Euro Tech Holdings Co. Ltd (CLWT) Exchange: NASDAQ

Data as of March 29, 2024

$1.43 ($0.00) 0.00%

Euro Tech Holdings Co. Ltd - Daily Information
Click for more stock information on Euro Tech Holdings Co. Ltd.
Daily Information Data
Date March 29, 2024
Open $1.43
Previous Close $1.43
High $1.43
Low $1.43
Adjusted Open $1.43
Previous Adjusted Close $1.43
Adjusted High $1.43
Adjusted Low $1.43

About Euro Tech Holdings Co. Ltd (CLWT)

Euro Tech Holdings Company Limited is a distributor of a range of advanced water treatment equipment (including chlorination equipment), laboratory instruments, analyzers, test kits and related supplies and power generation equipment (including recorders and power quality analyzers). The Company acts as an exclusive and non-exclusive distributor for well-known manufacturers of such equipment, to commercial customers and governmental agencies or instrumentalities in Hong Kong and the People's Republic of China. Laboratory instruments, analyzers and test kits are used to analyze the chemical content and ascertain the level of impurities or other contaminants in water. The Company distributes analytical re-agents and chemicals to support testing systems of laboratory and portable instruments, process analyzers and portable test kits and assist in the analysis process. The Company offers a range of test kits to test water quality.

Historical Stock Data for Euro Tech Holdings Co. Ltd (CLWT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $1.43 $1.43 $1.43 $1.43 $1.43 0
2024-03-21 $1.39 $1.43 $1.38 $1.43 $1.43 3,741
2024-03-20 $1.40 $1.43 $1.40 $1.43 $1.43 5,791
2024-03-19 $1.40 $1.44 $1.39 $1.43 $1.43 2,666
2024-03-18 $1.45 $1.45 $1.41 $1.45 $1.45 1,267
2024-03-15 $1.42 $1.45 $1.40 $1.45 $1.45 1,842
2024-03-14 $1.41 $1.44 $1.39 $1.42 $1.42 2,945
2024-03-13 $1.40 $1.44 $1.38 $1.44 $1.44 2,905
2024-03-12 $1.43 $1.45 $1.40 $1.42 $1.42 4,304
2024-03-11 $1.42 $1.43 $1.40 $1.43 $1.43 4,371
2024-03-08 $1.41 $1.41 $1.36 $1.41 $1.41 3,278
2024-03-07 $1.41 $1.42 $1.36 $1.39 $1.39 4,586
2024-03-06 $1.38 $1.45 $1.36 $1.42 $1.42 2,211
2024-03-05 $1.45 $1.45 $1.36 $1.42 $1.42 4,005
2024-03-04 $1.46 $1.46 $1.38 $1.39 $1.39 4,190
2024-03-01 $1.36 $1.46 $1.35 $1.46 $1.46 16,558
2024-02-29 $1.35 $1.43 $1.30 $1.39 $1.39 16,787
2024-02-28 $1.41 $1.41 $1.32 $1.41 $1.41 3,502
2024-02-27 $1.38 $1.45 $1.35 $1.40 $1.40 15,782
2024-02-26 $1.51 $1.54 $1.35 $1.38 $1.38 30,908
2024-02-23 $1.40 $1.54 $1.40 $1.52 $1.52 15,917
2024-02-22 $1.60 $1.60 $1.37 $1.55 $1.55 40,526
2024-02-21 $1.66 $1.66 $1.50 $1.57 $1.57 19,316
2024-02-20 $1.71 $1.71 $1.59 $1.65 $1.65 5,791
2024-02-16 $1.64 $1.75 $1.60 $1.65 $1.65 48,196
2024-02-15 $1.50 $1.81 $1.50 $1.69 $1.69 228,717
2024-02-14 $1.50 $1.58 $1.49 $1.58 $1.58 62,472
2024-02-13 $1.50 $1.58 $1.50 $1.58 $1.58 2,727
2024-02-12 $1.51 $1.56 $1.39 $1.56 $1.56 25,279
2024-02-09 $1.38 $1.48 $1.37 $1.48 $1.48 6,760
2024-02-08 $1.38 $1.44 $1.35 $1.44 $1.44 7,710
2024-02-07 $1.35 $1.44 $1.35 $1.43 $1.43 1,827
2024-02-06 $1.34 $1.42 $1.34 $1.42 $1.42 558
2024-02-05 $1.42 $1.42 $1.42 $1.42 $1.42 559
2024-02-02 $1.34 $1.42 $1.34 $1.42 $1.42 959
2024-02-01 $1.37 $1.42 $1.37 $1.42 $1.42 786
2024-01-31 $1.36 $1.40 $1.34 $1.40 $1.40 2,270
2024-01-30 $1.39 $1.41 $1.28 $1.30 $1.30 12,924
2024-01-29 $1.42 $1.44 $1.33 $1.44 $1.44 3,399
2024-01-26 $1.37 $1.43 $1.37 $1.43 $1.43 639
2024-01-25 $1.44 $1.44 $1.36 $1.43 $1.43 6,265
2024-01-24 $1.40 $1.43 $1.38 $1.43 $1.43 3,282
2024-01-23 $1.42 $1.42 $1.38 $1.40 $1.40 1,328
2024-01-22 $1.34 $1.42 $1.34 $1.39 $1.39 3,374
2024-01-19 $1.43 $1.44 $1.35 $1.44 $1.44 9,755
2024-01-18 $1.49 $1.50 $1.35 $1.41 $1.41 12,655
2024-01-17 $1.50 $1.55 $1.43 $1.53 $1.53 8,469
2024-01-16 $1.57 $1.57 $1.45 $1.52 $1.52 16,191
2024-01-12 $1.52 $1.57 $1.51 $1.56 $1.56 2,602
2024-01-11 $1.53 $1.60 $1.53 $1.60 $1.60 2,133
2024-01-10 $1.54 $1.58 $1.45 $1.56 $1.56 5,956
2024-01-09 $1.51 $1.57 $1.50 $1.57 $1.57 3,135
2024-01-08 $1.49 $1.55 $1.47 $1.55 $1.55 3,201
2024-01-05 $1.56 $1.61 $1.46 $1.54 $1.54 5,575
2024-01-04 $1.54 $1.60 $1.51 $1.59 $1.59 8,410
2024-01-03 $1.62 $1.62 $1.47 $1.61 $1.61 14,413
2024-01-02 $1.58 $1.63 $1.53 $1.61 $1.61 30,436
2023-12-29 $1.57 $1.65 $1.54 $1.64 $1.64 24,680
2023-12-28 $1.70 $1.70 $1.56 $1.65 $1.65 25,841
2023-12-27 $1.66 $1.74 $1.61 $1.66 $1.66 11,664
2023-12-26 $1.72 $1.74 $1.69 $1.72 $1.72 6,125
2023-12-22 $1.65 $1.71 $1.61 $1.70 $1.70 8,010
2023-12-21 $1.70 $1.73 $1.61 $1.71 $1.71 14,121
2023-12-20 $1.74 $1.74 $1.71 $1.73 $1.73 5,933
2023-12-19 $1.73 $1.78 $1.70 $1.74 $1.74 8,744
2023-12-18 $1.79 $1.80 $1.74 $1.79 $1.79 4,227
2023-12-15 $1.73 $1.82 $1.68 $1.79 $1.79 4,581
2023-12-14 $1.77 $1.79 $1.70 $1.79 $1.79 9,698
2023-12-13 $1.71 $1.79 $1.71 $1.79 $1.79 49,163
2023-12-12 $1.74 $1.75 $1.68 $1.75 $1.75 2,474
2023-12-11 $1.64 $1.74 $1.64 $1.74 $1.74 3,453
2023-12-08 $1.67 $1.73 $1.65 $1.73 $1.73 1,416
2023-12-07 $1.72 $1.73 $1.65 $1.73 $1.73 4,820
2023-12-06 $1.71 $1.72 $1.67 $1.72 $1.72 3,751
2023-12-05 $1.52 $1.68 $1.52 $1.68 $1.68 34,359
2023-12-04 $1.51 $1.52 $1.51 $1.52 $1.52 2,150
2023-12-01 $1.46 $1.52 $1.39 $1.52 $1.52 25,317
2023-11-30 $1.46 $1.46 $1.42 $1.46 $1.46 1,273
2023-11-29 $1.43 $1.46 $1.42 $1.46 $1.46 5,350
2023-11-28 $1.40 $1.46 $1.40 $1.46 $1.46 1,760
2023-11-27 $1.43 $1.46 $1.42 $1.46 $1.46 1,829
2023-11-24 $1.41 $1.46 $1.41 $1.46 $1.46 726
2023-11-22 $1.37 $1.46 $1.37 $1.46 $1.46 2,635
2023-11-21 $1.41 $1.46 $1.30 $1.46 $1.46 8,711
2023-11-20 $1.45 $1.46 $1.44 $1.46 $1.46 1,439
2023-11-17 $1.39 $1.46 $1.38 $1.46 $1.46 3,696
2023-11-16 $1.41 $1.46 $1.41 $1.46 $1.46 883
2023-11-15 $1.45 $1.46 $1.40 $1.46 $1.46 547
2023-11-14 $1.39 $1.46 $1.39 $1.45 $1.45 1,058
2023-11-13 $1.40 $1.46 $1.39 $1.46 $1.46 910
2023-11-10 $1.46 $1.46 $1.40 $1.45 $1.45 1,033
2023-11-09 $1.42 $1.48 $1.42 $1.48 $1.48 1,000
2023-11-08 $1.42 $1.48 $1.41 $1.48 $1.48 3,331
2023-11-07 $1.40 $1.48 $1.40 $1.48 $1.48 610
2023-11-06 $1.38 $1.48 $1.38 $1.48 $1.48 993
2023-11-03 $1.39 $1.46 $1.39 $1.46 $1.46 1,897
2023-11-02 $1.38 $1.45 $1.37 $1.44 $1.44 915
2023-11-01 $1.37 $1.45 $1.35 $1.45 $1.45 2,144
2023-10-31 $1.44 $1.45 $1.41 $1.45 $1.45 3,427
2023-10-30 $1.42 $1.42 $1.36 $1.42 $1.42 1,511
2023-10-27 $1.41 $1.42 $1.41 $1.42 $1.42 811
2023-10-26 $1.33 $1.42 $1.33 $1.42 $1.42 2,154
2023-10-25 $1.35 $1.42 $1.35 $1.42 $1.42 898
2023-10-24 $1.34 $1.40 $1.34 $1.39 $1.39 527
2023-10-23 $1.37 $1.38 $1.33 $1.38 $1.38 1,303
2023-10-20 $1.34 $1.37 $1.31 $1.37 $1.37 7,681
2023-10-19 $1.32 $1.37 $1.32 $1.33 $1.33 1,558
2023-10-18 $1.34 $1.37 $1.32 $1.37 $1.37 4,854
2023-10-17 $1.32 $1.34 $1.32 $1.33 $1.33 3,288
2023-10-16 $1.27 $1.33 $1.27 $1.32 $1.32 1,887
2023-10-13 $1.33 $1.34 $1.25 $1.34 $1.34 8,516
2023-10-12 $1.32 $1.34 $1.27 $1.30 $1.30 3,036
2023-10-11 $1.26 $1.34 $1.26 $1.34 $1.34 1,617
2023-10-10 $1.32 $1.34 $1.22 $1.32 $1.32 6,990
2023-10-09 $1.29 $1.35 $1.26 $1.33 $1.33 6,459
2023-10-06 $1.35 $1.35 $1.27 $1.35 $1.35 15,525
2023-10-05 $1.29 $1.35 $1.29 $1.35 $1.35 659
2023-10-04 $1.39 $1.44 $1.25 $1.36 $1.36 15,168
2023-10-03 $1.42 $1.46 $1.39 $1.46 $1.46 4,651
2023-10-02 $1.46 $1.46 $1.39 $1.42 $1.42 2,895
2023-09-29 $1.40 $1.42 $1.40 $1.42 $1.42 2,241
2023-09-28 $1.48 $1.48 $1.36 $1.41 $1.41 3,611
2023-09-27 $1.40 $1.44 $1.40 $1.44 $1.44 1,818
2023-09-26 $1.44 $1.44 $1.40 $1.44 $1.44 1,956
2023-09-25 $1.51 $1.51 $1.41 $1.41 $1.41 249
2023-09-22 $1.37 $1.50 $1.37 $1.50 $1.50 3,983
2023-09-21 $1.40 $1.47 $1.40 $1.47 $1.47 1,767
2023-09-20 $1.49 $1.52 $1.37 $1.46 $1.46 8,034
2023-09-19 $1.48 $1.52 $1.48 $1.52 $1.52 1,770
2023-09-18 $1.48 $1.52 $1.48 $1.52 $1.52 1,965
2023-09-15 $1.49 $1.50 $1.36 $1.50 $1.50 7,671
2023-09-14 $1.58 $1.59 $1.35 $1.48 $1.48 17,319
2023-09-13 $1.60 $1.62 $1.54 $1.54 $1.54 5,466
2023-09-12 $1.58 $1.64 $1.48 $1.58 $1.58 12,902
2023-09-11 $1.59 $1.66 $1.56 $1.65 $1.65 18,155
2023-09-08 $1.60 $1.66 $1.60 $1.66 $1.66 886
2023-09-07 $1.64 $1.66 $1.62 $1.66 $1.66 3,745
2023-09-06 $1.64 $1.64 $1.64 $1.64 $1.64 0
2023-09-05 $1.58 $1.64 $1.57 $1.64 $1.64 2,010
2023-09-01 $1.62 $1.71 $1.54 $1.64 $1.64 5,825
2023-08-31 $1.61 $1.69 $1.61 $1.69 $1.69 2,694
2023-08-30 $1.63 $1.69 $1.63 $1.68 $1.68 1,141
2023-08-29 $1.68 $1.68 $1.66 $1.66 $1.66 597
2023-08-28 $1.64 $1.71 $1.64 $1.71 $1.71 637
2023-08-25 $1.62 $1.70 $1.61 $1.70 $1.70 1,738
2023-08-24 $1.72 $1.72 $1.69 $1.70 $1.70 1,787
2023-08-23 $1.67 $1.72 $1.67 $1.72 $1.72 893
2023-08-22 $1.63 $1.69 $1.63 $1.69 $1.69 3,788
2023-08-21 $1.57 $1.66 $1.57 $1.66 $1.66 2,337
2023-08-18 $1.57 $1.57 $1.54 $1.57 $1.57 3,880
2023-08-17 $1.57 $1.57 $1.55 $1.57 $1.57 3,025
2023-08-16 $1.64 $1.66 $1.54 $1.61 $1.61 4,123
2023-08-15 $1.64 $1.64 $1.59 $1.63 $1.63 7,356
2023-08-14 $1.63 $1.63 $1.56 $1.59 $1.59 1,879
2023-08-11 $1.69 $1.69 $1.56 $1.65 $1.65 9,702
2023-08-10 $1.65 $1.65 $1.65 $1.65 $1.65 720
2023-08-09 $1.63 $1.65 $1.59 $1.65 $1.65 6,197
2023-08-08 $1.67 $1.70 $1.60 $1.67 $1.67 9,127
2023-08-07 $1.56 $1.66 $1.56 $1.66 $1.66 6,973
2023-08-04 $1.65 $1.65 $1.54 $1.64 $1.64 8,549
2023-08-03 $1.69 $1.69 $1.63 $1.63 $1.63 682
2023-08-02 $1.69 $1.69 $1.69 $1.69 $1.69 1,153
2023-08-01 $1.65 $1.71 $1.61 $1.69 $1.69 4,198
2023-07-31 $1.70 $1.72 $1.66 $1.71 $1.71 1,669
2023-07-28 $1.69 $1.69 $1.65 $1.69 $1.69 7,007
2023-07-27 $1.61 $1.68 $1.61 $1.68 $1.68 16,964
2023-07-26 $1.68 $1.68 $1.56 $1.65 $1.65 13,454
2023-07-25 $1.61 $1.68 $1.61 $1.68 $1.68 3,735
2023-07-24 $1.64 $1.68 $1.60 $1.68 $1.68 5,105
2023-07-21 $1.64 $1.64 $1.59 $1.64 $1.64 2,785
2023-07-20 $1.63 $1.64 $1.63 $1.64 $1.64 7,248
2023-07-19 $1.60 $1.67 $1.60 $1.67 $1.67 20,631
2023-07-18 $1.64 $1.64 $1.53 $1.60 $1.60 11,703
2023-07-17 $1.72 $1.72 $1.56 $1.65 $1.65 40,614
2023-07-14 $1.75 $1.75 $1.66 $1.70 $1.70 1,395
2023-07-13 $1.72 $1.74 $1.68 $1.72 $1.72 5,856
2023-07-12 $1.73 $1.74 $1.70 $1.72 $1.72 5,300
2023-07-11 $1.70 $1.72 $1.63 $1.70 $1.70 8,264
2023-07-10 $1.71 $1.73 $1.61 $1.72 $1.72 13,929
2023-07-07 $1.70 $1.74 $1.65 $1.74 $1.74 8,045
2023-07-06 $1.73 $1.75 $1.65 $1.75 $1.75 13,000
2023-07-05 $1.73 $1.73 $1.68 $1.71 $1.71 5,827
2023-07-03 $1.68 $1.73 $1.68 $1.73 $1.73 5,901
2023-06-30 $1.64 $1.71 $1.64 $1.69 $1.69 9,356
2023-06-29 $1.63 $1.66 $1.61 $1.64 $1.64 1,394
2023-06-28 $1.57 $1.64 $1.54 $1.62 $1.62 10,827
2023-06-27 $1.56 $1.64 $1.54 $1.64 $1.64 5,688
2023-06-26 $1.61 $1.62 $1.58 $1.61 $1.61 5,520
2023-06-23 $1.68 $1.68 $1.54 $1.60 $1.60 6,321
2023-06-22 $1.71 $1.71 $1.58 $1.66 $1.66 10,015
2023-06-21 $1.68 $1.70 $1.63 $1.69 $1.69 4,514
2023-06-20 $1.63 $1.68 $1.62 $1.66 $1.66 3,270
2023-06-16 $1.64 $1.64 $1.60 $1.64 $1.64 7,035
2023-06-15 $1.62 $1.63 $1.51 $1.63 $1.63 15,281
2023-06-14 $1.66 $1.68 $1.52 $1.68 $1.68 20,120
2023-06-13 $1.66 $1.75 $1.61 $1.70 $1.70 15,155
2023-06-12 $1.70 $1.74 $1.66 $1.70 $1.70 6,631
2023-06-09 $1.64 $1.74 $1.64 $1.72 $1.72 10,389
2023-06-08 $1.69 $1.69 $1.60 $1.68 $1.68 4,519
2023-06-07 $1.64 $1.69 $1.64 $1.69 $1.69 8,324
2023-06-06 $1.63 $1.68 $1.59 $1.68 $1.68 5,651
2023-06-05 $1.66 $1.66 $1.61 $1.65 $1.65 5,838
2023-06-02 $1.60 $1.66 $1.55 $1.66 $1.66 27,138
2023-06-01 $1.58 $1.62 $1.55 $1.58 $1.58 3,730
2023-05-31 $1.54 $1.60 $1.54 $1.59 $1.59 4,840
2023-05-30 $1.58 $1.58 $1.54 $1.58 $1.58 8,333
2023-05-26 $1.57 $1.59 $1.54 $1.59 $1.59 4,232
2023-05-25 $1.60 $1.62 $1.54 $1.59 $1.59 25,729
2023-05-24 $1.55 $1.65 $1.52 $1.64 $1.64 52,892
2023-05-23 $1.52 $1.55 $1.48 $1.54 $1.54 4,770
2023-05-22 $1.55 $1.59 $1.49 $1.54 $1.54 15,210
2023-05-19 $1.55 $1.60 $1.48 $1.54 $1.54 12,711
2023-05-18 $1.44 $1.56 $1.43 $1.56 $1.56 34,961
2023-05-17 $1.39 $1.48 $1.39 $1.48 $1.48 6,952
2023-05-16 $1.43 $1.46 $1.40 $1.43 $1.43 6,354
2023-05-15 $1.38 $1.46 $1.31 $1.44 $1.44 34,145
2023-05-12 $1.46 $1.46 $1.35 $1.38 $1.38 7,544
2023-05-11 $1.39 $1.45 $1.34 $1.42 $1.42 2,721
2023-05-10 $1.43 $1.46 $1.39 $1.46 $1.46 4,627
2023-05-09 $1.51 $1.51 $1.35 $1.43 $1.43 17,669
2023-05-08 $1.50 $1.50 $1.38 $1.47 $1.47 22,251
2023-05-05 $1.48 $1.49 $1.33 $1.38 $1.38 5,535
2023-05-04 $1.35 $1.40 $1.30 $1.35 $1.35 24,913
2023-05-03 $1.40 $1.49 $1.36 $1.44 $1.44 18,283
2023-05-02 $1.73 $1.73 $1.32 $1.49 $1.49 98,588
2023-05-01 $1.41 $1.75 $1.41 $1.74 $1.74 214,835
2023-04-28 $1.42 $1.47 $1.41 $1.46 $1.46 28,728
2023-04-27 $1.30 $1.41 $1.30 $1.41 $1.41 12,723
2023-04-26 $1.28 $1.32 $1.25 $1.30 $1.30 9,090
2023-04-25 $1.23 $1.33 $1.20 $1.30 $1.30 5,223
2023-04-24 $1.27 $1.29 $1.23 $1.27 $1.27 9,780
2023-04-21 $1.37 $1.41 $1.22 $1.23 $1.23 56,453
2023-04-20 $1.38 $1.45 $1.33 $1.42 $1.42 35,384
2023-04-19 $1.42 $1.48 $1.31 $1.38 $1.38 54,290
2023-04-18 $1.34 $1.47 $1.16 $1.42 $1.42 970,196
2023-04-17 $1.15 $1.30 $1.01 $1.13 $1.13 46,029
2023-04-14 $1.28 $1.36 $1.22 $1.25 $1.25 37,377
2023-04-13 $1.38 $1.43 $1.25 $1.27 $1.27 30,977
2023-04-12 $1.52 $1.89 $1.21 $1.38 $1.38 399,092
2023-04-11 $1.40 $1.52 $1.38 $1.50 $1.50 76,235
2023-04-10 $1.29 $1.38 $1.29 $1.38 $1.38 14,940
2023-04-06 $1.21 $1.30 $1.21 $1.30 $1.30 18,254
2023-04-05 $1.06 $1.22 $1.06 $1.22 $1.22 20,036
2023-04-04 $1.10 $1.12 $1.07 $1.12 $1.12 10,196
2023-04-03 $1.14 $1.15 $1.11 $1.13 $1.13 6,019
2023-03-31 $1.11 $1.14 $1.07 $1.14 $1.14 8,510
