Global Cord Blood Corp (CO) Exchange: NYSE

  1. Overview
  2. Global Cord Blood Corp (CO)

Data as of April 19, 2024

$1.25 ($0.00) 0.00%

Global Cord Blood Corp - Daily Information
Click for more stock information on Global Cord Blood Corp.
Daily Information Data
Date April 19, 2024
Open $1.25
Previous Close $1.25
High $1.25
Low $1.25
Adjusted Open $1.25
Previous Adjusted Close $1.25
Adjusted High $1.25
Adjusted Low $1.25

About Global Cord Blood Corp (CO)

Global Cord Blood Corporation (CO) is a leading biotechnology company specializing in umbilical cord and hematopoietic stem cell processing, cryopreservation, and storage services. Established in 2004, the company was the first to receive marketing approval from China’s State Food & Drug Administration and became the primary supplier of umbilical cord blood stem cell services in the country. Since then, CO has grown and expanded its services, providing stem cell services to parents and cord blood banks in South Africa, Singapore, Taiwan, Hong Kong, and other regions. The company has established a number of cord blood banks throughout China, and over 4 million cord blood samples have been processed, cryopreserved, and stored with the company’s processing and storage services. Despite the global pandemic bumping back sales in the second and third quarters of 2020, the company has continued to grow and expand its services to other countries, continuing to be a driving force in biotechnology.

Invest in Global Cord Blood Corp (CO)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Global Cord Blood Corp (CO)

Date Open High Low Close Adj.Close Volume
2024-04-19 $1.25 $1.25 $1.25 $1.25 $1.25 1,788
2024-04-18 $1.25 $1.25 $1.25 $1.25 $1.25 0
2024-04-17 $1.25 $1.25 $1.25 $1.25 $1.25 50
2024-04-16 $1.25 $1.25 $1.25 $1.25 $1.25 1
2024-04-15 $1.25 $1.25 $1.25 $1.25 $1.25 16
2024-04-12 $1.34 $1.34 $1.25 $1.25 $1.25 2,433
2024-04-11 $1.35 $1.35 $1.30 $1.30 $1.30 2,331
2024-04-10 $1.30 $1.30 $1.30 $1.30 $1.30 3,526
2024-04-09 $1.50 $1.50 $1.50 $1.50 $1.50 0
2024-04-08 $1.30 $1.80 $1.30 $1.35 $1.35 2
2024-04-05 $1.35 $1.35 $1.35 $1.35 $1.35 6
2024-04-04 $1.35 $1.35 $1.35 $1.35 $1.35 12
2024-04-03 $1.35 $1.35 $1.35 $1.35 $1.35 36
2024-04-02 $1.35 $1.35 $1.35 $1.35 $1.35 5,680
2024-04-01 $1.35 $1.35 $1.35 $1.35 $1.35 5,700
2024-03-28 $1.33 $1.35 $1.33 $1.35 $1.35 8,503
2024-03-27 $1.35 $1.35 $1.35 $1.35 $1.35 402
2024-03-26 $1.35 $1.35 $1.35 $1.35 $1.35 43
2024-03-25 $1.25 $1.35 $1.25 $1.35 $1.35 4,372
2024-03-22 $1.35 $1.50 $1.35 $1.50 $1.50 681
2024-03-21 $1.35 $1.35 $1.35 $1.35 $1.35 63
2024-03-20 $1.35 $1.35 $1.35 $1.35 $1.35 130
2024-03-19 $1.50 $1.50 $1.50 $1.50 $1.50 1,002
2024-03-18 $1.50 $1.50 $1.50 $1.50 $1.50 2,751
2024-03-15 $1.50 $1.50 $1.50 $1.50 $1.50 40
2024-03-14 $1.50 $1.50 $1.50 $1.50 $1.50 3,650
2024-03-13 $1.50 $1.60 $1.50 $1.50 $1.50 15,018
2024-03-12 $1.49 $1.49 $1.49 $1.49 $1.49 6,210
2024-03-11 $1.49 $1.50 $1.49 $1.49 $1.49 6,200
2024-03-08 $1.50 $1.51 $1.50 $1.51 $1.51 4,610
2024-03-07 $1.51 $1.51 $1.50 $1.50 $1.50 2,737
2024-03-06 $1.50 $1.50 $1.50 $1.50 $1.50 910
2024-03-05 $1.50 $1.50 $1.50 $1.50 $1.50 11,646
2024-03-04 $1.50 $1.50 $1.50 $1.50 $1.50 4,162
2024-03-01 $1.50 $1.50 $1.50 $1.50 $1.50 181
2024-02-29 $1.50 $1.50 $1.50 $1.50 $1.50 181
2024-02-28 $1.51 $1.51 $1.50 $1.50 $1.50 2,671
2024-02-27 $1.62 $1.62 $1.50 $1.51 $1.51 489
2024-02-26 $1.75 $1.80 $1.50 $1.80 $1.80 50,600
2024-02-23 $1.85 $1.85 $1.85 $1.85 $1.85 568
2024-02-22 $1.85 $1.85 $1.85 $1.85 $1.85 1,759
2024-02-21 $1.85 $1.85 $1.85 $1.85 $1.85 334
2024-02-20 $2.00 $2.00 $1.85 $1.85 $1.85 910
2024-02-16 $1.86 $1.86 $1.85 $1.85 $1.85 6,800
2024-02-15 $2.00 $2.00 $2.00 $2.00 $2.00 15,510
2024-02-14 $2.01 $2.01 $2.00 $2.00 $2.00 20,200
2024-02-13 $2.00 $2.10 $2.00 $2.00 $2.00 28,749
2024-02-12 $2.00 $2.33 $2.00 $2.00 $2.00 17,713
2024-02-09 $1.26 $2.15 $1.26 $2.00 $2.00 23,303
2024-02-08 $1.47 $1.74 $1.47 $1.72 $1.72 38,459
2024-02-07 $1.25 $1.25 $1.25 $1.25 $1.25 316
2024-02-06 $1.20 $1.25 $1.20 $1.24 $1.24 13,211
2024-02-05 $1.25 $1.49 $1.25 $1.25 $1.25 575,591
2024-02-02 $1.49 $1.49 $1.20 $1.25 $1.25 575,591
2024-02-01 $1.23 $1.24 $1.23 $1.23 $1.23 1,400
2024-01-31 $1.20 $1.35 $1.20 $1.25 $1.25 19,476
2024-01-30 $1.49 $1.49 $1.49 $1.49 $1.49 1,077
2024-01-29 $1.25 $1.25 $1.25 $1.25 $1.25 25
2024-01-26 $1.24 $1.25 $1.24 $1.25 $1.25 525
2024-01-25 $1.22 $1.24 $1.20 $1.20 $1.20 1,789
2024-01-24 $1.20 $1.49 $1.20 $1.21 $1.21 2,953
2024-01-23 $1.20 $1.21 $1.20 $1.21 $1.21 2,953
2024-01-22 $1.25 $1.25 $1.25 $1.25 $1.25 0
2024-01-19 $1.20 $1.25 $0.98 $1.25 $1.25 8,424
2024-01-18 $1.25 $1.25 $1.24 $1.24 $1.24 4,254
2024-01-17 $1.25 $1.25 $1.25 $1.25 $1.25 225
2024-01-16 $1.23 $1.25 $1.23 $1.25 $1.25 7,720
2024-01-12 $1.25 $1.25 $1.25 $1.25 $1.25 22
2024-01-11 $1.25 $1.25 $1.25 $1.25 $1.25 2
2024-01-10 $1.24 $1.25 $1.24 $1.25 $1.25 1,506
2024-01-09 $1.20 $1.25 $1.20 $1.25 $1.25 4,095
2024-01-08 $1.25 $1.25 $1.25 $1.25 $1.25 0
2024-01-05 $1.25 $1.25 $1.25 $1.25 $1.25 1,572
2024-01-04 $1.25 $1.25 $1.23 $1.25 $1.25 1,572
2024-01-03 $1.28 $1.28 $1.28 $1.28 $1.28 2
2024-01-02 $1.20 $1.28 $1.20 $1.28 $1.28 1,517
2023-12-29 $1.23 $1.26 $1.20 $1.22 $1.22 370,564
2023-12-28 $1.49 $1.49 $1.23 $1.45 $1.45 66,593
2023-12-26 $1.49 $1.49 $1.24 $1.49 $1.49 4,101
2023-12-22 $1.21 $1.45 $1.20 $1.21 $1.21 395,566
2023-12-21 $1.25 $1.30 $1.25 $1.30 $1.30 7,820
2023-12-20 $1.49 $1.49 $1.25 $1.49 $1.49 97,364
2023-12-19 $1.30 $1.30 $1.30 $1.30 $1.30 683,030
2023-12-18 $1.20 $1.30 $1.20 $1.30 $1.30 683,030
2023-12-15 $1.20 $1.25 $1.20 $1.25 $1.25 93,010
2023-12-14 $1.30 $1.30 $1.21 $1.29 $1.29 13,449
2023-12-13 $1.20 $1.24 $1.20 $1.24 $1.24 6,957
2023-12-12 $1.30 $1.30 $1.20 $1.25 $1.25 13,546
2023-12-11 $1.30 $1.30 $1.23 $1.23 $1.23 752
2023-12-08 $1.20 $1.49 $1.20 $1.49 $1.49 686,848
2023-12-07 $1.12 $1.20 $1.12 $1.20 $1.20 316
2023-12-05 $1.50 $1.50 $1.20 $1.50 $1.50 3,055
2023-12-04 $1.20 $1.25 $1.20 $1.22 $1.22 10,947
2023-12-01 $1.20 $1.20 $1.20 $1.20 $1.20 600
2023-11-30 $1.20 $1.25 $1.20 $1.20 $1.20 524,277
2023-11-29 $1.20 $1.25 $1.20 $1.20 $1.20 100,620
2023-11-28 $1.20 $1.25 $1.20 $1.20 $1.20 2,768
2023-11-27 $1.20 $1.25 $1.10 $1.25 $1.25 3,293
2023-11-24 $1.20 $1.20 $1.20 $1.20 $1.20 2,001
2023-11-22 $1.25 $1.25 $1.25 $1.25 $1.25 10
2023-11-21 $1.20 $1.25 $1.20 $1.25 $1.25 6,180
2023-11-20 $1.24 $1.25 $1.24 $1.25 $1.25 3,561
2023-11-17 $1.00 $1.25 $1.00 $1.21 $1.21 25,812
2023-11-16 $1.25 $1.25 $1.25 $1.25 $1.25 0
2023-11-15 $1.06 $1.25 $1.04 $1.25 $1.25 10,279
2023-11-14 $1.25 $1.25 $1.25 $1.25 $1.25 0
2023-11-13 $1.23 $1.25 $1.23 $1.25 $1.25 3,232
2023-11-10 $1.24 $1.25 $1.24 $1.24 $1.24 11,325
2023-11-09 $1.24 $1.25 $1.05 $1.22 $1.22 53,960
2023-11-08 $1.25 $1.25 $1.24 $1.24 $1.24 21,543
2023-11-07 $1.06 $1.25 $1.00 $1.25 $1.25 20,051
2023-11-06 $0.50 $1.26 $0.50 $1.24 $1.24 3,030
2023-11-03 $1.06 $1.24 $1.06 $1.24 $1.24 667
2023-11-02 $1.15 $1.25 $1.15 $1.25 $1.25 15,693
2023-11-01 $1.20 $1.25 $1.20 $1.21 $1.21 820
2023-10-31 $1.24 $1.25 $1.24 $1.25 $1.25 351
2023-10-30 $1.25 $1.25 $1.25 $1.25 $1.25 0
2023-10-27 $1.21 $1.25 $1.21 $1.25 $1.25 11,437
2023-10-26 $1.00 $1.25 $1.00 $1.25 $1.25 16,384
2023-10-25 $1.06 $1.24 $1.06 $1.24 $1.24 449
2023-10-24 $1.24 $1.24 $1.24 $1.24 $1.24 0
2023-10-23 $1.23 $1.25 $1.20 $1.24 $1.24 2,996
2023-10-20 $1.25 $1.25 $1.21 $1.23 $1.23 4,280
2023-10-19 $1.25 $1.25 $1.25 $1.25 $1.25 2,223
2023-10-18 $1.25 $1.25 $1.25 $1.25 $1.25 3,092
2023-10-17 $1.25 $1.25 $0.02 $1.25 $1.25 1,159
2023-10-16 $1.24 $1.25 $1.24 $1.24 $1.24 1,701
2023-10-13 $0.85 $1.25 $0.85 $1.25 $1.25 124,157
2023-10-12 $0.81 $1.25 $0.81 $1.25 $1.25 6,220
2023-10-11 $1.24 $1.25 $1.23 $1.25 $1.25 316,804
2023-10-10 $1.24 $1.25 $1.20 $1.24 $1.24 131,583
2023-10-09 $1.24 $1.37 $1.24 $1.24 $1.24 38,520
2023-10-06 $1.25 $1.27 $1.25 $1.25 $1.25 1,421
2023-10-05 $0.02 $1.25 $0.02 $1.25 $1.25 8,116
2023-10-04 $1.24 $1.24 $1.24 $1.24 $1.24 0
2023-10-03 $1.06 $1.35 $1.06 $1.24 $1.24 6,601
2023-10-02 $1.14 $1.29 $1.14 $1.25 $1.25 13,250
2023-09-29 $1.22 $1.25 $1.22 $1.24 $1.24 4,508
2023-09-28 $1.24 $1.24 $1.24 $1.24 $1.24 0
2023-09-27 $1.06 $1.24 $1.00 $1.24 $1.24 858
2023-09-26 $1.24 $1.30 $1.24 $1.25 $1.25 17,208
2023-09-25 $1.23 $1.23 $1.23 $1.23 $1.23 0
2023-09-22 $1.23 $1.23 $1.23 $1.23 $1.23 118
2023-09-21 $1.12 $1.25 $1.12 $1.23 $1.23 17,142
2023-09-20 $1.24 $1.25 $1.24 $1.24 $1.24 2,710
2023-09-19 $1.20 $1.22 $1.20 $1.20 $1.20 12,547
2023-09-18 $1.15 $1.74 $1.15 $1.74 $1.74 4,999
2023-09-15 $1.25 $1.25 $1.25 $1.25 $1.25 5,161
2023-09-14 $1.05 $1.25 $1.05 $1.25 $1.25 871
2023-09-13 $1.05 $1.05 $1.05 $1.05 $1.05 400
2023-09-12 $0.90 $0.90 $0.90 $0.90 $0.90 1,100
2023-09-11 $1.02 $1.02 $1.02 $1.02 $1.02 869
2023-09-08 $1.04 $1.04 $1.04 $1.04 $1.04 212
2023-09-07 $1.04 $1.04 $1.04 $1.04 $1.04 567
2023-09-06 $1.05 $1.05 $1.05 $1.05 $1.05 440
2023-09-05 $1.15 $1.15 $1.15 $1.15 $1.15 11,141
2023-09-01 $1.12 $1.20 $1.12 $1.20 $1.20 44,457
2023-08-31 $1.15 $1.25 $1.15 $1.25 $1.25 2,046
2023-08-30 $1.21 $1.24 $1.21 $1.24 $1.24 24,770
2023-08-29 $1.25 $1.26 $1.25 $1.25 $1.25 4,381
2023-08-28 $1.50 $1.50 $1.25 $1.25 $1.25 6,524
2023-08-25 $1.50 $1.50 $1.00 $1.50 $1.50 22,040
2023-08-24 $1.85 $1.85 $1.65 $1.65 $1.65 11,714
2023-08-23 $1.85 $1.85 $1.65 $1.84 $1.84 2,930
2023-08-22 $1.79 $1.79 $1.65 $1.67 $1.67 3,263
2023-08-21 $1.67 $1.87 $1.65 $1.65 $1.65 3,340
2023-08-18 $1.79 $1.79 $1.68 $1.68 $1.68 49,905
2023-08-17 $1.75 $1.80 $1.75 $1.75 $1.75 19,333
2023-08-16 $1.40 $1.75 $1.40 $1.75 $1.75 19,333
2023-08-15 $1.35 $1.50 $1.35 $1.50 $1.50 22,738
2023-08-14 $1.72 $1.72 $1.50 $1.70 $1.70 5,665
2023-08-11 $1.35 $1.50 $1.17 $1.50 $1.50 27,507
2023-08-10 $1.21 $1.28 $1.21 $1.28 $1.28 4,230
2023-08-09 $1.06 $1.21 $1.06 $1.21 $1.21 35,018
2023-08-08 $1.15 $1.17 $1.15 $1.17 $1.17 15,961
2023-08-07 $1.10 $1.15 $1.10 $1.15 $1.15 14,266
2023-08-04 $1.00 $1.06 $1.00 $1.06 $1.06 3,069
2023-08-03 $1.06 $1.06 $1.05 $1.05 $1.05 60,449
2023-08-02 $1.12 $1.15 $1.06 $1.06 $1.06 14,427
2023-08-01 $1.07 $1.16 $1.06 $1.15 $1.15 550,571
2023-07-31 $0.90 $1.17 $0.90 $1.15 $1.15 254,555
2023-07-28 $1.16 $1.16 $1.07 $1.10 $1.10 428,590
2023-07-27 $1.10 $1.17 $1.10 $1.14 $1.14 8,249
2023-07-26 $1.06 $1.11 $1.06 $1.10 $1.10 8,065
2023-07-25 $1.10 $1.14 $1.05 $1.11 $1.11 5,807
2023-07-24 $0.96 $1.13 $0.96 $1.13 $1.13 33,395
2023-07-21 $1.15 $1.16 $1.15 $1.15 $1.15 551,084
2023-07-20 $1.15 $1.15 $1.09 $1.15 $1.15 597,220
2023-07-19 $1.09 $1.14 $1.09 $1.10 $1.10 9,715
2023-07-18 $1.12 $1.16 $1.11 $1.11 $1.11 17,033
2023-07-17 $1.10 $1.14 $1.09 $1.13 $1.13 38,004
2023-07-14 $1.08 $1.12 $1.08 $1.09 $1.09 43,165
2023-07-13 $1.13 $1.13 $1.07 $1.10 $1.10 17,469
2023-07-12 $1.06 $1.20 $1.05 $1.13 $1.13 54,417
2023-07-11 $1.05 $1.14 $1.05 $1.06 $1.06 45,505
2023-07-10 $1.01 $1.08 $1.01 $1.08 $1.08 248,131
2023-07-07 $0.85 $1.06 $0.85 $1.03 $1.03 41,774
