.22 $1.22 399,236
2023-04-14 $1.20 $1.23 $1.16 $1.18 $1.18 49,536
2023-04-13 $1.20 $1.26 $1.18 $1.24 $1.24 39,793
2023-04-12 $1.20 $1.21 $1.14 $1.21 $1.21 25,412
2023-04-11 $1.16 $1.21 $1.14 $1.19 $1.19 59,192
2023-04-10 $1.22 $1.26 $1.20 $1.24 $1.24 37,719
2023-04-06 $1.23 $1.26 $1.16 $1.26 $1.26 42,531
2023-04-05 $1.25 $1.28 $1.24 $1.28 $1.28 40,220
2023-04-04 $1.22 $1.28 $1.22 $1.28 $1.28 47,414
2023-04-03 $1.23 $1.30 $1.22 $1.28 $1.28 36,584
2023-03-31 $1.31 $1.32 $1.23 $1.23 $1.23 41,047
2023-03-30 $1.31 $1.35 $1.24 $1.28 $1.26 14,163
2023-03-29 $1.22 $1.33 $1.22 $1.31 $1.29 53,904
2023-03-28 $1.28 $1.28 $1.20 $1.22 $1.20 62,734
2023-03-27 $1.27 $1.27 $1.20 $1.24 $1.22 23,587
2023-03-24 $1.28 $1.30 $1.24 $1.28 $1.26 27,517
2023-03-23 $1.23 $1.28 $1.21 $1.25 $1.23 39,673
2023-03-22 $1.24 $1.31 $1.23 $1.23 $1.21 46,172
2023-03-21 $1.24 $1.33 $1.23 $1.28 $1.28 41,239
2023-03-20 $1.23 $1.29 $1.21 $1.25 $1.25 42,181
2023-03-17 $1.22 $1.29 $1.22 $1.25 $1.25 98,110
2023-03-16 $1.25 $1.28 $1.24 $1.27 $1.27 427,014
2023-03-15 $1.27 $1.34 $1.26 $1.28 $1.28 63,029
2023-03-14 $1.29 $1.41 $1.29 $1.29 $1.29 39,214
2023-03-13 $1.35 $1.37 $1.32 $1.35 $1.35 53,032
2023-03-10 $1.44 $1.47 $1.40 $1.41 $1.41 53,241
2023-03-09 $1.45 $1.47 $1.41 $1.44 $1.44 54,378
2023-03-08 $1.45 $1.45 $1.40 $1.44 $1.44 64,973
2023-03-07 $1.43 $1.44 $1.40 $1.43 $1.43 34,532
2023-03-06 $1.46 $1.52 $1.43 $1.44 $1.44 22,917
2023-03-03 $1.46 $1.58 $1.45 $1.54 $1.54 61,614
2023-03-02 $1.50 $1.50 $1.45 $1.49 $1.49 41,560
2023-03-01 $1.51 $1.56 $1.44 $1.50 $1.50 16,958
2023-02-28 $1.45 $1.56 $1.44 $1.45 $1.45 23,570
2023-02-27 $1.51 $1.57 $1.45 $1.48 $1.48 52,842
2023-02-24 $1.49 $1.60 $1.49 $1.60 $1.60 8,056
2023-02-23 $1.56 $1.61 $1.48 $1.55 $1.55 29,126
2023-02-22 $1.55 $1.55 $1.45 $1.51 $1.51 100,844
2023-02-21 $1.57 $1.62 $1.50 $1.59 $1.59 24,343
2023-02-17 $1.69 $1.69 $1.57 $1.57 $1.57 22,794
2023-02-16 $1.62 $1.69 $1.55 $1.55 $1.55 51,076
2023-02-15 $1.55 $1.69 $1.53 $1.60 $1.60 159,126
2023-02-14 $1.63 $1.69 $1.59 $1.59 $1.59 637,441
2023-02-13 $1.67 $1.72 $1.62 $1.62 $1.62 1,293,375
2023-02-10 $1.69 $1.71 $1.63 $1.65 $1.65 1,888,039
2023-02-09 $1.75 $1.78 $1.72 $1.72 $1.72 520,511
2023-02-08 $1.80 $1.80 $1.71 $1.73 $1.73 536,834
2023-02-07 $1.74 $1.74 $1.70 $1.72 $1.72 202,217
2023-02-06 $1.61 $1.68 $1.61 $1.65 $1.65 508,565