2023-03-30 $1.12 $1.15 $1.08 $1.15 $1.15 10,245
2023-03-29 $1.15 $1.19 $1.15 $1.16 $1.16 6,271
2023-03-28 $1.17 $1.20 $1.17 $1.20 $1.20 6,939
2023-03-27 $1.15 $1.17 $1.08 $1.17 $1.17 6,479
2023-03-24 $1.18 $1.21 $1.12 $1.21 $1.21 8,875
2023-03-23 $1.16 $1.23 $1.14 $1.23 $1.23 14,934
2023-03-22 $1.19 $1.24 $1.16 $1.23 $1.23 8,084
2023-03-21 $1.24 $1.24 $1.17 $1.24 $1.24 7,896
2023-03-20 $1.25 $1.25 $1.19 $1.23 $1.23 3,327
2023-03-17 $1.25 $1.25 $1.25 $1.25 $1.25 516
2023-03-16 $1.25 $1.29 $1.18 $1.27 $1.27 8,681
2023-03-15 $1.29 $1.32 $1.20 $1.31 $1.31 6,262
2023-03-14 $1.34 $1.34 $1.26 $1.34 $1.34 2,436
2023-03-13 $1.25 $1.35 $1.25 $1.30 $1.30 5,947
2023-03-10 $1.29 $1.35 $1.29 $1.35 $1.35 3,427
2023-03-09 $1.40 $1.40 $1.26 $1.36 $1.36 8,042
2023-03-08 $1.31 $1.40 $1.30 $1.40 $1.40 1,190
2023-03-07 $1.40 $1.40 $1.30 $1.40 $1.40 18,059
2023-03-06 $1.36 $1.38 $1.30 $1.38 $1.38 629
2023-03-03 $1.36 $1.36 $1.26 $1.30 $1.30 4,241
2023-03-02 $1.35 $1.36 $1.31 $1.36 $1.36 3,046
2023-03-01 $1.32 $1.34 $1.30 $1.34 $1.34 2,911
2023-02-28 $1.28 $1.33 $1.25 $1.33 $1.33 3,508
2023-02-27 $1.28 $1.32 $1.22 $1.32 $1.32 6,061
2023-02-24 $1.28 $1.32 $1.26 $1.32 $1.32 2,725
2023-02-23 $1.30 $1.32 $1.30 $1.32 $1.32 1,946
2023-02-22 $1.32 $1.33 $1.25 $1.33 $1.33 8,365
2023-02-21 $1.33 $1.37 $1.26 $1.37 $1.37 4,152
2023-02-17 $1.32 $1.37 $1.30 $1.36 $1.36 9,795
2023-02-16 $1.32 $1.39 $1.31 $1.38 $1.38 6,220
2023-02-15 $1.35 $1.40 $1.29 $1.38 $1.38 10,880
2023-02-14 $1.37 $1.40 $1.30 $1.40 $1.40 11,782
2023-02-13 $1.37 $1.44 $1.34 $1.44 $1.44 7,205
2023-02-10 $1.35 $1.44 $1.34 $1.40 $1.40 1,924
2023-02-09 $1.37 $1.43 $1.34 $1.40 $1.40 9,477
2023-02-08 $1.36 $1.44 $1.36 $1.44 $1.44 3,039
2023-02-07 $1.40 $1.44 $1.38 $1.44 $1.44 3,711
2023-02-06 $1.43 $1.43 $1.35 $1.43 $1.43 5,290
2023-02-03 $1.40 $1.43 $1.33 $1.43 $1.43 6,890
2023-02-02 $1.36 $1.43 $1.33 $1.43 $1.43 9,220
2023-02-01 $1.35 $1.43 $1.33 $1.43 $1.43 14,879
2023-01-31 $1.36 $1.43 $1.35 $1.35 $1.35 2,065
2023-01-30 $1.41 $1.41 $1.35 $1.36 $1.36 4,044
2023-01-27 $1.39 $1.40 $1.35 $1.40 $1.40 5,707
2023-01-26 $1.35 $1.40 $1.35 $1.40 $1.40 6,967
2023-01-25 $1.35 $1.41 $1.35 $1.41 $1.41 15,520
2023-01-24 $1.35 $1.40 $1.35 $1.40 $1.40 1,632
2023-01-23 $1.37 $1.42 $1.35 $1.42 $1.42 16,952
2023-01-20 $1.44 $1.44 $1.44 $1.44 $1.44 127
2023-01-19 $1.45 $1.45 $1.38 $1.44 $1.44 1,462
2023-01-18 $1.39 $1.45 $1.38 $1.45 $1.45 2,060
2023-01-17 $1.40 $1.47 $1.40 $1.47 $1.47 4,499
2023-01-13 $1.39 $1.49 $1.35 $1.45 $1.45 5,558
2023-01-12 $1.40 $1.49 $1.39 $1.49 $1.49 4,084
2023-01-11 $1.36 $1.48 $1.36 $1.48 $1.48 1,177
2023-01-10 $1.35 $1.46 $1.35 $1.46 $1.46 8,064
2023-01-09 $1.41 $1.43 $1.35 $1.43 $1.43 11,083
2023-01-06 $1.34 $1.41 $1.33 $1.41 $1.41 5,389
2023-01-05 $1.41 $1.41 $1.37 $1.41 $1.41 1,198
2023-01-04 $1.33 $1.43 $1.33 $1.43 $1.43 3,828
2023-01-03 $1.36 $1.40 $1.33 $1.34 $1.34 1,701
2022-12-30 $1.34 $1.43 $1.34 $1.43 $1.43 3,272
2022-12-29 $1.36 $1.44 $1.36 $1.43 $1.43 6,098
2022-12-28 $1.41 $1.45 $1.35 $1.45 $1.45 27,847
2022-12-27 $1.40 $1.46 $1.38 $1.38 $1.38 7,197
2022-12-23 $1.41 $1.49 $1.40 $1.49 $1.49 5,924
2022-12-22 $1.42 $1.49 $1.40 $1.49 $1.49 3,852
2022-12-21 $1.46 $1.47 $1.42 $1.47 $1.47 7,517
2022-12-20 $1.41 $1.41 $1.38 $1.38 $1.38 4,056
2022-12-19 $1.47 $1.49 $1.39 $1.42 $1.42 9,716
2022-12-16 $1.47 $1.49 $1.42 $1.43 $1.43 7,082
2022-12-15 $1.47 $1.54 $1.44 $1.54 $1.54 12,040
2022-12-14 $1.46 $1.55 $1.46 $1.55 $1.55 5,848
2022-12-13 $1.49 $1.49 $1.44 $1.48 $1.48 1,716
2022-12-12 $1.45 $1.50 $1.43 $1.49 $1.49 16,419
2022-12-09 $1.46 $1.46 $1.43 $1.44 $1.44 9,185
2022-12-08 $1.54 $1.54 $1.45 $1.46 $1.46 7,325
2022-12-07 $1.52 $1.52 $1.47 $1.52 $1.52 1,584
2022-12-06 $1.54 $1.55 $1.48 $1.53 $1.53 3,642
2022-12-05 $1.46 $1.54 $1.43 $1.54 $1.54 9,590
2022-12-02 $1.51 $1.54 $1.46 $1.47 $1.47 16,281
2022-12-01 $1.50 $1.51 $1.44 $1.51 $1.51 5,948
2022-11-30 $1.51 $1.51 $1.47 $1.48 $1.48 2,513
2022-11-29 $1.49 $1.52 $1.45 $1.47 $1.47 5,096
2022-11-28 $1.51 $1.51 $1.47 $1.51 $1.51 9,266
2022-11-25 $1.50 $1.51 $1.50 $1.51 $1.51 3,201
2022-11-23 $1.50 $1.50 $1.46 $1.48 $1.48 10,921
2022-11-22 $1.45 $1.51 $1.44 $1.47 $1.47 10,459
2022-11-21 $1.49 $1.49 $1.37 $1.45 $1.45 20,776
2022-11-18 $1.50 $1.52 $1.43 $1.46 $1.46 8,268
2022-11-17 $1.48 $1.49 $1.46 $1.46 $1.46 5,989
2022-11-16 $1.46 $1.52 $1.46 $1.52 $1.52 1,432
2022-11-15 $1.47 $1.51 $1.46 $1.48 $1.48 11,096
2022-11-14 $1.44 $1.50 $1.42 $1.47 $1.47 12,858
2022-11-11 $1.48 $1.50 $1.38 $1.47 $1.47 32,837
2022-11-10 $1.51 $1.52 $1.43 $1.52 $1.52 10,963
2022-11-09 $1.43 $1.50 $1.40 $1.50 $1.50 33,545
2022-11-08 $1.44 $1.47 $1.41 $1.44 $1.44 5,011
2022-11-07 $1.48 $1.48 $1.33 $1.47 $1.47 59,987
2022-11-04 $1.42 $1.63 $1.34 $1.39 $1.39 392,266
2022-11-03 $1.40 $1.44 $1.38 $1.41 $1.41 22,588
2022-11-02 $1.38 $1.44 $1.37 $1.37 $1.37 7,075
2022-11-01 $1.39 $1.48 $1.31 $1.41 $1.41 23,977
2022-10-31 $1.42 $1.43 $1.32 $1.37 $1.37 47,289
2022-10-28 $1.39 $1.75 $1.37 $1.46 $1.46 336,176
2022-10-27 $1.40 $1.40 $1.33 $1.35 $1.35 4,415
2022-10-26 $1.33 $1.40 $1.29 $1.36 $1.36 33,783
2022-10-25 $1.31 $1.32 $1.23 $1.25 $1.25 26,574
2022-10-24 $1.32 $1.36 $1.28 $1.32 $1.32 10,707
2022-10-21 $1.38 $1.38 $1.34 $1.35 $1.35 6,194
2022-10-20 $1.41 $1.41 $1.35 $1.37 $1.37 8,230
2022-10-19 $1.41 $1.45 $1.39 $1.40 $1.40 3,176
2022-10-18 $1.38 $1.52 $1.38 $1.45 $1.45 46,659
2022-10-17 $1.42 $1.42 $1.34 $1.40 $1.40 20,013
2022-10-14 $1.28 $1.39 $1.28 $1.37 $1.37 35,767
2022-10-13 $1.31 $1.31 $1.29 $1.29 $1.29 4,327
2022-10-12 $1.31 $1.41 $1.28 $1.33 $1.33 47,810
2022-10-11 $1.26 $1.35 $1.26 $1.30 $1.30 4,919
2022-10-10 $1.34 $1.34 $1.27 $1.27 $1.27 3,551
2022-10-07 $1.46 $1.46 $1.30 $1.34 $1.34 20,495
2022-10-06 $1.38 $1.38 $1.26 $1.36 $1.36 12,209
2022-10-05 $1.28 $1.40 $1.26 $1.38 $1.38 60,963
2022-10-04 $1.22 $1.38 $1.22 $1.32 $1.32 64,875
2022-10-03 $1.25 $1.25 $1.22 $1.23 $1.23 3,503
2022-09-30 $1.23 $1.32 $1.22 $1.23 $1.23 2,930
2022-09-29 $1.32 $1.33 $1.21 $1.24 $1.24 35,941
2022-09-28 $1.24 $1.40 $1.24 $1.36 $1.36 34,209
2022-09-27 $1.24 $1.24 $1.21 $1.22 $1.22 6,154
2022-09-26 $1.27 $1.27 $1.21 $1.22 $1.22 4,312
2022-09-23 $1.20 $1.26 $1.19 $1.21 $1.21 12,047
2022-09-22 $1.35 $1.35 $1.21 $1.21 $1.21 31,315
2022-09-21 $1.37 $1.37 $1.30 $1.34 $1.34 1,848
2022-09-20 $1.37 $1.38 $1.31 $1.37 $1.37 22,631
2022-09-19 $1.41 $1.41 $1.33 $1.36 $1.36 18,803
2022-09-16 $1.45 $1.45 $1.42 $1.42 $1.42 12,640
2022-09-15 $1.51 $1.51 $1.46 $1.46 $1.46 13,541
2022-09-14 $1.53 $1.58 $1.47 $1.47 $1.47 43,863
2022-09-13 $1.48 $1.54 $1.47 $1.50 $1.50 3,183
2022-09-12 $1.47 $1.52 $1.46 $1.50 $1.50 5,255
2022-09-09 $1.54 $1.58 $1.45 $1.45 $1.45 20,429
2022-09-08 $1.50 $1.57 $1.48 $1.52 $1.52 6,037
2022-09-07 $1.47 $1.58 $1.47 $1.56 $1.56 16,202
2022-09-06 $1.55 $1.55 $1.46 $1.49 $1.49 40,437
2022-09-02 $1.52 $1.62 $1.48 $1.51 $1.51 25,640
2022-09-01 $1.59 $1.59 $1.52 $1.53 $1.53 18,563
2022-08-31 $1.57 $1.63 $1.53 $1.60 $1.60 39,374
2022-08-30 $1.63 $1.66 $1.55 $1.56 $1.56 36,295
2022-08-29 $1.60 $1.68 $1.60 $1.60 $1.60 15,136
2022-08-26 $1.70 $1.72 $1.60 $1.60 $1.60 35,923
2022-08-25 $1.83 $1.83 $1.69 $1.72 $1.72 40,657
2022-08-24 $1.70 $1.88 $1.69 $1.73 $1.73 127,253
2022-08-23 $1.67 $1.79 $1.67 $1.74 $1.74 30,578
2022-08-22 $1.73 $1.77 $1.68 $1.70 $1.70 31,111
2022-08-19 $1.83 $1.85 $1.76 $1.79 $1.79 50,273
2022-08-18 $1.75 $1.92 $1.66 $1.89 $1.89 58,137
2022-08-17 $1.62 $1.89 $1.62 $1.80 $1.80 136,242
2022-08-16 $1.74 $1.79 $1.62 $1.62 $1.62 200,859
2022-08-15 $1.78 $1.96 $1.76 $1.77 $1.77 146,170
2022-08-12 $1.82 $1.99 $1.62 $1.96 $1.96 389,771
2022-08-11 $1.90 $2.06 $1.82 $1.87 $1.87 919,418
2022-08-10 $2.21 $2.65 $1.92 $2.02 $2.02 50,693,318
2022-08-09 $1.60 $1.60 $1.35 $1.46 $1.46 145,638
2022-08-08 $1.85 $1.88 $1.52 $1.59 $1.59 580,128
2022-08-05 $1.35 $1.79 $1.32 $1.60 $1.60 361,991
2022-08-04 $1.31 $1.39 $1.30 $1.32 $1.32 23,486
2022-08-03 $1.28 $1.40 $1.28 $1.35 $1.35 21,546
2022-08-02 $1.19 $1.39 $1.18 $1.26 $1.26 130,061
2022-08-01 $1.21 $1.21 $1.16 $1.18 $1.18 8,744
2022-07-29 $1.17 $1.22 $1.17 $1.18 $1.18 6,048
2022-07-28 $1.20 $1.21 $1.15 $1.17 $1.17 2,976
2022-07-27 $1.18 $1.19 $1.14 $1.19 $1.19 2,013
2022-07-26 $1.25 $1.25 $1.15 $1.15 $1.15 3,055
2022-07-25 $1.21 $1.24 $1.20 $1.21 $1.21 11,477
2022-07-22 $1.21 $1.28 $1.19 $1.27 $1.27 28,261
2022-07-21 $1.18 $1.24 $1.18 $1.21 $1.21 13,550
2022-07-20 $1.26 $1.26 $1.21 $1.23 $1.23 5,112
2022-07-19 $1.24 $1.25 $1.20 $1.20 $1.20 11,155
2022-07-18 $1.18 $1.20 $1.17 $1.19 $1.19 5,128
2022-07-15 $1.21 $1.25 $1.16 $1.21 $1.21 11,979
2022-07-14 $1.23 $1.23 $1.15 $1.19 $1.19 12,789
2022-07-13 $1.17 $1.23 $1.17 $1.19 $1.19 20,045
2022-07-12 $1.15 $1.34 $1.10 $1.15 $1.15 157,612
2022-07-11 $1.15 $1.15 $1.07 $1.12 $1.12 20,422
2022-07-08 $1.24 $1.24 $1.16 $1.16 $1.16 9,788
2022-07-07 $1.19 $1.27 $1.19 $1.21 $1.21 1,895
2022-07-06 $1.11 $1.19 $1.11 $1.19 $1.19 50,743
2022-07-05 $1.26 $1.27 $1.10 $1.12 $1.12 60,865
2022-07-01 $1.20 $1.30 $1.18 $1.22 $1.22 12,889
2022-06-30 $1.19 $1.24 $1.15 $1.24 $1.24 10,601
2022-06-29 $1.25 $1.28 $1.20 $1.21 $1.21 7,191
2022-06-28 $1.28 $1.31 $1.28 $1.29 $1.29 3,156
2022-06-27 $1.29 $1.35 $1.29 $1.29 $1.29 6,163
2022-06-24 $1.29 $1.36 $1.29 $1.32 $1.32 4,420
2022-06-23 $1.29 $1.36 $1.23 $1.35 $1.35 27,210
2022-06-22 $1.17 $1.32 $1.16 $1.30 $1.30 25,777
2022-06-21 $1.19 $1.19 $1.17 $1.17 $1.17 8,988
2022-06-17 $1.17 $1.22 $1.14 $1.18 $1.18 12,201
2022-06-16 $1.19 $1.20 $1.12 $1.17 $1.17 16,841
2022-06-15 $1.23 $1.32 $1.23 $1.25 $1.25 28,540
2022-06-14 $1.44 $1.44 $1.20 $1.23 $1.23 46,682
2022-06-13 $1.62 $1.62 $1.26 $1.44 $1.44 64,548
2022-06-10 $1.75 $1.81 $1.56 $1.62 $1.62 128,801
2022-06-09 $1.72 $1.87 $1.65 $1.75 $1.69 138,672
2022-06-08 $1.67 $1.79 $1.63 $1.72 $1.66 120,283
2022-06-07 $1.67 $1.77 $1.58 $1.67 $1.61 109,830
2022-06-06 $1.70 $1.70 $1.64 $1.67 $1.61 5,062
2022-06-03 $1.73 $1.73 $1.65 $1.65 $1.59 6,538
2022-06-02 $1.70 $1.76 $1.70 $1.75 $1.69 41,282
2022-06-01 $1.61 $1.79 $1.61 $1.70 $1.64 65,941
2022-05-31 $1.57 $1.61 $1.55 $1.60 $1.54 10,023
2022-05-27 $1.53 $1.54 $1.53 $1.54 $1.49 2,336
2022-05-26 $1.53 $1.58 $1.52 $1.57 $1.51 3,867
2022-05-25 $1.53 $1.54 $1.52 $1.53 $1.48 711
2022-05-24 $1.50 $1.55 $1.50 $1.54 $1.49 2,721
2022-05-23 $1.52 $1.54 $1.50 $1.54 $1.49 3,068
2022-05-20 $1.53 $1.58 $1.53 $1.56 $1.50 27,369
2022-05-19 $1.46 $1.55 $1.45 $1.54 $1.48 9,701
2022-05-18 $1.54 $1.54 $1.46 $1.46 $1.41 4,943
2022-05-17 $1.52 $1.54 $1.48 $1.48 $1.43 3,499
2022-05-16 $1.41 $1.52 $1.37 $1.52 $1.47 34,996
2022-05-13 $1.31 $1.41 $1.31 $1.40 $1.35 10,731
2022-05-12 $1.32 $1.36 $1.28 $1.29 $1.24 5,514
2022-05-11 $1.37 $1.42 $1.26 $1.26 $1.22 27,170
2022-05-10 $1.36 $1.44 $1.36 $1.37 $1.32 8,101
2022-05-09 $1.40 $1.45 $1.38 $1.44 $1.39 24,322
2022-05-06 $1.38 $1.44 $1.37 $1.41 $1.36 3,291
2022-05-05 $1.39 $1.45 $1.36 $1.41 $1.36 11,445
2022-05-04 $1.42 $1.46 $1.35 $1.44 $1.39 13,108
2022-05-03 $1.36 $1.41 $1.32 $1.38 $1.33 4,121
2022-05-02 $1.32 $1.42 $1.31 $1.42 $1.37 1,819
2022-04-29 $1.34 $1.38 $1.32 $1.32 $1.27 2,713
2022-04-28 $1.34 $1.39 $1.33 $1.33 $1.28 4,686
2022-04-27 $1.32 $1.37 $1.27 $1.35 $1.30 8,051
2022-04-26 $1.35 $1.36 $1.30 $1.32 $1.27 4,262
2022-04-25 $1.43 $1.46 $1.34 $1.38 $1.33 11,540
2022-04-22 $1.49 $1.51 $1.43 $1.48 $1.43 7,797
2022-04-21 $1.56 $1.56 $1.48 $1.52 $1.47 1,569
2022-04-20 $1.51 $1.56 $1.49 $1.49 $1.44 6,393
2022-04-19 $1.57 $1.57 $1.49 $1.51 $1.46 4,438
2022-04-18 $1.51 $1.57 $1.49 $1.56 $1.51 36,050
2022-04-14 $1.54 $1.60 $1.49 $1.56 $1.50 49,493
2022-04-13 $1.53 $1.55 $1.51 $1.51 $1.46 18,078
2022-04-12 $1.52 $1.65 $1.51 $1.55 $1.49 100,975
2022-04-11 $1.60 $1.60 $1.48 $1.52 $1.47 20,806
2022-04-08 $1.61 $1.71 $1.54 $1.62 $1.56 35,775
2022-04-07 $1.51 $1.65 $1.51 $1.59 $1.53 10,326
2022-04-06 $1.60 $1.66 $1.50 $1.51 $1.46 19,577
2022-04-05 $1.62 $1.65 $1.57 $1.60 $1.54 17,133
2022-04-04 $1.49 $1.72 $1.49 $1.60 $1.54 63,974
2022-04-01 $1.52 $1.57 $1.42 $1.42 $1.37 26,169
2022-03-31 $1.52 $1.57 $1.49 $1.52 $1.47 5,963
2022-03-30 $1.57 $1.60 $1.47 $1.57 $1.51 19,309
2022-03-29 $1.55 $1.63 $1.54 $1.55 $1.49 19,341
2022-03-28 $1.63 $1.66 $1.58 $1.58 $1.52 33,137
2022-03-25 $1.70 $1.70 $1.58 $1.64 $1.58 77,051
2022-03-24 $1.50 $1.88 $1.50 $1.71 $1.65 490,166
2022-03-23 $1.62 $1.64 $1.46 $1.58 $1.52 48,528
2022-03-22 $1.38 $1.75 $1.38 $1.63 $1.57 197,554
2022-03-21 $1.47 $1.51 $1.38 $1.38 $1.33 19,656
2022-03-18 $1.46 $1.48 $1.39 $1.48 $1.43 22,432
2022-03-17 $1.36 $1.48 $1.29 $1.48 $1.43 130,918
2022-03-16 $1.27 $1.38 $1.27 $1.36 $1.31 48,604
2022-03-15 $1.24 $1.29 $1.20 $1.22 $1.18 10,319
2022-03-14 $1.27 $1.33 $1.22 $1.22 $1.18 32,357
2022-03-11 $1.35 $1.36 $1.26 $1.27 $1.22 6,774
2022-03-10 $1.31 $1.32 $1.31 $1.32 $1.27 1,565
2022-03-09 $1.26 $1.38 $1.25 $1.36 $1.31 10,937
2022-03-08 $1.28 $1.28 $1.25 $1.27 $1.22 13,855
2022-03-07 $1.36 $1.36 $1.25 $1.29 $1.24 9,929
2022-03-04 $1.36 $1.39 $1.36 $1.36 $1.31 6,858
2022-03-03 $1.35 $1.38 $1.35 $1.36 $1.31 1,391
2022-03-02 $1.36 $1.42 $1.28 $1.35 $1.30 55,052
2022-03-01 $1.40 $1.45 $1.40 $1.43 $1.38 2,566
2022-02-28 $1.45 $1.47 $1.42 $1.46 $1.41 5,358