2023-07-06 $1.10 $1.10 $0.65 $1.08 $1.08 76,881
2023-07-05 $1.06 $1.10 $1.06 $1.10 $1.10 4,442
2023-07-03 $0.65 $1.15 $0.65 $1.15 $1.15 64,041
2023-06-30 $1.04 $1.11 $1.00 $1.05 $1.05 64,897
2023-06-29 $1.02 $1.06 $1.00 $1.06 $1.06 7,105
2023-06-28 $1.02 $1.12 $1.02 $1.12 $1.12 43,514
2023-06-27 $1.08 $1.08 $1.02 $1.06 $1.06 48,505
2023-06-26 $1.02 $1.08 $1.02 $1.05 $1.05 19,336
2023-06-23 $1.02 $1.08 $1.02 $1.08 $1.08 6,125
2023-06-22 $1.05 $1.15 $1.04 $1.15 $1.15 60,464
2023-06-21 $1.00 $1.20 $0.75 $1.15 $1.15 138,002
2023-06-20 $1.10 $1.13 $1.03 $1.07 $1.07 172,733
2023-06-16 $1.15 $1.20 $1.04 $1.15 $1.15 64,481
2023-06-15 $1.15 $1.30 $1.00 $1.00 $1.00 47,949
2023-06-14 $1.00 $1.35 $1.00 $1.20 $1.20 218,920
2023-06-13 $1.10 $1.36 $1.08 $1.15 $1.15 415,897
2023-06-12 $1.10 $1.28 $1.00 $1.19 $1.19 1,695,841
2023-06-09 $0.95 $1.15 $0.75 $1.14 $1.14 3,644,441
2023-06-08 $3.00 $3.00 $0.60 $1.09 $1.09 5,202,069
2023-06-07 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-06 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-05 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-02 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-01 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-31 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-30 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-26 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-25 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-24 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-23 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-22 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-19 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-18 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-17 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-16 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-15 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-12 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-11 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-10 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-09 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-08 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-05 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-04 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-02 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-05-01 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-28 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-27 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-26 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-25 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-24 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-21 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-20 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-19 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-18 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-17 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-14 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-13 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-12 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-11 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-10 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-06 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-05 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-04 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-04-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-31 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-30 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-29 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-28 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-27 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-24 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-23 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-22 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-21 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-20 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-17 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-16 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-15 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-14 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-13 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-10 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-09 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-08 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-07 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-06 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-02 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-03-01 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-28 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-27 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-24 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-23 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-22 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-21 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-17 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-16 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-15 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-14 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-13 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-10 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-09 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-08 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-07 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-06 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-02 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-02-01 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-31 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-30 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-27 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-26 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-25 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-24 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-23 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-20 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-19 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-18 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-17 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-13 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-12 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-11 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-10 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-09 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-06 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-05 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-04 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-30 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-29 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-28 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-27 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-23 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-22 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-21 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-20 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-19 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-16 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-15 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-14 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-13 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-12 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-09 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-08 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-07 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-06 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-05 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-02 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-12-01 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-30 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-29 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-28 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-25 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-23 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-22 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-21 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-18 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-17 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-16 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-15 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-14 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-11 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-10 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-09 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-08 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-07 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-04 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-02 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-01 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-31 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-28 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-27 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-26 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-25 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-24 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-21 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-20 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-19 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-18 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-17 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-14 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-13 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-12 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-11 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-10 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-07 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-06 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-05 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-04 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-10-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-09-30 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-09-29 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-09-28 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-09-27 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-09-26 $2.99 $2.99 $2.99 $2.99 $2.99 7
2022-09-23 $2.21 $3.32 $2.21 $2.99 $2.99 9,284,888
2022-09-22 $2.29 $2.32 $2.21 $2.22 $2.22 52,142