2023-02-03 $1.60 $1.61 $1.57 $1.60 $1.60 106,004
2023-02-02 $1.68 $1.68 $1.63 $1.68 $1.68 50,952
2023-02-01 $1.60 $1.64 $1.60 $1.61 $1.61 20,232
2023-01-31 $1.61 $1.65 $1.61 $1.61 $1.61 40,053
2023-01-30 $1.74 $1.77 $1.67 $1.70 $1.70 298,539
2023-01-27 $1.68 $1.68 $1.66 $1.67 $1.67 61,139
2023-01-26 $1.66 $1.68 $1.65 $1.67 $1.67 20,690
2023-01-25 $1.66 $1.70 $1.65 $1.69 $1.69 277,208
2023-01-24 $1.61 $1.64 $1.58 $1.59 $1.59 630,201
2023-01-23 $1.59 $1.60 $1.51 $1.53 $1.53 285,680
2023-01-20 $1.53 $1.53 $1.50 $1.52 $1.52 91,118
2023-01-19 $1.50 $1.50 $1.47 $1.49 $1.49 226,087
2023-01-18 $1.42 $1.50 $1.42 $1.49 $1.49 49,328
2023-01-17 $1.41 $1.48 $1.41 $1.45 $1.45 292,704
2023-01-13 $1.31 $1.43 $1.31 $1.43 $1.43 104,480
2023-01-12 $1.31 $1.43 $1.31 $1.39 $1.39 451,684
2023-01-11 $1.23 $1.35 $1.23 $1.30 $1.30 142,834
2023-01-10 $1.31 $1.31 $1.25 $1.25 $1.25 65,054
2023-01-09 $1.30 $1.35 $1.29 $1.29 $1.29 269,969
2023-01-06 $1.30 $1.30 $1.27 $1.30 $1.30 49,320
2023-01-05 $1.30 $1.30 $1.24 $1.27 $1.27 24,193
2023-01-04 $1.21 $1.29 $1.21 $1.25 $1.25 286,450
2023-01-03 $1.21 $1.24 $1.18 $1.19 $1.19 88,797
2022-12-30 $1.17 $1.24 $1.12 $1.17 $1.17 303,558
2022-12-29 $1.20 $1.23 $1.11 $1.18 $1.18 109,520
2022-12-28 $1.08 $1.18 $1.08 $1.17 $1.17 373,944
2022-12-27 $1.16 $1.21 $1.14 $1.17 $1.17 219,884
2022-12-23 $1.23 $1.25 $1.19 $1.19 $1.19 101,141
2022-12-22 $1.15 $1.23 $1.15 $1.21 $1.21 356,720
2022-12-21 $1.15 $1.22 $1.15 $1.20 $1.20 336,172
2022-12-20 $1.15 $1.22 $1.15 $1.17 $1.17 358,103
2022-12-19 $1.26 $1.30 $1.19 $1.21 $1.21 319,015
2022-12-16 $1.25 $1.35 $1.25 $1.27 $1.27 367,488
2022-12-15 $1.30 $1.31 $1.25 $1.31 $1.31 372,902
2022-12-14 $1.25 $1.33 $1.25 $1.28 $1.28 330,001
2022-12-13 $1.33 $1.33 $1.24 $1.24 $1.24 395,053
2022-12-12 $1.35 $1.35 $1.25 $1.29 $1.29 528,835
2022-12-09 $1.25 $1.29 $1.24 $1.24 $1.24 409,552
2022-12-08 $1.27 $1.27 $1.20 $1.25 $1.25 164,131
2022-12-07 $1.29 $1.31 $1.27 $1.29 $1.29 116,504
2022-12-06 $1.34 $1.39 $1.27 $1.33 $1.33 91,770
2022-12-05 $1.35 $1.35 $1.30 $1.34 $1.34 60,824
2022-12-02 $1.29 $1.39 $1.29 $1.35 $1.35 133,594
2022-12-01 $1.29 $1.40 $1.27 $1.35 $1.35 66,556
2022-11-30 $1.34 $1.39 $1.29 $1.32 $1.32 57,168
2022-11-29 $1.35 $1.35 $1.31 $1.32 $1.32 144,139
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