2022-02-25 $1.39 $1.55 $1.39 $1.47 $1.42 43,415
2022-02-24 $1.22 $1.40 $1.18 $1.40 $1.35 98,666
2022-02-23 $1.41 $1.55 $1.30 $1.30 $1.25 453,104
2022-02-22 $1.31 $1.41 $1.31 $1.32 $1.27 25,973
2022-02-18 $1.60 $1.60 $1.31 $1.31 $1.26 37,359
2022-02-17 $1.69 $1.69 $1.62 $1.63 $1.57 11,453
2022-02-16 $1.73 $1.75 $1.62 $1.71 $1.65 54,388
2022-02-15 $1.64 $1.72 $1.64 $1.71 $1.65 48,740
2022-02-14 $1.66 $1.71 $1.62 $1.65 $1.59 9,297
2022-02-11 $1.72 $1.76 $1.66 $1.72 $1.66 26,332
2022-02-10 $1.69 $1.73 $1.67 $1.72 $1.66 26,602
2022-02-09 $1.68 $1.71 $1.65 $1.69 $1.63 28,682
2022-02-08 $1.75 $1.76 $1.67 $1.69 $1.63 60,814
2022-02-07 $1.62 $1.72 $1.62 $1.67 $1.61 94,975
2022-02-04 $1.61 $1.65 $1.58 $1.65 $1.59 16,200
2022-02-03 $1.70 $1.79 $1.59 $1.68 $1.62 40,820
2022-02-02 $1.62 $1.82 $1.62 $1.71 $1.65 66,626
2022-02-01 $1.55 $1.64 $1.55 $1.63 $1.57 35,285
2022-01-31 $1.58 $1.59 $1.53 $1.56 $1.50 8,320
2022-01-28 $1.62 $1.74 $1.56 $1.58 $1.52 13,786
2022-01-27 $1.64 $1.75 $1.62 $1.65 $1.59 40,223
2022-01-26 $1.69 $1.69 $1.64 $1.65 $1.59 10,708
2022-01-25 $1.73 $1.74 $1.65 $1.69 $1.63 36,884
2022-01-24 $1.66 $1.77 $1.54 $1.66 $1.60 65,981
2022-01-21 $2.48 $2.48 $2.37 $2.40 $1.54 7,393
2022-01-20 $2.40 $2.45 $2.39 $2.39 $1.54 5,257
2022-01-19 $2.40 $2.57 $2.30 $2.32 $1.49 96,000
2022-01-18 $2.39 $2.46 $2.30 $2.40 $1.54 26,827
2022-01-14 $2.52 $2.55 $2.30 $2.38 $1.53 46,783
2022-01-13 $2.64 $2.67 $2.52 $2.57 $1.65 8,052
2022-01-12 $2.72 $2.72 $2.62 $2.68 $1.72 27,394
2022-01-11 $2.72 $2.75 $2.67 $2.68 $1.72 25,069
2022-01-10 $2.86 $2.86 $2.68 $2.70 $1.74 15,517
2022-01-07 $2.84 $2.91 $2.77 $2.80 $1.80 28,428
2022-01-06 $2.92 $2.92 $2.81 $2.82 $1.81 39,436
2022-01-05 $3.27 $3.27 $2.73 $2.73 $1.76 151,006
2022-01-04 $3.18 $3.30 $3.11 $3.27 $2.10 74,064
2022-01-03 $3.14 $3.34 $3.10 $3.29 $2.11 43,764
2021-12-31 $3.27 $3.27 $3.19 $3.19 $2.05 22,050
2021-12-30 $3.11 $3.25 $3.11 $3.22 $2.07 28,545
2021-12-29 $3.10 $3.21 $3.10 $3.12 $2.00 72,358
2021-12-28 $3.09 $3.18 $3.08 $3.16 $2.03 88,680
2021-12-27 $3.12 $3.12 $2.97 $3.07 $1.97 11,011
2021-12-23 $3.05 $3.11 $3.02 $3.11 $2.00 18,261
2021-12-22 $3.00 $3.07 $2.98 $3.01 $1.94 19,426
2021-12-21 $2.95 $3.03 $2.94 $3.00 $1.93 11,409
2021-12-20 $3.00 $3.06 $2.93 $2.95 $1.90 19,347
2021-12-17 $3.33 $3.34 $2.93 $2.93 $1.88 153,798
2021-12-16 $3.01 $3.90 $2.98 $3.38 $2.17 2,186,964
2021-12-15 $3.05 $3.05 $2.90 $2.93 $1.88 16,174
2021-12-14 $3.08 $3.08 $3.02 $3.03 $1.95 8,143
2021-12-13 $3.20 $3.22 $3.07 $3.10 $1.99 13,834
2021-12-10 $3.17 $3.25 $3.17 $3.24 $2.08 3,508
2021-12-09 $3.18 $3.25 $3.10 $3.20 $2.06 35,962
2021-12-08 $3.36 $3.36 $3.08 $3.16 $2.03 65,277
2021-12-07 $3.20 $3.37 $3.20 $3.35 $2.15 29,164
2021-12-06 $3.20 $3.29 $3.20 $3.21 $2.06 8,607
2021-12-03 $3.38 $3.38 $3.20 $3.23 $2.08 31,540
2021-12-02 $3.53 $3.53 $3.37 $3.38 $2.17 7,051
2021-12-01 $3.55 $3.84 $3.40 $3.43 $2.21 153,699
2021-11-30 $3.59 $3.60 $3.36 $3.41 $2.19 27,952
2021-11-29 $3.71 $3.71 $3.57 $3.63 $2.33 19,282
2021-11-26 $3.59 $3.75 $3.52 $3.66 $2.35 21,171
2021-11-24 $3.53 $3.77 $3.52 $3.75 $2.41 195,783
2021-11-23 $3.53 $3.60 $3.50 $3.57 $2.30 12,379
2021-11-22 $3.57 $3.66 $3.42 $3.63 $2.33 43,465
2021-11-19 $3.51 $3.57 $3.43 $3.56 $2.29 53,623
2021-11-18 $3.38 $3.48 $3.37 $3.48 $2.24 4,674
2021-11-17 $3.36 $3.48 $3.35 $3.48 $2.24 12,411
2021-11-16 $3.43 $3.49 $3.36 $3.43 $2.21 4,542
2021-11-15 $3.37 $3.47 $3.36 $3.40 $2.19 16,254
2021-11-12 $3.42 $3.50 $3.34 $3.42 $2.20 26,848
2021-11-11 $3.28 $3.46 $3.23 $3.45 $2.22 8,545
2021-11-10 $3.36 $3.46 $3.36 $3.44 $2.21 8,530
2021-11-09 $3.22 $3.40 $3.22 $3.39 $2.18 14,860
2021-11-08 $3.29 $3.37 $3.19 $3.28 $2.11 29,740
2021-11-05 $3.23 $3.30 $3.18 $3.23 $2.08 55,774
2021-11-04 $3.36 $3.36 $3.21 $3.28 $2.11 21,900
2021-11-03 $3.36 $3.36 $3.22 $3.31 $2.13 54,822
2021-11-02 $3.35 $3.45 $3.32 $3.33 $2.14 14,746
2021-11-01 $3.41 $3.48 $3.37 $3.39 $2.18 10,558
2021-10-29 $3.51 $3.54 $3.43 $3.43 $2.21 12,871
2021-10-28 $3.43 $3.58 $3.40 $3.56 $2.29 48,139
2021-10-27 $3.38 $3.59 $3.30 $3.42 $2.20 137,440
2021-10-26 $3.36 $3.46 $3.32 $3.43 $2.21 27,645
2021-10-25 $3.54 $3.56 $3.18 $3.30 $2.12 73,212
2021-10-22 $3.79 $3.79 $3.42 $3.57 $2.30 62,424
2021-10-21 $3.82 $3.96 $3.77 $3.85 $2.48 23,544
2021-10-20 $3.59 $3.97 $3.59 $3.82 $2.46 107,479
2021-10-19 $3.79 $3.79 $3.62 $3.69 $2.37 16,473
2021-10-18 $3.58 $3.87 $3.57 $3.77 $2.42 103,804
2021-10-15 $3.73 $3.73 $3.59 $3.61 $2.32 11,623
2021-10-14 $3.79 $3.80 $3.55 $3.68 $2.37 39,663
2021-10-13 $3.45 $3.74 $3.40 $3.73 $2.40 38,985
2021-10-12 $3.30 $3.50 $3.29 $3.49 $2.24 62,272
2021-10-11 $3.28 $3.29 $3.27 $3.29 $2.12 1,105
2021-10-08 $3.38 $3.39 $3.34 $3.34 $2.15 8,140
2021-10-07 $3.32 $3.43 $3.32 $3.33 $2.14 8,191
2021-10-06 $3.37 $3.40 $3.32 $3.38 $2.17 9,015
2021-10-05 $3.34 $3.48 $3.33 $3.33 $2.14 52,983
2021-10-04 $3.25 $3.42 $3.22 $3.39 $2.18 41,614
2021-10-01 $3.22 $3.40 $3.18 $3.25 $2.09 74,767
2021-09-30 $3.15 $3.26 $3.12 $3.18 $2.04 12,343
2021-09-29 $3.19 $3.24 $3.14 $3.16 $2.03 13,050
2021-09-28 $3.24 $3.35 $3.16 $3.24 $2.08 29,646
2021-09-27 $3.19 $3.33 $3.13 $3.29 $2.12 17,551
2021-09-24 $3.25 $3.32 $3.25 $3.28 $2.11 5,842
2021-09-23 $3.10 $3.29 $3.09 $3.23 $2.08 46,102
2021-09-22 $3.16 $3.31 $3.08 $3.11 $2.00 82,573
2021-09-21 $3.23 $3.32 $3.17 $3.24 $2.08 29,629
2021-09-20 $3.43 $3.43 $3.05 $3.24 $2.08 94,602
2021-09-17 $3.61 $3.61 $3.52 $3.52 $2.26 44,995
2021-09-16 $3.51 $3.63 $3.45 $3.62 $2.33 95,292
2021-09-15 $3.44 $3.62 $3.40 $3.56 $2.29 132,468
2021-09-14 $3.48 $3.55 $3.42 $3.43 $2.21 24,316
2021-09-13 $3.58 $3.65 $3.48 $3.55 $2.28 104,835
2021-09-10 $3.60 $3.60 $3.49 $3.57 $2.30 14,718
2021-09-09 $3.46 $3.60 $3.44 $3.60 $2.31 33,058
2021-09-08 $3.53 $3.53 $3.40 $3.40 $2.19 21,903
2021-09-07 $3.71 $3.71 $3.52 $3.52 $2.26 14,041
2021-09-03 $3.78 $3.78 $3.64 $3.71 $2.39 31,135
2021-09-02 $3.72 $3.90 $3.71 $3.85 $2.47 34,855
2021-09-01 $3.83 $3.83 $3.73 $3.75 $2.41 13,834
2021-08-31 $3.84 $3.84 $3.68 $3.84 $2.47 41,902
2021-08-30 $3.51 $3.83 $3.51 $3.81 $2.45 71,638
2021-08-27 $3.42 $3.65 $3.39 $3.54 $2.28 129,966
2021-08-26 $3.48 $3.62 $3.41 $3.45 $2.22 65,431
2021-08-25 $3.58 $3.61 $3.49 $3.50 $2.25 33,765
2021-08-24 $3.50 $3.62 $3.36 $3.57 $2.30 91,588
2021-08-23 $3.44 $3.52 $3.41 $3.45 $2.22 46,650
2021-08-20 $3.31 $3.49 $3.29 $3.45 $2.22 68,932
2021-08-19 $3.70 $3.70 $3.29 $3.40 $2.19 164,578
2021-08-18 $3.67 $3.78 $3.63 $3.67 $2.36 40,909
2021-08-17 $3.75 $3.81 $3.56 $3.62 $2.33 117,745
2021-08-16 $3.92 $3.92 $3.72 $3.77 $2.42 82,822
2021-08-13 $3.79 $4.02 $3.76 $3.88 $2.49 176,997
2021-08-12 $3.80 $3.83 $3.73 $3.73 $2.40 32,764
2021-08-11 $3.82 $3.90 $3.75 $3.83 $2.46 69,682
2021-08-10 $4.01 $4.01 $3.83 $3.94 $2.53 43,134
2021-08-09 $3.90 $4.07 $3.85 $4.00 $2.57 183,883
2021-08-06 $3.89 $3.89 $3.71 $3.87 $2.48 142,108
2021-08-05 $3.69 $3.93 $3.65 $3.86 $2.48 274,581
2021-08-04 $3.71 $3.71 $3.59 $3.71 $2.39 30,724
2021-08-03 $3.67 $3.76 $3.65 $3.69 $2.37 29,919
2021-08-02 $3.84 $3.84 $3.62 $3.63 $2.33 38,344
2021-07-30 $3.85 $3.89 $3.70 $3.79 $2.44 21,007
2021-07-29 $3.66 $3.92 $3.61 $3.82 $2.45 136,533
2021-07-28 $3.58 $3.77 $3.55 $3.70 $2.38 155,025
2021-07-27 $3.69 $3.69 $3.45 $3.51 $2.26 99,334
2021-07-26 $3.74 $3.86 $3.62 $3.69 $2.37 70,416
2021-07-23 $3.88 $3.89 $3.77 $3.77 $2.42 51,043
2021-07-22 $4.00 $4.13 $3.81 $3.94 $2.53 150,991
2021-07-21 $3.70 $3.95 $3.68 $3.91 $2.51 140,476
2021-07-20 $3.61 $3.86 $3.61 $3.69 $2.37 109,260
2021-07-19 $3.85 $3.96 $3.51 $3.61 $2.32 307,369
2021-07-16 $4.14 $4.14 $3.89 $3.95 $2.54 146,932
2021-07-15 $4.15 $4.34 $3.93 $4.06 $2.61 290,895
2021-07-14 $4.18 $4.76 $3.85 $4.25 $2.73 1,081,494
2021-07-13 $4.60 $4.80 $4.05 $4.33 $2.78 976,330
2021-07-12 $3.89 $5.71 $3.77 $4.98 $3.20 6,094,609
2021-07-09 $3.74 $4.90 $3.57 $4.03 $2.59 5,963,722
2021-07-08 $3.38 $3.98 $3.29 $3.84 $2.47 1,023,622
2021-07-07 $3.49 $3.56 $3.36 $3.47 $2.23 106,648
2021-07-06 $3.43 $3.62 $3.41 $3.52 $2.26 195,544
2021-07-02 $3.40 $3.40 $3.33 $3.37 $2.17 18,915
2021-07-01 $3.42 $3.49 $3.39 $3.39 $2.18 35,815
2021-06-30 $3.43 $3.52 $3.41 $3.45 $2.22 65,448
2021-06-29 $3.52 $3.59 $3.45 $3.48 $2.24 39,535
2021-06-28 $3.68 $3.68 $3.50 $3.56 $2.29 101,970
2021-06-25 $3.69 $3.70 $3.50 $3.67 $2.36 321,727
2021-06-24 $3.69 $3.79 $3.62 $3.76 $2.29 187,711
2021-06-23 $3.56 $3.67 $3.52 $3.65 $2.23 164,688
2021-06-22 $3.50 $3.60 $3.38 $3.57 $2.18 111,133
2021-06-21 $3.40 $3.55 $3.37 $3.48 $2.12 167,274
2021-06-18 $3.36 $3.41 $3.20 $3.29 $2.01 393,567
2021-06-17 $3.20 $3.36 $3.20 $3.26 $1.99 49,735
2021-06-16 $3.35 $3.42 $3.19 $3.19 $1.94 55,375
2021-06-15 $3.67 $3.69 $3.28 $3.29 $2.01 163,594
2021-06-14 $3.60 $3.75 $3.43 $3.71 $2.26 210,658
2021-06-11 $3.56 $3.63 $3.50 $3.59 $2.19 49,183
2021-06-10 $3.53 $3.67 $3.53 $3.55 $2.16 94,000
2021-06-09 $3.47 $3.75 $3.44 $3.57 $2.18 447,091
2021-06-08 $3.42 $3.54 $3.35 $3.40 $2.07 115,102
2021-06-07 $3.29 $3.52 $3.27 $3.42 $2.08 156,955
2021-06-04 $3.25 $3.35 $3.22 $3.28 $2.00 137,068
2021-06-03 $3.35 $3.42 $3.23 $3.26 $1.99 277,107
2021-06-02 $3.43 $3.65 $3.43 $3.48 $2.12 472,591
2021-06-01 $3.27 $3.56 $3.26 $3.43 $2.09 431,419
2021-05-28 $3.21 $3.27 $3.17 $3.25 $1.98 50,556
2021-05-27 $3.19 $3.29 $3.16 $3.18 $1.94 95,616
2021-05-26 $3.13 $3.30 $3.13 $3.27 $1.99 100,198
2021-05-25 $3.17 $3.31 $3.12 $3.16 $1.93 207,985
2021-05-24 $3.70 $3.74 $3.16 $3.17 $1.93 686,415
2021-05-21 $4.10 $4.16 $3.65 $3.70 $2.26 749,058
2021-05-20 $3.66 $5.15 $3.59 $4.25 $2.59 8,167,612
2021-05-19 $3.79 $3.79 $3.57 $3.62 $2.21 73,104
2021-05-18 $3.71 $3.98 $3.69 $3.80 $2.32 73,978
2021-05-17 $3.58 $3.90 $3.57 $3.89 $2.37 143,923
2021-05-14 $3.35 $3.87 $3.35 $3.55 $2.16 96,691
2021-05-13 $3.45 $3.58 $3.35 $3.35 $2.04 44,326
2021-05-12 $3.62 $3.62 $3.42 $3.45 $2.10 108,660
2021-05-11 $3.40 $3.74 $3.38 $3.69 $2.25 408,855
2021-05-10 $3.30 $3.87 $3.30 $3.42 $2.08 573,690
2021-05-07 $3.37 $3.47 $3.25 $3.31 $2.02 68,740
2021-05-06 $3.12 $3.57 $3.12 $3.39 $2.07 636,714
2021-05-05 $3.05 $3.42 $3.01 $3.16 $1.93 574,521
2021-05-04 $3.06 $3.10 $2.96 $3.06 $1.87 31,240
2021-05-03 $3.11 $3.21 $3.03 $3.09 $1.88 20,716
2021-04-30 $3.15 $3.32 $3.07 $3.11 $1.89 14,796
2021-04-29 $3.27 $3.27 $3.13 $3.20 $1.95 40,743
2021-04-28 $3.18 $3.41 $3.15 $3.28 $2.00 255,633
2021-04-27 $3.13 $3.22 $3.06 $3.16 $1.93 31,698
2021-04-26 $3.09 $3.36 $3.00 $3.07 $1.87 240,169
2021-04-23 $2.98 $3.10 $2.92 $3.10 $1.89 87,313
2021-04-22 $2.88 $3.07 $2.88 $2.95 $1.80 77,746
2021-04-21 $2.82 $3.02 $2.82 $2.90 $1.77 89,928
2021-04-20 $2.84 $2.91 $2.80 $2.85 $1.74 16,536
2021-04-19 $2.87 $2.92 $2.78 $2.92 $1.78 58,083
2021-04-16 $2.77 $2.80 $2.68 $2.76 $1.68 35,374
2021-04-15 $2.89 $3.03 $2.75 $2.77 $1.69 45,289
2021-04-14 $2.89 $3.06 $2.88 $2.91 $1.77 62,071
2021-04-13 $2.94 $2.96 $2.86 $2.89 $1.76 25,681
2021-04-12 $3.10 $3.17 $2.95 $2.97 $1.81 19,953
2021-04-09 $3.13 $3.20 $3.04 $3.05 $1.86 59,778
2021-04-08 $3.07 $3.25 $3.05 $3.21 $1.96 50,707
2021-04-07 $2.94 $3.32 $2.94 $3.06 $1.87 274,189
2021-04-06 $3.17 $3.20 $2.95 $2.96 $1.80 121,443
2021-04-05 $3.33 $3.51 $3.16 $3.22 $1.96 236,787
2021-04-01 $3.14 $4.30 $3.14 $3.54 $2.16 3,882,381
2021-03-31 $2.99 $3.16 $2.92 $3.10 $1.89 23,442
2021-03-30 $3.21 $3.21 $3.02 $3.02 $1.84 16,258
2021-03-29 $3.36 $3.37 $3.16 $3.28 $2.00 14,005
2021-03-26 $3.28 $3.31 $3.20 $3.30 $2.01 25,069
2021-03-25 $3.13 $3.32 $3.07 $3.20 $1.95 86,581
2021-03-24 $3.47 $3.49 $3.16 $3.16 $1.93 47,862
2021-03-23 $3.69 $3.69 $3.34 $3.39 $2.07 30,318
2021-03-22 $3.71 $3.71 $3.53 $3.67 $2.24 36,099
2021-03-19 $3.53 $3.66 $3.50 $3.65 $2.23 57,501
2021-03-18 $3.46 $3.64 $3.42 $3.48 $2.12 42,649
2021-03-17 $3.33 $3.47 $3.32 $3.40 $2.07 38,263
2021-03-16 $3.36 $3.44 $3.32 $3.39 $2.07 24,786
2021-03-15 $3.29 $3.44 $3.26 $3.36 $2.05 57,021
2021-03-12 $3.28 $3.42 $3.25 $3.29 $2.01 33,351
2021-03-11 $3.26 $3.37 $3.25 $3.28 $2.00 33,769
2021-03-10 $3.20 $3.37 $3.19 $3.26 $1.99 62,145
2021-03-09 $3.00 $3.22 $3.00 $3.18 $1.94 29,607
2021-03-08 $2.91 $3.12 $2.89 $2.95 $1.80 46,905
2021-03-05 $2.94 $3.00 $2.62 $2.81 $1.71 78,906
2021-03-04 $3.27 $3.30 $2.84 $2.96 $1.80 103,821
2021-03-03 $3.61 $3.86 $3.25 $3.40 $2.07 229,348
2021-03-02 $5.44 $5.55 $5.40 $5.46 $2.22 35,916
2021-03-01 $5.16 $5.41 $5.16 $5.38 $2.19 38,421
2021-02-26 $5.28 $5.46 $5.02 $5.04 $2.05 113,942
2021-02-25 $5.80 $6.26 $5.28 $5.32 $2.16 78,399
2021-02-24 $5.69 $6.74 $5.47 $5.97 $2.43 630,157
2021-02-23 $6.10 $6.15 $5.45 $5.50 $2.24 83,940
2021-02-22 $6.71 $6.84 $6.15 $6.25 $2.54 183,375
2021-02-19 $6.39 $6.74 $6.23 $6.59 $2.68 103,662
2021-02-18 $6.56 $6.70 $6.12 $6.21 $2.52 150,225
2021-02-17 $7.56 $7.56 $6.46 $6.58 $2.67 487,188
2021-02-16 $6.08 $7.30 $6.03 $7.20 $2.93 622,867
2021-02-12 $5.21 $6.17 $4.89 $6.00 $2.44 793,181
2021-02-11 $5.16 $5.27 $5.04 $5.14 $2.09 163,244
2021-02-10 $5.19 $5.26 $4.82 $5.06 $2.06 253,113
2021-02-09 $5.03 $5.25 $4.97 $5.19 $2.11 165,066
2021-02-08 $5.12 $5.25 $5.02 $5.15 $2.09 107,352
2021-02-05 $4.97 $5.34 $4.85 $5.04 $2.05 163,901
2021-02-04 $4.67 $5.09 $4.64 $4.97 $2.02 319,684
2021-02-03 $4.54 $4.81 $4.54 $4.65 $1.89 49,819
2021-02-02 $4.51 $4.64 $4.43 $4.50 $1.83 41,258