2022-09-21 $2.35 $2.36 $2.30 $2.30 $2.30 27,437
2022-09-20 $2.42 $2.46 $2.31 $2.37 $2.37 54,392
2022-09-19 $2.43 $2.49 $2.29 $2.42 $2.42 148,104
2022-09-16 $2.55 $2.55 $2.40 $2.43 $2.43 56,480
2022-09-15 $2.42 $2.54 $2.40 $2.54 $2.54 80,964
2022-09-14 $2.33 $2.48 $2.33 $2.42 $2.42 91,835
2022-09-13 $2.29 $2.40 $2.27 $2.33 $2.33 102,626
2022-09-12 $2.22 $2.41 $2.21 $2.30 $2.30 134,567
2022-09-09 $2.24 $2.25 $2.21 $2.22 $2.22 57,106
2022-09-08 $2.21 $2.28 $2.21 $2.22 $2.22 67,682
2022-09-07 $2.25 $2.26 $2.21 $2.21 $2.21 109,481
2022-09-06 $2.30 $2.31 $2.22 $2.25 $2.25 280,463
2022-09-02 $2.34 $2.44 $2.29 $2.31 $2.31 150,228
2022-09-01 $2.30 $2.33 $2.28 $2.32 $2.32 398,444
2022-08-31 $2.19 $2.35 $2.19 $2.31 $2.31 582,535
2022-08-30 $2.16 $2.27 $2.16 $2.18 $2.18 448,347
2022-08-29 $2.32 $2.32 $2.16 $2.16 $2.16 219,820
2022-08-26 $2.22 $2.38 $2.21 $2.30 $2.30 272,478
2022-08-25 $2.44 $2.47 $2.16 $2.22 $2.22 806,526
2022-08-24 $2.36 $2.44 $2.31 $2.38 $2.38 59,630
2022-08-23 $2.42 $2.44 $2.33 $2.40 $2.40 45,055
2022-08-22 $2.37 $2.65 $2.29 $2.36 $2.36 190,894
2022-08-19 $2.44 $2.48 $2.31 $2.34 $2.34 59,139
2022-08-18 $2.45 $2.47 $2.38 $2.42 $2.42 22,468
2022-08-17 $2.44 $2.49 $2.40 $2.42 $2.42 44,550
2022-08-16 $2.53 $2.53 $2.43 $2.46 $2.46 46,393
2022-08-15 $2.67 $2.67 $2.47 $2.52 $2.52 44,432
2022-08-12 $2.63 $2.67 $2.55 $2.67 $2.67 187,116
2022-08-11 $2.64 $2.77 $2.58 $2.59 $2.59 527,617
2022-08-10 $2.51 $2.63 $2.48 $2.62 $2.62 109,541
2022-08-09 $2.51 $2.53 $2.44 $2.50 $2.50 102,269
2022-08-08 $2.55 $2.55 $2.46 $2.51 $2.51 131,020
2022-08-05 $2.50 $2.55 $2.37 $2.50 $2.50 322,614
2022-08-04 $2.17 $2.54 $2.17 $2.50 $2.50 666,320
2022-08-03 $2.08 $2.22 $2.05 $2.17 $2.17 96,920
2022-08-02 $2.27 $2.29 $2.03 $2.05 $2.05 251,779
2022-08-01 $2.37 $2.39 $2.20 $2.28 $2.28 163,370
2022-07-29 $2.47 $2.54 $2.32 $2.44 $2.44 105,246
2022-07-28 $2.46 $2.51 $2.42 $2.47 $2.47 29,985
2022-07-27 $2.44 $2.53 $2.35 $2.49 $2.49 38,165
2022-07-26 $2.51 $2.54 $2.36 $2.39 $2.39 54,556
2022-07-25 $2.45 $2.57 $2.45 $2.54 $2.54 33,823
2022-07-22 $2.55 $2.58 $2.43 $2.47 $2.47 19,632
2022-07-21 $2.61 $2.61 $2.53 $2.58 $2.58 30,853
2022-07-20 $2.54 $2.62 $2.54 $2.59 $2.59 28,610
2022-07-19 $2.59 $2.59 $2.48 $2.58 $2.58 88,119
2022-07-18 $2.55 $2.74 $2.53 $2.57 $2.57 67,639
2022-07-15 $2.53 $2.53 $2.48 $2.53 $2.53 16,934
2022-07-14 $2.36 $2.53 $2.36 $2.52 $2.52 81,382
2022-07-13 $2.59 $2.76 $2.34 $2.36 $2.36 134,859
2022-07-12 $2.60 $2.63 $2.57 $2.58 $2.58 62,534
2022-07-11 $2.84 $2.84 $2.59 $2.60 $2.60 79,153
2022-07-08 $2.90 $2.90 $2.82 $2.90 $2.90 26,394
2022-07-07 $2.97 $2.97 $2.81 $2.90 $2.90 40,069
2022-07-06 $2.83 $2.95 $2.60 $2.82 $2.82 110,751
2022-07-05 $2.95 $2.97 $2.86 $2.94 $2.94 27,230
2022-07-01 $2.99 $3.00 $2.84 $3.00 $3.00 51,227
2022-06-30 $2.90 $2.97 $2.81 $2.96 $2.96 83,437
2022-06-29 $3.29 $3.29 $2.90 $2.97 $2.97 191,604
2022-06-28 $3.25 $3.25 $3.15 $3.18 $3.18 40,512
2022-06-27 $3.41 $3.42 $3.15 $3.17 $3.17 84,260
2022-06-24 $3.44 $3.46 $3.32 $3.33 $3.33 67,245
2022-06-23 $3.36 $3.45 $3.18 $3.43 $3.43 98,169
2022-06-22 $3.47 $3.49 $3.33 $3.35 $3.35 54,987
2022-06-21 $3.35 $3.56 $3.31 $3.49 $3.49 110,638
2022-06-17 $2.95 $3.59 $2.95 $3.40 $3.40 510,483
2022-06-16 $3.04 $3.12 $2.85 $2.98 $2.98 349,670
2022-06-15 $2.88 $3.09 $2.88 $3.05 $3.05 193,789
2022-06-14 $2.73 $2.89 $2.71 $2.85 $2.85 94,329
2022-06-13 $2.83 $2.83 $2.68 $2.72 $2.72 77,273
2022-06-10 $2.78 $2.87 $2.75 $2.83 $2.83 149,914
2022-06-09 $3.10 $3.10 $2.80 $2.80 $2.80 198,981
2022-06-08 $3.17 $3.17 $2.90 $3.10 $3.10 390,013
2022-06-07 $3.43 $3.46 $3.13 $3.17 $3.17 200,613
2022-06-06 $3.40 $3.85 $3.34 $3.41 $3.41 368,000
2022-06-03 $2.87 $3.52 $2.87 $3.46 $3.46 624,187
2022-06-02 $2.63 $2.95 $2.55 $2.87 $2.87 324,821
2022-06-01 $2.50 $2.68 $2.50 $2.64 $2.64 233,991
2022-05-31 $2.51 $2.55 $2.46 $2.51 $2.51 592,303
2022-05-27 $2.42 $2.48 $2.30 $2.46 $2.46 492,269
2022-05-26 $2.36 $2.51 $2.33 $2.37 $2.37 348,108
2022-05-25 $2.48 $2.54 $2.25 $2.34 $2.34 185,590
2022-05-24 $2.50 $2.55 $2.39 $2.53 $2.53 198,586
2022-05-23 $2.59 $2.60 $2.45 $2.50 $2.50 178,500
2022-05-20 $2.70 $2.72 $2.55 $2.55 $2.55 70,409
2022-05-19 $2.72 $2.72 $2.66 $2.68 $2.68 39,963
2022-05-18 $2.69 $2.70 $2.60 $2.68 $2.68 88,598
2022-05-17 $2.65 $2.73 $2.65 $2.69 $2.69 91,408
2022-05-16 $2.70 $2.75 $2.61 $2.64 $2.64 85,435
2022-05-13 $2.50 $2.79 $2.50 $2.75 $2.75 181,384
2022-05-12 $2.34 $2.50 $2.34 $2.44 $2.44 95,763
2022-05-11 $2.41 $2.43 $2.33 $2.34 $2.34 81,354
2022-05-10 $2.40 $2.56 $2.37 $2.37 $2.37 110,500
2022-05-09 $2.66 $2.66 $2.36 $2.41 $2.41 219,845
2022-05-06 $2.25 $2.65 $2.19 $2.63 $2.63 721,333
2022-05-05 $2.39 $2.40 $2.17 $2.20 $2.20 207,225
2022-05-04 $2.37 $2.56 $2.21 $2.42 $2.42 439,697
2022-05-03 $2.33 $2.43 $2.16 $2.40 $2.40 837,545
2022-05-02 $3.13 $3.15 $2.10 $2.45 $2.45 1,775,231
2022-04-29 $3.49 $3.52 $3.38 $3.43 $3.43 33,171
2022-04-28 $3.50 $3.50 $3.37 $3.42 $3.42 49,454
2022-04-27 $3.50 $3.60 $3.50 $3.52 $3.52 19,700
2022-04-26 $3.61 $3.70 $3.43 $3.51 $3.51 34,428
2022-04-25 $3.65 $3.72 $3.51 $3.57 $3.57 50,683
2022-04-22 $3.65 $3.71 $3.61 $3.67 $3.67 27,496
2022-04-21 $3.75 $3.77 $3.63 $3.64 $3.64 18,232
2022-04-20 $3.79 $3.79 $3.72 $3.75 $3.75 7,674
2022-04-19 $3.70 $3.85 $3.70 $3.76 $3.76 24,941
2022-04-18 $3.85 $3.85 $3.62 $3.71 $3.71 63,619
2022-04-14 $3.89 $3.92 $3.75 $3.84 $3.84 56,455
2022-04-13 $3.83 $3.96 $3.75 $3.94 $3.94 26,355
2022-04-12 $3.93 $4.00 $3.75 $3.78 $3.78 58,086
2022-04-11 $3.74 $4.00 $3.56 $3.98 $3.98 307,084
2022-04-08 $3.77 $3.80 $3.70 $3.70 $3.70 24,341
2022-04-07 $3.85 $3.85 $3.73 $3.77 $3.77 53,917
2022-04-06 $3.90 $3.92 $3.83 $3.84 $3.84 36,606
2022-04-05 $3.99 $4.00 $3.90 $3.92 $3.92 19,485
2022-04-04 $3.99 $4.00 $3.95 $3.98 $3.98 35,029
2022-04-01 $3.94 $3.97 $3.87 $3.96 $3.96 32,784
2022-03-31 $3.95 $3.95 $3.80 $3.85 $3.85 48,411
2022-03-30 $3.99 $4.03 $3.95 $3.98 $3.98 18,764
2022-03-29 $3.89 $4.07 $3.89 $3.93 $3.93 104,342
2022-03-28 $3.90 $3.94 $3.82 $3.87 $3.87 33,233
2022-03-25 $3.95 $3.98 $3.81 $3.89 $3.89 78,148
2022-03-24 $3.91 $4.03 $3.88 $3.96 $3.96 113,995
2022-03-23 $3.99 $4.08 $3.89 $4.00 $4.00 260,765
2022-03-22 $3.90 $4.00 $3.90 $3.98 $3.98 120,069
2022-03-21 $3.98 $4.00 $3.95 $3.95 $3.95 182,611
2022-03-18 $4.08 $4.08 $3.93 $4.04 $4.04 38,944
2022-03-17 $4.03 $4.15 $3.95 $4.04 $4.04 19,447
2022-03-16 $3.88 $4.07 $3.85 $4.06 $4.06 93,706
2022-03-15 $3.75 $3.80 $3.60 $3.74 $3.74 96,897
2022-03-14 $3.95 $4.04 $3.72 $3.76 $3.76 81,250
2022-03-11 $4.26 $4.26 $3.92 $3.94 $3.94 28,721
2022-03-10 $4.39 $4.45 $4.07 $4.22 $4.22 328,847
2022-03-09 $4.32 $4.36 $4.26 $4.36 $4.36 81,509
2022-03-08 $3.95 $4.28 $3.92 $4.24 $4.24 196,706
2022-03-07 $4.20 $4.20 $3.97 $3.99 $3.99 119,027
2022-03-04 $4.43 $4.43 $4.14 $4.17 $4.17 297,902
2022-03-03 $4.48 $4.57 $4.19 $4.49 $4.49 235,454
2022-03-02 $4.47 $4.52 $4.44 $4.49 $4.49 143,186
2022-03-01 $4.16 $4.55 $4.16 $4.49 $4.49 168,914
2022-02-28 $4.09 $4.15 $4.03 $4.06 $4.06 38,935
2022-02-25 $4.31 $4.34 $4.09 $4.10 $4.10 24,832
2022-02-24 $4.05 $4.25 $4.01 $4.23 $4.23 48,521
2022-02-23 $4.22 $4.27 $4.10 $4.17 $4.17 78,328
2022-02-22 $4.24 $4.35 $4.07 $4.21 $4.21 114,436
2022-02-18 $4.30 $4.49 $4.23 $4.41 $4.41 128,628
2022-02-17 $4.25 $4.36 $4.05 $4.24 $4.24 180,298
2022-02-16 $4.00 $4.40 $3.91 $4.37 $4.37 397,372
2022-02-15 $4.19 $5.50 $4.00 $4.07 $4.07 4,196,352
2022-02-14 $4.14 $4.19 $3.99 $4.19 $4.19 156,319
2022-02-11 $3.98 $4.08 $3.92 $4.04 $4.04 33,922
2022-02-10 $4.08 $4.10 $3.99 $4.04 $4.04 34,713
2022-02-09 $4.18 $4.20 $4.09 $4.10 $4.10 29,838
2022-02-08 $3.98 $4.19 $3.98 $4.19 $4.19 31,985
2022-02-07 $3.99 $4.05 $3.97 $3.98 $3.98 13,357
2022-02-04 $4.22 $4.22 $3.99 $4.01 $4.01 20,169
2022-02-03 $4.15 $4.22 $4.09 $4.19 $4.19 65,866
2022-02-02 $4.17 $4.20 $4.10 $4.14 $4.14 66,082
2022-02-01 $4.00 $4.19 $3.96 $4.16 $4.16 76,919
2022-01-31 $3.90 $4.00 $3.86 $4.00 $4.00 61,139
2022-01-28 $3.93 $3.96 $3.86 $3.92 $3.92 73,805
2022-01-27 $4.00 $4.03 $3.87 $3.90 $3.90 22,760
2022-01-26 $4.00 $4.06 $3.89 $3.95 $3.95 71,796
2022-01-25 $4.03 $4.07 $3.97 $4.02 $4.02 91,146
2022-01-24 $4.19 $4.20 $3.86 $4.02 $4.02 116,818
2022-01-21 $4.20 $4.23 $4.15 $4.17 $4.17 29,253
2022-01-20 $4.23 $4.32 $4.21 $4.21 $4.21 25,620
2022-01-19 $4.47 $4.50 $4.16 $4.24 $4.24 49,981
2022-01-18 $4.38 $4.55 $4.34 $4.37 $4.37 58,907
2022-01-14 $4.47 $4.47 $4.37 $4.40 $4.40 42,290
2022-01-13 $4.38 $4.45 $4.33 $4.38 $4.38 23,608
2022-01-12 $4.47 $4.49 $4.34 $4.34 $4.34 11,666
2022-01-11 $4.47 $4.47 $4.36 $4.38 $4.38 9,739
2022-01-10 $4.53 $4.53 $4.40 $4.44 $4.44 22,164
2022-01-07 $4.55 $4.56 $4.46 $4.51 $4.51 34,988
2022-01-06 $4.59 $4.60 $4.50 $4.52 $4.52 20,683
2022-01-05 $4.45 $4.55 $4.44 $4.55 $4.55 45,029
2022-01-04 $4.36 $4.45 $4.26 $4.44 $4.44 66,884
2022-01-03 $4.23 $4.33 $4.15 $4.32 $4.32 31,306
2021-12-31 $4.20 $4.20 $4.13 $4.19 $4.19 36,800
2021-12-30 $4.24 $4.32 $4.17 $4.20 $4.20 61,079
2021-12-29 $4.36 $4.36 $4.15 $4.20 $4.20 61,667
2021-12-28 $4.32 $4.36 $4.30 $4.36 $4.36 62,608
2021-12-27 $4.28 $4.32 $4.24 $4.29 $4.29 38,566
2021-12-23 $4.15 $4.28 $4.15 $4.27 $4.27 32,772
2021-12-22 $4.28 $4.35 $4.10 $4.12 $4.12 62,157
2021-12-21 $4.14 $4.26 $4.10 $4.26 $4.26 76,606
2021-12-20 $4.03 $4.23 $3.91 $3.98 $3.98 130,838
2021-12-17 $3.90 $3.98 $3.89 $3.92 $3.92 137,448
2021-12-16 $3.96 $3.96 $3.90 $3.90 $3.90 34,292
2021-12-15 $3.93 $3.98 $3.81 $3.91 $3.91 42,947
2021-12-14 $3.95 $3.99 $3.88 $3.93 $3.93 33,337
2021-12-13 $3.95 $4.02 $3.91 $3.95 $3.95 44,701
2021-12-10 $3.99 $4.03 $3.96 $3.96 $3.96 36,816
2021-12-09 $3.98 $4.07 $3.98 $4.03 $4.03 37,158
2021-12-08 $4.13 $4.15 $4.00 $4.03 $4.03 39,080
2021-12-07 $4.01 $4.10 $4.01 $4.08 $4.08 41,241
2021-12-06 $3.98 $4.01 $3.90 $3.99 $3.99 59,368
2021-12-03 $4.03 $4.03 $3.90 $4.01 $4.01 63,054
2021-12-02 $3.99 $4.05 $3.99 $4.02 $4.02 25,733
2021-12-01 $4.04 $4.06 $3.99 $4.01 $4.01 57,084
2021-11-30 $4.02 $4.06 $3.97 $3.99 $3.99 41,509
2021-11-29 $4.11 $4.17 $3.98 $4.06 $4.06 73,886
2021-11-26 $3.89 $4.17 $3.88 $4.15 $4.15 95,032
2021-11-24 $4.02 $4.25 $3.96 $4.25 $4.25 491,304
2021-11-23 $4.01 $4.13 $3.93 $4.05 $4.05 65,121
2021-11-22 $4.04 $4.25 $3.96 $4.05 $4.05 105,226
2021-11-19 $4.23 $4.30 $4.05 $4.06 $4.06 44,319
2021-11-18 $4.30 $4.31 $4.22 $4.27 $4.27 39,405
2021-11-17 $4.22 $4.35 $4.22 $4.29 $4.29 53,933
2021-11-16 $4.30 $4.30 $4.21 $4.23 $4.23 256,029
2021-11-15 $4.25 $4.33 $4.24 $4.30 $4.30 21,149
2021-11-12 $4.26 $4.40 $4.23 $4.25 $4.25 28,362
2021-11-11 $4.24 $4.30 $4.21 $4.28 $4.28 12,838
2021-11-10 $4.21 $4.23 $4.14 $4.21 $4.21 38,638
2021-11-09 $4.30 $4.34 $4.22 $4.23 $4.23 33,009
2021-11-08 $4.49 $4.50 $4.33 $4.33 $4.33 40,409
2021-11-05 $4.40 $4.52 $4.39 $4.49 $4.49 124,197
2021-11-04 $4.42 $4.42 $4.11 $4.38 $4.38 82,840
2021-11-03 $4.00 $4.36 $4.00 $4.36 $4.36 95,202
2021-11-02 $4.06 $4.14 $3.95 $4.01 $4.01 33,470
2021-11-01 $4.16 $4.19 $4.05 $4.08 $4.08 48,773