2021-02-01 $4.60 $4.87 $4.50 $4.56 $1.85 111,206
2021-01-29 $4.54 $4.94 $4.30 $4.63 $1.88 168,698
2021-01-28 $4.50 $4.75 $4.42 $4.49 $1.82 78,153
2021-01-27 $4.73 $4.95 $4.39 $4.59 $1.87 125,619
2021-01-26 $4.39 $5.44 $4.35 $4.63 $1.88 1,478,209
2021-01-25 $4.29 $4.60 $4.27 $4.45 $1.81 431,291
2021-01-22 $4.12 $4.28 $4.11 $4.19 $1.70 56,837
2021-01-21 $4.24 $4.24 $4.02 $4.20 $1.71 72,708
2021-01-20 $4.11 $4.23 $4.10 $4.11 $1.67 57,105
2021-01-19 $4.09 $4.32 $4.00 $4.19 $1.70 327,678
2021-01-15 $3.80 $4.06 $3.80 $3.97 $1.61 171,528
2021-01-14 $3.76 $3.89 $3.67 $3.77 $1.53 57,750
2021-01-13 $3.86 $3.89 $3.66 $3.75 $1.52 75,948
2021-01-12 $3.84 $3.95 $3.75 $3.86 $1.57 132,124
2021-01-11 $3.70 $3.95 $3.65 $3.88 $1.57 89,779
2021-01-08 $3.74 $3.80 $3.50 $3.75 $1.52 218,040
2021-01-07 $3.33 $3.70 $3.33 $3.67 $1.49 218,441
2021-01-06 $3.28 $3.48 $3.27 $3.31 $1.35 74,911
2021-01-05 $3.20 $3.40 $3.20 $3.30 $1.34 85,160
2021-01-04 $3.28 $3.43 $3.14 $3.29 $1.34 152,579
2020-12-31 $3.26 $3.39 $3.16 $3.22 $1.31 172,872
2020-12-30 $3.82 $3.90 $3.14 $3.28 $1.33 700,623
2020-12-29 $4.14 $5.29 $3.65 $3.85 $1.56 1,107,578
2020-12-28 $3.73 $6.58 $3.60 $4.36 $1.77 8,028,555
2020-12-24 $3.88 $3.88 $3.69 $3.72 $1.51 70,121
2020-12-23 $3.55 $3.88 $3.44 $3.71 $1.51 201,440
2020-12-22 $3.41 $3.54 $3.35 $3.47 $1.41 96,849
2020-12-21 $3.26 $3.45 $3.23 $3.30 $1.34 21,701
2020-12-18 $3.61 $3.62 $3.26 $3.26 $1.32 157,853
2020-12-17 $3.21 $3.68 $3.19 $3.57 $1.45 1,123,512
2020-12-16 $3.09 $3.24 $3.09 $3.15 $1.28 4,092
2020-12-15 $3.22 $3.23 $3.11 $3.11 $1.26 12,942
2020-12-14 $3.15 $3.22 $3.09 $3.17 $1.29 16,499
2020-12-11 $3.12 $3.20 $3.10 $3.16 $1.28 10,208
2020-12-10 $3.25 $3.25 $3.10 $3.11 $1.26 26,646
2020-12-09 $3.23 $3.30 $3.18 $3.18 $1.29 46,766
2020-12-08 $3.18 $3.25 $3.08 $3.21 $1.30 28,503
2020-12-07 $3.25 $3.25 $3.15 $3.15 $1.28 4,324
2020-12-04 $3.20 $3.25 $3.11 $3.17 $1.29 19,914
2020-12-03 $3.21 $3.23 $3.11 $3.19 $1.30 9,427
2020-12-02 $3.06 $3.20 $3.05 $3.18 $1.29 24,619
2020-12-01 $3.25 $3.25 $3.07 $3.12 $1.27 81,704
2020-11-30 $3.34 $3.44 $3.17 $3.33 $1.35 92,992
2020-11-27 $3.20 $3.40 $3.17 $3.24 $1.32 25,645
2020-11-25 $3.35 $3.58 $3.24 $3.35 $1.36 339,849
2020-11-24 $3.48 $3.48 $3.17 $3.30 $1.34 143,082
2020-11-23 $3.03 $3.37 $2.86 $3.28 $1.33 307,984
2020-11-20 $3.01 $3.05 $2.85 $2.99 $1.22 15,700
2020-11-19 $3.03 $3.03 $2.79 $3.00 $1.22 40,221
2020-11-18 $3.00 $3.00 $2.85 $2.86 $1.16 28,885
2020-11-17 $3.05 $3.10 $2.95 $2.98 $1.21 15,727
2020-11-16 $2.87 $3.05 $2.87 $2.99 $1.22 4,916
2020-11-13 $2.94 $2.99 $2.87 $2.91 $1.18 12,816
2020-11-12 $3.10 $3.10 $2.85 $2.88 $1.17 53,160
2020-11-11 $2.94 $3.18 $2.86 $3.03 $1.23 212,316
2020-11-10 $2.85 $2.97 $2.75 $2.94 $1.19 120,739
2020-11-09 $2.85 $2.90 $2.80 $2.80 $1.14 13,628
2020-11-06 $2.82 $2.91 $2.80 $2.91 $1.18 14,658
2020-11-05 $2.85 $2.98 $2.85 $2.89 $1.17 19,435
2020-11-04 $2.72 $2.80 $2.72 $2.78 $1.13 20,477
2020-11-03 $2.74 $2.80 $2.70 $2.80 $1.14 14,463
2020-11-02 $2.70 $2.70 $2.67 $2.69 $1.09 2,844
2020-10-30 $2.70 $2.76 $2.55 $2.65 $1.08 26,797
2020-10-29 $2.73 $2.75 $2.70 $2.74 $1.11 3,975
2020-10-28 $2.75 $2.80 $2.68 $2.75 $1.12 12,575
2020-10-27 $2.77 $2.84 $2.75 $2.80 $1.14 11,871
2020-10-26 $2.98 $2.98 $2.76 $2.77 $1.13 42,234
2020-10-23 $2.98 $2.98 $2.88 $2.93 $1.19 11,961
2020-10-22 $3.02 $3.09 $2.95 $3.09 $1.26 10,149
2020-10-21 $2.96 $3.25 $2.95 $2.96 $1.20 62,856
2020-10-20 $3.09 $3.09 $2.96 $3.09 $1.26 25,166
2020-10-19 $3.11 $3.15 $3.09 $3.09 $1.26 13,059
2020-10-16 $3.22 $3.27 $3.03 $3.08 $1.25 49,983
2020-10-15 $2.90 $3.19 $2.88 $3.17 $1.29 99,576
2020-10-14 $2.93 $3.02 $2.93 $2.93 $1.19 21,739
2020-10-13 $2.98 $3.04 $2.92 $3.03 $1.23 12,107
2020-10-12 $2.98 $2.98 $2.86 $2.92 $1.19 26,392
2020-10-09 $3.00 $3.05 $2.80 $2.92 $1.19 128,175
2020-10-08 $2.71 $2.82 $2.65 $2.78 $1.13 11,189
2020-10-07 $2.89 $2.92 $2.70 $2.71 $1.10 47,475
2020-10-06 $2.70 $2.95 $2.70 $2.87 $1.17 126,945
2020-10-05 $2.76 $2.77 $2.76 $2.77 $1.13 1,401
2020-10-02 $2.69 $2.79 $2.60 $2.76 $1.12 16,269
2020-10-01 $2.63 $2.85 $2.63 $2.71 $1.10 143,221
2020-09-30 $2.70 $2.73 $2.62 $2.67 $1.09 26,815
2020-09-29 $2.48 $2.71 $2.43 $2.71 $1.10 58,153
2020-09-28 $2.50 $2.58 $2.45 $2.57 $1.04 29,254
2020-09-25 $2.57 $2.59 $2.49 $2.53 $1.03 21,145
2020-09-24 $2.43 $2.57 $2.43 $2.47 $1.00 10,084
2020-09-23 $2.47 $2.57 $2.45 $2.46 $1.00 32,346
2020-09-22 $2.51 $2.66 $2.45 $2.45 $1.00 11,189
2020-09-21 $2.54 $2.70 $2.51 $2.51 $1.02 14,503
2020-09-18 $2.59 $2.70 $2.50 $2.70 $1.10 30,105
2020-09-17 $2.65 $2.69 $2.51 $2.56 $1.04 19,327
2020-09-16 $2.37 $2.70 $2.27 $2.64 $1.07 116,012
2020-09-15 $2.34 $2.35 $2.26 $2.31 $0.94 34,231
2020-09-14 $2.28 $2.35 $2.25 $2.25 $0.91 19,532
2020-09-11 $2.37 $2.37 $2.29 $2.33 $0.94 9,299
2020-09-10 $2.31 $2.32 $2.30 $2.32 $0.94 7,065
2020-09-09 $2.42 $2.42 $2.40 $2.41 $0.98 3,332
2020-09-08 $2.29 $2.32 $2.29 $2.31 $0.94 12,818
2020-09-04 $2.40 $2.40 $2.27 $2.31 $0.94 39,730
2020-09-03 $2.48 $2.53 $2.27 $2.38 $0.97 136,622
2020-09-02 $2.48 $2.50 $2.46 $2.46 $1.00 8,021
2020-09-01 $2.50 $2.57 $2.37 $2.50 $1.02 125,212
2020-08-31 $2.60 $2.60 $2.51 $2.51 $1.02 25,614
2020-08-28 $2.60 $2.60 $2.55 $2.55 $1.04 19,381
2020-08-27 $2.50 $2.53 $2.44 $2.46 $1.00 26,797
2020-08-26 $2.55 $2.55 $2.45 $2.52 $1.02 35,282
2020-08-25 $2.66 $2.67 $2.55 $2.60 $1.06 26,788
2020-08-24 $2.65 $2.76 $2.65 $2.65 $1.08 7,247
2020-08-21 $2.87 $2.89 $2.68 $2.77 $1.13 22,293
2020-08-20 $2.80 $2.81 $2.75 $2.78 $1.13 11,724
2020-08-19 $2.93 $2.93 $2.93 $2.93 $1.19 2,333
2020-08-18 $2.80 $2.82 $2.80 $2.82 $1.15 8,536
2020-08-17 $2.73 $2.95 $2.73 $2.88 $1.17 49,659
2020-08-14 $2.67 $2.80 $2.67 $2.74 $1.11 47,477
2020-08-13 $2.74 $2.80 $2.66 $2.68 $1.09 11,256
2020-08-12 $2.70 $2.80 $2.66 $2.69 $1.09 17,127
2020-08-11 $3.10 $3.10 $2.61 $2.74 $1.11 115,058
2020-08-10 $3.09 $3.09 $3.00 $3.00 $1.22 6,313
2020-08-07 $2.99 $3.14 $2.96 $3.05 $1.24 38,934
2020-08-06 $3.16 $3.16 $2.96 $3.00 $1.22 18,285
2020-08-05 $3.14 $3.15 $3.05 $3.06 $1.24 15,311
2020-08-04 $3.10 $3.12 $3.03 $3.05 $1.24 56,045
2020-08-03 $3.03 $3.18 $3.03 $3.11 $1.26 29,484
2020-07-31 $2.91 $3.03 $2.90 $2.93 $1.19 8,633
2020-07-30 $3.09 $3.12 $2.90 $3.01 $1.22 29,121
2020-07-29 $3.06 $3.15 $3.00 $3.03 $1.23 49,907
2020-07-28 $3.18 $3.24 $3.06 $3.10 $1.26 36,384
2020-07-27 $3.23 $3.30 $3.10 $3.22 $1.31 3,897
2020-07-24 $3.13 $3.36 $3.10 $3.26 $1.32 60,446
2020-07-23 $3.23 $3.31 $3.20 $3.21 $1.30 21,395
2020-07-22 $3.32 $3.47 $3.27 $3.27 $1.33 33,853
2020-07-21 $3.31 $3.43 $3.16 $3.20 $1.30 113,231
2020-07-20 $3.30 $3.40 $3.20 $3.24 $1.32 37,455
2020-07-17 $3.38 $3.38 $3.17 $3.38 $1.37 37,271
2020-07-16 $3.36 $3.36 $3.28 $3.33 $1.35 3,181
2020-07-15 $3.43 $3.43 $3.15 $3.28 $1.33 70,620
2020-07-14 $3.21 $3.26 $3.12 $3.20 $1.30 49,830
2020-07-13 $3.48 $3.60 $3.18 $3.26 $1.32 368,862
2020-07-10 $3.19 $3.55 $3.19 $3.33 $1.35 349,758
2020-07-09 $3.19 $3.27 $3.15 $3.24 $1.32 44,307
2020-07-08 $3.04 $3.64 $3.03 $3.30 $1.34 798,963
2020-07-07 $2.95 $3.03 $2.95 $2.98 $1.21 13,862
2020-07-06 $3.03 $3.06 $2.95 $2.96 $1.20 57,825
2020-07-02 $3.00 $3.03 $2.91 $3.02 $1.23 75,879
2020-07-01 $3.13 $3.13 $2.97 $3.02 $1.23 18,625
2020-06-30 $2.99 $3.17 $2.92 $3.06 $1.24 71,959
2020-06-29 $3.12 $3.12 $2.96 $3.00 $1.22 69,558
2020-06-26 $3.18 $3.18 $2.95 $3.06 $1.24 33,048
2020-06-25 $2.98 $3.17 $2.95 $3.14 $1.28 51,651
2020-06-24 $3.14 $3.34 $2.90 $2.99 $1.22 89,511
2020-06-23 $3.20 $3.30 $3.00 $3.29 $1.34 173,700
2020-06-22 $3.03 $3.17 $2.85 $3.07 $1.25 78,644
2020-06-19 $3.05 $3.25 $3.05 $3.07 $1.25 243,715
2020-06-18 $3.55 $3.55 $2.93 $3.03 $1.23 581,937
2020-06-17 $3.14 $3.88 $2.85 $3.75 $1.52 1,746,103
2020-06-16 $2.80 $3.25 $2.61 $2.93 $1.19 599,888
2020-06-15 $2.96 $2.96 $2.52 $2.73 $1.11 130,493
2020-06-12 $3.27 $3.37 $2.40 $2.86 $1.16 884,850
2020-06-11 $2.50 $2.95 $2.45 $2.59 $1.05 596,308
2020-06-10 $2.42 $2.80 $2.42 $2.56 $1.04 416,866
2020-06-09 $2.41 $2.50 $2.28 $2.34 $0.95 58,189
2020-06-08 $2.30 $2.61 $2.26 $2.44 $0.99 326,967
2020-06-05 $2.24 $2.30 $2.23 $2.30 $0.93 15,813
2020-06-04 $2.32 $2.33 $2.26 $2.29 $0.93 32,071
2020-06-03 $2.38 $2.38 $2.23 $2.28 $0.93 41,676
2020-06-02 $2.35 $2.36 $2.17 $2.35 $0.96 27,972
2020-06-01 $2.28 $2.37 $2.26 $2.29 $0.93 19,221
2020-05-29 $2.30 $2.35 $2.28 $2.28 $0.93 11,700
2020-05-28 $2.40 $2.40 $2.22 $2.25 $0.91 88,002
2020-05-27 $2.24 $2.39 $2.21 $2.28 $0.93 64,613
2020-05-26 $2.22 $2.40 $2.15 $2.37 $0.96 166,133
2020-05-22 $2.13 $2.22 $2.12 $2.22 $0.90 16,422
2020-05-21 $2.15 $2.26 $2.11 $2.21 $0.90 17,914
2020-05-20 $2.16 $2.38 $2.12 $2.19 $0.89 124,913
2020-05-19 $2.16 $2.25 $2.14 $2.17 $0.88 4,722
2020-05-18 $2.20 $2.23 $2.15 $2.19 $0.89 10,845
2020-05-15 $2.19 $2.20 $2.15 $2.20 $0.89 13,122
2020-05-14 $2.09 $2.14 $2.02 $2.11 $0.86 37,608
2020-05-13 $2.21 $2.22 $2.11 $2.12 $0.86 29,616
2020-05-12 $2.30 $2.32 $2.20 $2.20 $0.89 36,675
2020-05-11 $2.32 $2.42 $2.28 $2.34 $0.95 24,439
2020-05-08 $2.17 $2.49 $2.16 $2.30 $0.93 359,579
2020-05-07 $2.13 $2.20 $2.13 $2.19 $0.89 10,111
2020-05-06 $2.12 $2.21 $2.06 $2.13 $0.87 53,509
2020-05-05 $2.30 $2.30 $2.11 $2.17 $0.88 11,956
2020-05-04 $2.10 $2.30 $2.06 $2.16 $0.88 76,837
2020-05-01 $2.17 $2.23 $2.07 $2.13 $0.87 37,755
2020-04-30 $2.18 $2.21 $2.14 $2.20 $0.89 24,365
2020-04-29 $2.25 $2.40 $2.12 $2.18 $0.89 86,807
2020-04-28 $2.25 $2.47 $2.15 $2.25 $0.91 174,595
2020-04-27 $2.19 $2.35 $2.16 $2.33 $0.95 312,606
2020-04-24 $2.07 $2.17 $2.07 $2.17 $0.88 5,836
2020-04-23 $2.10 $2.14 $2.06 $2.12 $0.86 20,232
2020-04-22 $2.07 $2.19 $2.07 $2.18 $0.89 9,393
2020-04-21 $2.10 $2.20 $2.04 $2.19 $0.89 29,214
2020-04-20 $2.00 $2.10 $1.95 $2.10 $0.85 28,626
2020-04-17 $2.10 $2.14 $1.89 $2.05 $0.83 26,322
2020-04-16 $2.14 $2.20 $2.05 $2.14 $0.87 10,460
2020-04-15 $2.16 $2.16 $2.06 $2.06 $0.84 40,617
2020-04-14 $2.09 $2.18 $2.08 $2.16 $0.88 35,088
2020-04-13 $2.04 $2.30 $2.02 $2.19 $0.89 299,882
2020-04-09 $1.95 $2.07 $1.92 $2.05 $0.83 11,578
2020-04-08 $2.02 $2.05 $1.95 $1.95 $0.79 14,229
2020-04-07 $1.98 $2.02 $1.86 $1.99 $0.81 26,037
2020-04-06 $2.10 $2.10 $1.86 $2.02 $0.82 23,091
2020-04-03 $1.96 $2.07 $1.85 $2.07 $0.84 18,958
2020-04-02 $2.20 $2.20 $1.95 $1.97 $0.80 47,020
2020-04-01 $2.01 $2.27 $1.99 $2.20 $0.89 337,376
2020-03-31 $1.99 $2.00 $1.83 $1.96 $0.80 67,725
2020-03-30 $1.90 $1.97 $1.87 $1.87 $0.76 21,960
2020-03-27 $1.86 $1.94 $1.85 $1.94 $0.79 13,637
2020-03-26 $1.82 $1.95 $1.82 $1.95 $0.79 14,843
2020-03-25 $1.85 $1.90 $1.79 $1.89 $0.77 33,750
2020-03-24 $1.76 $1.86 $1.75 $1.80 $0.73 12,910
2020-03-23 $2.00 $2.00 $1.73 $1.80 $0.73 32,366
2020-03-20 $2.05 $2.13 $2.00 $2.01 $0.82 16,022
2020-03-19 $2.28 $2.28 $2.01 $2.04 $0.83 57,993
2020-03-18 $2.08 $2.27 $2.05 $2.20 $0.74 47,742
2020-03-17 $2.04 $2.20 $2.00 $2.07 $0.70 79,042
2020-03-16 $1.96 $2.12 $1.95 $2.00 $0.67 25,809
2020-03-13 $2.17 $2.17 $1.92 $1.92 $0.65 86,798
2020-03-12 $2.11 $2.21 $2.11 $2.12 $0.71 42,477
2020-03-11 $2.27 $2.27 $2.11 $2.11 $0.71 27,006
2020-03-10 $2.10 $2.22 $2.10 $2.20 $0.74 47,985
2020-03-09 $2.26 $2.26 $1.91 $2.05 $0.69 71,604
2020-03-06 $2.00 $2.09 $1.95 $1.97 $0.66 22,385
2020-03-05 $1.99 $2.09 $1.98 $2.00 $0.67 25,751
2020-03-04 $2.05 $2.12 $2.00 $2.12 $0.71 13,727
2020-03-03 $2.09 $2.18 $2.09 $2.12 $0.71 3,098
2020-03-02 $1.98 $2.19 $1.98 $1.98 $0.67 8,714
2020-02-28 $2.11 $2.17 $1.95 $1.98 $0.67 64,622
2020-02-27 $2.24 $2.24 $2.12 $2.17 $0.73 28,926
2020-02-26 $2.17 $2.22 $2.12 $2.22 $0.75 18,175
2020-02-25 $2.17 $2.22 $2.13 $2.17 $0.73 24,338
2020-02-24 $2.25 $2.25 $2.16 $2.16 $0.73 37,541
2020-02-21 $2.29 $2.29 $2.23 $2.25 $0.76 4,151
2020-02-20 $2.35 $2.39 $2.24 $2.30 $0.78 8,950
2020-02-19 $2.26 $2.40 $2.20 $2.37 $0.80 230,071
2020-02-18 $2.22 $2.22 $2.10 $2.16 $0.73 74,751
2020-02-14 $2.28 $2.36 $2.23 $2.23 $0.75 48,615
2020-02-13 $2.28 $2.40 $2.27 $2.28 $0.77 36,398
2020-02-12 $2.43 $2.47 $2.34 $2.36 $0.80 85,297
2020-02-11 $2.42 $2.55 $2.41 $2.43 $0.82 91,991
2020-02-10 $2.45 $2.57 $2.40 $2.44 $0.82 43,242
2020-02-07 $2.43 $2.57 $2.41 $2.44 $0.82 51,826
2020-02-06 $2.55 $2.55 $2.40 $2.40 $0.81 29,589
2020-02-05 $2.55 $2.70 $2.41 $2.45 $0.83 129,190
2020-02-04 $2.59 $2.59 $2.45 $2.48 $0.84 29,819
2020-02-03 $2.54 $2.54 $2.35 $2.49 $0.84 81,299
2020-01-31 $2.53 $2.59 $2.35 $2.36 $0.80 58,871
2020-01-30 $2.69 $2.69 $2.45 $2.59 $0.87 81,047
2020-01-29 $2.78 $2.78 $2.53 $2.60 $0.88 123,862
2020-01-28 $2.75 $2.80 $2.61 $2.71 $0.91 111,793
2020-01-27 $2.45 $3.15 $2.44 $2.61 $0.88 985,110
2020-01-24 $2.56 $2.56 $2.42 $2.45 $0.83 22,873
2020-01-23 $2.41 $2.55 $2.41 $2.42 $0.82 27,315
2020-01-22 $2.47 $2.56 $2.40 $2.43 $0.82 17,142
2020-01-21 $2.37 $2.47 $2.36 $2.42 $0.82 46,041
2020-01-17 $2.46 $2.54 $2.39 $2.41 $0.81 56,409
2020-01-16 $2.48 $2.58 $2.45 $2.49 $0.84 54,445
2020-01-15 $2.65 $2.65 $2.46 $2.48 $0.84 55,665
2020-01-14 $2.65 $2.72 $2.55 $2.64 $0.89 143,988
2020-01-13 $2.46 $2.80 $2.35 $2.65 $0.89 453,741
2020-01-10 $2.47 $2.47 $2.34 $2.45 $0.83 19,149
2020-01-09 $2.33 $2.42 $2.33 $2.35 $0.79 6,268
2020-01-08 $2.46 $2.46 $2.35 $2.37 $0.80 35,649
2020-01-07 $2.34 $2.43 $2.34 $2.39 $0.81 14,472
2020-01-06 $2.34 $2.60 $2.30 $2.46 $0.83 127,255
2020-01-03 $2.26 $2.38 $2.24 $2.35 $0.79 37,923
2020-01-02 $2.25 $2.27 $2.25 $2.27 $0.77 3,498
2019-12-31 $2.32 $2.39 $2.25 $2.26 $0.76 32,742
2019-12-30 $2.30 $2.34 $2.30 $2.32 $0.78 22,491
2019-12-27 $2.27 $2.40 $2.27 $2.40 $0.81 10,629
2019-12-26 $2.33 $2.47 $2.27 $2.27 $0.77 60,844
2019-12-24 $2.22 $2.31 $2.20 $2.28 $0.77 23,582
2019-12-23 $2.48 $2.48 $2.13 $2.23 $0.75 121,259
2019-12-20 $2.38 $2.42 $2.35 $2.41 $0.81 23,406
2019-12-19 $2.42 $2.57 $2.40 $2.40 $0.81 56,209
2019-12-18 $2.35 $2.48 $2.35 $2.44 $0.82 14,429
2019-12-17 $2.42 $2.45 $2.41 $2.42 $0.82 25,049
2019-12-16 $2.41 $2.50 $2.41 $2.45 $0.83 42,702
2019-12-13 $2.55 $2.59 $2.33 $2.41 $0.81 119,340
2019-12-12 $2.33 $2.72 $2.33 $2.52 $0.85 460,773
2019-12-11 $2.33 $2.35 $2.31 $2.35 $0.79 7,650
2019-12-10 $2.32 $2.37 $2.31 $2.31 $0.78 8,043
2019-12-09 $2.36 $2.37 $2.36 $2.36 $0.80 5,458
2019-12-06 $2.39 $2.40 $2.39 $2.40 $0.81 992
2019-12-05 $2.37 $2.42 $2.37 $2.40 $0.81 8,475
2019-12-04 $2.49 $2.49 $2.36 $2.42 $0.82 9,069
2019-12-03 $2.41 $2.50 $2.37 $2.42 $0.82 21,152
2019-12-02 $2.45 $2.50 $2.41 $2.41 $0.81 12,195
2019-11-29 $2.43 $2.47 $2.42 $2.47 $0.83 5,944
2019-11-27 $2.43 $2.50 $2.36 $2.50 $0.84 18,047
2019-11-26 $2.39 $2.48 $2.39 $2.43 $0.82 11,997
2019-11-25 $2.36 $2.47 $2.32 $2.43 $0.82 36,148
2019-11-22 $2.45 $2.45 $2.39 $2.39 $0.81 17,448
2019-11-21 $2.35 $2.46 $2.35 $2.39 $0.81 52,186
2019-11-20 $2.31 $2.37 $2.30 $2.31 $0.78 19,953
2019-11-19 $2.40 $2.40 $2.30 $2.38 $0.80 38,868
2019-11-18 $2.44 $2.44 $2.40 $2.43 $0.82 21,888
2019-11-15 $2.45 $2.49 $2.45 $2.45 $0.83 5,778
2019-11-14 $2.53 $2.58 $2.45 $2.45 $0.83 10,318
2019-11-13 $2.51 $2.54 $2.46 $2.54 $0.86 12,447
2019-11-12 $2.45 $2.48 $2.42 $2.47 $0.83 46,444
2019-11-11 $2.60 $2.61 $2.43 $2.44 $0.82 91,737
2019-11-08 $2.79 $2.80 $2.60 $2.61 $0.88 25,998
2019-11-07 $2.69 $2.79 $2.62 $2.62 $0.88 10,982
2019-11-06 $2.70 $2.84 $2.68 $2.74 $0.92 28,509
2019-11-05 $2.80 $2.87 $2.71 $2.73 $0.92 41,292
2019-11-04 $2.71 $3.08 $2.71 $2.81 $0.95 115,404
2019-11-01 $2.71 $2.83 $2.69 $2.83 $0.95 38,803
2019-10-31 $2.78 $2.78 $2.65 $2.71 $0.91 2,243
2019-10-30 $2.90 $2.90 $2.83 $2.83 $0.95 1,701
2019-10-29 $2.79 $2.84 $2.65 $2.79 $0.94 20,061
2019-10-28 $2.64 $2.92 $2.64 $2.79 $0.94 116,572
2019-10-25 $2.64 $2.70 $2.60 $2.67 $0.90 18,090
2019-10-24 $2.73 $2.73 $2.60 $2.69 $0.91 5,962
2019-10-23 $2.71 $2.77 $2.71 $2.73 $0.92 19,026
2019-10-22 $2.80 $2.83 $2.69 $2.78 $0.94 28,521
2019-10-21 $2.76 $2.80 $2.69 $2.80 $0.94 33,572
2019-10-18 $2.56 $2.69 $2.56 $2.67 $0.90 18,171
2019-10-17 $2.62 $2.73 $2.55 $2.55 $0.86 30,656
2019-10-16 $2.47 $2.77 $2.47 $2.66 $0.90 59,814
2019-10-15 $2.65 $2.65 $2.48 $2.56 $0.86 35,016
2019-10-14 $2.44 $2.64 $2.40 $2.64 $0.89 107,277
2019-10-11 $2.41 $2.49 $2.41 $2.47 $0.83 35,102
2019-10-10 $2.46 $2.49 $2.37 $2.45 $0.83 42,858
2019-10-09 $2.50 $2.50 $2.28 $2.37 $0.80 174,296
2019-10-08 $3.72 $3.72 $3.37 $3.39 $0.57 88,888
2019-10-07 $3.72 $3.76 $3.72 $3.73 $0.63 6,709
2019-10-04 $3.59 $3.83 $3.47 $3.72 $0.63 101,029
2019-10-03 $3.62 $3.92 $3.50 $3.58 $0.60 353,727
2019-10-02 $3.75 $3.77 $3.36 $3.46 $0.58 55,233
2019-10-01 $4.04 $4.04 $3.76 $3.76 $0.63 64,066
2019-09-30 $4.02 $4.09 $3.86 $3.94 $0.66 47,295
2019-09-27 $4.04 $4.14 $3.89 $3.90 $0.66 57,892
2019-09-26 $4.30 $4.30 $4.01 $4.01 $0.68 25,749
2019-09-25 $4.05 $4.18 $4.05 $4.06 $0.68 31,396
2019-09-24 $4.62 $4.62 $4.05 $4.05 $0.68 255,325
2019-09-23 $4.80 $4.98 $4.59 $4.75 $0.80 180,571
2019-09-20 $4.44 $4.84 $4.34 $4.72 $0.80 263,326
2019-09-19 $4.61 $5.46 $4.30 $4.45 $0.75 4,266,463
2019-09-18 $4.23 $4.29 $4.16 $4.26 $0.72 13,959
2019-09-17 $4.18 $4.26 $4.17 $4.21 $0.71 47,308
2019-09-16 $4.20 $4.27 $4.15 $4.21 $0.71 22,522
2019-09-13 $4.38 $4.38 $4.19 $4.21 $0.71 89,550
2019-09-12 $4.16 $4.42 $4.14 $4.40 $0.74 209,794
2019-09-11 $4.10 $4.28 $4.10 $4.14 $0.70 65,682
2019-09-10 $3.98 $4.33 $3.98 $4.25 $0.72 244,566
2019-09-09 $3.99 $4.04 $3.97 $3.98 $0.67 5,265
2019-09-06 $4.02 $4.10 $3.97 $4.02 $0.68 23,508
2019-09-05 $3.89 $4.06 $3.89 $4.00 $0.67 44,374
2019-09-04 $3.99 $4.10 $3.95 $4.05 $0.68 145,138
2019-09-03 $3.98 $4.03 $3.76 $4.03 $0.68 51,606
2019-08-30 $4.04 $4.15 $3.91 $3.92 $0.66 152,901
2019-08-29 $3.92 $3.99 $3.82 $3.98 $0.67 16,393
2019-08-28 $3.90 $3.96 $3.81 $3.84 $0.65 20,754
2019-08-27 $3.81 $4.00 $3.81 $3.94 $0.66 22,234
2019-08-26 $3.83 $3.88 $3.81 $3.87 $0.65 56,335
2019-08-23 $3.99 $4.00 $3.87 $3.89 $0.66 59,139
2019-08-22 $3.97 $4.04 $3.86 $4.04 $0.68 6,939
2019-08-21 $3.94 $4.14 $3.80 $3.98 $0.67 67,864
2019-08-20 $3.93 $3.97 $3.88 $3.97 $0.67 15,669
2019-08-19 $3.84 $3.90 $3.78 $3.82 $0.64 13,945
2019-08-16 $3.79 $3.98 $3.77 $3.77 $0.64 40,063
2019-08-15 $4.01 $4.01 $3.80 $3.80 $0.64 15,214
2019-08-14 $3.77 $3.99 $3.77 $3.99 $0.67 11,313
2019-08-13 $3.87 $3.99 $3.76 $3.79 $0.64 85,095
2019-08-12 $4.05 $4.12 $3.80 $3.87 $0.65 40,522
2019-08-09 $3.89 $3.97 $3.83 $3.83 $0.65 34,434
2019-08-08 $3.96 $3.96 $3.84 $3.84 $0.65 36,292
2019-08-07 $3.83 $3.90 $3.83 $3.84 $0.65 26,293
2019-08-06 $3.93 $3.99 $3.82 $3.88 $0.65 12,699
2019-08-05 $3.97 $3.99 $3.78 $3.78 $0.64 106,861
2019-08-02 $3.96 $4.08 $3.96 $4.07 $0.69 16,668
2019-08-01 $4.12 $4.16 $3.93 $3.99 $0.67 64,152
2019-07-31 $4.15 $4.27 $4.11 $4.19 $0.71 21,559
2019-07-30 $4.08 $4.25 $4.05 $4.17 $0.70 22,936
2019-07-29 $4.30 $4.30 $4.05 $4.11 $0.69 51,214
2019-07-26 $4.11 $4.41 $3.98 $4.35 $0.73 183,586
2019-07-25 $4.17 $4.25 $4.07 $4.07 $0.69 62,878
2019-07-24 $4.33 $4.33 $4.12 $4.23 $0.71 24,246
2019-07-23 $4.06 $4.35 $3.94 $4.22 $0.71 114,052
2019-07-22 $4.08 $4.16 $4.01 $4.14 $0.70 14,233
2019-07-19 $4.05 $4.17 $3.95 $4.14 $0.70 35,932
2019-07-18 $4.15 $4.15 $4.05 $4.05 $0.68 85,824
2019-07-17 $4.21 $4.35 $4.08 $4.10 $0.69 28,993
2019-07-16 $4.21 $4.24 $4.07 $4.20 $0.71 21,001
2019-07-15 $4.17 $4.30 $4.10 $4.23 $0.71 34,411
2019-07-12 $4.25 $4.30 $4.15 $4.17 $0.70 41,791
2019-07-11 $4.26 $4.32 $4.18 $4.32 $0.73 11,407
2019-07-10 $4.25 $4.40 $4.21 $4.26 $0.72 114,363
2019-07-09 $4.34 $4.39 $4.16 $4.18 $0.70 49,662
2019-07-08 $4.11 $4.38 $4.07 $4.36 $0.73 156,276
2019-07-05 $4.10 $4.31 $4.05 $4.06 $0.68 56,155
2019-07-03 $4.21 $4.30 $4.03 $4.23 $0.71 51,304
2019-07-02 $4.21 $4.36 $4.05 $4.20 $0.71 66,672
2019-07-01 $4.28 $4.40 $4.00 $4.18 $0.70 105,025
2019-06-28 $3.94 $4.25 $3.92 $4.25 $0.72 147,199
2019-06-27 $4.27 $4.27 $4.02 $4.05 $0.68 60,579
2019-06-26 $4.08 $4.30 $3.91 $3.91 $0.66 41,787
2019-06-25 $4.37 $4.37 $4.00 $4.09 $0.69 272,515
2019-06-24 $4.40 $4.56 $4.30 $4.41 $0.74 112,639
2019-06-21 $4.40 $4.65 $4.20 $4.36 $0.73 227,880
2019-06-20 $4.18 $4.73 $4.08 $4.41 $0.74 886,878
2019-06-19 $3.93 $4.45 $3.91 $4.10 $0.69 482,238
2019-06-18 $3.94 $4.23 $3.94 $3.95 $0.67 343,008
2019-06-17 $3.86 $3.90 $3.73 $3.80 $0.64 36,301
2019-06-14 $3.71 $3.99 $3.60 $3.96 $0.67 243,031
2019-06-13 $3.79 $3.83 $3.61 $3.75 $0.63 65,097
2019-06-12 $3.77 $3.82 $3.64 $3.80 $0.64 92,538
2019-06-11 $3.76 $3.88 $3.71 $3.80 $0.64 110,601
2019-06-10 $3.75 $3.82 $3.75 $3.81 $0.64 17,856
2019-06-07 $3.95 $3.95 $3.49 $3.73 $0.63 54,913
2019-06-06 $3.76 $3.93 $3.71 $3.90 $0.66 28,489
2019-06-05 $4.08 $4.25 $3.75 $3.79 $0.64 283,936
2019-06-04 $3.92 $4.24 $3.90 $4.19 $0.71 149,193
2019-06-03 $3.84 $4.07 $3.76 $3.96 $0.67 144,099
2019-05-31 $4.00 $4.13 $3.82 $3.82 $0.64 29,839
2019-05-30 $3.82 $4.09 $3.82 $4.05 $0.68 159,048
2019-05-29 $3.85 $3.93 $3.80 $3.85 $0.65 27,409
2019-05-28 $3.84 $3.86 $3.75 $3.86 $0.65 35,986
2019-05-24 $3.82 $3.98 $3.73 $3.75 $0.63 29,461
2019-05-23 $3.87 $3.99 $3.81 $3.86 $0.65 45,117
2019-05-22 $3.70 $3.97 $3.70 $3.92 $0.66 55,849
2019-05-21 $3.93 $4.06 $3.75 $3.75 $0.63 99,544
2019-05-20 $4.25 $4.26 $3.87 $4.00 $0.67 66,262
2019-05-17 $4.44 $4.44 $4.13 $4.27 $0.72 54,513
2019-05-16 $4.48 $4.48 $4.23 $4.48 $0.75 6,813
2019-05-15 $4.27 $4.38 $4.15 $4.29 $0.72 48,240
2019-05-14 $4.53 $4.55 $4.14 $4.20 $0.71 262,075
2019-05-13 $4.55 $4.69 $4.20 $4.50 $0.76 330,025
2019-05-10 $4.66 $4.77 $4.54 $4.64 $0.78 95,103
2019-05-09 $4.68 $4.76 $4.50 $4.70 $0.79 128,826
2019-05-08 $4.43 $4.85 $4.40 $4.80 $0.81 440,833
2019-05-07 $4.47 $4.47 $4.34 $4.43 $0.75 71,194
2019-05-06 $4.33 $4.47 $4.18 $4.44 $0.75 114,273
2019-05-03 $4.35 $4.50 $4.34 $4.47 $0.75 123,637
2019-05-02 $4.21 $4.35 $4.05 $4.34 $0.73 399,150
2019-05-01 $4.23 $4.53 $4.21 $4.23 $0.71 418,927
2019-04-30 $4.37 $4.74 $4.25 $4.25 $0.72 423,369
2019-04-29 $4.69 $4.69 $4.42 $4.46 $0.75 135,823
2019-04-26 $4.79 $4.79 $4.47 $4.69 $0.79 173,902
2019-04-25 $4.64 $4.80 $4.51 $4.58 $0.77 132,579
2019-04-24 $4.48 $4.95 $4.46 $4.72 $0.80 737,770
2019-04-23 $4.27 $4.54 $4.27 $4.47 $0.75 478,602
2019-04-22 $4.43 $4.64 $4.10 $4.35 $0.73 654,304
2019-04-18 $4.28 $4.50 $4.19 $4.46 $0.75 547,992
2019-04-17 $4.37 $4.70 $4.18 $4.28 $0.72 580,585
2019-04-16 $4.23 $4.38 $4.16 $4.31 $0.73 375,700
2019-04-15 $4.76 $4.76 $4.15 $4.31 $0.73 347,940
2019-04-12 $4.76 $5.30 $4.44 $4.76 $0.80 1,202,611
2019-04-11 $4.81 $5.04 $4.62 $4.82 $0.81 434,880
2019-04-10 $4.80 $4.90 $4.61 $4.81 $0.81 580,621
2019-04-09 $4.93 $5.06 $4.90 $4.90 $0.83 491,800
2019-04-08 $5.18 $5.47 $5.05 $5.15 $0.87 908,428
2019-04-05 $5.75 $6.50 $5.60 $5.89 $0.99 8,362,066
2019-04-04 $5.14 $5.63 $4.86 $5.43 $0.92 2,621,560
2019-04-03 $5.19 $5.72 $5.00 $5.00 $0.84 954,157
2019-04-02 $5.17 $6.00 $5.01 $5.23 $0.88 2,253,006
2019-04-01 $5.46 $6.18 $5.07 $5.25 $0.88 1,670,643
2019-03-29 $5.88 $6.53 $5.30 $5.49 $0.93 7,193,295
2019-03-28 $7.77 $11.73 $6.02 $6.85 $1.15 78,387,246
2019-03-27 $3.15 $3.35 $3.11 $3.34 $0.56 405,553
2019-03-26 $3.08 $3.12 $3.03 $3.11 $0.52 48,325
2019-03-25 $3.05 $3.18 $3.05 $3.09 $0.52 16,483
2019-03-22 $3.15 $3.19 $3.03 $3.05 $0.51 104,346
2019-03-21 $3.30 $3.30 $3.19 $3.20 $0.54 51,043
2019-03-20 $3.25 $3.42 $3.15 $3.34 $0.56 105,309
2019-03-19 $3.42 $3.46 $3.25 $3.26 $0.55 58,909
2019-03-18 $3.37 $3.50 $3.37 $3.41 $0.57 7,857
2019-03-15 $3.32 $3.60 $3.31 $3.39 $0.57 11,155
2019-03-14 $3.42 $3.58 $3.31 $3.36 $0.57 168,925
2019-03-13 $3.40 $3.50 $3.40 $3.48 $0.59 31,540
2019-03-12 $3.40 $3.45 $3.39 $3.40 $0.57 31,815
2019-03-11 $3.56 $3.56 $3.31 $3.31 $0.56 94,968
2019-03-08 $3.30 $3.65 $3.28 $3.62 $0.61 812,988
2019-03-07 $3.44 $3.44 $3.29 $3.41 $0.57 5,859
2019-03-06 $3.28 $3.41 $3.16 $3.41 $0.57 35,212
2019-03-05 $3.45 $3.45 $3.21 $3.35 $0.56 76,833
2019-03-04 $3.22 $3.34 $3.19 $3.28 $0.55 124,465
2019-03-01 $3.14 $3.21 $3.11 $3.11 $0.52 19,363
2019-02-28 $3.13 $3.30 $3.05 $3.05 $0.51 4,770
2019-02-27 $3.18 $3.20 $3.02 $3.08 $0.52 65,601
2019-02-26 $3.38 $3.38 $3.19 $3.21 $0.54 40,828
2019-02-25 $3.29 $3.60 $3.27 $3.35 $0.56 225,396
2019-02-22 $3.31 $3.58 $3.21 $3.45 $0.58 232,519
2019-02-21 $3.35 $3.35 $3.26 $3.26 $0.55 23,238
2019-02-20 $3.40 $3.43 $3.32 $3.32 $0.56 6,376
2019-02-19 $3.26 $3.36 $3.20 $3.22 $0.54 24,376
2019-02-15 $3.16 $3.35 $3.16 $3.29 $0.55 18,351
2019-02-14 $3.17 $3.36 $3.17 $3.21 $0.54 12,294
2019-02-13 $3.27 $3.29 $3.27 $3.27 $0.55 5,629
2019-02-12 $3.24 $3.30 $3.12 $3.21 $0.54 49,167
2019-02-11 $3.40 $3.40 $3.12 $3.20 $0.54 52,699
2019-02-08 $3.17 $3.41 $3.17 $3.35 $0.56 32,206
2019-02-07 $3.30 $3.39 $3.17 $3.20 $0.54 37,975
2019-02-06 $3.38 $3.48 $3.35 $3.35 $0.56 64,327
2019-02-05 $3.46 $3.46 $3.24 $3.35 $0.56 96,534
2019-02-04 $3.59 $3.60 $3.30 $3.50 $0.59 87,678
2019-02-01 $3.07 $3.99 $3.07 $3.52 $0.59 2,141,176
2019-01-31 $3.03 $3.14 $3.03 $3.06 $0.52 32,899
2019-01-30 $3.06 $3.16 $2.99 $3.14 $0.53 102,712
2019-01-29 $2.94 $3.16 $2.92 $3.12 $0.53 93,024
2019-01-28 $2.89 $2.90 $2.89 $2.90 $0.49 5,400
2019-01-25 $2.90 $2.94 $2.90 $2.94 $0.50 4,554
2019-01-24 $2.97 $3.05 $2.91 $2.91 $0.49 4,495
2019-01-23 $2.91 $3.03 $2.88 $2.99 $0.50 27,661
2019-01-22 $2.95 $3.05 $2.90 $2.90 $0.49 53,712
2019-01-18 $3.06 $3.24 $2.90 $3.02 $0.51 145,669
2019-01-17 $2.99 $3.21 $2.93 $3.12 $0.53 61,510
2019-01-16 $2.95 $2.95 $2.91 $2.91 $0.49 15,156
2019-01-15 $2.97 $2.97 $2.92 $2.92 $0.49 13,135
2019-01-14 $2.79 $2.97 $2.79 $2.97 $0.50 18,522
2019-01-11 $2.94 $2.95 $2.74 $2.76 $0.47 97,348
2019-01-10 $2.86 $3.02 $2.85 $3.00 $0.51 62,734
2019-01-09 $3.09 $3.15 $2.91 $3.08 $0.52 84,987
2019-01-08 $2.75 $3.13 $2.75 $3.10 $0.52 240,750
2019-01-07 $2.74 $2.98 $2.74 $2.89 $0.49 35,838
2019-01-04 $2.70 $3.10 $2.65 $2.80 $0.47 209,448
2019-01-03 $2.72 $2.73 $2.59 $2.60 $0.44 17,176
2019-01-02 $2.79 $2.90 $2.60 $2.78 $0.47 144,810
2018-12-31 $2.38 $2.85 $2.32 $2.85 $0.48 160,384
2018-12-28 $2.43 $2.45 $2.32 $2.33 $0.39 60,336
2018-12-27 $2.45 $2.47 $2.43 $2.43 $0.41 49,576
2018-12-26 $2.51 $2.52 $2.45 $2.51 $0.42 39,802
2018-12-24 $2.40 $2.59 $2.40 $2.55 $0.43 8,491
2018-12-21 $2.70 $2.70 $2.25 $2.34 $0.39 93,838
2018-12-20 $2.72 $2.72 $2.56 $2.70 $0.45 16,272
2018-12-19 $2.81 $2.93 $2.81 $2.90 $0.49 56,407
2018-12-18 $2.82 $2.94 $2.81 $2.81 $0.47 18,207
2018-12-17 $2.76 $2.83 $2.76 $2.82 $0.48 25,861
2018-12-14 $2.85 $2.85 $2.85 $2.85 $0.48 3,096
2018-12-13 $2.97 $2.99 $2.80 $2.80 $0.47 51,142
2018-12-12 $2.94 $2.99 $2.82 $2.89 $0.49 24,633
2018-12-11 $2.98 $2.98 $2.88 $2.89 $0.49 35,748
2018-12-10 $3.18 $3.18 $2.88 $2.98 $0.50 45,144
2018-12-07 $3.14 $3.14 $3.00 $3.14 $0.53 34,119