2021-10-29 $4.27 $4.27 $4.05 $4.10 $4.10 50,894
2021-10-28 $4.54 $4.56 $4.18 $4.29 $4.29 61,494
2021-10-27 $4.22 $4.54 $4.11 $4.52 $4.52 152,144
2021-10-26 $4.36 $4.39 $4.22 $4.25 $4.25 40,472
2021-10-25 $4.54 $4.54 $4.34 $4.37 $4.37 64,280
2021-10-22 $4.32 $4.64 $4.10 $4.54 $4.54 232,985
2021-10-21 $4.40 $4.41 $4.34 $4.36 $4.36 39,661
2021-10-20 $4.36 $4.42 $4.36 $4.39 $4.39 38,686
2021-10-19 $4.37 $4.42 $4.35 $4.39 $4.39 33,426
2021-10-18 $4.49 $4.54 $4.37 $4.39 $4.39 32,134
2021-10-15 $4.50 $4.53 $4.42 $4.44 $4.44 51,744
2021-10-14 $4.53 $4.53 $4.47 $4.49 $4.49 14,987
2021-10-13 $4.50 $4.52 $4.46 $4.49 $4.49 48,349
2021-10-12 $4.50 $4.59 $4.46 $4.50 $4.50 57,518
2021-10-11 $4.64 $4.90 $4.46 $4.50 $4.50 206,310
2021-10-08 $4.82 $4.82 $4.56 $4.60 $4.60 219,934
2021-10-07 $4.70 $4.80 $4.59 $4.75 $4.75 64,507
2021-10-06 $4.61 $4.73 $4.60 $4.65 $4.65 74,380
2021-10-05 $4.53 $4.74 $4.50 $4.68 $4.68 94,918
2021-10-04 $4.60 $4.65 $4.51 $4.59 $4.59 41,314
2021-10-01 $4.65 $4.65 $4.55 $4.59 $4.59 27,453
2021-09-30 $4.81 $4.81 $4.66 $4.67 $4.67 58,465
2021-09-29 $4.58 $4.77 $4.56 $4.75 $4.75 117,997
2021-09-28 $4.54 $4.59 $4.52 $4.58 $4.58 24,002
2021-09-27 $4.59 $4.63 $4.57 $4.59 $4.59 43,560
2021-09-24 $4.57 $4.63 $4.57 $4.61 $4.61 15,517
2021-09-23 $4.62 $4.63 $4.56 $4.57 $4.57 18,405
2021-09-22 $4.64 $4.64 $4.52 $4.60 $4.60 70,955
2021-09-21 $4.56 $4.65 $4.44 $4.59 $4.59 147,860
2021-09-20 $4.61 $4.63 $4.54 $4.58 $4.58 62,934
2021-09-17 $4.60 $4.77 $4.60 $4.65 $4.65 34,000
2021-09-16 $4.80 $4.80 $4.53 $4.60 $4.60 73,695
2021-09-15 $4.65 $4.85 $4.65 $4.81 $4.81 71,642
2021-09-14 $4.65 $4.74 $4.60 $4.63 $4.63 24,741
2021-09-13 $4.85 $4.85 $4.68 $4.68 $4.68 23,943
2021-09-10 $5.00 $5.00 $4.83 $4.83 $4.83 20,745
2021-09-09 $4.82 $5.00 $4.78 $5.00 $5.00 95,405
2021-09-08 $4.81 $4.84 $4.79 $4.82 $4.82 16,237
2021-09-07 $4.83 $4.83 $4.75 $4.82 $4.82 40,285
2021-09-03 $4.76 $4.83 $4.69 $4.82 $4.82 42,286
2021-09-02 $4.78 $4.85 $4.75 $4.75 $4.75 29,622
2021-09-01 $4.90 $4.93 $4.78 $4.78 $4.78 61,076
2021-08-31 $4.75 $4.97 $4.75 $4.95 $4.95 67,192
2021-08-30 $4.75 $4.84 $4.68 $4.73 $4.73 50,104
2021-08-27 $4.66 $4.80 $4.66 $4.76 $4.76 31,227
2021-08-26 $4.65 $4.69 $4.60 $4.67 $4.67 79,540
2021-08-25 $4.68 $4.71 $4.61 $4.65 $4.65 70,164
2021-08-24 $4.65 $4.70 $4.56 $4.68 $4.68 74,922
2021-08-23 $4.69 $4.70 $4.59 $4.64 $4.64 36,850
2021-08-20 $4.79 $4.83 $4.61 $4.68 $4.68 39,123
2021-08-19 $4.66 $4.84 $4.61 $4.84 $4.84 250,269
2021-08-18 $4.65 $4.76 $4.55 $4.73 $4.73 128,811
2021-08-17 $4.70 $4.71 $4.65 $4.67 $4.67 43,582
2021-08-16 $4.88 $4.89 $4.73 $4.75 $4.75 78,685
2021-08-13 $4.75 $4.96 $4.74 $4.93 $4.93 113,978
2021-08-12 $4.82 $4.84 $4.70 $4.75 $4.75 69,835
2021-08-11 $4.90 $4.90 $4.82 $4.85 $4.85 35,643
2021-08-10 $5.00 $5.04 $4.86 $4.90 $4.90 31,578
2021-08-09 $5.05 $5.11 $4.91 $4.99 $4.99 67,405
2021-08-06 $5.15 $5.21 $5.00 $5.03 $5.03 51,452
2021-08-05 $5.24 $5.27 $5.13 $5.20 $5.20 70,973
2021-08-04 $5.10 $5.16 $5.04 $5.13 $5.13 77,804
2021-08-03 $5.07 $5.10 $4.97 $5.08 $5.08 65,274
2021-08-02 $4.83 $5.06 $4.83 $5.02 $5.02 98,594
2021-07-30 $4.74 $4.93 $4.73 $4.88 $4.88 122,457
2021-07-29 $4.75 $4.75 $4.69 $4.74 $4.74 62,959
2021-07-28 $4.88 $4.91 $4.68 $4.74 $4.74 207,813
2021-07-27 $5.04 $5.04 $4.88 $4.89 $4.89 89,266
2021-07-26 $5.27 $5.27 $4.91 $5.05 $5.05 238,552
2021-07-23 $5.19 $5.27 $5.10 $5.26 $5.26 62,936
2021-07-22 $5.30 $5.30 $5.16 $5.19 $5.19 87,245
2021-07-21 $5.25 $5.34 $5.25 $5.29 $5.29 52,389
2021-07-20 $5.24 $5.29 $5.17 $5.25 $5.25 148,345
2021-07-19 $5.10 $5.30 $5.10 $5.23 $5.23 169,440
2021-07-16 $5.26 $5.26 $5.13 $5.15 $5.15 104,506
2021-07-15 $5.24 $5.28 $5.14 $5.27 $5.27 639,170
2021-07-14 $5.30 $5.30 $5.19 $5.26 $5.26 79,071
2021-07-13 $5.36 $5.45 $5.30 $5.32 $5.32 91,483
2021-07-12 $5.27 $5.40 $5.26 $5.35 $5.35 161,468
2021-07-09 $5.26 $5.28 $5.20 $5.26 $5.26 96,054
2021-07-08 $5.20 $5.27 $5.18 $5.26 $5.26 124,184
2021-07-07 $5.32 $5.32 $5.12 $5.23 $5.23 268,186
2021-07-06 $5.34 $5.39 $5.10 $5.30 $5.30 220,462
2021-07-02 $5.30 $5.54 $5.22 $5.39 $5.39 210,816
2021-07-01 $5.27 $5.42 $5.22 $5.33 $5.33 217,961
2021-06-30 $5.45 $5.45 $5.18 $5.34 $5.34 213,277
2021-06-29 $5.69 $5.81 $5.28 $5.47 $5.47 478,505
2021-06-28 $5.53 $5.73 $5.47 $5.67 $5.67 339,887
2021-06-25 $5.41 $5.48 $5.31 $5.44 $5.44 210,670
2021-06-24 $5.45 $5.45 $5.30 $5.38 $5.38 305,875
2021-06-23 $5.23 $5.41 $5.21 $5.36 $5.36 238,770
2021-06-22 $5.15 $5.23 $5.02 $5.23 $5.23 221,704
2021-06-21 $5.30 $5.36 $5.21 $5.25 $5.25 135,824
2021-06-18 $5.45 $5.45 $5.26 $5.28 $5.28 179,501
2021-06-17 $5.55 $5.60 $5.44 $5.51 $5.51 83,719
2021-06-16 $5.51 $5.57 $5.45 $5.54 $5.54 102,046
2021-06-15 $5.50 $5.56 $5.30 $5.56 $5.56 232,034
2021-06-14 $5.61 $5.62 $5.47 $5.52 $5.52 124,701
2021-06-11 $5.71 $5.77 $5.60 $5.64 $5.64 117,993
2021-06-10 $5.64 $5.90 $5.45 $5.77 $5.77 306,901
2021-06-09 $5.86 $5.86 $5.57 $5.68 $5.68 224,712
2021-06-08 $5.96 $5.96 $5.81 $5.84 $5.84 182,489
2021-06-07 $5.99 $5.99 $5.91 $5.97 $5.97 196,268
2021-06-04 $5.97 $6.05 $5.88 $5.99 $5.99 151,184
2021-06-03 $6.00 $6.03 $5.90 $6.02 $6.02 165,400
2021-06-02 $6.16 $6.18 $5.97 $6.06 $6.06 223,225
2021-06-01 $6.23 $6.29 $6.07 $6.19 $6.19 274,070
2021-05-28 $6.17 $6.30 $6.10 $6.10 $6.10 174,778
2021-05-27 $5.82 $6.31 $5.82 $6.22 $6.22 296,778
2021-05-26 $5.50 $5.81 $5.47 $5.78 $5.78 236,151
2021-05-25 $5.62 $5.68 $5.45 $5.50 $5.50 203,844
2021-05-24 $5.99 $6.23 $5.56 $5.68 $5.68 345,090
2021-05-21 $5.28 $6.16 $5.28 $5.76 $5.76 886,047
2021-05-20 $5.18 $5.28 $5.18 $5.25 $5.25 111,503
2021-05-19 $5.25 $5.25 $5.00 $5.22 $5.22 162,086
2021-05-18 $5.20 $5.31 $5.10 $5.27 $5.27 366,829
2021-05-17 $5.00 $5.19 $4.97 $5.19 $5.19 119,107
2021-05-14 $4.88 $5.08 $4.86 $5.00 $5.00 278,824
2021-05-13 $4.85 $4.93 $4.81 $4.87 $4.87 330,319
2021-05-12 $5.11 $5.14 $4.81 $4.86 $4.86 758,500
2021-05-11 $5.15 $5.16 $5.06 $5.15 $5.15 135,127
2021-05-10 $5.16 $5.23 $5.14 $5.21 $5.21 130,086
2021-05-07 $5.12 $5.16 $5.09 $5.16 $5.16 55,988
2021-05-06 $5.04 $5.11 $4.97 $5.09 $5.09 383,960
2021-05-05 $5.04 $5.09 $4.96 $5.05 $5.05 278,496
2021-05-04 $5.15 $5.17 $5.03 $5.03 $5.03 129,434
2021-05-03 $5.03 $5.19 $5.03 $5.15 $5.15 448,064
2021-04-30 $4.85 $5.09 $4.85 $5.01 $5.01 471,669
2021-04-29 $4.78 $4.90 $4.71 $4.85 $4.85 409,334
2021-04-28 $4.70 $4.89 $4.68 $4.79 $4.79 225,366
2021-04-27 $4.68 $4.78 $4.62 $4.68 $4.68 218,287
2021-04-26 $4.71 $4.75 $4.57 $4.66 $4.66 287,844
2021-04-23 $4.78 $4.78 $4.70 $4.73 $4.73 129,041
2021-04-22 $4.80 $4.81 $4.70 $4.77 $4.77 199,711
2021-04-21 $4.95 $4.96 $4.78 $4.80 $4.80 337,689
2021-04-20 $4.86 $4.96 $4.82 $4.96 $4.96 556,392
2021-04-19 $4.81 $4.90 $4.75 $4.88 $4.88 278,547
2021-04-16 $4.75 $4.82 $4.66 $4.81 $4.81 303,754
2021-04-15 $4.78 $4.78 $4.67 $4.75 $4.75 403,896
2021-04-14 $4.78 $4.78 $4.67 $4.77 $4.77 246,602
2021-04-13 $4.75 $4.80 $4.66 $4.78 $4.78 269,661
2021-04-12 $4.69 $4.76 $4.56 $4.75 $4.75 274,263
2021-04-09 $4.61 $4.71 $4.59 $4.70 $4.70 105,650
2021-04-08 $4.45 $4.65 $4.45 $4.62 $4.62 116,454
2021-04-07 $4.54 $4.57 $4.44 $4.46 $4.46 91,294
2021-04-06 $4.59 $4.62 $4.52 $4.52 $4.52 58,806
2021-04-05 $4.63 $4.64 $4.56 $4.60 $4.60 59,827
2021-04-01 $4.55 $4.68 $4.50 $4.58 $4.58 267,142
2021-03-31 $4.58 $4.65 $4.52 $4.53 $4.53 114,106
2021-03-30 $4.60 $4.61 $4.50 $4.54 $4.54 149,913
2021-03-29 $4.62 $4.65 $4.54 $4.59 $4.59 139,939
2021-03-26 $4.64 $4.64 $4.55 $4.62 $4.62 73,890
2021-03-25 $4.63 $4.65 $4.51 $4.62 $4.62 139,204
2021-03-24 $4.70 $4.76 $4.56 $4.62 $4.62 335,663
2021-03-23 $4.64 $4.76 $4.59 $4.69 $4.69 202,829
2021-03-22 $4.65 $4.68 $4.57 $4.68 $4.68 92,880
2021-03-19 $4.59 $4.65 $4.51 $4.65 $4.65 80,527
2021-03-18 $4.64 $4.71 $4.58 $4.58 $4.58 69,841
2021-03-17 $4.66 $4.72 $4.57 $4.65 $4.65 158,966
2021-03-16 $4.64 $4.67 $4.54 $4.67 $4.67 102,395
2021-03-15 $4.60 $4.64 $4.51 $4.58 $4.58 60,509
2021-03-12 $4.63 $4.64 $4.56 $4.57 $4.57 68,717
2021-03-11 $4.78 $4.79 $4.58 $4.62 $4.62 121,002
2021-03-10 $4.55 $4.83 $4.33 $4.80 $4.80 449,835
2021-03-09 $4.55 $4.60 $4.20 $4.53 $4.53 394,331
2021-03-08 $4.79 $4.79 $4.50 $4.55 $4.55 310,861
2021-03-05 $4.83 $4.86 $4.70 $4.79 $4.79 649,602
2021-03-04 $4.88 $4.88 $4.77 $4.80 $4.80 478,241
2021-03-03 $4.90 $4.95 $4.86 $4.91 $4.91 735,482
2021-03-02 $4.90 $4.98 $4.80 $4.92 $4.92 2,356,633
2021-03-01 $4.31 $4.42 $4.21 $4.32 $4.32 187,095
2021-02-26 $4.40 $4.57 $4.14 $4.16 $4.16 401,165
2021-02-25 $4.30 $4.65 $4.28 $4.46 $4.46 741,628
2021-02-24 $4.39 $4.46 $4.32 $4.35 $4.35 167,920
2021-02-23 $4.47 $4.51 $4.02 $4.38 $4.38 476,959
2021-02-22 $4.38 $4.62 $4.38 $4.52 $4.52 248,193
2021-02-19 $4.41 $4.67 $4.27 $4.38 $4.38 467,540
2021-02-18 $4.40 $4.44 $4.22 $4.35 $4.35 240,573
2021-02-17 $4.63 $4.66 $4.40 $4.40 $4.40 246,891
2021-02-16 $4.45 $4.63 $4.43 $4.62 $4.62 264,780
2021-02-12 $4.55 $4.60 $4.38 $4.45 $4.45 277,420
2021-02-11 $4.36 $4.56 $4.34 $4.55 $4.55 285,643
2021-02-10 $4.41 $4.48 $4.20 $4.34 $4.34 308,085
2021-02-09 $4.42 $4.44 $4.31 $4.40 $4.40 360,929
2021-02-08 $4.17 $4.27 $4.13 $4.22 $4.22 288,849
2021-02-05 $4.13 $4.19 $3.99 $4.16 $4.16 219,810
2021-02-04 $4.02 $4.24 $4.02 $4.11 $4.11 332,566
2021-02-03 $4.04 $4.10 $4.00 $4.03 $4.03 101,243
2021-02-02 $4.05 $4.07 $4.00 $4.04 $4.04 155,409
2021-02-01 $3.97 $4.07 $3.92 $4.00 $4.00 223,105
2021-01-29 $3.85 $3.97 $3.85 $3.87 $3.87 159,615
2021-01-28 $3.90 $3.98 $3.80 $3.80 $3.80 135,834
2021-01-27 $4.13 $4.15 $3.88 $3.90 $3.90 121,367
2021-01-26 $4.05 $4.19 $4.04 $4.13 $4.13 163,641
2021-01-25 $3.92 $4.05 $3.90 $4.04 $4.04 254,315
2021-01-22 $3.96 $3.96 $3.84 $3.94 $3.94 78,812
2021-01-21 $3.98 $3.98 $3.86 $3.92 $3.92 109,687
2021-01-20 $3.96 $4.10 $3.93 $3.97 $3.97 462,080
2021-01-19 $4.00 $4.03 $3.83 $3.95 $3.95 240,536
2021-01-15 $4.00 $4.04 $3.81 $3.95 $3.95 201,257
2021-01-14 $4.03 $4.10 $4.00 $4.00 $4.00 155,820
2021-01-13 $4.00 $4.04 $4.00 $4.01 $4.01 84,638
2021-01-12 $4.05 $4.05 $3.96 $4.00 $4.00 103,078
2021-01-11 $4.00 $4.09 $3.95 $4.05 $4.05 108,169
2021-01-08 $4.13 $4.15 $4.00 $4.03 $4.03 96,175
2021-01-07 $3.99 $4.16 $3.95 $4.12 $4.12 203,792
2021-01-06 $4.07 $4.10 $4.01 $4.03 $4.03 175,030
2021-01-05 $4.20 $4.21 $3.88 $4.03 $4.03 361,327
2021-01-04 $3.72 $4.20 $3.72 $4.12 $4.12 546,437
2020-12-31 $3.57 $3.72 $3.57 $3.71 $3.71 73,810
2020-12-30 $3.65 $3.66 $3.54 $3.58 $3.58 54,208
2020-12-29 $3.65 $3.72 $3.60 $3.61 $3.61 120,698
2020-12-28 $3.55 $3.73 $3.55 $3.63 $3.63 154,069
2020-12-24 $3.57 $3.60 $3.46 $3.55 $3.55 116,997
2020-12-23 $3.60 $3.65 $3.54 $3.57 $3.57 54,558
2020-12-22 $3.66 $3.74 $3.57 $3.61 $3.61 95,878
2020-12-21 $3.74 $3.75 $3.61 $3.64 $3.64 88,718
2020-12-18 $3.72 $3.75 $3.70 $3.71 $3.71 114,207
2020-12-17 $3.68 $3.73 $3.68 $3.68 $3.68 114,960
2020-12-16 $3.76 $3.76 $3.68 $3.70 $3.70 120,517
2020-12-15 $3.87 $3.87 $3.61 $3.75 $3.75 281,847
2020-12-14 $3.86 $3.92 $3.82 $3.82 $3.82 94,609
2020-12-11 $3.94 $3.95 $3.81 $3.89 $3.89 62,884
2020-12-10 $3.93 $3.97 $3.90 $3.93 $3.93 79,483
2020-12-09 $3.99 $3.99 $3.85 $3.95 $3.95 95,295
2020-12-08 $3.83 $3.98 $3.81 $3.97 $3.97 173,634
2020-12-07 $3.87 $3.90 $3.81 $3.83 $3.83 84,621
2020-12-04 $3.93 $3.95 $3.85 $3.89 $3.89 75,700
2020-12-03 $3.95 $4.00 $3.87 $3.91 $3.91 115,799
2020-12-02 $4.02 $4.02 $3.90 $3.94 $3.94 87,641
2020-12-01 $4.02 $4.05 $4.00 $4.02 $4.02 114,316
2020-11-30 $4.16 $4.18 $4.00 $4.01 $4.01 110,627
2020-11-27 $3.87 $4.09 $3.87 $4.05 $4.05 98,477
2020-11-25 $4.13 $4.19 $3.78 $3.82 $3.82 358,022
2020-11-24 $4.26 $4.27 $4.08 $4.13 $4.13 130,295
2020-11-23 $4.11 $4.25 $4.11 $4.19 $4.19 103,515
2020-11-20 $4.08 $4.15 $3.93 $4.09 $4.09 77,459
2020-11-19 $4.10 $4.11 $4.02 $4.02 $4.02 65,960
2020-11-18 $4.13 $4.21 $4.10 $4.10 $4.10 100,144
2020-11-17 $4.20 $4.24 $4.10 $4.13 $4.13 231,253
2020-11-16 $4.19 $4.35 $4.18 $4.20 $4.20 104,619
2020-11-13 $4.23 $4.33 $4.21 $4.23 $4.23 73,674
2020-11-12 $4.20 $4.37 $4.20 $4.23 $4.23 94,880
2020-11-11 $4.23 $4.30 $4.18 $4.27 $4.27 72,028
2020-11-10 $4.07 $4.31 $4.07 $4.28 $4.28 161,055
2020-11-09 $4.12 $4.20 $4.00 $4.12 $4.12 465,421
2020-11-06 $4.00 $4.05 $3.83 $3.95 $3.95 297,977
2020-11-05 $4.10 $4.12 $3.93 $3.99 $3.99 754,892
2020-11-04 $4.05 $4.17 $4.01 $4.10 $4.10 101,365
2020-11-03 $4.05 $4.08 $3.93 $4.05 $4.05 115,771
2020-11-02 $4.00 $4.06 $3.93 $4.04 $4.04 93,389
2020-10-30 $4.07 $4.09 $3.93 $3.98 $3.98 100,997
2020-10-29 $4.02 $4.10 $3.82 $4.08 $4.08 147,401
2020-10-28 $4.19 $4.27 $3.91 $3.96 $3.96 191,511
2020-10-27 $4.12 $4.40 $4.04 $4.17 $4.17 424,662
2020-10-26 $3.80 $4.16 $3.77 $3.97 $3.97 439,901
2020-10-23 $3.57 $3.80 $3.55 $3.80 $3.80 243,593
2020-10-22 $3.54 $3.63 $3.49 $3.59 $3.59 75,573
2020-10-21 $3.58 $3.64 $3.47 $3.50 $3.50 77,586
2020-10-20 $3.48 $3.64 $3.48 $3.51 $3.51 170,264
2020-10-19 $3.57 $3.57 $3.48 $3.48 $3.48 48,700
2020-10-16 $3.51 $3.56 $3.49 $3.54 $3.54 44,314
2020-10-15 $3.51 $3.56 $3.48 $3.48 $3.48 41,576
2020-10-14 $3.50 $3.57 $3.50 $3.55 $3.55 26,587
2020-10-13 $3.50 $3.54 $3.47 $3.50 $3.50 70,041
2020-10-12 $3.50 $3.60 $3.49 $3.52 $3.52 62,462
2020-10-09 $3.62 $3.63 $3.45 $3.45 $3.45 109,289
2020-10-08 $3.66 $3.68 $3.62 $3.63 $3.63 92,426
2020-10-07 $3.70 $3.72 $3.62 $3.62 $3.62 24,621
2020-10-06 $3.65 $3.78 $3.65 $3.69 $3.69 109,730
2020-10-05 $3.52 $3.73 $3.51 $3.68 $3.68 128,236
2020-10-02 $3.45 $3.55 $3.42 $3.52 $3.52 33,144
2020-10-01 $3.59 $3.59 $3.46 $3.49 $3.49 78,848
2020-09-30 $3.45 $3.65 $3.43 $3.54 $3.54 211,649
2020-09-29 $3.42 $3.45 $3.40 $3.43 $3.43 32,646
2020-09-28 $3.37 $3.47 $3.37 $3.39 $3.39 57,689
2020-09-25 $3.27 $3.39 $3.27 $3.37 $3.37 66,478
2020-09-24 $3.32 $3.34 $3.24 $3.27 $3.27 70,923
2020-09-23 $3.42 $3.42 $3.31 $3.32 $3.32 76,969
2020-09-22 $3.44 $3.47 $3.32 $3.39 $3.39 69,559
2020-09-21 $3.51 $3.52 $3.36 $3.44 $3.44 137,107
2020-09-18 $3.36 $3.50 $3.36 $3.50 $3.50 94,317
2020-09-17 $3.38 $3.41 $3.29 $3.39 $3.39 67,278
2020-09-16 $3.42 $3.45 $3.36 $3.37 $3.37 42,199
2020-09-15 $3.49 $3.52 $3.40 $3.42 $3.42 74,505
2020-09-14 $3.40 $3.48 $3.40 $3.46 $3.46 33,204
2020-09-11 $3.34 $3.40 $3.30 $3.37 $3.37 53,704
2020-09-10 $3.53 $3.53 $3.36 $3.38 $3.38 55,100
2020-09-09 $3.50 $3.52 $3.46 $3.47 $3.47 64,277
2020-09-08 $3.33 $3.51 $3.33 $3.44 $3.44 118,663
2020-09-04 $3.36 $3.43 $3.31 $3.40 $3.40 134,988
2020-09-03 $3.41 $3.49 $3.38 $3.39 $3.39 79,068
2020-09-02 $3.49 $3.51 $3.42 $3.46 $3.46 60,331
2020-09-01 $3.49 $3.52 $3.43 $3.47 $3.47 157,031
2020-08-31 $3.53 $3.59 $3.48 $3.49 $3.49 125,221
2020-08-28 $3.55 $3.58 $3.51 $3.58 $3.58 58,059
2020-08-27 $3.58 $3.61 $3.49 $3.51 $3.51 45,337
2020-08-26 $3.72 $3.72 $3.58 $3.58 $3.58 87,180
2020-08-25 $3.41 $3.74 $3.36 $3.72 $3.72 188,604
2020-08-24 $3.48 $3.64 $3.47 $3.62 $3.62 198,587
2020-08-21 $3.52 $3.57 $3.47 $3.52 $3.52 97,536
2020-08-20 $3.54 $3.60 $3.42 $3.52 $3.52 242,889
2020-08-19 $3.60 $3.67 $3.59 $3.60 $3.60 77,213
2020-08-18 $3.60 $3.67 $3.50 $3.56 $3.56 323,113
2020-08-17 $3.82 $3.85 $3.57 $3.62 $3.62 220,797
2020-08-14 $3.79 $4.00 $3.75 $3.85 $3.85 229,752
2020-08-13 $3.82 $3.82 $3.75 $3.81 $3.81 67,828
2020-08-12 $3.84 $3.84 $3.65 $3.74 $3.74 147,687
2020-08-11 $3.93 $4.00 $3.76 $3.79 $3.79 129,542
2020-08-10 $3.87 $4.07 $3.82 $3.89 $3.89 212,630
2020-08-07 $3.68 $3.82 $3.65 $3.82 $3.82 224,874
2020-08-06 $3.64 $3.67 $3.53 $3.63 $3.63 211,269
2020-08-05 $3.52 $3.64 $3.52 $3.64 $3.64 94,964
2020-08-04 $3.40 $3.55 $3.40 $3.49 $3.49 128,493
2020-08-03 $3.46 $3.53 $3.43 $3.45 $3.45 296,240
2020-07-31 $3.45 $3.57 $3.38 $3.44 $3.44 229,811
2020-07-30 $3.34 $3.51 $3.24 $3.47 $3.47 215,068
2020-07-29 $3.38 $3.45 $3.33 $3.36 $3.36 97,416
2020-07-28 $3.45 $3.52 $3.37 $3.39 $3.39 125,152
2020-07-27 $3.50 $3.65 $3.43 $3.46 $3.46 143,289
2020-07-24 $3.57 $3.59 $3.41 $3.50 $3.50 193,119
2020-07-23 $3.50 $3.72 $3.48 $3.54 $3.54 266,895
2020-07-22 $3.45 $3.59 $3.40 $3.49 $3.49 331,589
2020-07-21 $3.44 $3.50 $3.40 $3.46 $3.46 162,152
2020-07-20 $3.50 $3.51 $3.32 $3.40 $3.40 175,884
2020-07-17 $3.40 $3.54 $3.33 $3.42 $3.42 122,200
2020-07-16 $3.42 $3.44 $3.28 $3.40 $3.40 109,800
2020-07-15 $3.36 $3.44 $3.31 $3.39 $3.39 190,200
2020-07-14 $3.38 $3.42 $3.20 $3.31 $3.31 277,200
2020-07-13 $3.45 $3.54 $3.39 $3.49 $3.49 289,400
2020-07-10 $3.29 $3.38 $3.15 $3.38 $3.38 167,400
2020-07-09 $3.36 $3.48 $3.24 $3.29 $3.29 256,400
2020-07-08 $3.07 $3.45 $3.06 $3.33 $3.33 409,600
2020-07-07 $2.99 $3.15 $2.99 $3.12 $3.12 216,500
2020-07-06 $3.02 $3.08 $2.97 $3.04 $3.04 269,900
2020-07-02 $3.01 $3.02 $2.81 $2.99 $2.99 646,300
2020-07-01 $3.12 $3.13 $2.97 $2.99 $2.99 530,600
2020-06-30 $3.31 $3.35 $3.06 $3.10 $3.10 365,200
2020-06-29 $3.14 $3.20 $2.99 $3.14 $3.14 286,100
2020-06-26 $3.08 $3.25 $2.99 $3.09 $3.09 183,586
2020-06-25 $2.99 $3.12 $2.98 $3.11 $3.11 67,855
2020-06-24 $3.08 $3.09 $2.97 $3.04 $3.04 131,327
2020-06-23 $3.08 $3.18 $3.04 $3.10 $3.10 201,620
2020-06-22 $3.07 $3.09 $3.00 $3.07 $3.07 87,887
2020-06-19 $3.08 $3.12 $3.03 $3.04 $3.04 96,374
2020-06-18 $3.12 $3.12 $3.00 $3.02 $3.02 96,290
2020-06-17 $3.20 $3.20 $3.05 $3.12 $3.12 104,654
2020-06-16 $3.23 $3.29 $3.12 $3.17 $3.17 217,321
2020-06-15 $2.99 $3.18 $2.96 $3.17 $3.17 189,910
2020-06-12 $3.07 $3.19 $2.95 $3.04 $3.04 362,455
2020-06-11 $2.87 $3.26 $2.85 $2.97 $2.97 450,165
2020-06-10 $3.22 $3.25 $2.93 $2.95 $2.95 385,518
2020-06-09 $3.40 $3.60 $3.18 $3.18 $3.18 343,627
2020-06-08 $3.07 $3.63 $2.96 $3.37 $3.37 975,932
2020-06-05 $2.60 $2.98 $2.58 $2.91 $2.91 813,322
2020-06-04 $2.60 $2.60 $2.58 $2.60 $2.60 152,414
2020-06-03 $2.61 $2.61 $2.58 $2.60 $2.60 207,021
2020-06-02 $2.60 $2.61 $2.58 $2.60 $2.60 220,486
2020-06-01 $2.63 $2.63 $2.54 $2.60 $2.60 174,886
2020-05-29 $2.65 $2.67 $2.55 $2.56 $2.56 162,317
2020-05-28 $2.79 $2.79 $2.65 $2.67 $2.67 105,528
2020-05-27 $2.68 $2.70 $2.67 $2.69 $2.69 78,977
2020-05-26 $2.75 $2.75 $2.66 $2.67 $2.67 110,475
2020-05-22 $2.70 $2.70 $2.61 $2.69 $2.69 159,151
2020-05-21 $2.68 $2.75 $2.68 $2.70 $2.70 259,054
2020-05-20 $2.77 $2.79 $2.68 $2.69 $2.69 89,912
2020-05-19 $2.75 $2.79 $2.71 $2.78 $2.78 46,964
2020-05-18 $2.70 $2.79 $2.68 $2.75 $2.75 117,473
2020-05-15 $2.67 $2.71 $2.61 $2.64 $2.64 56,248
2020-05-14 $2.62 $2.66 $2.57 $2.66 $2.66 59,304
2020-05-13 $2.73 $2.74 $2.62 $2.62 $2.62 134,358
2020-05-12 $2.80 $2.82 $2.73 $2.73 $2.73 90,404
2020-05-11 $2.83 $2.83 $2.76 $2.80 $2.80 90,669
2020-05-08 $2.80 $2.80 $2.76 $2.80 $2.80 77,314
2020-05-07 $2.84 $2.84 $2.75 $2.79 $2.79 87,121
2020-05-06 $2.80 $2.80 $2.65 $2.75 $2.75 93,297
2020-05-05 $2.87 $2.90 $2.73 $2.76 $2.76 93,678
2020-05-04 $2.88 $2.88 $2.72 $2.84 $2.84 152,584
2020-05-01 $2.95 $2.98 $2.86 $2.88 $2.88 81,413
2020-04-30 $2.95 $2.98 $2.92 $2.97 $2.97 153,683
2020-04-29 $2.90 $3.00 $2.83 $2.99 $2.99 300,022
2020-04-28 $2.92 $2.95 $2.86 $2.90 $2.90 114,400
2020-04-27 $2.92 $2.98 $2.86 $2.90 $2.90 154,137
2020-04-24 $3.01 $3.01 $2.89 $2.90 $2.90 130,117
2020-04-23 $3.03 $3.03 $2.95 $2.97 $2.97 121,588
2020-04-22 $3.01 $3.03 $2.97 $2.97 $2.97 128,054
2020-04-21 $2.95 $3.00 $2.90 $3.00 $3.00 109,075
2020-04-20 $2.95 $3.11 $2.94 $2.98 $2.98 222,155
2020-04-17 $3.01 $3.06 $2.92 $2.99 $2.99 110,573
2020-04-16 $3.00 $3.00 $2.96 $2.99 $2.99 87,746
2020-04-15 $2.97 $3.00 $2.91 $3.00 $3.00 73,278
2020-04-14 $3.04 $3.09 $2.97 $2.97 $2.97 98,676
2020-04-13 $3.14 $3.17 $2.97 $2.99 $2.99 228,799
2020-04-09 $2.96 $3.23 $2.95 $3.19 $3.19 382,439
2020-04-08 $2.96 $3.01 $2.96 $2.98 $2.98 83,213
2020-04-07 $3.13 $3.15 $2.93 $2.98 $2.98 129,951
2020-04-06 $2.87 $3.00 $2.87 $2.99 $2.99 74,862
2020-04-03 $2.99 $3.00 $2.88 $2.91 $2.91 30,342
2020-04-02 $2.93 $3.00 $2.88 $2.99 $2.99 48,982
2020-04-01 $3.10 $3.15 $2.95 $2.96 $2.96 140,190
2020-03-31 $3.04 $3.21 $2.98 $3.18 $3.18 67,838
2020-03-30 $3.05 $3.05 $2.90 $2.98 $2.98 113,472
2020-03-27 $3.44 $3.52 $2.90 $3.00 $3.00 586,767
2020-03-26 $3.42 $3.59 $3.40 $3.56 $3.56 66,158
2020-03-25 $3.04 $3.39 $2.94 $3.38 $3.38 183,082
2020-03-24 $3.14 $3.16 $2.88 $2.99 $2.99 274,972
2020-03-23 $3.41 $3.41 $2.96 $2.99 $2.99 343,701
2020-03-20 $3.45 $3.89 $3.36 $3.39 $3.39 286,919
2020-03-19 $3.43 $3.56 $3.26 $3.41 $3.41 163,167
2020-03-18 $3.44 $3.57 $3.30 $3.43 $3.43 138,565
2020-03-17 $3.71 $3.79 $3.50 $3.65 $3.65 159,817
2020-03-16 $3.90 $4.00 $3.66 $3.71 $3.71 137,591
2020-03-13 $4.17 $4.17 $3.84 $4.05 $4.05 130,475
2020-03-12 $4.01 $4.03 $3.75 $3.97 $3.97 175,408
2020-03-11 $3.80 $4.11 $3.72 $4.07 $4.07 196,862
2020-03-10 $4.00 $4.00 $3.82 $3.88 $3.88 124,696
2020-03-09 $3.84 $3.95 $3.73 $3.87 $3.87 114,513
2020-03-06 $4.00 $4.05 $3.94 $4.00 $4.00 79,025
2020-03-05 $4.17 $4.20 $4.05 $4.07 $4.07 70,862
2020-03-04 $3.90 $4.26 $3.89 $4.24 $4.24 148,610
2020-03-03 $4.00 $4.04 $3.90 $3.92 $3.92 75,378
2020-03-02 $3.94 $4.08 $3.81 $4.05 $4.05 125,101
2020-02-28 $3.90 $3.97 $3.85 $3.94 $3.94 123,991
2020-02-27 $4.00 $4.08 $3.93 $3.98 $3.98 119,523
2020-02-26 $4.29 $4.29 $4.05 $4.05 $4.05 108,296
2020-02-25 $4.32 $4.38 $4.26 $4.29 $4.29 61,777
2020-02-24 $4.38 $4.38 $4.26 $4.30 $4.30 88,552
2020-02-21 $4.30 $4.45 $4.30 $4.44 $4.44 69,605
2020-02-20 $4.44 $4.47 $4.29 $4.32 $4.32 96,436
2020-02-19 $4.54 $4.55 $4.44 $4.44 $4.44 146,143
2020-02-18 $4.84 $4.84 $4.51 $4.55 $4.55 107,042
2020-02-14 $4.89 $4.95 $4.77 $4.84 $4.84 82,429
2020-02-13 $4.86 $4.90 $4.75 $4.87 $4.87 77,127
2020-02-12 $4.82 $4.92 $4.78 $4.90 $4.90 79,066
2020-02-11 $4.70 $4.79 $4.68 $4.77 $4.77 49,084
2020-02-10 $4.82 $4.92 $4.65 $4.70 $4.70 74,853
2020-02-07 $5.10 $5.10 $4.84 $4.86 $4.86 92,949
2020-02-06 $4.98 $4.99 $4.92 $4.95 $4.95 44,097
2020-02-05 $4.90 $5.03 $4.82 $4.97 $4.97 99,710
2020-02-04 $4.74 $4.92 $4.74 $4.88 $4.88 61,254
2020-02-03 $4.70 $4.76 $4.66 $4.71 $4.71 51,350
2020-01-31 $4.73 $4.75 $4.63 $4.65 $4.65 49,411
2020-01-30 $4.87 $4.92 $4.71 $4.76 $4.76 56,387
2020-01-29 $5.01 $5.04 $4.83 $4.85 $4.85 44,711
2020-01-28 $4.86 $5.02 $4.84 $4.99 $4.99 103,299