2018-12-06 $3.12 $3.17 $3.06 $3.17 $0.53 24,421
2018-12-04 $3.38 $3.41 $2.99 $3.19 $0.54 40,050
2018-12-03 $3.25 $3.41 $3.25 $3.41 $0.57 39,640
2018-11-30 $3.20 $3.33 $3.19 $3.26 $0.55 44,874
2018-11-29 $3.35 $3.35 $3.22 $3.22 $0.54 73,219
2018-11-28 $3.38 $3.38 $3.32 $3.32 $0.56 2,943
2018-11-27 $3.35 $3.35 $3.35 $3.35 $0.56 2,560
2018-11-26 $3.35 $3.50 $3.35 $3.45 $0.58 10,089
2018-11-23 $3.35 $3.43 $3.27 $3.28 $0.55 8,955
2018-11-21 $3.40 $3.47 $3.25 $3.45 $0.58 44,689
2018-11-20 $3.46 $3.47 $3.23 $3.41 $0.57 42,493
2018-11-19 $3.77 $3.78 $3.51 $3.54 $0.60 34,641
2018-11-16 $3.71 $3.83 $3.66 $3.83 $0.65 17,676
2018-11-15 $3.68 $3.79 $3.68 $3.70 $0.62 7,960
2018-11-14 $3.80 $3.87 $3.65 $3.65 $0.62 74,704
2018-11-13 $3.77 $3.94 $3.77 $3.80 $0.64 64,620
2018-11-12 $3.84 $4.07 $3.75 $3.84 $0.65 59,692
2018-11-09 $3.85 $3.98 $3.75 $3.86 $0.65 72,117
2018-11-08 $3.86 $4.05 $3.86 $4.00 $0.67 55,260
2018-11-07 $3.83 $4.19 $3.80 $3.95 $0.67 259,078
2018-11-06 $3.91 $4.48 $3.65 $3.87 $0.65 834,277
2018-11-05 $3.86 $3.99 $3.86 $3.87 $0.65 90,238
2018-11-02 $4.04 $4.23 $3.83 $3.99 $0.67 325,755
2018-11-01 $3.89 $4.10 $3.83 $4.06 $0.68 241,641
2018-10-31 $3.91 $3.91 $3.68 $3.72 $0.63 21,127
2018-10-30 $4.00 $4.00 $3.65 $3.80 $0.64 73,993
2018-10-29 $3.80 $4.10 $3.79 $4.03 $0.68 297,585
2018-10-26 $3.75 $4.16 $3.70 $3.76 $0.63 123,583
2018-10-25 $3.60 $4.00 $3.60 $3.85 $0.65 163,395
2018-10-24 $3.96 $3.96 $3.56 $3.63 $0.61 62,784
2018-10-23 $3.48 $3.96 $3.48 $3.96 $0.67 196,771
2018-10-22 $3.75 $3.96 $3.52 $3.52 $0.59 316,071
2018-10-19 $3.70 $4.60 $3.52 $3.74 $0.63 1,988,590
2018-10-18 $3.52 $5.07 $3.50 $3.70 $0.62 4,368,991
2018-10-17 $3.00 $4.10 $3.00 $3.46 $0.58 1,174,036
2018-10-16 $3.08 $3.14 $3.00 $3.00 $0.51 45,639
2018-10-15 $3.24 $3.24 $3.02 $3.14 $0.53 44,271
2018-10-12 $3.09 $3.31 $3.09 $3.24 $0.55 49,995
2018-10-11 $3.37 $3.45 $3.02 $3.02 $0.51 115,218
2018-10-10 $3.53 $3.64 $3.37 $3.49 $0.59 38,983
2018-10-09 $3.58 $3.62 $3.48 $3.48 $0.59 43,002
2018-10-08 $3.65 $3.65 $3.45 $3.63 $0.61 79,533
2018-10-05 $3.95 $3.95 $3.60 $3.60 $0.61 57,942
2018-10-04 $3.61 $3.80 $3.56 $3.57 $0.60 36,382
2018-10-03 $3.67 $3.79 $3.61 $3.66 $0.62 67,540
2018-10-02 $3.55 $3.99 $3.50 $3.70 $0.62 326,083
2018-10-01 $3.60 $3.70 $3.46 $3.61 $0.61 77,382
2018-09-28 $3.50 $3.60 $3.50 $3.60 $0.61 11,533
2018-09-27 $3.70 $3.70 $3.51 $3.60 $0.61 29,146
2018-09-26 $3.61 $3.63 $3.46 $3.60 $0.61 53,028
2018-09-25 $3.60 $3.69 $3.60 $3.69 $0.62 9,000
2018-09-24 $3.65 $3.70 $3.60 $3.70 $0.62 36,261
2018-09-21 $3.80 $3.80 $3.66 $3.75 $0.63 22,545
2018-09-20 $3.70 $3.80 $3.65 $3.75 $0.63 53,122
2018-09-19 $3.65 $3.80 $3.56 $3.80 $0.64 97,987
2018-09-18 $3.60 $3.69 $3.50 $3.65 $0.62 24,813
2018-09-17 $3.65 $3.70 $3.56 $3.60 $0.61 48,730
2018-09-14 $3.65 $3.85 $3.55 $3.70 $0.62 143,469
2018-09-13 $3.83 $3.85 $3.71 $3.85 $0.65 64,588
2018-09-12 $3.90 $3.95 $3.85 $3.85 $0.65 63,495
2018-09-11 $3.90 $3.95 $3.85 $3.95 $0.67 20,232
2018-09-10 $3.95 $3.95 $3.90 $3.90 $0.66 25,249
2018-09-07 $3.93 $4.10 $3.86 $3.98 $0.67 60,421
2018-09-06 $3.96 $4.05 $3.90 $3.95 $0.67 32,737
2018-09-05 $4.00 $4.08 $3.90 $3.95 $0.67 43,465
2018-09-04 $4.05 $4.10 $3.86 $4.00 $0.67 136,359
2018-08-31 $3.83 $3.98 $3.80 $3.95 $0.67 27,792
2018-08-30 $3.88 $3.95 $3.85 $3.90 $0.66 44,163
2018-08-29 $3.85 $3.88 $3.80 $3.85 $0.65 30,258
2018-08-28 $3.90 $3.99 $3.80 $3.85 $0.65 43,839
2018-08-27 $3.96 $4.09 $3.85 $3.95 $0.67 55,552
2018-08-24 $3.86 $3.96 $3.86 $3.95 $0.67 43,407
2018-08-23 $3.90 $3.95 $3.90 $3.90 $0.66 21,483
2018-08-22 $3.94 $4.00 $3.81 $3.95 $0.67 49,221
2018-08-21 $3.90 $3.90 $3.80 $3.85 $0.65 38,317
2018-08-20 $4.08 $4.08 $3.85 $3.85 $0.65 31,099
2018-08-17 $4.05 $4.05 $3.85 $4.00 $0.67 30,064
2018-08-16 $3.85 $4.00 $3.85 $4.00 $0.67 44,824
2018-08-15 $3.85 $3.85 $3.75 $3.80 $0.64 71,784
2018-08-14 $3.95 $3.95 $3.85 $3.85 $0.65 72,967
2018-08-13 $4.00 $4.00 $3.91 $4.00 $0.67 57,073
2018-08-10 $3.94 $4.29 $3.90 $3.90 $0.66 216,382
2018-08-09 $3.91 $4.10 $3.80 $4.00 $0.67 70,704
2018-08-08 $4.05 $4.05 $3.90 $3.90 $0.66 25,861
2018-08-07 $4.25 $4.30 $3.95 $4.05 $0.68 99,801
2018-08-06 $4.10 $4.35 $4.05 $4.15 $0.70 248,265
2018-08-03 $3.90 $4.05 $3.85 $4.05 $0.68 33,876
2018-08-02 $4.10 $4.15 $3.75 $3.85 $0.65 137,583
2018-08-01 $3.80 $4.10 $3.80 $4.10 $0.69 184,333
2018-07-31 $4.10 $4.25 $3.60 $3.75 $0.63 551,628
2018-07-30 $4.35 $4.45 $4.05 $4.10 $0.69 166,036
2018-07-27 $4.30 $4.45 $4.26 $4.35 $0.73 78,255
2018-07-26 $4.30 $4.39 $4.20 $4.25 $0.72 84,762
2018-07-25 $4.20 $4.54 $4.20 $4.25 $0.72 197,109
2018-07-24 $4.60 $4.70 $4.15 $4.25 $0.72 202,203
2018-07-23 $4.20 $4.90 $4.16 $4.50 $0.76 216,760
2018-07-20 $4.26 $4.35 $4.20 $4.25 $0.72 61,083
2018-07-19 $4.40 $4.50 $4.20 $4.35 $0.73 206,649
2018-07-18 $4.60 $4.75 $4.35 $4.41 $0.74 295,681
2018-07-17 $4.95 $4.95 $4.61 $4.65 $0.78 175,383
2018-07-16 $4.93 $5.11 $4.80 $5.00 $0.84 242,145
2018-07-13 $4.70 $5.14 $4.60 $4.90 $0.83 546,624
2018-07-12 $4.40 $4.85 $4.20 $4.60 $0.78 421,789
2018-07-11 $4.40 $4.50 $4.15 $4.45 $0.75 638,532
2018-07-10 $4.10 $5.90 $4.10 $4.65 $0.78 4,284,283
2018-07-09 $3.85 $4.05 $3.84 $4.00 $0.67 189,499
2018-07-06 $3.75 $4.00 $3.70 $3.80 $0.64 70,528
2018-07-05 $3.90 $3.91 $3.70 $3.89 $0.66 198,045
2018-07-03 $3.70 $3.88 $3.70 $3.76 $0.63 97,582
2018-07-02 $3.90 $3.95 $3.60 $3.60 $0.61 312,250
2018-06-29 $3.95 $4.30 $3.95 $4.00 $0.67 262,863
2018-06-28 $4.00 $4.10 $3.81 $4.00 $0.67 232,290
2018-06-27 $4.15 $4.25 $3.95 $4.05 $0.68 277,794
2018-06-26 $4.45 $4.56 $4.05 $4.25 $0.72 496,273
2018-06-25 $4.65 $4.71 $4.25 $4.35 $0.73 235,615
2018-06-22 $4.75 $5.30 $4.55 $4.55 $0.77 314,307
2018-06-21 $5.00 $5.25 $4.80 $4.80 $0.81 259,753
2018-06-20 $5.00 $5.30 $4.97 $5.20 $0.88 246,217
2018-06-19 $5.40 $5.42 $4.75 $4.95 $0.83 636,565
2018-06-18 $5.50 $5.85 $5.40 $5.45 $0.92 443,124
2018-06-15 $5.95 $5.95 $5.23 $5.55 $0.94 1,044,949
2018-06-14 $6.90 $6.90 $5.77 $6.05 $1.02 1,314,765
2018-06-13 $7.20 $7.50 $7.05 $7.30 $1.23 1,039,023
2018-06-12 $8.05 $8.35 $6.90 $7.65 $1.29 2,464,672
2018-06-11 $6.25 $8.00 $6.15 $7.60 $1.28 1,768,477
2018-06-08 $6.25 $6.80 $6.10 $6.31 $1.06 1,467,432
2018-06-07 $5.80 $6.15 $5.65 $6.05 $1.02 1,661,409
2018-06-06 $5.15 $5.70 $4.95 $5.45 $0.92 2,157,525
2018-06-05 $5.10 $5.25 $5.05 $5.20 $0.88 582,075
2018-06-04 $5.20 $5.20 $4.50 $5.05 $0.85 695,245
2018-06-01 $5.80 $5.85 $4.75 $4.75 $0.80 9,182,254
2018-05-31 $4.13 $4.13 $3.80 $3.85 $0.65 186,358
2018-05-30 $4.05 $4.30 $4.05 $4.14 $0.70 733,797
2018-05-29 $3.80 $4.10 $3.75 $3.95 $0.67 444,406
2018-05-25 $3.70 $3.95 $3.70 $3.80 $0.64 527,512
2018-05-24 $3.90 $4.10 $3.70 $3.70 $0.62 535,212
2018-05-23 $3.90 $3.90 $3.70 $3.80 $0.64 235,786
2018-05-22 $4.10 $4.10 $3.71 $3.80 $0.64 357,106
2018-05-21 $3.70 $4.14 $3.70 $3.95 $0.67 665,982
2018-05-18 $3.90 $4.05 $3.70 $3.70 $0.62 463,842
2018-05-17 $4.00 $4.15 $3.80 $3.95 $0.67 779,656
2018-05-16 $4.40 $4.50 $3.90 $4.00 $0.67 2,179,138
2018-05-15 $4.60 $6.40 $4.30 $4.50 $0.76 35,205,813
2018-05-14 $2.95 $3.60 $2.93 $3.18 $0.54 1,240,060
2018-05-11 $3.25 $3.27 $2.80 $2.90 $0.49 500,337
2018-05-10 $3.45 $3.75 $3.16 $3.30 $0.56 965,367
2018-05-09 $3.55 $3.70 $3.15 $3.18 $0.54 478,858
2018-05-08 $3.75 $3.79 $3.55 $3.55 $0.60 699,102
2018-05-07 $3.95 $4.20 $3.60 $3.80 $0.64 1,461,096
2018-05-04 $7.05 $7.75 $3.50 $4.01 $0.68 10,146,235
2018-05-03 $2.30 $8.45 $2.30 $5.75 $0.97 34,976,034
2018-05-02 $2.25 $2.65 $2.15 $2.25 $0.38 490,869
2018-05-01 $2.20 $2.20 $2.10 $2.20 $0.37 22,108
2018-04-30 $2.20 $2.29 $2.05 $2.15 $0.36 64,629
2018-04-27 $2.30 $2.34 $2.25 $2.29 $0.39 58,806
2018-04-26 $2.34 $2.35 $2.30 $2.30 $0.39 13,617
2018-04-25 $2.45 $2.45 $2.25 $2.30 $0.39 30,613
2018-04-24 $2.44 $2.44 $2.35 $2.40 $0.40 11,331
2018-04-23 $2.50 $2.50 $2.36 $2.45 $0.41 23,269
2018-04-20 $2.45 $2.50 $2.45 $2.50 $0.42 6,741
2018-04-19 $2.50 $2.55 $2.40 $2.51 $0.42 86,751
2018-04-18 $2.40 $2.50 $2.35 $2.50 $0.42 43,555
2018-04-17 $2.40 $2.50 $2.35 $2.45 $0.41 54,112
2018-04-16 $2.40 $2.50 $2.35 $2.50 $0.42 94,869
2018-04-13 $2.50 $2.50 $2.35 $2.40 $0.40 149,409
2018-04-12 $2.45 $2.85 $2.45 $2.55 $0.43 686,808
2018-04-11 $2.40 $2.60 $2.40 $2.42 $0.41 227,425
2018-04-10 $2.30 $2.40 $2.15 $2.35 $0.40 158,877
2018-04-09 $2.21 $2.25 $2.15 $2.15 $0.36 27,063
2018-04-06 $2.25 $2.29 $2.15 $2.25 $0.38 55,512
2018-04-05 $2.25 $2.25 $2.15 $2.25 $0.38 90,220
2018-04-04 $2.20 $2.20 $2.00 $2.20 $0.37 141,619
2018-04-03 $2.30 $2.40 $2.20 $2.20 $0.37 84,892
2018-04-02 $2.55 $2.60 $2.10 $2.25 $0.38 354,303
2018-03-29 $2.65 $2.75 $2.50 $2.50 $0.42 630,931
2018-03-28 $3.15 $4.15 $2.76 $2.81 $0.47 12,383,982
2018-03-27 $2.60 $2.60 $2.60 $2.60 $0.44 225
2018-03-26 $2.80 $2.80 $2.60 $2.60 $0.44 29,655
2018-03-23 $2.65 $2.85 $2.60 $2.85 $0.48 16,213
2018-03-22 $2.70 $2.70 $2.60 $2.60 $0.44 42,651
2018-03-21 $2.75 $2.76 $2.65 $2.75 $0.46 43,303
2018-03-20 $2.70 $2.75 $2.65 $2.65 $0.45 39,123
2018-03-19 $2.75 $2.80 $2.70 $2.70 $0.45 40,423
2018-03-16 $2.90 $2.90 $2.70 $2.70 $0.45 73,728
2018-03-15 $2.83 $3.35 $2.75 $2.90 $0.49 755,590
2018-03-14 $2.80 $2.84 $2.80 $2.83 $0.48 10,354
2018-03-13 $2.82 $2.85 $2.80 $2.80 $0.47 7,267
2018-03-12 $2.81 $2.81 $2.75 $2.80 $0.47 14,296
2018-03-09 $2.85 $2.85 $2.80 $2.85 $0.48 5,850
2018-03-08 $2.85 $2.85 $2.80 $2.80 $0.47 2,718
2018-03-07 $2.90 $2.95 $2.90 $2.95 $0.50 1,260
2018-03-06 $2.90 $2.95 $2.90 $2.95 $0.50 900
2018-03-05 $2.75 $2.90 $2.75 $2.85 $0.48 35,739
2018-03-02 $2.85 $2.90 $2.75 $2.75 $0.46 51,282
2018-03-01 $2.90 $3.03 $2.90 $2.95 $0.50 22,059
2018-02-28 $2.75 $3.10 $2.75 $2.85 $0.48 149,157
2018-02-27 $3.15 $3.15 $2.75 $2.75 $0.46 57,888
2018-02-26 $2.95 $3.20 $2.95 $3.20 $0.54 146,214
2018-02-23 $2.90 $2.95 $2.80 $2.85 $0.48 20,848
2018-02-22 $2.80 $2.90 $2.80 $2.90 $0.49 17,181
2018-02-21 $2.90 $2.90 $2.80 $2.80 $0.47 7,650
2018-02-20 $2.70 $2.95 $2.70 $2.95 $0.50 55,134
2018-02-16 $2.65 $2.80 $2.65 $2.68 $0.45 18,661
2018-02-15 $2.88 $2.88 $2.55 $2.65 $0.45 84,627
2018-02-14 $2.90 $2.90 $2.85 $2.85 $0.48 44,235
2018-02-13 $3.00 $3.04 $2.90 $2.90 $0.49 26,991
2018-02-12 $2.95 $3.00 $2.95 $2.95 $0.50 11,916
2018-02-09 $3.14 $3.14 $2.85 $2.90 $0.49 41,580
2018-02-08 $3.08 $3.10 $3.00 $3.00 $0.51 14,400
2018-02-07 $3.10 $3.40 $3.05 $3.10 $0.52 99,265
2018-02-06 $3.15 $3.15 $2.90 $3.00 $0.51 51,259
2018-02-05 $3.25 $3.35 $3.10 $3.10 $0.52 48,181
2018-02-02 $3.40 $3.40 $3.25 $3.25 $0.55 94,059
2018-02-01 $3.49 $3.49 $3.40 $3.44 $0.58 52,699
2018-01-31 $3.40 $3.55 $3.35 $3.45 $0.58 115,483
2018-01-30 $3.45 $3.46 $3.35 $3.35 $0.56 27,837
2018-01-29 $3.45 $3.54 $3.45 $3.50 $0.59 108,648
2018-01-26 $3.45 $4.45 $3.35 $3.40 $0.57 2,569,504
2018-01-25 $3.50 $3.51 $3.35 $3.35 $0.56 82,494
2018-01-24 $3.55 $3.56 $3.50 $3.55 $0.60 11,209
2018-01-23 $3.51 $3.65 $3.50 $3.57 $0.60 16,762
2018-01-22 $3.55 $3.60 $3.55 $3.55 $0.60 36,841
2018-01-19 $3.60 $3.60 $3.50 $3.50 $0.59 14,724
2018-01-18 $3.60 $3.80 $3.55 $3.60 $0.61 46,530
2018-01-17 $3.60 $3.65 $3.50 $3.55 $0.60 11,506
2018-01-16 $3.55 $3.70 $3.55 $3.60 $0.61 60,232
2018-01-12 $3.50 $3.90 $3.45 $3.50 $0.59 666,378
2018-01-11 $3.45 $3.55 $3.40 $3.53 $0.59 41,733
2018-01-10 $3.55 $3.55 $3.45 $3.45 $0.58 20,659
2018-01-09 $3.60 $3.60 $3.55 $3.55 $0.60 12,375
2018-01-08 $3.67 $3.71 $3.60 $3.60 $0.61 43,132
2018-01-05 $3.55 $4.10 $3.40 $3.65 $0.62 879,835
2018-01-04 $3.40 $3.50 $3.36 $3.40 $0.57 55,714
2018-01-03 $3.34 $3.45 $3.31 $3.45 $0.58 78,714
2018-01-02 $3.30 $3.40 $3.30 $3.30 $0.56 53,320
2017-12-29 $3.41 $3.41 $3.30 $3.31 $0.56 117,837
2017-12-28 $3.50 $3.50 $3.40 $3.50 $0.59 13,644
2017-12-27 $3.40 $3.45 $3.40 $3.45 $0.58 28,026
2017-12-26 $3.35 $3.53 $3.35 $3.40 $0.57 65,524
2017-12-22 $3.70 $3.70 $3.45 $3.45 $0.58 53,001
2017-12-21 $3.65 $3.80 $3.65 $3.75 $0.63 88,362
2017-12-20 $3.45 $4.15 $3.40 $3.55 $0.60 1,320,399
2017-12-19 $3.50 $3.55 $3.40 $3.50 $0.59 62,032
2017-12-18 $3.35 $3.45 $3.31 $3.45 $0.58 17,023
2017-12-15 $3.50 $3.60 $3.40 $3.45 $0.58 246,181
2017-12-14 $3.45 $3.55 $3.35 $3.55 $0.60 44,802
2017-12-13 $3.35 $3.55 $3.30 $3.45 $0.58 186,097
2017-12-12 $3.22 $3.50 $3.22 $3.40 $0.57 40,095
2017-12-11 $3.25 $3.35 $3.20 $3.35 $0.56 53,334
2017-12-08 $3.25 $3.30 $3.20 $3.30 $0.56 43,321
2017-12-07 $3.30 $3.30 $3.24 $3.30 $0.56 43,515
2017-12-06 $3.55 $3.55 $3.30 $3.35 $0.56 158,895
2017-12-05 $3.65 $3.65 $3.41 $3.59 $0.60 105,637
2017-12-04 $3.80 $3.81 $3.63 $3.70 $0.62 80,001
2017-12-01 $3.75 $3.96 $3.60 $3.75 $0.63 387,882
2017-11-30 $3.46 $4.20 $3.45 $3.75 $0.63 1,557,274
2017-11-29 $3.45 $3.55 $3.40 $3.45 $0.58 80,433
2017-11-28 $3.45 $3.50 $3.40 $3.50 $0.59 66,586
2017-11-27 $3.70 $3.75 $3.35 $3.45 $0.58 131,778
2017-11-24 $3.46 $3.59 $3.45 $3.55 $0.60 19,408
2017-11-22 $3.45 $3.70 $3.30 $3.45 $0.58 365,215
2017-11-21 $3.40 $3.55 $3.29 $3.30 $0.56 132,439
2017-11-20 $3.55 $3.75 $3.35 $3.40 $0.57 210,532
2017-11-17 $3.70 $3.70 $3.20 $3.50 $0.59 588,694
2017-11-16 $3.50 $4.95 $3.30 $3.70 $0.62 2,382,466
2017-11-15 $3.65 $5.65 $3.35 $3.40 $0.57 4,725,198
2017-11-14 $3.65 $3.80 $3.60 $3.80 $0.64 24,183
2017-11-13 $3.60 $3.85 $3.60 $3.80 $0.64 50,233