2020-01-27 $4.90 $5.00 $4.81 $4.86 $4.86 49,782
2020-01-24 $5.02 $5.02 $4.91 $4.93 $4.93 74,677
2020-01-23 $5.00 $5.03 $4.90 $4.98 $4.98 95,879
2020-01-22 $5.00 $5.02 $4.95 $5.01 $5.01 37,171
2020-01-21 $5.01 $5.04 $4.90 $5.00 $5.00 87,065
2020-01-17 $4.96 $5.00 $4.86 $5.00 $5.00 50,110
2020-01-16 $5.09 $5.12 $4.92 $4.96 $4.96 70,666
2020-01-15 $5.15 $5.19 $5.03 $5.06 $5.06 48,515
2020-01-14 $5.11 $5.21 $5.06 $5.11 $5.11 146,677
2020-01-13 $5.01 $5.19 $5.01 $5.10 $5.10 116,026
2020-01-10 $5.11 $5.14 $4.97 $4.99 $4.99 31,670
2020-01-09 $5.00 $5.16 $5.00 $5.07 $5.07 51,445
2020-01-08 $5.22 $5.22 $5.00 $5.02 $5.02 39,462
2020-01-07 $5.06 $5.25 $4.93 $5.22 $5.22 87,682
2020-01-06 $4.94 $5.09 $4.88 $5.05 $5.05 35,770
2020-01-03 $4.90 $4.99 $4.90 $4.94 $4.94 17,179
2020-01-02 $4.95 $4.99 $4.83 $4.97 $4.97 38,637
2019-12-31 $4.69 $5.02 $4.60 $5.00 $5.00 110,342
2019-12-30 $4.75 $4.75 $4.66 $4.73 $4.73 29,852
2019-12-27 $4.76 $4.82 $4.52 $4.75 $4.75 74,768
2019-12-26 $4.89 $4.89 $4.72 $4.74 $4.74 44,725
2019-12-24 $4.75 $4.89 $4.72 $4.85 $4.85 55,372
2019-12-23 $4.83 $4.88 $4.64 $4.75 $4.75 134,826
2019-12-20 $4.75 $4.90 $4.70 $4.82 $4.82 110,908
2019-12-19 $4.67 $4.77 $4.63 $4.75 $4.75 82,630
2019-12-18 $4.46 $4.69 $4.45 $4.66 $4.66 167,081
2019-12-17 $4.52 $4.56 $4.45 $4.48 $4.48 45,532
2019-12-16 $4.60 $4.66 $4.49 $4.51 $4.51 94,054
2019-12-13 $4.55 $4.61 $4.46 $4.57 $4.57 53,255
2019-12-12 $4.45 $4.54 $4.44 $4.52 $4.52 58,158
2019-12-11 $4.40 $4.50 $4.38 $4.45 $4.45 36,136
2019-12-10 $4.40 $4.46 $4.36 $4.37 $4.37 59,523
2019-12-09 $4.48 $4.52 $4.30 $4.40 $4.40 52,139
2019-12-06 $4.49 $4.54 $4.46 $4.48 $4.48 19,775
2019-12-05 $4.54 $4.59 $4.41 $4.49 $4.49 27,795
2019-12-04 $4.49 $4.61 $4.39 $4.53 $4.53 66,827
2019-12-03 $4.60 $4.68 $4.38 $4.45 $4.45 131,241
2019-12-02 $4.99 $5.00 $4.66 $4.77 $4.77 131,020
2019-11-29 $4.90 $4.91 $4.68 $4.91 $4.91 33,703
2019-11-27 $4.97 $5.06 $4.81 $4.96 $4.96 183,462
2019-11-26 $4.79 $4.97 $4.74 $4.88 $4.88 144,642
2019-11-25 $4.70 $4.81 $4.70 $4.73 $4.73 40,946
2019-11-22 $4.70 $4.75 $4.63 $4.71 $4.71 32,476
2019-11-21 $4.51 $4.67 $4.49 $4.61 $4.61 51,356
2019-11-20 $4.61 $4.67 $4.41 $4.47 $4.47 94,771
2019-11-19 $4.63 $4.69 $4.55 $4.60 $4.60 23,556
2019-11-18 $4.63 $4.70 $4.55 $4.60 $4.60 34,287
2019-11-15 $4.66 $4.72 $4.54 $4.56 $4.56 91,185
2019-11-14 $4.54 $4.65 $4.52 $4.58 $4.58 21,066
2019-11-13 $4.64 $4.67 $4.52 $4.53 $4.53 48,592
2019-11-12 $4.72 $4.72 $4.60 $4.66 $4.66 42,728
2019-11-11 $4.72 $4.82 $4.64 $4.66 $4.66 23,419
2019-11-08 $4.85 $4.94 $4.75 $4.77 $4.77 46,614
2019-11-07 $4.91 $5.05 $4.83 $4.88 $4.88 34,277
2019-11-06 $4.97 $4.98 $4.86 $4.92 $4.92 12,772
2019-11-05 $4.97 $5.09 $4.89 $4.98 $4.98 110,243
2019-11-04 $5.09 $5.14 $4.87 $4.93 $4.93 58,209
2019-11-01 $4.93 $5.07 $4.93 $5.00 $5.00 49,094
2019-10-31 $4.88 $5.00 $4.85 $4.97 $4.97 28,965
2019-10-30 $5.02 $5.02 $4.84 $4.92 $4.92 34,933
2019-10-29 $5.08 $5.08 $4.89 $5.00 $5.00 61,354
2019-10-28 $5.07 $5.29 $5.03 $5.08 $5.08 33,127
2019-10-25 $5.19 $5.25 $5.05 $5.06 $5.06 53,108
2019-10-24 $5.20 $5.31 $5.13 $5.20 $5.20 35,538
2019-10-23 $5.53 $5.54 $5.20 $5.21 $5.21 80,318
2019-10-22 $5.74 $5.78 $5.56 $5.57 $5.57 132,741
2019-10-21 $5.36 $5.79 $5.36 $5.67 $5.67 165,182
2019-10-18 $5.25 $5.45 $5.25 $5.29 $5.29 82,886
2019-10-17 $5.03 $5.26 $5.03 $5.21 $5.21 75,024
2019-10-16 $4.81 $5.03 $4.81 $5.01 $5.01 71,450
2019-10-15 $4.90 $5.00 $4.82 $4.84 $4.84 38,420
2019-10-14 $4.77 $4.92 $4.77 $4.89 $4.89 118,720
2019-10-11 $4.69 $4.85 $4.66 $4.69 $4.69 46,397
2019-10-10 $4.59 $4.64 $4.54 $4.64 $4.64 18,556
2019-10-09 $4.60 $4.62 $4.52 $4.59 $4.59 10,672
2019-10-08 $4.59 $4.59 $4.51 $4.55 $4.55 19,324
2019-10-07 $4.66 $4.71 $4.53 $4.56 $4.56 15,712
2019-10-04 $4.63 $4.64 $4.52 $4.61 $4.61 27,428
2019-10-03 $4.65 $4.71 $4.53 $4.65 $4.65 9,471
2019-10-02 $4.70 $4.73 $4.58 $4.65 $4.65 47,973
2019-10-01 $4.80 $4.88 $4.71 $4.74 $4.74 18,348
2019-09-30 $4.77 $4.93 $4.77 $4.84 $4.84 50,957
2019-09-27 $4.87 $4.95 $4.71 $4.76 $4.76 84,668
2019-09-26 $4.86 $5.00 $4.80 $4.93 $4.93 83,338
2019-09-25 $4.78 $4.90 $4.78 $4.85 $4.85 41,363
2019-09-24 $4.74 $4.88 $4.74 $4.78 $4.78 68,381
2019-09-23 $4.49 $4.79 $4.41 $4.73 $4.73 165,381
2019-09-20 $4.59 $4.60 $4.50 $4.53 $4.53 1,380,326
2019-09-19 $4.53 $4.65 $4.52 $4.61 $4.61 103,676
2019-09-18 $4.60 $4.64 $4.49 $4.57 $4.57 103,479
2019-09-17 $4.58 $4.74 $4.48 $4.60 $4.60 313,178
2019-09-16 $4.40 $4.60 $4.35 $4.58 $4.58 206,856
2019-09-13 $4.62 $4.74 $4.36 $4.38 $4.38 145,128
2019-09-12 $4.63 $4.84 $4.41 $4.60 $4.60 304,666
2019-09-11 $4.63 $5.24 $4.59 $4.62 $4.62 191,890
2019-09-10 $4.18 $4.85 $4.18 $4.62 $4.62 240,748
2019-09-09 $4.41 $4.48 $4.14 $4.20 $4.20 199,496
2019-09-06 $4.48 $4.53 $4.35 $4.42 $4.42 174,601
2019-09-05 $4.51 $4.60 $4.40 $4.46 $4.46 86,130
2019-09-04 $4.54 $4.54 $4.35 $4.47 $4.47 149,219
2019-09-03 $5.06 $5.06 $4.40 $4.53 $4.53 121,390
2019-08-30 $4.36 $5.25 $4.30 $5.06 $5.06 194,706
2019-08-29 $4.55 $4.58 $4.24 $4.34 $4.34 161,842
2019-08-28 $4.61 $4.75 $4.42 $4.43 $4.43 154,057
2019-08-27 $5.01 $5.01 $4.25 $4.60 $4.60 229,153
2019-08-26 $5.50 $5.51 $4.80 $4.97 $4.97 150,783
2019-08-23 $5.65 $5.66 $5.50 $5.52 $5.52 9,618
2019-08-22 $5.48 $5.68 $5.42 $5.68 $5.68 18,100
2019-08-21 $5.47 $5.50 $5.41 $5.46 $5.46 15,283
2019-08-20 $5.55 $5.63 $5.39 $5.42 $5.42 29,406
2019-08-19 $5.54 $5.58 $5.47 $5.55 $5.55 16,848
2019-08-16 $5.48 $5.63 $5.38 $5.52 $5.52 38,726
2019-08-15 $5.51 $5.55 $5.37 $5.44 $5.44 9,295
2019-08-14 $5.60 $5.62 $5.45 $5.45 $5.45 118,014
2019-08-13 $5.68 $5.72 $5.58 $5.67 $5.67 53,557
2019-08-12 $5.63 $5.79 $5.57 $5.63 $5.63 35,283
2019-08-09 $5.45 $5.53 $5.38 $5.51 $5.51 29,327
2019-08-08 $5.44 $5.63 $5.44 $5.51 $5.51 167,620
2019-08-07 $5.47 $5.58 $5.36 $5.41 $5.41 37,542
2019-08-06 $5.57 $5.65 $5.52 $5.53 $5.53 82,773
2019-08-05 $5.59 $5.59 $5.38 $5.52 $5.52 53,848
2019-08-02 $5.66 $5.68 $5.57 $5.59 $5.59 3,936
2019-08-01 $5.77 $5.83 $5.70 $5.71 $5.71 60,945
2019-07-31 $5.78 $5.82 $5.74 $5.78 $5.78 6,409
2019-07-30 $5.61 $5.74 $5.60 $5.73 $5.73 20,607
2019-07-29 $5.48 $5.61 $5.43 $5.61 $5.61 29,835
2019-07-26 $5.48 $5.50 $5.36 $5.42 $5.42 19,853
2019-07-25 $5.71 $5.71 $5.42 $5.45 $5.45 29,392
2019-07-24 $5.81 $5.85 $5.54 $5.76 $5.76 40,475
2019-07-23 $5.83 $5.89 $5.70 $5.79 $5.79 52,390
2019-07-22 $5.61 $5.90 $5.53 $5.80 $5.80 61,856
2019-07-19 $5.75 $5.82 $5.63 $5.63 $5.63 91,447
2019-07-18 $5.75 $5.84 $5.75 $5.76 $5.76 7,428
2019-07-17 $5.88 $5.88 $5.72 $5.76 $5.76 134,898
2019-07-16 $5.82 $5.89 $5.78 $5.87 $5.87 9,137
2019-07-15 $5.85 $5.87 $5.74 $5.83 $5.83 102,617
2019-07-12 $5.80 $5.85 $5.75 $5.82 $5.82 96,731
2019-07-11 $5.70 $5.85 $5.64 $5.85 $5.85 202,639
2019-07-10 $5.70 $5.80 $5.56 $5.65 $5.65 92,933
2019-07-09 $5.79 $5.87 $5.58 $5.61 $5.61 39,413
2019-07-08 $5.66 $5.92 $5.66 $5.86 $5.86 20,876
2019-07-05 $5.82 $5.82 $5.66 $5.72 $5.72 49,820
2019-07-03 $5.85 $5.85 $5.72 $5.82 $5.82 10,220
2019-07-02 $5.68 $5.80 $5.68 $5.80 $5.80 29,565
2019-07-01 $5.86 $5.95 $5.68 $5.70 $5.70 12,370
2019-06-28 $5.80 $5.80 $5.68 $5.78 $5.78 77,189
2019-06-27 $5.78 $5.82 $5.70 $5.80 $5.80 18,828
2019-06-26 $5.74 $5.78 $5.53 $5.77 $5.77 43,610
2019-06-25 $5.58 $5.79 $5.58 $5.78 $5.78 52,068
2019-06-24 $5.61 $5.61 $5.45 $5.55 $5.55 36,876
2019-06-21 $5.50 $5.68 $5.48 $5.59 $5.59 48,051
2019-06-20 $5.50 $5.65 $5.11 $5.54 $5.54 123,787
2019-06-19 $6.00 $6.03 $4.82 $5.35 $5.35 148,943
2019-06-18 $5.95 $6.19 $5.56 $5.77 $5.77 219,837
2019-06-17 $6.35 $6.46 $5.60 $6.03 $6.03 182,558
2019-06-14 $6.39 $6.48 $6.14 $6.32 $6.32 166,470
2019-06-13 $6.53 $6.62 $6.15 $6.45 $6.45 146,228
2019-06-12 $6.54 $6.55 $6.46 $6.52 $6.52 27,043
2019-06-11 $6.86 $6.86 $6.47 $6.57 $6.57 54,095
2019-06-10 $6.79 $6.79 $6.46 $6.75 $6.75 166,535
2019-06-07 $6.72 $6.81 $6.60 $6.74 $6.74 14,571
2019-06-06 $6.75 $6.80 $6.68 $6.71 $6.71 133,385
2019-06-05 $6.87 $6.98 $6.66 $6.75 $6.75 30,992
2019-06-04 $6.52 $6.86 $6.25 $6.85 $6.85 155,182
2019-06-03 $6.43 $6.44 $6.29 $6.29 $6.29 18,770
2019-05-31 $6.34 $6.44 $6.30 $6.39 $6.39 12,886
2019-05-30 $6.44 $6.44 $6.39 $6.40 $6.40 6,450
2019-05-29 $6.27 $6.44 $6.20 $6.38 $6.38 65,323
2019-05-28 $6.44 $6.55 $6.42 $6.43 $6.43 13,139
2019-05-24 $6.29 $6.49 $6.25 $6.44 $6.44 18,640
2019-05-23 $6.37 $6.48 $6.21 $6.26 $6.26 223,841
2019-05-22 $6.47 $6.54 $6.35 $6.47 $6.47 19,187
2019-05-21 $6.62 $6.66 $6.53 $6.56 $6.56 21,358
2019-05-20 $6.41 $6.70 $6.37 $6.64 $6.64 32,145
2019-05-17 $6.40 $6.60 $6.38 $6.47 $6.47 26,210
2019-05-16 $6.54 $6.56 $6.44 $6.50 $6.50 19,322
2019-05-15 $6.27 $6.76 $6.27 $6.58 $6.58 49,389
2019-05-14 $6.22 $6.37 $6.21 $6.34 $6.34 18,585
2019-05-13 $6.47 $6.47 $6.17 $6.19 $6.19 22,922
2019-05-10 $6.61 $6.63 $6.50 $6.53 $6.53 23,937
2019-05-09 $6.60 $6.70 $6.56 $6.56 $6.56 30,507
2019-05-08 $6.70 $6.70 $6.52 $6.67 $6.67 25,757
2019-05-07 $6.66 $6.78 $6.61 $6.71 $6.71 12,559
2019-05-06 $6.60 $6.74 $6.58 $6.70 $6.70 19,451
2019-05-03 $6.75 $6.90 $6.69 $6.78 $6.78 30,941
2019-05-02 $6.63 $6.71 $6.63 $6.68 $6.68 14,229
2019-05-01 $6.70 $6.77 $6.60 $6.69 $6.69 52,318
2019-04-30 $6.77 $6.77 $6.70 $6.74 $6.74 14,630
2019-04-29 $6.69 $6.81 $6.65 $6.74 $6.74 11,443
2019-04-26 $6.67 $6.76 $6.53 $6.67 $6.67 23,743
2019-04-25 $6.86 $6.99 $6.50 $6.71 $6.71 41,682
2019-04-24 $6.76 $6.92 $6.70 $6.81 $6.81 11,920
2019-04-23 $6.86 $6.90 $6.64 $6.83 $6.83 41,230
2019-04-22 $6.86 $7.05 $6.61 $6.81 $6.81 37,072
2019-04-18 $6.82 $6.94 $6.74 $6.90 $6.90 21,896
2019-04-17 $7.05 $7.05 $6.84 $6.87 $6.87 22,888
2019-04-16 $7.10 $7.10 $6.90 $7.00 $7.00 37,506
2019-04-15 $7.09 $7.13 $6.90 $7.09 $7.09 31,313
2019-04-12 $7.29 $7.29 $7.06 $7.14 $7.14 36,589
2019-04-11 $7.23 $7.42 $7.21 $7.26 $7.26 14,297
2019-04-10 $7.29 $7.48 $7.22 $7.24 $7.24 12,745
2019-04-09 $7.46 $7.56 $7.31 $7.35 $7.35 22,050
2019-04-08 $7.51 $7.69 $7.33 $7.46 $7.46 46,863
2019-04-05 $7.44 $7.58 $7.42 $7.50 $7.50 16,150
2019-04-04 $7.52 $7.55 $7.51 $7.55 $7.55 16,531
2019-04-03 $7.44 $7.57 $7.38 $7.51 $7.51 99,626
2019-04-02 $7.50 $7.54 $7.30 $7.45 $7.45 41,931
2019-04-01 $7.06 $7.42 $7.03 $7.41 $7.41 47,467
2019-03-29 $6.91 $7.05 $6.91 $7.02 $7.02 20,269
2019-03-28 $6.90 $6.99 $6.85 $6.91 $6.91 71,694
2019-03-27 $7.03 $7.03 $6.85 $6.94 $6.94 14,864
2019-03-26 $7.08 $7.08 $6.92 $6.97 $6.97 20,739
2019-03-25 $7.06 $7.06 $6.86 $7.06 $7.06 40,905
2019-03-22 $7.13 $7.13 $6.90 $7.06 $7.06 35,593
2019-03-21 $7.11 $7.30 $7.04 $7.15 $7.15 18,320
2019-03-20 $7.20 $7.30 $7.11 $7.21 $7.21 23,457
2019-03-19 $7.01 $7.24 $6.89 $7.12 $7.12 33,765
2019-03-18 $6.98 $7.05 $6.81 $6.99 $6.99 32,871
2019-03-15 $6.90 $7.00 $6.88 $6.99 $6.99 37,211
2019-03-14 $6.94 $6.99 $6.90 $6.95 $6.95 46,465
2019-03-13 $6.90 $6.91 $6.85 $6.89 $6.89 19,830
2019-03-12 $6.93 $6.93 $6.79 $6.88 $6.88 62,251
2019-03-11 $7.00 $7.00 $6.75 $6.88 $6.88 33,263
2019-03-08 $6.83 $6.90 $6.77 $6.89 $6.89 44,381