2017-11-10 $3.72 $3.82 $3.60 $3.60 $0.61 27,756
2017-11-09 $3.71 $4.50 $3.56 $3.75 $0.63 507,339
2017-11-08 $3.75 $3.95 $3.70 $3.85 $0.65 108,283
2017-11-07 $3.60 $3.70 $3.60 $3.70 $0.62 9,436
2017-11-06 $3.65 $3.75 $3.56 $3.70 $0.62 2,952
2017-11-03 $3.85 $3.87 $3.47 $3.85 $0.65 10,089
2017-11-02 $3.85 $3.85 $3.85 $3.85 $0.65 31
2017-11-01 $3.80 $3.90 $3.55 $3.85 $0.65 16,483
2017-10-31 $3.90 $3.90 $3.60 $3.90 $0.66 14,265
2017-10-30 $3.90 $3.90 $3.50 $3.90 $0.66 13,216
2017-10-27 $3.80 $3.90 $3.51 $3.90 $0.66 37,728
2017-10-26 $3.90 $3.90 $3.55 $3.80 $0.64 4,590
2017-10-25 $3.75 $3.75 $3.75 $3.75 $0.63 81
2017-10-24 $3.70 $3.90 $3.45 $3.75 $0.63 16,974
2017-10-23 $3.60 $3.60 $3.59 $3.60 $0.61 5,256
2017-10-20 $3.70 $3.70 $3.45 $3.60 $0.61 19,944
2017-10-19 $3.70 $3.70 $3.50 $3.70 $0.62 12,789
2017-10-18 $3.60 $3.70 $3.60 $3.69 $0.62 18,405
2017-10-17 $3.40 $3.60 $3.40 $3.55 $0.60 22,230
2017-10-16 $3.35 $3.55 $3.35 $3.50 $0.59 32,008
2017-10-13 $3.40 $3.45 $3.40 $3.45 $0.58 7,398
2017-10-12 $3.40 $3.40 $3.30 $3.40 $0.57 16,497
2017-10-11 $3.35 $3.40 $3.30 $3.35 $0.56 23,625
2017-10-10 $3.40 $3.55 $3.15 $3.45 $0.58 31,720
2017-10-09 $3.40 $3.70 $3.35 $3.55 $0.60 32,584
2017-10-06 $3.50 $3.65 $3.45 $3.50 $0.59 177,768
2017-10-05 $3.50 $3.50 $3.50 $3.50 $0.59 1,449
2017-10-04 $3.40 $3.50 $3.40 $3.50 $0.59 2,250
2017-10-03 $3.50 $3.50 $3.50 $3.50 $0.59 900
2017-10-02 $3.40 $3.50 $3.40 $3.50 $0.59 1,264
2017-09-29 $3.25 $3.50 $3.20 $3.50 $0.59 21,901
2017-09-28 $3.18 $3.30 $3.18 $3.30 $0.56 7,744
2017-09-27 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-09-26 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-09-25 $3.13 $3.30 $3.13 $3.30 $0.56 2,578
2017-09-22 $3.20 $3.30 $3.05 $3.30 $0.56 20,245
2017-09-21 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-09-20 $3.20 $3.30 $3.20 $3.30 $0.56 3,793
2017-09-19 $3.30 $3.30 $3.15 $3.30 $0.56 10,615
2017-09-18 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-09-15 $3.15 $3.30 $3.15 $3.30 $0.56 1,305
2017-09-14 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-09-13 $3.20 $3.30 $3.20 $3.30 $0.56 900
2017-09-12 $3.30 $3.30 $3.30 $3.30 $0.56 9
2017-09-11 $3.25 $3.30 $3.20 $3.30 $0.56 13,095
2017-09-08 $3.10 $3.25 $3.00 $3.20 $0.54 46,588
2017-09-07 $3.20 $3.25 $3.00 $3.25 $0.55 21,055
2017-09-06 $3.24 $3.24 $3.24 $3.24 $0.55 1,404
2017-09-05 $3.10 $3.20 $3.06 $3.20 $0.54 6,633
2017-09-01 $3.15 $3.20 $3.15 $3.20 $0.54 10,444
2017-08-31 $3.15 $3.15 $3.15 $3.15 $0.53 72
2017-08-30 $3.15 $3.15 $3.15 $3.15 $0.53 2,250
2017-08-29 $3.07 $3.30 $3.07 $3.25 $0.55 74,533
2017-08-28 $3.05 $3.05 $3.05 $3.05 $0.51 495
2017-08-25 $3.15 $3.25 $3.05 $3.05 $0.51 11,695
2017-08-24 $3.15 $3.16 $2.75 $3.10 $0.52 98,644
2017-08-23 $3.30 $3.30 $3.30 $3.30 $0.56 162
2017-08-22 $3.12 $3.30 $3.12 $3.30 $0.56 5,400
2017-08-21 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-08-18 $3.30 $3.30 $3.30 $3.30 $0.56 1,350
2017-08-17 $3.30 $3.30 $3.11 $3.25 $0.55 16,231
2017-08-16 $3.30 $3.30 $3.10 $3.30 $0.56 6,709
2017-08-15 $3.25 $3.30 $3.25 $3.30 $0.56 4,023
2017-08-14 $3.30 $3.30 $3.30 $3.30 $0.56 900
2017-08-11 $3.10 $3.30 $3.10 $3.30 $0.56 2,407
2017-08-10 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-08-09 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-08-08 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-08-07 $3.30 $3.30 $3.30 $3.30 $0.56 1,350
2017-08-04 $3.20 $3.35 $3.20 $3.35 $0.56 1,800
2017-08-03 $3.25 $3.35 $3.10 $3.35 $0.56 8,500
2017-08-02 $3.35 $3.35 $3.35 $3.35 $0.56 0
2017-08-01 $3.23 $3.35 $3.23 $3.35 $0.56 8,550
2017-07-31 $3.35 $3.35 $3.35 $3.35 $0.56 121
2017-07-28 $3.30 $3.35 $3.25 $3.35 $0.56 1,971
2017-07-27 $3.35 $3.35 $3.35 $3.35 $0.56 0
2017-07-26 $3.35 $3.35 $3.35 $3.35 $0.56 0
2017-07-25 $3.25 $3.35 $3.20 $3.35 $0.56 46,512
2017-07-24 $3.21 $3.30 $3.21 $3.30 $0.56 18,918
2017-07-21 $3.35 $3.35 $3.35 $3.35 $0.56 0
2017-07-20 $3.35 $3.35 $3.35 $3.35 $0.56 0
2017-07-19 $3.35 $3.35 $3.35 $3.35 $0.56 0
2017-07-18 $3.20 $3.35 $3.20 $3.35 $0.56 25,200
2017-07-17 $3.25 $3.35 $3.15 $3.30 $0.56 4,950
2017-07-14 $3.35 $3.35 $3.35 $3.35 $0.56 0
2017-07-13 $3.25 $3.35 $3.15 $3.35 $0.56 32,724
2017-07-12 $3.20 $3.35 $3.15 $3.35 $0.56 12,150
2017-07-11 $3.30 $3.30 $3.30 $3.30 $0.56 4
2017-07-10 $3.34 $3.34 $3.15 $3.30 $0.56 26,568
2017-07-07 $3.25 $3.35 $3.20 $3.35 $0.56 7,654
2017-07-06 $3.30 $3.35 $3.15 $3.35 $0.56 8,550
2017-07-05 $3.21 $3.35 $3.21 $3.30 $0.56 4,590
2017-07-03 $3.30 $3.30 $3.30 $3.30 $0.56 229
2017-06-30 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-06-29 $3.30 $3.30 $3.30 $3.30 $0.56 0
2017-06-28 $3.23 $3.30 $3.23 $3.30 $0.56 11,799
2017-06-27 $3.35 $3.35 $3.35 $3.35 $0.56 405
2017-06-26 $3.35 $3.35 $3.35 $3.35 $0.56 270
2017-06-23 $3.30 $3.35 $3.25 $3.35 $0.56 9,009
2017-06-22 $3.30 $3.40 $3.25 $3.35 $0.56 21,285
2017-06-21 $3.20 $3.45 $3.10 $3.30 $0.56 114,844
2017-06-20 $2.94 $3.25 $2.94 $3.25 $0.55 78,691
2017-06-19 $2.90 $2.95 $2.70 $2.95 $0.50 160,884
2017-06-16 $2.90 $2.95 $2.75 $2.95 $0.50 115,884
2017-06-15 $3.05 $3.05 $3.05 $3.05 $0.51 9
2017-06-14 $2.95 $3.05 $2.95 $3.05 $0.51 6,174
2017-06-13 $2.93 $3.05 $2.93 $3.00 $0.51 3,114
2017-06-12 $3.00 $3.00 $3.00 $3.00 $0.51 103
2017-06-09 $2.86 $3.00 $2.85 $3.00 $0.51 14,787
2017-06-08 $2.95 $3.05 $2.95 $3.05 $0.51 7,650
2017-06-07 $3.05 $3.05 $2.90 $3.00 $0.51 9,225
2017-06-06 $2.96 $2.96 $2.90 $2.90 $0.49 16,429
2017-06-05 $3.04 $3.05 $3.04 $3.05 $0.51 9,517
2017-06-02 $3.00 $3.10 $2.95 $3.05 $0.51 29,637
2017-06-01 $3.10 $3.10 $2.95 $3.05 $0.51 2,736
2017-05-31 $3.00 $3.10 $2.90 $3.10 $0.52 30,168
2017-05-30 $3.00 $3.10 $3.00 $3.10 $0.52 3,600
2017-05-26 $3.05 $3.12 $2.85 $3.09 $0.52 12,496
2017-05-25 $3.19 $3.19 $3.19 $3.19 $0.54 47,290
2017-05-24 $3.25 $3.25 $3.25 $3.25 $0.55 9
2017-05-23 $3.25 $3.25 $3.25 $3.25 $0.55 13
2017-05-22 $3.20 $3.25 $3.05 $3.25 $0.55 6,808
2017-05-19 $3.05 $3.25 $2.95 $3.25 $0.55 47,488
2017-05-18 $3.10 $3.20 $3.10 $3.15 $0.53 7,852
2017-05-17 $3.05 $3.15 $3.05 $3.15 $0.53 16,843
2017-05-16 $3.25 $3.25 $2.95 $3.10 $0.52 10,795
2017-05-15 $3.10 $3.10 $3.00 $3.00 $0.51 3,262
2017-05-12 $3.05 $3.10 $3.00 $3.10 $0.52 18,535
2017-05-11 $3.08 $3.13 $3.05 $3.10 $0.52 29,907
2017-05-10 $3.06 $3.10 $3.05 $3.10 $0.52 15,835
2017-05-09 $3.10 $3.20 $3.00 $3.10 $0.52 454
2017-05-08 $3.10 $3.10 $3.10 $3.10 $0.52 13
2017-05-05 $3.05 $3.20 $2.95 $3.15 $0.53 69,556
2017-05-04 $2.90 $3.05 $2.85 $3.00 $0.51 54,310
2017-05-03 $2.90 $3.00 $2.86 $3.00 $0.51 19,390
2017-05-02 $3.05 $3.05 $2.85 $3.05 $0.51 38,533
2017-05-01 $3.00 $3.15 $2.85 $3.10 $0.52 56,956
2017-04-28 $3.35 $3.35 $2.80 $3.05 $0.51 128,718
2017-04-27 $4.40 $4.50 $3.05 $3.13 $0.53 16,731
2017-04-26 $3.75 $3.75 $3.75 $3.75 $0.63 1,084
2017-04-25 $3.75 $3.75 $3.75 $3.75 $0.63 9
2017-04-24 $3.75 $3.75 $3.65 $3.75 $0.63 8,959
2017-04-21 $3.70 $3.70 $3.70 $3.70 $0.62 0
2017-04-20 $3.70 $3.70 $3.70 $3.70 $0.62 4
2017-04-19 $3.65 $3.70 $3.65 $3.70 $0.62 4,342
2017-04-18 $3.65 $3.65 $3.65 $3.65 $0.62 571
2017-04-17 $3.57 $3.60 $3.55 $3.55 $0.60 23,242
2017-04-13 $3.63 $3.65 $3.60 $3.60 $0.61 16,848
2017-04-12 $3.61 $3.80 $3.60 $3.80 $0.64 28,246
2017-04-11 $3.65 $3.85 $3.60 $3.85 $0.65 8,824
2017-04-10 $4.00 $4.15 $3.60 $3.90 $0.66 61,204
2017-04-07 $3.80 $4.45 $3.70 $3.95 $0.67 4,243
2017-04-06 $3.70 $3.80 $3.70 $3.80 $0.64 1,530
2017-04-05 $3.60 $3.80 $3.60 $3.80 $0.64 6,300
2017-04-04 $3.65 $3.90 $3.65 $3.85 $0.65 24,313
2017-04-03 $3.80 $3.80 $3.80 $3.80 $0.64 0
2017-03-31 $3.70 $3.80 $3.65 $3.80 $0.64 6,300
2017-03-30 $3.71 $3.80 $3.71 $3.80 $0.64 2,830
2017-03-29 $3.75 $3.80 $3.70 $3.80 $0.64 3,091
2017-03-28 $3.60 $3.90 $3.60 $3.85 $0.65 10,669
2017-03-27 $3.75 $3.75 $3.75 $3.75 $0.63 3,150
2017-03-24 $3.75 $3.75 $3.75 $3.75 $0.63 0
2017-03-23 $3.75 $3.75 $3.75 $3.75 $0.63 58
2017-03-22 $3.56 $3.75 $3.56 $3.75 $0.63 5,458
2017-03-21 $3.55 $3.80 $3.55 $3.80 $0.64 15,412
2017-03-20 $3.45 $3.70 $3.45 $3.70 $0.62 3,600
2017-03-17 $3.60 $3.60 $3.60 $3.60 $0.61 0
2017-03-16 $3.60 $3.70 $3.60 $3.60 $0.61 4,500
2017-03-15 $3.60 $3.60 $3.60 $3.60 $0.61 900
2017-03-14 $3.66 $3.85 $3.52 $3.60 $0.61 40,153
2017-03-13 $3.85 $3.85 $3.85 $3.85 $0.65 9
2017-03-10 $3.80 $3.85 $3.80 $3.85 $0.65 1,764
2017-03-09 $3.75 $3.80 $3.70 $3.70 $0.62 13,950
2017-03-08 $3.80 $3.90 $3.70 $3.85 $0.65 23,202
2017-03-07 $3.90 $3.90 $3.90 $3.90 $0.66 0
2017-03-06 $3.90 $3.90 $3.90 $3.90 $0.66 94
2017-03-03 $3.85 $3.90 $3.65 $3.90 $0.66 2,790
2017-03-02 $3.75 $3.85 $3.65 $3.85 $0.65 5,256
2017-03-01 $3.80 $3.90 $3.80 $3.90 $0.66 9,342
2017-02-28 $3.70 $3.80 $3.60 $3.80 $0.64 23,391
2017-02-27 $3.60 $3.70 $3.55 $3.70 $0.62 13,563
2017-02-24 $3.65 $3.65 $3.65 $3.65 $0.62 9
2017-02-23 $3.70 $3.85 $3.65 $3.65 $0.62 8,194
2017-02-22 $3.75 $3.75 $3.75 $3.75 $0.63 27
2017-02-21 $3.75 $3.75 $3.75 $3.75 $0.63 4
2017-02-17 $3.90 $3.90 $3.90 $3.90 $0.66 0
2017-02-16 $3.70 $3.90 $3.65 $3.90 $0.66 31,509
2017-02-15 $3.90 $3.95 $3.70 $3.90 $0.66 20,574
2017-02-14 $3.60 $3.80 $3.60 $3.80 $0.64 8,149
2017-02-13 $3.70 $3.80 $3.65 $3.80 $0.64 11,394
2017-02-10 $3.80 $3.80 $3.80 $3.80 $0.64 360
2017-02-09 $3.80 $3.80 $3.80 $3.80 $0.64 90
2017-02-08 $3.75 $3.90 $3.50 $3.80 $0.64 220,486
2017-02-07 $3.65 $3.80 $3.65 $3.80 $0.64 8,824
2017-02-06 $3.75 $3.85 $3.65 $3.80 $0.64 5,530
2017-02-03 $3.60 $3.70 $3.56 $3.65 $0.62 48,546
2017-02-02 $3.60 $3.70 $3.45 $3.70 $0.62 35,118
2017-02-01 $3.55 $3.65 $3.50 $3.55 $0.60 30,663
2017-01-31 $3.55 $3.55 $3.40 $3.50 $0.59 30,168
2017-01-30 $3.63 $3.63 $3.63 $3.63 $0.61 544
2017-01-27 $3.65 $3.75 $3.65 $3.75 $0.63 2,700
2017-01-26 $3.75 $3.75 $3.75 $3.75 $0.63 283
2017-01-25 $3.75 $3.75 $3.74 $3.75 $0.63 4,500
2017-01-24 $3.65 $3.75 $3.65 $3.75 $0.63 6,660
2017-01-23 $3.75 $3.75 $3.60 $3.70 $0.62 8,559
2017-01-20 $3.70 $3.75 $3.45 $3.50 $0.59 24,300
2017-01-19 $3.60 $3.80 $3.50 $3.75 $0.63 89,437
2017-01-18 $3.60 $3.70 $3.50 $3.70 $0.62 19,206
2017-01-17 $3.75 $3.80 $3.50 $3.75 $0.63 51,520
2017-01-13 $3.62 $3.80 $3.55 $3.80 $0.64 24,295
2017-01-12 $3.69 $3.90 $3.41 $3.60 $0.61 80,059
2017-01-11 $3.51 $3.90 $3.46 $3.80 $0.64 111,456
2017-01-10 $3.65 $4.15 $3.65 $3.85 $0.65 314,523
2017-01-09 $3.70 $3.75 $3.50 $3.65 $0.62 5,850
2017-01-06 $3.50 $3.70 $3.45 $3.70 $0.62 21,600
2017-01-05 $3.50 $3.50 $3.45 $3.45 $0.58 4,158
2017-01-04 $3.50 $3.50 $3.35 $3.50 $0.59 18,234
2017-01-03 $3.55 $3.55 $3.55 $3.55 $0.60 0
2016-12-30 $3.55 $3.70 $3.45 $3.55 $0.60 6,804
2016-12-29 $3.55 $3.70 $3.40 $3.70 $0.62 8,118
2016-12-28 $3.25 $3.65 $3.22 $3.60 $0.61 43,168
2016-12-27 $3.45 $3.45 $3.15 $3.25 $0.55 19,102
2016-12-23 $3.50 $3.50 $3.20 $3.30 $0.56 19,575
2016-12-22 $3.65 $3.78 $3.45 $3.51 $0.59 16,650
2016-12-21 $3.55 $3.55 $3.46 $3.46 $0.58 10,062
2016-12-20 $3.70 $3.90 $3.55 $3.70 $0.62 57,042
2016-12-19 $3.75 $4.00 $3.75 $3.88 $0.65 125,190
2016-12-16 $3.75 $3.85 $3.55 $3.60 $0.61 12,937
2016-12-15 $3.55 $3.85 $3.45 $3.85 $0.65 93,550
2016-12-14 $3.80 $3.85 $3.52 $3.80 $0.64 24,115
2016-12-13 $3.90 $3.90 $3.65 $3.80 $0.64 12,654
2016-12-12 $3.70 $3.90 $3.60 $3.90 $0.66 20,520
2016-12-09 $3.85 $3.85 $3.65 $3.80 $0.64 6,133
2016-12-08 $3.70 $3.90 $3.60 $3.75 $0.63 11,317
2016-12-07 $3.70 $3.85 $3.63 $3.80 $0.64 35,199
2016-12-06 $3.65 $3.85 $3.60 $3.80 $0.64 40,801
2016-12-05 $3.65 $3.65 $3.60 $3.65 $0.62 10,800
2016-12-02 $3.50 $3.65 $3.50 $3.65 $0.62 11,925
2016-12-01 $3.49 $3.49 $3.49 $3.49 $0.59 450
2016-11-30 $3.25 $3.60 $3.25 $3.60 $0.61 44,100
2016-11-29 $3.40 $3.45 $3.10 $3.40 $0.57 16,632
2016-11-28 $3.50 $3.50 $3.40 $3.50 $0.59 1,359
2016-11-25 $3.55 $3.55 $3.40 $3.40 $0.57 1,350
2016-11-23 $3.50 $3.60 $3.26 $3.50 $0.59 26,545
2016-11-22 $3.40 $3.63 $3.40 $3.50 $0.59 47,911
2016-11-21 $3.65 $3.65 $3.30 $3.30 $0.56 43,146
2016-11-18 $3.55 $4.09 $3.40 $3.65 $0.62 260,716
2016-11-17 $3.50 $3.75 $3.05 $3.55 $0.60 293,179
2016-11-16 $2.90 $3.55 $2.85 $3.45 $0.58 300,568
2016-11-15 $3.05 $3.05 $2.71 $3.00 $0.51 49,878
2016-11-14 $2.85 $3.05 $2.60 $2.75 $0.46 89,338
2016-11-11 $3.00 $3.00 $2.85 $3.00 $0.51 4,653
2016-11-10 $2.70 $3.05 $2.65 $3.00 $0.51 23,166
2016-11-09 $2.65 $2.80 $2.65 $2.80 $0.47 6,363
2016-11-08 $2.75 $2.80 $2.60 $2.80 $0.47 5,931
2016-11-07 $2.51 $2.80 $2.45 $2.80 $0.47 18,067
2016-11-04 $2.50 $2.65 $2.36 $2.65 $0.45 23,004
2016-11-03 $2.50 $2.65 $2.50 $2.65 $0.45 23,175
2016-11-02 $2.65 $2.65 $2.65 $2.65 $0.45 549
2016-11-01 $2.55 $2.60 $2.55 $2.60 $0.44 4,500
2016-10-31 $2.59 $2.59 $2.59 $2.59 $0.44 157
2016-10-28 $2.60 $2.60 $2.47 $2.59 $0.44 10,021
2016-10-27 $2.62 $2.64 $2.53 $2.62 $0.44 6,637
2016-10-26 $2.65 $2.73 $2.28 $2.69 $0.45 171,391
2016-10-25 $2.73 $2.78 $2.53 $2.74 $0.46 130,180
2016-10-24 $2.55 $3.11 $2.55 $2.73 $0.46 751,693
2016-10-21 $2.56 $2.62 $2.43 $2.55 $0.43 101,718
2016-10-20 $2.57 $2.66 $2.45 $2.64 $0.44 56,466
2016-10-19 $2.63 $2.78 $2.41 $2.57 $0.43 81,373
2016-10-18 $2.68 $2.76 $2.55 $2.70 $0.45 68,026
2016-10-17 $2.67 $2.88 $2.52 $2.80 $0.47 55,570
2016-10-14 $2.83 $2.86 $2.70 $2.85 $0.48 3,028
2016-10-13 $2.82 $2.88 $2.75 $2.87 $0.48 16,663
2016-10-12 $2.88 $2.88 $2.71 $2.88 $0.49 39,312
2016-10-11 $2.85 $2.90 $2.80 $2.87 $0.48 37,395