2019-03-07 $7.06 $7.09 $6.85 $6.90 $6.90 47,905
2019-03-06 $7.25 $7.32 $6.92 $7.07 $7.07 119,731
2019-03-05 $7.36 $7.53 $7.27 $7.31 $7.31 37,839
2019-03-04 $7.61 $7.61 $7.13 $7.39 $7.39 53,718
2019-03-01 $7.65 $7.73 $7.46 $7.55 $7.55 44,614
2019-02-28 $7.45 $7.69 $7.36 $7.60 $7.60 80,662
2019-02-27 $7.46 $7.55 $7.25 $7.40 $7.40 66,534
2019-02-26 $7.40 $7.57 $7.27 $7.48 $7.48 218,573
2019-02-25 $7.09 $7.20 $6.98 $7.12 $7.12 136,611
2019-02-22 $6.95 $7.02 $6.82 $6.99 $6.99 69,143
2019-02-21 $6.87 $6.92 $6.72 $6.91 $6.91 26,095
2019-02-20 $6.76 $6.86 $6.70 $6.79 $6.79 50,191
2019-02-19 $6.70 $6.77 $6.61 $6.74 $6.74 48,028
2019-02-15 $6.70 $6.71 $6.43 $6.65 $6.65 19,537
2019-02-14 $6.72 $6.79 $6.67 $6.72 $6.72 32,678
2019-02-13 $6.64 $6.75 $6.60 $6.72 $6.72 63,342
2019-02-12 $6.35 $6.64 $6.22 $6.55 $6.55 55,665
2019-02-11 $6.46 $6.62 $6.33 $6.38 $6.38 32,613
2019-02-08 $6.56 $6.71 $6.44 $6.45 $6.45 44,290
2019-02-07 $6.31 $6.59 $6.11 $6.56 $6.56 99,527
2019-02-06 $6.22 $6.33 $6.20 $6.30 $6.30 27,005
2019-02-05 $6.31 $6.35 $6.11 $6.27 $6.27 22,484
2019-02-04 $6.23 $6.31 $6.21 $6.27 $6.27 17,327
2019-02-01 $6.28 $6.39 $6.25 $6.28 $6.28 47,623
2019-01-31 $6.24 $6.40 $6.16 $6.28 $6.28 112,823
2019-01-30 $6.12 $6.28 $6.01 $6.24 $6.24 61,105
2019-01-29 $5.95 $6.22 $5.84 $6.10 $6.10 128,397
2019-01-28 $5.99 $6.05 $5.86 $5.96 $5.96 72,410
2019-01-25 $6.03 $6.14 $5.95 $5.98 $5.98 50,974
2019-01-24 $6.02 $6.10 $6.00 $6.00 $6.00 31,308
2019-01-23 $6.09 $6.18 $5.96 $5.97 $5.97 43,689
2019-01-22 $6.08 $6.14 $5.88 $6.07 $6.07 95,704
2019-01-18 $5.96 $6.23 $5.96 $6.11 $6.11 151,935
2019-01-17 $5.90 $6.00 $5.86 $5.97 $5.97 97,982
2019-01-16 $5.95 $6.04 $5.83 $5.90 $5.90 214,253
2019-01-15 $5.92 $6.01 $5.84 $5.90 $5.90 254,255
2019-01-14 $5.81 $6.00 $5.76 $5.96 $5.96 200,167
2019-01-11 $5.80 $6.00 $5.75 $5.85 $5.85 265,405
2019-01-10 $5.97 $6.04 $5.70 $5.81 $5.81 272,278
2019-01-09 $6.02 $6.19 $5.90 $5.95 $5.95 133,278
2019-01-08 $6.16 $6.18 $5.91 $6.00 $6.00 217,908
2019-01-07 $6.35 $6.41 $6.09 $6.17 $6.17 214,268
2019-01-04 $6.14 $6.39 $6.01 $6.29 $6.29 118,034
2019-01-03 $6.19 $6.26 $5.98 $6.12 $6.12 86,722
2019-01-02 $6.36 $6.51 $6.14 $6.20 $6.20 125,526
2018-12-31 $6.31 $6.46 $6.25 $6.45 $6.45 185,074
2018-12-28 $6.06 $6.37 $6.06 $6.29 $6.29 62,700
2018-12-27 $5.96 $6.09 $5.82 $6.09 $6.09 95,441
2018-12-26 $5.69 $6.05 $5.67 $6.03 $6.03 73,272
2018-12-24 $5.72 $5.85 $5.70 $5.72 $5.72 24,893
2018-12-21 $5.74 $5.95 $5.74 $5.78 $5.78 52,442
2018-12-20 $5.79 $5.83 $5.74 $5.77 $5.77 231,600
2018-12-19 $5.73 $5.92 $5.71 $5.77 $5.77 323,012
2018-12-18 $5.87 $5.88 $5.68 $5.71 $5.71 873,908
2018-12-17 $5.98 $5.99 $5.81 $5.87 $5.87 157,974
2018-12-14 $5.96 $6.07 $5.82 $6.00 $6.00 328,643
2018-12-13 $6.00 $6.14 $5.99 $6.03 $6.03 87,469
2018-12-12 $6.02 $6.17 $5.96 $5.98 $5.98 187,475
2018-12-11 $5.98 $6.04 $5.96 $6.01 $6.01 190,894
2018-12-10 $5.96 $6.05 $5.96 $5.97 $5.97 76,212
2018-12-07 $6.05 $6.14 $5.99 $6.00 $6.00 64,269
2018-12-06 $6.03 $6.27 $5.87 $6.02 $6.02 131,835
2018-12-04 $6.19 $6.22 $6.03 $6.10 $6.10 141,955
2018-12-03 $6.56 $6.56 $6.17 $6.18 $6.18 155,574
2018-11-30 $6.60 $6.60 $6.32 $6.44 $6.44 111,533
2018-11-29 $6.38 $6.69 $6.34 $6.44 $6.44 144,608
2018-11-28 $6.55 $6.75 $6.36 $6.41 $6.41 56,197
2018-11-27 $6.43 $6.58 $6.27 $6.55 $6.55 92,745
2018-11-26 $6.35 $6.54 $6.28 $6.43 $6.43 185,404
2018-11-23 $6.65 $6.70 $6.37 $6.46 $6.46 13,773
2018-11-21 $6.44 $6.69 $6.38 $6.59 $6.59 75,006
2018-11-20 $6.63 $6.66 $6.31 $6.44 $6.44 64,675
2018-11-19 $6.58 $6.75 $6.44 $6.60 $6.60 81,724
2018-11-16 $6.69 $6.70 $6.50 $6.53 $6.53 19,801
2018-11-15 $6.63 $6.69 $6.56 $6.67 $6.67 46,789
2018-11-14 $6.55 $6.72 $6.55 $6.60 $6.60 70,414
2018-11-13 $6.65 $6.72 $6.54 $6.58 $6.58 42,552
2018-11-12 $6.80 $6.80 $6.57 $6.59 $6.59 33,428
2018-11-09 $6.81 $7.02 $6.68 $6.74 $6.74 50,877
2018-11-08 $6.79 $7.05 $6.68 $6.84 $6.84 56,354
2018-11-07 $6.75 $7.02 $6.72 $6.81 $6.81 26,675
2018-11-06 $7.00 $7.01 $6.62 $6.72 $6.72 35,980
2018-11-05 $6.93 $7.09 $6.76 $7.01 $7.01 83,652
2018-11-02 $6.47 $6.96 $6.44 $6.92 $6.92 186,448
2018-11-01 $6.16 $6.53 $6.13 $6.40 $6.40 75,741
2018-10-31 $6.14 $6.19 $6.01 $6.11 $6.11 52,169
2018-10-30 $6.35 $6.39 $6.11 $6.14 $6.14 126,146
2018-10-29 $6.36 $6.53 $6.24 $6.31 $6.31 36,831
2018-10-26 $6.23 $6.37 $6.07 $6.35 $6.35 53,822
2018-10-25 $6.25 $6.29 $6.19 $6.26 $6.26 22,189
2018-10-24 $6.31 $6.31 $6.19 $6.20 $6.20 107,355
2018-10-23 $6.27 $6.40 $6.27 $6.30 $6.30 66,870
2018-10-22 $6.60 $6.60 $6.24 $6.32 $6.32 191,326
2018-10-19 $6.79 $6.79 $6.40 $6.61 $6.61 221,693
2018-10-18 $6.53 $7.01 $6.49 $6.85 $6.85 265,078
2018-10-17 $6.71 $6.75 $6.57 $6.60 $6.60 20,774
2018-10-16 $6.99 $7.09 $6.60 $6.67 $6.67 108,453
2018-10-15 $6.88 $6.94 $6.71 $6.93 $6.93 66,346
2018-10-12 $6.75 $6.93 $6.55 $6.67 $6.67 96,382
2018-10-11 $6.51 $6.85 $6.38 $6.76 $6.76 100,751
2018-10-10 $6.60 $6.74 $6.45 $6.57 $6.57 73,746
2018-10-09 $6.43 $6.67 $6.42 $6.55 $6.55 15,753
2018-10-08 $6.46 $6.56 $6.36 $6.43 $6.43 45,607
2018-10-05 $6.71 $6.71 $6.46 $6.46 $6.46 48,399
2018-10-04 $6.68 $6.68 $6.55 $6.57 $6.57 28,862
2018-10-03 $6.63 $6.77 $6.63 $6.69 $6.69 38,347
2018-10-02 $7.00 $7.06 $6.61 $6.65 $6.65 85,528
2018-10-01 $6.96 $7.09 $6.96 $6.99 $6.99 112,263
2018-09-28 $6.88 $7.12 $6.64 $6.99 $6.99 204,007
2018-09-27 $6.50 $6.94 $6.50 $6.88 $6.88 195,498
2018-09-26 $6.40 $6.53 $6.39 $6.50 $6.50 59,546
2018-09-25 $6.57 $6.57 $6.40 $6.41 $6.41 26,851
2018-09-24 $6.35 $6.57 $6.34 $6.52 $6.52 67,292
2018-09-21 $6.58 $6.63 $6.36 $6.37 $6.37 101,367
2018-09-20 $6.52 $6.60 $6.52 $6.53 $6.53 29,125
2018-09-19 $6.54 $6.58 $6.50 $6.51 $6.51 20,073
2018-09-18 $6.56 $6.63 $6.50 $6.55 $6.55 69,401
2018-09-17 $6.72 $6.76 $6.51 $6.58 $6.58 103,609
2018-09-14 $6.77 $6.89 $6.74 $6.74 $6.74 62,175
2018-09-13 $6.83 $6.90 $6.67 $6.74 $6.74 131,004
2018-09-12 $7.00 $7.06 $6.75 $6.78 $6.78 140,992
2018-09-11 $6.80 $7.11 $6.55 $6.98 $6.98 256,076
2018-09-10 $6.96 $7.03 $6.75 $6.80 $6.80 93,838
2018-09-07 $7.20 $7.28 $6.90 $6.94 $6.94 160,618
2018-09-06 $6.90 $7.44 $6.88 $7.26 $7.26 270,081
2018-09-05 $6.56 $6.84 $6.51 $6.80 $6.80 375,128
2018-09-04 $6.71 $6.72 $6.53 $6.61 $6.61 113,437
2018-08-31 $6.58 $6.80 $6.52 $6.73 $6.73 174,919
2018-08-30 $6.84 $6.86 $6.51 $6.62 $6.62 149,664
2018-08-29 $6.84 $6.99 $6.76 $6.92 $6.92 135,906
2018-08-28 $6.85 $6.96 $6.69 $6.79 $6.79 142,305
2018-08-27 $6.54 $6.89 $6.54 $6.80 $6.80 168,517
2018-08-24 $6.94 $6.94 $6.30 $6.59 $6.59 709,494
2018-08-23 $7.14 $7.17 $6.59 $6.95 $6.95 562,369
2018-08-22 $7.23 $7.46 $7.17 $7.19 $7.19 140,567
2018-08-21 $7.10 $7.38 $6.99 $7.27 $7.27 140,931
2018-08-20 $7.35 $7.46 $6.81 $7.12 $7.12 222,903
2018-08-17 $7.25 $7.36 $7.21 $7.32 $7.32 65,213
2018-08-16 $7.41 $7.55 $7.27 $7.29 $7.29 93,799
2018-08-15 $7.43 $7.58 $7.30 $7.41 $7.41 194,335
2018-08-14 $7.56 $7.75 $7.49 $7.51 $7.51 167,529
2018-08-13 $7.34 $7.62 $7.34 $7.54 $7.54 227,516
2018-08-10 $7.66 $7.66 $7.14 $7.40 $7.40 649,830
2018-08-09 $7.67 $7.70 $7.47 $7.66 $7.66 100,705
2018-08-08 $7.94 $7.99 $7.62 $7.65 $7.65 137,077
2018-08-07 $7.97 $8.01 $7.51 $7.93 $7.93 488,748
2018-08-06 $8.08 $8.15 $7.81 $7.88 $7.88 257,307
2018-08-03 $8.20 $8.22 $8.08 $8.12 $8.12 102,136
2018-08-02 $8.10 $8.21 $8.10 $8.17 $8.17 86,641
2018-08-01 $7.78 $8.34 $7.77 $8.14 $8.14 215,572
2018-07-31 $7.86 $7.91 $7.65 $7.81 $7.81 275,121
2018-07-30 $8.01 $8.07 $7.85 $7.86 $7.86 98,248
2018-07-27 $8.06 $8.26 $7.98 $8.00 $8.00 196,820
2018-07-26 $8.34 $8.48 $8.07 $8.10 $8.02 231,649
2018-07-25 $8.57 $8.61 $8.37 $8.40 $8.32 142,600
2018-07-24 $8.60 $8.94 $8.57 $8.60 $8.51 374,971
2018-07-23 $8.54 $8.64 $8.41 $8.54 $8.46 92,558
2018-07-20 $8.31 $8.69 $8.31 $8.57 $8.49 408,094
2018-07-19 $8.34 $8.41 $8.14 $8.25 $8.17 233,980
2018-07-18 $8.03 $8.45 $7.92 $8.37 $8.29 713,449
2018-07-17 $7.93 $8.15 $7.92 $8.01 $7.93 305,971
2018-07-16 $8.12 $8.12 $7.91 $7.94 $7.86 276,129
2018-07-13 $8.35 $8.41 $7.92 $8.05 $7.97 348,835
2018-07-12 $8.33 $8.51 $8.28 $8.34 $8.26 281,359
2018-07-11 $8.68 $8.78 $8.20 $8.27 $8.19 304,113
2018-07-10 $8.73 $8.80 $8.66 $8.71 $8.62 251,851
2018-07-09 $8.95 $9.00 $8.72 $8.74 $8.65 130,989
2018-07-06 $8.94 $8.96 $8.85 $8.90 $8.81 226,506
2018-07-05 $9.10 $9.10 $8.87 $8.89 $8.80 137,716
2018-07-03 $9.25 $9.29 $9.10 $9.10 $9.01 54,859
2018-07-02 $9.43 $9.50 $9.23 $9.29 $9.20 222,337
2018-06-29 $9.26 $9.60 $9.26 $9.49 $9.40 254,596
2018-06-28 $9.26 $9.45 $9.20 $9.27 $9.18 229,260
2018-06-27 $9.51 $9.65 $9.05 $9.34 $9.25 687,997
2018-06-26 $10.10 $10.12 $9.84 $9.92 $9.82 176,540
2018-06-25 $10.00 $10.12 $9.87 $10.11 $10.01 140,153
2018-06-22 $9.83 $10.03 $9.83 $10.01 $9.91 142,967
2018-06-21 $9.81 $9.94 $9.80 $9.80 $9.70 72,549
2018-06-20 $9.66 $9.92 $9.60 $9.83 $9.73 156,406
2018-06-19 $9.84 $9.93 $9.65 $9.69 $9.59 149,205
2018-06-18 $9.69 $10.03 $9.68 $9.94 $9.84 144,543
2018-06-15 $9.66 $9.80 $9.61 $9.71 $9.61 466,178
2018-06-14 $9.45 $9.75 $9.40 $9.67 $9.57 130,761
2018-06-13 $9.51 $9.64 $9.48 $9.48 $9.39 51,526
2018-06-12 $9.38 $9.65 $9.38 $9.56 $9.47 71,917
2018-06-11 $9.37 $9.48 $9.30 $9.39 $9.30 105,357
2018-06-08 $9.42 $9.47 $9.35 $9.46 $9.37 69,828
2018-06-07 $9.50 $9.50 $9.22 $9.38 $9.29 192,388
2018-06-06 $9.63 $9.64 $9.51 $9.51 $9.42 63,349
2018-06-05 $9.56 $9.63 $9.56 $9.58 $9.49 84,326
2018-06-04 $9.70 $9.73 $9.58 $9.58 $9.49 88,319
2018-06-01 $9.59 $9.71 $9.51 $9.68 $9.58 115,614
2018-05-31 $9.47 $9.66 $9.42 $9.63 $9.53 161,107
2018-05-30 $9.35 $9.57 $9.35 $9.41 $9.32 208,223
2018-05-29 $9.37 $9.48 $9.33 $9.37 $9.28 91,433
2018-05-25 $9.41 $9.90 $9.41 $9.46 $9.37 205,310
2018-05-24 $9.33 $9.44 $9.31 $9.39 $9.30 52,203
2018-05-23 $9.28 $9.44 $9.26 $9.39 $9.30 39,564
2018-05-22 $9.37 $9.49 $9.34 $9.34 $9.25 60,991
2018-05-21 $9.46 $9.56 $9.41 $9.44 $9.35 68,055
2018-05-18 $9.48 $9.60 $9.42 $9.46 $9.37 44,487
2018-05-17 $9.56 $9.61 $9.45 $9.49 $9.40 88,644
2018-05-16 $9.54 $9.62 $9.50 $9.58 $9.49 50,400
2018-05-15 $9.51 $9.54 $9.43 $9.50 $9.41 94,783
2018-05-14 $9.63 $9.74 $9.57 $9.59 $9.50 38,163
2018-05-11 $9.77 $9.84 $9.54 $9.58 $9.49 72,326
2018-05-10 $9.77 $9.92 $9.67 $9.76 $9.66 57,893
2018-05-09 $9.99 $9.99 $9.74 $9.83 $9.73 110,867
2018-05-08 $9.84 $10.08 $9.81 $10.04 $9.94 298,467
2018-05-07 $9.53 $9.89 $9.53 $9.81 $9.71 162,527
2018-05-04 $9.34 $9.63 $9.30 $9.52 $9.43 156,095
2018-05-03 $9.34 $9.50 $9.27 $9.36 $9.27 77,888
2018-05-02 $9.26 $9.57 $9.25 $9.40 $9.31 105,877
2018-05-01 $9.33 $9.36 $9.21 $9.28 $9.19 61,419
2018-04-30 $9.57 $9.68 $9.35 $9.35 $9.26 69,355
2018-04-27 $9.45 $9.63 $9.43 $9.50 $9.41 115,895
2018-04-26 $9.27 $9.56 $9.25 $9.42 $9.33 348,277
2018-04-25 $9.13 $9.43 $9.12 $9.22 $9.13 234,692
2018-04-24 $9.13 $9.25 $9.08 $9.19 $9.10 102,513
2018-04-23 $9.23 $9.27 $9.00 $9.07 $8.98 280,633
2018-04-20 $9.32 $9.35 $9.24 $9.28 $9.19 163,875
2018-04-19 $9.23 $9.47 $9.23 $9.32 $9.23 131,948
2018-04-18 $9.57 $9.61 $9.27 $9.33 $9.24 302,204