2016-10-10 $2.85 $2.85 $2.85 $2.85 $0.48 10,800
2016-10-07 $2.87 $2.87 $2.87 $2.87 $0.48 0
2016-10-06 $2.90 $2.93 $2.84 $2.87 $0.48 7,438
2016-10-05 $2.88 $2.88 $2.88 $2.88 $0.49 0
2016-10-04 $2.84 $2.90 $2.84 $2.88 $0.49 26,352
2016-10-03 $2.90 $2.90 $2.84 $2.86 $0.48 11,781
2016-09-30 $2.90 $2.97 $2.90 $2.95 $0.50 33,750
2016-09-29 $3.02 $3.02 $2.95 $2.99 $0.50 68,796
2016-09-28 $2.94 $2.99 $2.84 $2.92 $0.49 113,049
2016-09-27 $2.96 $3.13 $2.91 $2.93 $0.49 142,263
2016-09-26 $3.05 $3.09 $2.90 $2.96 $0.50 98,100
2016-09-23 $3.02 $3.02 $2.91 $2.97 $0.50 14,494
2016-09-22 $3.10 $3.16 $2.89 $2.99 $0.50 143,073
2016-09-21 $2.98 $3.04 $2.85 $3.00 $0.51 209,349
2016-09-20 $2.97 $3.09 $2.91 $2.92 $0.49 60,327
2016-09-19 $3.06 $3.06 $2.91 $3.00 $0.51 95,868
2016-09-16 $2.91 $3.21 $2.84 $2.90 $0.49 390,069
2016-09-15 $3.02 $3.04 $2.92 $2.99 $0.50 54,549
2016-09-14 $2.98 $3.09 $2.96 $2.98 $0.50 53,046
2016-09-13 $2.93 $3.25 $2.93 $3.02 $0.51 81,153
2016-09-12 $2.96 $3.10 $2.91 $3.09 $0.52 17,392
2016-09-09 $3.15 $3.15 $2.90 $3.00 $0.51 19,359
2016-09-08 $2.96 $3.42 $2.96 $3.20 $0.54 195,394
2016-09-07 $3.01 $3.05 $2.83 $3.02 $0.51 46,449
2016-09-06 $3.08 $3.14 $2.91 $2.91 $0.49 66,037
2016-09-02 $3.07 $3.10 $2.96 $3.06 $0.52 43,011
2016-09-01 $3.17 $3.17 $2.95 $3.00 $0.51 56,475
2016-08-31 $3.07 $3.20 $3.07 $3.20 $0.54 32,899
2016-08-30 $3.16 $3.19 $3.10 $3.19 $0.54 11,367
2016-08-29 $3.25 $3.25 $3.08 $3.16 $0.53 80,568
2016-08-26 $3.09 $3.29 $3.09 $3.19 $0.54 13,009
2016-08-25 $3.12 $3.39 $3.12 $3.18 $0.54 31,756
2016-08-24 $3.28 $3.37 $3.07 $3.19 $0.54 141,349
2016-08-23 $3.58 $3.58 $3.18 $3.29 $0.55 212,508
2016-08-22 $3.32 $4.43 $3.32 $3.69 $0.62 2,900,236
2016-08-19 $3.16 $3.60 $3.16 $3.20 $0.54 389,592
2016-08-18 $3.17 $3.18 $2.97 $3.17 $0.53 24,615
2016-08-17 $3.20 $3.21 $2.92 $3.04 $0.51 111,303
2016-08-16 $3.46 $3.59 $3.12 $3.15 $0.53 93,226
2016-08-15 $3.46 $3.52 $3.22 $3.39 $0.57 47,605
2016-08-12 $3.39 $3.52 $3.35 $3.43 $0.58 43,015
2016-08-11 $3.73 $3.73 $3.36 $3.45 $0.58 54,382
2016-08-10 $3.60 $3.74 $3.34 $3.53 $0.59 265,194
2016-08-09 $3.46 $3.52 $3.38 $3.39 $0.57 41,202
2016-08-08 $3.79 $3.79 $3.52 $3.56 $0.60 37,656
2016-08-05 $3.67 $3.80 $3.60 $3.65 $0.62 26,815
2016-08-04 $3.40 $3.76 $3.37 $3.72 $0.63 217,629
2016-08-03 $3.11 $3.46 $3.07 $3.33 $0.56 38,340
2016-08-02 $3.12 $3.21 $3.08 $3.21 $0.54 19,548
2016-08-01 $3.17 $3.33 $3.07 $3.32 $0.56 26,550
2016-07-29 $3.14 $3.33 $3.10 $3.33 $0.56 33,745
2016-07-28 $3.08 $3.36 $3.07 $3.35 $0.56 150,372
2016-07-27 $3.32 $3.33 $3.14 $3.17 $0.53 75,199
2016-07-26 $3.39 $3.78 $3.29 $3.46 $0.58 488,313
2016-07-25 $3.44 $3.50 $3.26 $3.26 $0.55 129,141
2016-07-22 $3.04 $3.65 $3.00 $3.20 $0.54 1,118,434
2016-07-21 $2.54 $3.10 $2.51 $2.84 $0.48 445,185
2016-07-20 $2.62 $2.62 $2.46 $2.46 $0.41 20,502
2016-07-19 $2.61 $2.69 $2.55 $2.55 $0.43 25,587
2016-07-18 $2.53 $2.92 $2.53 $2.82 $0.47 124,915
2016-07-15 $2.63 $2.63 $2.51 $2.52 $0.42 52,263
2016-07-14 $2.70 $2.74 $2.55 $2.63 $0.44 34,515
2016-07-13 $2.65 $2.73 $2.58 $2.69 $0.45 65,830
2016-07-12 $2.73 $2.88 $2.47 $2.88 $0.49 206,757
2016-07-11 $2.96 $3.09 $2.81 $2.88 $0.49 419,715
2016-07-08 $2.65 $4.19 $2.65 $3.29 $0.55 6,028,798
2016-07-07 $2.25 $2.25 $2.14 $2.21 $0.37 6,327
2016-07-06 $2.07 $2.20 $2.07 $2.10 $0.35 54,337
2016-07-05 $2.35 $2.35 $2.12 $2.17 $0.37 51,268
2016-07-01 $2.34 $2.45 $2.34 $2.41 $0.41 10,300
2016-06-30 $2.80 $2.80 $2.45 $2.46 $0.41 106,758
2016-06-29 $2.80 $3.33 $2.55 $2.85 $0.48 683,325
2016-06-28 $2.40 $3.00 $2.22 $2.95 $0.50 305,032
2016-06-27 $2.44 $2.44 $2.31 $2.40 $0.40 6,993
2016-06-24 $2.43 $2.44 $2.32 $2.44 $0.41 7,987
2016-06-23 $2.49 $2.49 $2.49 $2.49 $0.42 900
2016-06-22 $2.49 $2.49 $2.49 $2.49 $0.42 81
2016-06-21 $2.49 $2.49 $2.49 $2.49 $0.42 0
2016-06-20 $2.49 $2.49 $2.33 $2.33 $0.39 1,008
2016-06-17 $2.60 $2.60 $2.37 $2.50 $0.42 23,517
2016-06-16 $2.60 $2.60 $2.60 $2.60 $0.44 2,254
2016-06-15 $2.62 $2.62 $2.62 $2.62 $0.44 2,340
2016-06-14 $2.39 $2.64 $2.26 $2.64 $0.44 3,816
2016-06-13 $2.54 $2.71 $2.28 $2.58 $0.43 24,160
2016-06-10 $2.41 $2.54 $2.25 $2.33 $0.39 15,934
2016-06-09 $2.68 $2.69 $2.22 $2.41 $0.41 18,567
2016-06-08 $2.68 $2.68 $2.10 $2.50 $0.42 62,280
2016-06-07 $1.85 $4.00 $1.82 $2.55 $0.43 1,609,006
2016-06-06 $1.84 $1.84 $1.84 $1.84 $0.31 0
2016-06-03 $1.77 $1.85 $1.77 $1.84 $0.31 5,305
2016-06-02 $1.77 $1.83 $1.77 $1.83 $0.31 11,412
2016-06-01 $2.03 $2.03 $1.72 $1.85 $0.31 25,380
2016-05-31 $1.93 $1.93 $1.93 $1.93 $0.33 126
2016-05-27 $1.93 $2.05 $1.93 $1.93 $0.33 2,848
2016-05-26 $1.91 $2.02 $1.91 $2.00 $0.34 19,048
2016-05-25 $1.82 $1.82 $1.70 $1.80 $0.30 37,174
2016-05-24 $2.10 $2.10 $2.10 $2.10 $0.35 22
2016-05-23 $2.10 $2.10 $2.10 $2.10 $0.35 49
2016-05-20 $2.10 $2.10 $2.10 $2.10 $0.35 639
2016-05-19 $1.94 $2.10 $1.75 $2.10 $0.35 3,069
2016-05-18 $1.92 $1.94 $1.46 $1.94 $0.33 86,566
2016-05-17 $2.48 $2.48 $1.95 $1.95 $0.33 43,285
2016-05-16 $2.45 $2.45 $1.91 $1.99 $0.34 49,041
2016-05-13 $2.57 $2.58 $2.19 $2.40 $0.40 22,104
2016-05-12 $2.60 $2.60 $2.60 $2.60 $0.44 0
2016-05-11 $2.76 $2.76 $2.60 $2.60 $0.44 22,140
2016-05-10 $3.01 $3.01 $2.83 $2.84 $0.48 6,466
2016-05-09 $2.88 $2.90 $2.80 $2.80 $0.47 55,120
2016-05-06 $3.04 $3.04 $3.04 $3.04 $0.51 0
2016-05-05 $3.04 $3.04 $3.04 $3.04 $0.51 450
2016-05-04 $3.19 $3.19 $3.12 $3.12 $0.53 2,700
2016-05-03 $3.23 $3.23 $3.23 $3.23 $0.54 45
2016-05-02 $3.23 $3.23 $3.23 $3.23 $0.54 0
2016-04-29 $3.02 $3.23 $3.01 $3.23 $0.54 4,923
2016-04-28 $3.01 $3.30 $3.01 $3.24 $0.55 7,654
2016-04-27 $3.30 $3.30 $3.30 $3.30 $0.56 0
2016-04-26 $3.30 $3.30 $3.30 $3.30 $0.56 9
2016-04-25 $3.30 $3.30 $3.30 $3.30 $0.56 0
2016-04-22 $3.30 $3.30 $3.30 $3.30 $0.56 0
2016-04-21 $3.30 $3.30 $3.30 $3.30 $0.56 0
2016-04-20 $3.30 $3.30 $3.30 $3.30 $0.56 9
2016-04-19 $3.39 $3.39 $3.39 $3.39 $0.57 4
2016-04-18 $3.04 $3.34 $3.04 $3.30 $0.56 17,833
2016-04-15 $3.30 $3.30 $3.25 $3.25 $0.55 1,386
2016-04-14 $3.37 $3.37 $3.37 $3.37 $0.57 0
2016-04-13 $3.40 $3.40 $3.37 $3.37 $0.57 7,389
2016-04-12 $3.02 $3.40 $3.02 $3.40 $0.57 2,367
2016-04-11 $3.39 $3.39 $3.39 $3.39 $0.57 13
2016-04-08 $3.39 $3.39 $3.13 $3.39 $0.57 6,120
2016-04-07 $3.13 $3.23 $3.13 $3.23 $0.54 1,534
2016-04-06 $3.12 $3.43 $3.12 $3.43 $0.58 12,352
2016-04-05 $3.13 $3.13 $3.13 $3.13 $0.53 0
2016-04-04 $3.13 $3.13 $3.13 $3.13 $0.53 9
2016-04-01 $3.11 $3.13 $3.11 $3.13 $0.53 18,247
2016-03-31 $3.01 $3.17 $3.01 $3.15 $0.53 10,894
2016-03-30 $3.50 $3.50 $3.36 $3.36 $0.57 1,044
2016-03-29 $3.12 $3.36 $3.11 $3.15 $0.53 16,191
2016-03-28 $3.08 $3.11 $3.08 $3.10 $0.52 1,809
2016-03-24 $2.90 $2.96 $2.82 $2.92 $0.49 5,310
2016-03-23 $3.01 $3.15 $2.85 $2.92 $0.49 4,644
2016-03-22 $3.13 $3.13 $3.13 $3.13 $0.53 0
2016-03-21 $3.13 $3.36 $3.08 $3.36 $0.57 1,804
2016-03-18 $3.18 $3.31 $2.94 $3.04 $0.51 24,178
2016-03-17 $3.00 $3.00 $3.00 $3.00 $0.51 0
2016-03-16 $3.00 $3.00 $3.00 $3.00 $0.51 0
2016-03-15 $2.82 $3.00 $2.82 $3.00 $0.51 1,732
2016-03-14 $2.87 $2.88 $2.82 $2.82 $0.48 1,944
2016-03-11 $2.96 $2.96 $2.96 $2.96 $0.50 0
2016-03-10 $2.96 $2.96 $2.96 $2.96 $0.50 4
2016-03-09 $2.96 $2.96 $2.96 $2.96 $0.50 13
2016-03-08 $2.92 $3.08 $2.92 $2.96 $0.50 2,862
2016-03-07 $3.00 $3.17 $3.00 $3.08 $0.52 14,409
2016-03-04 $3.16 $3.16 $3.16 $3.16 $0.53 855
2016-03-03 $3.15 $3.15 $3.15 $3.15 $0.53 0
2016-03-02 $3.15 $3.15 $3.15 $3.15 $0.53 0
2016-03-01 $3.15 $3.15 $3.15 $3.15 $0.53 0
2016-02-29 $3.15 $3.15 $3.15 $3.15 $0.53 418
2016-02-26 $3.21 $3.21 $3.15 $3.15 $0.53 2,277
2016-02-25 $3.42 $3.42 $3.12 $3.12 $0.53 3,145
2016-02-24 $3.50 $3.50 $3.50 $3.50 $0.59 976
2016-02-23 $3.49 $3.49 $3.49 $3.49 $0.59 54
2016-02-22 $3.46 $3.49 $3.46 $3.49 $0.59 2,295
2016-02-19 $3.40 $3.40 $3.40 $3.40 $0.57 45
2016-02-18 $3.40 $3.40 $3.40 $3.40 $0.57 0
2016-02-17 $3.40 $3.40 $3.40 $3.40 $0.57 81
2016-02-16 $3.14 $3.14 $3.12 $3.12 $0.53 9
2016-02-12 $3.50 $3.50 $3.33 $3.40 $0.57 7,762
2016-02-11 $3.33 $3.33 $3.33 $3.33 $0.56 2,623
2016-02-10 $3.40 $3.47 $3.33 $3.47 $0.58 6,214
2016-02-09 $3.33 $3.74 $3.33 $3.40 $0.57 10,399
2016-02-08 $3.33 $3.33 $3.33 $3.33 $0.56 18
2016-02-05 $3.33 $3.33 $3.33 $3.33 $0.56 5,850
2016-02-04 $3.20 $3.20 $3.20 $3.20 $0.54 0
2016-02-03 $3.32 $3.43 $3.10 $3.20 $0.54 47,731
2016-02-02 $3.62 $3.62 $3.18 $3.35 $0.56 21,919
2016-02-01 $3.69 $3.69 $3.69 $3.69 $0.62 472
2016-01-29 $3.67 $3.80 $3.60 $3.60 $0.61 24,871
2016-01-28 $3.71 $3.71 $3.39 $3.59 $0.60 16,191
2016-01-27 $3.32 $3.87 $3.32 $3.46 $0.58 33,817
2016-01-26 $3.26 $3.32 $3.23 $3.23 $0.54 4,995
2016-01-25 $3.29 $3.33 $3.28 $3.28 $0.55 4,995
2016-01-22 $3.37 $3.45 $3.29 $3.29 $0.55 13,437
2016-01-21 $3.17 $3.37 $3.15 $3.20 $0.54 28,768
2016-01-20 $2.76 $3.33 $2.65 $3.19 $0.54 198,243
2016-01-19 $2.87 $2.87 $2.87 $2.87 $0.48 288
2016-01-15 $2.87 $2.87 $2.87 $2.87 $0.48 99
2016-01-14 $2.87 $3.00 $2.85 $2.87 $0.48 4,954
2016-01-13 $2.87 $2.87 $2.85 $2.85 $0.48 4,050
2016-01-12 $2.85 $2.85 $2.85 $2.85 $0.48 5,058
2016-01-11 $2.80 $2.91 $2.80 $2.85 $0.48 2,488
2016-01-08 $2.88 $2.93 $2.75 $2.78 $0.47 33,988
2016-01-07 $2.76 $2.76 $2.65 $2.76 $0.47 16,254
2016-01-06 $2.76 $3.08 $2.72 $2.72 $0.46 188,046
2016-01-05 $2.81 $2.98 $2.65 $2.80 $0.47 77,728
2016-01-04 $2.93 $3.05 $2.82 $2.90 $0.49 3,168
2015-12-31 $2.85 $2.90 $2.76 $2.89 $0.49 6,363
2015-12-30 $3.05 $3.05 $3.05 $3.05 $0.51 4
2015-12-29 $2.87 $2.87 $2.87 $2.87 $0.48 121
2015-12-28 $2.86 $3.01 $2.86 $3.01 $0.51 4,500
2015-12-24 $2.99 $2.99 $2.99 $2.99 $0.50 0
2015-12-23 $2.79 $3.19 $2.79 $2.99 $0.50 62,563
2015-12-22 $3.10 $3.10 $3.10 $3.10 $0.52 499
2015-12-21 $3.01 $3.23 $3.00 $3.10 $0.52 4,374
2015-12-18 $3.20 $3.20 $2.98 $3.05 $0.51 28,210
2015-12-17 $3.15 $3.20 $3.05 $3.20 $0.54 3,838
2015-12-16 $3.20 $3.20 $3.15 $3.15 $0.53 23,143
2015-12-15 $3.20 $3.30 $3.15 $3.29 $0.55 11,295
2015-12-14 $3.12 $3.31 $3.11 $3.20 $0.54 23,724
2015-12-11 $3.09 $3.10 $3.09 $3.10 $0.52 16,465
2015-12-10 $3.16 $3.22 $3.10 $3.22 $0.54 12,069
2015-12-09 $3.30 $3.41 $3.15 $3.24 $0.55 13,576
2015-12-08 $3.33 $3.48 $3.30 $3.48 $0.59 18,207
2015-12-07 $3.54 $3.68 $3.30 $3.48 $0.59 21,546
2015-12-04 $3.78 $3.78 $3.48 $3.48 $0.59 30,150
2015-12-03 $3.52 $3.69 $3.35 $3.50 $0.59 6,556
2015-12-02 $3.75 $3.75 $3.75 $3.75 $0.63 3,105
2015-12-01 $3.30 $4.19 $3.10 $3.60 $0.61 223,015
2015-11-30 $3.62 $3.62 $3.02 $3.48 $0.59 15,813
2015-11-27 $3.16 $3.50 $3.16 $3.50 $0.59 20,677
2015-11-25 $3.27 $3.27 $3.12 $3.12 $0.53 234
2015-11-24 $3.26 $3.27 $3.26 $3.27 $0.55 225
2015-11-23 $2.83 $3.26 $2.82 $3.26 $0.55 3,195
2015-11-20 $3.12 $3.20 $2.99 $3.00 $0.51 6,417
2015-11-19 $3.30 $3.30 $3.00 $3.05 $0.51 22,509
2015-11-18 $2.58 $3.32 $2.58 $3.25 $0.55 217,782
2015-11-17 $2.59 $2.59 $2.59 $2.59 $0.44 0
2015-11-16 $2.59 $2.59 $2.59 $2.59 $0.44 0
2015-11-13 $2.59 $2.59 $2.59 $2.59 $0.44 0
2015-11-12 $2.50 $2.59 $2.50 $2.59 $0.44 900
2015-11-11 $2.58 $2.58 $2.58 $2.58 $0.43 6,052
2015-11-10 $2.40 $2.58 $2.35 $2.58 $0.43 56,047
2015-11-09 $2.50 $2.50 $2.50 $2.50 $0.42 0
2015-11-06 $2.42 $2.50 $2.42 $2.50 $0.42 1,714
2015-11-05 $2.58 $2.58 $2.42 $2.43 $0.41 11,056
2015-11-04 $2.53 $2.59 $2.52 $2.59 $0.44 4,653
2015-11-03 $2.56 $2.66 $2.56 $2.66 $0.45 2,839
2015-11-02 $2.59 $2.59 $2.59 $2.59 $0.44 900
2015-10-30 $2.62 $2.62 $2.62 $2.62 $0.44 0
2015-10-29 $2.44 $2.62 $2.44 $2.62 $0.44 1,714
2015-10-28 $2.58 $2.68 $2.57 $2.68 $0.45 8,887
2015-10-27 $2.68 $2.68 $2.68 $2.68 $0.45 0
2015-10-26 $2.68 $2.68 $2.68 $2.68 $0.45 130
2015-10-23 $2.70 $2.79 $2.57 $2.68 $0.45 23,827
2015-10-22 $2.68 $2.68 $2.68 $2.68 $0.45 0
2015-10-21 $2.67 $2.68 $2.58 $2.68 $0.45 51,930
2015-10-20 $2.60 $2.68 $2.60 $2.66 $0.45 15,921
2015-10-19 $2.68 $2.68 $2.68 $2.68 $0.45 112
2015-10-16 $2.69 $2.70 $2.68 $2.68 $0.45 4,954
2015-10-15 $2.61 $2.72 $2.61 $2.68 $0.45 3,942
2015-10-14 $2.65 $2.65 $2.60 $2.61 $0.44 3,735
2015-10-13 $2.69 $2.69 $2.69 $2.69 $0.45 0
2015-10-12 $2.61 $2.73 $2.61 $2.69 $0.45 6,300
2015-10-09 $2.75 $2.75 $2.68 $2.69 $0.45 8,640
2015-10-08 $2.77 $2.77 $2.68 $2.75 $0.46 17,550
2015-10-07 $2.78 $2.78 $2.78 $2.78 $0.47 171
2015-10-06 $2.66 $2.78 $2.61 $2.78 $0.47 10,350
2015-10-05 $2.59 $2.72 $2.50 $2.72 $0.46 26,226
2015-10-02 $2.48 $2.56 $2.48 $2.56 $0.43 3,510
2015-10-01 $2.60 $2.60 $2.60 $2.60 $0.44 369
2015-09-30 $2.41 $2.60 $2.41 $2.60 $0.44 16,339
2015-09-29 $2.36 $2.39 $2.36 $2.39 $0.40 4,536
2015-09-28 $2.38 $2.45 $2.38 $2.45 $0.41 7,848
2015-09-25 $2.51 $2.51 $2.36 $2.45 $0.41 9,463
2015-09-24 $2.35 $2.60 $2.35 $2.60 $0.44 7,650
2015-09-23 $2.52 $2.58 $2.51 $2.58 $0.43 6,579
2015-09-22 $2.51 $2.51 $2.51 $2.51 $0.42 301
2015-09-21 $2.48 $2.51 $2.48 $2.51 $0.42 1,264
2015-09-18 $2.40 $2.43 $2.40 $2.43 $0.41 3,411
2015-09-17 $2.48 $2.48 $2.48 $2.48 $0.42 4,590
2015-09-16 $2.56 $2.56 $2.56 $2.56 $0.43 904
2015-09-15 $2.57 $2.57 $2.57 $2.57 $0.43 49
2015-09-14 $2.52 $2.57 $2.52 $2.57 $0.43 1,800
2015-09-11 $2.55 $2.55 $2.55 $2.55 $0.43 2,871
2015-09-10 $2.27 $2.55 $2.27 $2.55 $0.43 4,410
2015-09-09 $2.56 $2.56 $2.56 $2.56 $0.43 13
2015-09-08 $2.56 $2.56 $2.56 $2.56 $0.43 1,165

Euro Tech Holdings Co. Ltd (CLWT) News Headlines

Recent Euro Tech Holdings Co. Ltd (CLWT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.