2018-04-17 $9.51 $9.67 $9.50 $9.58 $9.49 108,256
2018-04-16 $9.66 $9.66 $9.40 $9.53 $9.44 146,783
2018-04-13 $9.81 $9.89 $9.58 $9.65 $9.55 151,941
2018-04-12 $9.65 $9.84 $9.52 $9.72 $9.62 156,447
2018-04-11 $9.65 $9.86 $9.64 $9.70 $9.60 195,203
2018-04-10 $9.87 $9.99 $9.60 $9.67 $9.57 333,758
2018-04-09 $9.85 $10.08 $9.73 $9.78 $9.68 153,469
2018-04-06 $9.94 $10.00 $9.71 $9.80 $9.70 228,583
2018-04-05 $9.99 $10.10 $9.86 $10.00 $9.90 192,044
2018-04-04 $9.86 $10.01 $9.64 $9.97 $9.87 163,890
2018-04-03 $10.05 $10.09 $9.93 $10.00 $9.90 246,576
2018-04-02 $10.24 $10.59 $9.94 $10.01 $9.91 435,863
2018-03-29 $10.24 $10.40 $10.10 $10.20 $10.10 736,057
2018-03-28 $10.30 $10.31 $10.13 $10.17 $10.07 193,549
2018-03-27 $10.70 $10.79 $10.24 $10.26 $10.16 271,194
2018-03-26 $10.79 $10.96 $10.61 $10.73 $10.62 210,673
2018-03-23 $11.62 $11.62 $10.77 $10.80 $10.69 326,587
2018-03-22 $11.74 $11.91 $11.44 $11.51 $11.40 327,534
2018-03-21 $11.75 $11.95 $11.54 $11.87 $11.75 634,395
2018-03-20 $11.22 $11.53 $11.02 $11.41 $11.30 821,181
2018-03-19 $11.50 $11.59 $11.11 $11.22 $11.11 601,947
2018-03-16 $11.44 $11.63 $11.37 $11.50 $11.39 1,230,573
2018-03-15 $11.22 $11.82 $11.14 $11.40 $11.29 495,719
2018-03-14 $11.01 $11.18 $10.82 $11.15 $11.04 252,635
2018-03-13 $10.90 $10.99 $10.81 $10.95 $10.84 183,176
2018-03-12 $10.73 $11.05 $10.73 $10.92 $10.81 234,110
2018-03-09 $10.60 $11.08 $10.50 $10.68 $10.57 362,456
2018-03-08 $10.62 $10.67 $10.28 $10.59 $10.49 277,661
2018-03-07 $10.48 $10.64 $10.39 $10.51 $10.41 356,039
2018-03-06 $10.84 $10.95 $10.41 $10.51 $10.41 365,080
2018-03-05 $10.67 $10.95 $10.67 $10.84 $10.73 212,791
2018-03-02 $10.40 $11.00 $10.40 $10.64 $10.53 352,005
2018-03-01 $10.46 $10.77 $10.41 $10.53 $10.43 333,066
2018-02-28 $10.99 $11.05 $10.27 $10.49 $10.39 320,072
2018-02-27 $10.28 $11.39 $10.11 $10.96 $10.85 422,188
2018-02-26 $10.69 $10.79 $10.46 $10.70 $10.59 174,692
2018-02-23 $10.63 $10.77 $10.48 $10.60 $10.50 92,709
2018-02-22 $10.63 $10.87 $10.62 $10.66 $10.55 124,750
2018-02-21 $10.45 $10.84 $10.44 $10.59 $10.49 60,121
2018-02-20 $10.52 $10.58 $10.40 $10.43 $10.33 60,011
2018-02-16 $10.69 $10.95 $10.50 $10.52 $10.42 70,410
2018-02-15 $10.29 $10.76 $10.29 $10.72 $10.61 92,913
2018-02-14 $10.35 $10.68 $10.25 $10.29 $10.19 115,596
2018-02-13 $10.21 $10.47 $10.09 $10.40 $10.30 94,293
2018-02-12 $10.20 $10.59 $10.16 $10.23 $10.13 172,485
2018-02-09 $10.30 $10.39 $9.93 $10.22 $10.12 166,006
2018-02-08 $10.62 $10.70 $10.25 $10.26 $10.16 112,268
2018-02-07 $10.80 $10.80 $10.39 $10.57 $10.47 163,142
2018-02-06 $10.60 $10.96 $10.44 $10.87 $10.76 284,972
2018-02-05 $10.68 $11.50 $10.33 $10.68 $10.57 302,483
2018-02-02 $10.73 $10.80 $10.52 $10.72 $10.61 179,181
2018-02-01 $10.35 $10.80 $10.21 $10.73 $10.62 366,518
2018-01-31 $9.98 $10.49 $9.71 $10.41 $10.31 449,661
2018-01-30 $9.20 $10.09 $9.20 $9.92 $9.82 849,210
2018-01-29 $8.79 $8.94 $8.73 $8.89 $8.80 122,613
2018-01-26 $8.71 $8.88 $8.70 $8.81 $8.72 110,187
2018-01-25 $8.75 $8.83 $8.65 $8.71 $8.62 188,358
2018-01-24 $8.92 $9.05 $8.75 $8.76 $8.67 137,415
2018-01-23 $8.94 $9.11 $8.83 $8.86 $8.77 140,230
2018-01-22 $9.00 $9.04 $8.83 $8.94 $8.85 106,481
2018-01-19 $8.93 $9.17 $8.93 $9.05 $8.96 76,816
2018-01-18 $8.96 $9.00 $8.85 $8.93 $8.84 81,667
2018-01-17 $9.06 $9.13 $8.88 $8.90 $8.81 169,692
2018-01-16 $9.07 $9.35 $9.03 $9.08 $8.99 103,749
2018-01-12 $9.19 $9.32 $8.91 $9.11 $9.02 194,900
2018-01-11 $9.26 $9.30 $9.13 $9.24 $9.15 83,339
2018-01-10 $9.14 $9.24 $9.05 $9.21 $9.12 172,820
2018-01-09 $9.20 $9.38 $9.06 $9.12 $9.03 281,634
2018-01-08 $9.56 $9.56 $9.12 $9.22 $9.13 236,012
2018-01-05 $9.60 $9.60 $9.39 $9.54 $9.45 132,346
2018-01-04 $9.80 $9.80 $9.50 $9.60 $9.50 166,092
2018-01-03 $9.97 $9.99 $9.70 $9.81 $9.71 121,930
2018-01-02 $9.90 $10.15 $9.73 $9.97 $9.87 192,954
2017-12-29 $9.47 $9.96 $9.41 $9.95 $9.85 286,470
2017-12-28 $9.25 $9.70 $9.25 $9.53 $9.44 204,990
2017-12-27 $9.41 $9.58 $9.19 $9.24 $9.15 244,844
2017-12-26 $9.95 $9.98 $9.36 $9.45 $9.36 231,505
2017-12-22 $10.07 $10.11 $9.95 $9.99 $9.89 95,123
2017-12-21 $10.11 $10.13 $10.00 $10.02 $9.92 33,143
2017-12-20 $10.10 $10.28 $10.00 $10.05 $9.95 50,758
2017-12-19 $10.34 $10.37 $10.03 $10.07 $9.97 180,804
2017-12-18 $9.87 $10.07 $9.83 $10.06 $9.96 259,175
2017-12-15 $10.21 $10.55 $9.92 $10.02 $9.92 662,562
2017-12-14 $10.74 $10.79 $10.44 $10.46 $10.36 244,051
2017-12-13 $10.68 $10.83 $10.58 $10.64 $10.53 236,743
2017-12-12 $10.36 $10.76 $10.36 $10.62 $10.51 285,398
2017-12-11 $10.35 $10.56 $10.33 $10.41 $10.31 119,602
2017-12-08 $10.32 $10.56 $10.30 $10.34 $10.24 62,639
2017-12-07 $10.52 $10.73 $10.30 $10.31 $10.21 200,305
2017-12-06 $10.70 $10.85 $10.50 $10.53 $10.43 172,959
2017-12-05 $11.00 $11.05 $10.70 $10.71 $10.60 117,158
2017-12-04 $11.03 $11.24 $11.00 $11.01 $10.90 107,220
2017-12-01 $11.00 $11.05 $10.77 $11.01 $10.90 113,411
2017-11-30 $10.90 $11.08 $10.85 $10.97 $10.86 115,219
2017-11-29 $10.88 $10.96 $10.70 $10.84 $10.73 109,400
2017-11-28 $11.11 $11.19 $10.70 $10.86 $10.75 326,847
2017-11-27 $11.51 $11.51 $11.08 $11.10 $10.99 173,429
2017-11-24 $11.65 $11.69 $11.30 $11.49 $11.38 84,969
2017-11-22 $11.74 $12.25 $11.57 $11.60 $11.49 254,380
2017-11-21 $11.05 $11.98 $10.50 $11.74 $11.62 690,084
2017-11-20 $10.95 $11.01 $10.53 $11.00 $10.89 334,732
2017-11-17 $11.00 $11.07 $10.80 $10.95 $10.84 185,940
2017-11-16 $11.01 $11.19 $10.94 $10.97 $10.86 228,076
2017-11-15 $11.00 $11.01 $10.48 $11.01 $10.90 162,131
2017-11-14 $10.80 $11.06 $10.79 $11.00 $10.89 252,606
2017-11-13 $10.85 $10.90 $10.66 $10.83 $10.72 117,853
2017-11-10 $10.84 $11.02 $10.84 $10.87 $10.76 30,770
2017-11-09 $11.03 $11.03 $10.66 $10.85 $10.74 276,212
2017-11-08 $11.44 $11.53 $10.93 $11.02 $10.91 254,862
2017-11-07 $12.05 $12.05 $11.35 $11.39 $11.28 207,242
2017-11-06 $12.42 $12.42 $11.85 $11.90 $11.78 236,583
2017-11-03 $12.28 $12.40 $12.03 $12.35 $12.23 257,193
2017-11-02 $12.01 $12.29 $12.00 $12.25 $12.13 154,930
2017-11-01 $12.20 $12.44 $11.99 $12.04 $11.92 239,435
2017-10-31 $11.77 $12.15 $11.68 $12.13 $12.01 200,139
2017-10-30 $12.00 $12.02 $11.60 $11.82 $11.70 255,570
2017-10-27 $11.20 $12.08 $11.17 $12.01 $11.89 544,841
2017-10-26 $11.21 $11.25 $10.94 $11.20 $11.09 374,631
2017-10-25 $11.16 $11.40 $10.96 $11.20 $11.09 234,129
2017-10-24 $10.74 $11.14 $10.74 $11.12 $11.01 241,610
2017-10-23 $10.97 $11.06 $10.58 $10.75 $10.64 349,766
2017-10-20 $10.98 $11.12 $10.87 $10.92 $10.81 235,877
2017-10-19 $10.90 $10.99 $10.69 $10.92 $10.81 205,844
2017-10-18 $10.90 $11.11 $10.80 $10.88 $10.77 355,813
2017-10-17 $10.77 $10.99 $10.76 $10.90 $10.79 200,645
2017-10-16 $11.01 $11.05 $10.72 $10.76 $10.65 277,668
2017-10-13 $10.99 $11.17 $10.96 $10.99 $10.88 121,578
2017-10-12 $11.12 $11.21 $10.98 $10.99 $10.88 106,368
2017-10-11 $10.94 $11.19 $10.89 $11.10 $10.99 133,569
2017-10-10 $10.93 $11.02 $10.84 $10.94 $10.83 106,877
2017-10-09 $11.27 $11.27 $10.87 $10.91 $10.80 157,557
2017-10-06 $11.46 $11.60 $11.26 $11.31 $11.20 161,681
2017-10-05 $11.66 $11.70 $11.48 $11.49 $11.38 198,428
2017-10-04 $11.58 $11.72 $11.46 $11.64 $11.52 145,247
2017-10-03 $11.81 $12.19 $11.51 $11.55 $11.44 340,680
2017-10-02 $11.12 $12.00 $11.02 $11.80 $11.68 517,392
2017-09-29 $10.69 $11.15 $10.69 $11.12 $11.01 294,695
2017-09-28 $10.85 $10.88 $10.64 $10.69 $10.58 256,792
2017-09-27 $10.96 $11.15 $10.83 $10.85 $10.74 227,968
2017-09-26 $10.99 $11.29 $10.93 $10.95 $10.84 167,601
2017-09-25 $11.07 $11.27 $10.91 $11.00 $10.89 170,676
2017-09-22 $11.47 $11.49 $10.78 $11.18 $11.07 513,886
2017-09-21 $11.70 $11.79 $11.31 $11.50 $11.39 325,855
2017-09-20 $12.04 $12.08 $11.67 $11.71 $11.59 236,526
2017-09-19 $12.00 $12.29 $11.91 $12.04 $11.92 176,243
2017-09-18 $11.93 $12.09 $11.91 $12.00 $11.88 155,090
2017-09-15 $12.00 $12.16 $11.80 $11.94 $11.82 310,024
2017-09-14 $12.00 $12.18 $11.72 $12.00 $11.88 332,571
2017-09-13 $12.27 $12.44 $11.91 $12.00 $11.88 284,242
2017-09-12 $12.25 $12.40 $12.15 $12.20 $12.08 248,458
2017-09-11 $13.20 $13.25 $12.25 $12.30 $12.18 543,817
2017-09-08 $13.23 $13.29 $13.11 $13.13 $13.00 170,931
2017-09-07 $13.21 $13.45 $13.18 $13.24 $13.11 186,799
2017-09-06 $13.06 $13.26 $13.06 $13.21 $13.08 279,787
2017-09-05 $13.35 $13.42 $12.98 $13.05 $12.92 300,398
2017-09-01 $13.21 $13.64 $13.21 $13.32 $13.19 285,341
2017-08-31 $12.98 $13.31 $12.95 $13.20 $13.07 525,263
2017-08-30 $13.26 $13.66 $12.71 $12.97 $12.84 921,781
2017-08-29 $13.49 $13.83 $13.19 $13.22 $13.09 497,587
2017-08-28 $14.50 $14.60 $13.48 $13.49 $13.36 738,541
2017-08-25 $14.07 $14.77 $14.07 $14.67 $14.52 801,991
2017-08-24 $14.81 $14.95 $13.40 $14.07 $13.93 1,175,980
2017-08-23 $12.31 $12.59 $12.31 $12.49 $12.37 563,586
2017-08-22 $12.67 $12.80 $12.10 $12.31 $12.19 565,112
2017-08-21 $12.90 $13.05 $12.55 $12.65 $12.52 352,762
2017-08-18 $12.61 $12.89 $12.42 $12.86 $12.73 280,585
2017-08-17 $13.03 $13.05 $12.53 $12.54 $12.42 286,142
2017-08-16 $12.88 $13.22 $12.71 $13.04 $12.91 517,859
2017-08-15 $12.23 $12.90 $12.18 $12.88 $12.75 553,655
2017-08-14 $12.08 $12.44 $11.98 $12.26 $12.14 516,462
2017-08-11 $11.71 $12.14 $11.50 $12.07 $11.95 578,772
2017-08-10 $11.95 $12.09 $11.91 $12.03 $11.91 302,424
2017-08-09 $12.04 $12.10 $11.86 $11.95 $11.83 308,811
2017-08-08 $11.80 $12.05 $11.67 $12.02 $11.90 372,563
2017-08-07 $12.03 $12.26 $11.75 $11.88 $11.76 541,877
2017-08-04 $11.91 $12.44 $11.78 $12.01 $11.89 419,539
2017-08-03 $11.67 $11.89 $11.50 $11.82 $11.70 194,589
2017-08-02 $11.62 $11.81 $11.52 $11.68 $11.56 244,115
2017-08-01 $11.78 $11.89 $11.63 $11.73 $11.61 481,738
2017-07-31 $12.04 $12.44 $11.69 $11.78 $11.66 648,581
2017-07-28 $11.27 $11.97 $11.18 $11.91 $11.79 565,938
2017-07-27 $11.12 $11.26 $10.86 $11.26 $11.15 812,475
2017-07-26 $10.79 $11.12 $10.75 $11.11 $11.00 1,125,509
2017-07-25 $10.70 $10.81 $10.42 $10.78 $10.67 744,343
2017-07-24 $10.33 $10.70 $10.20 $10.66 $10.55 522,624
2017-07-21 $10.10 $10.35 $10.03 $10.28 $10.18 241,138
2017-07-20 $10.05 $10.12 $9.93 $10.10 $10.00 170,365
2017-07-19 $10.25 $10.31 $9.92 $10.04 $9.94 384,348
2017-07-18 $10.20 $10.26 $10.04 $10.23 $10.13 408,456
2017-07-17 $10.02 $10.30 $9.93 $10.26 $10.16 633,227
2017-07-14 $9.94 $10.16 $9.82 $10.03 $9.93 350,233
2017-07-13 $10.37 $10.38 $9.87 $9.88 $9.78 386,880
2017-07-12 $10.15 $10.51 $10.09 $10.33 $10.23 538,742
2017-07-11 $9.85 $10.27 $9.82 $10.20 $10.10 954,117
2017-07-10 $9.83 $10.05 $9.70 $9.81 $9.71 397,364
2017-07-07 $9.89 $9.95 $9.75 $9.82 $9.72 565,131
2017-07-06 $9.71 $9.98 $9.66 $9.89 $9.79 352,828
2017-07-05 $10.00 $10.04 $9.63 $9.79 $9.69 366,471
2017-07-03 $9.53 $10.06 $9.40 $9.98 $9.88 869,478
2017-06-30 $9.34 $9.64 $9.12 $9.48 $9.39 547,510
2017-06-29 $9.50 $9.57 $9.15 $9.28 $9.19 607,948
2017-06-28 $9.45 $9.56 $9.35 $9.51 $9.42 818,624
2017-06-27 $9.49 $9.60 $9.14 $9.50 $9.41 897,475
2017-06-26 $9.77 $9.79 $9.44 $9.49 $9.40 386,810
2017-06-23 $9.59 $9.83 $9.44 $9.77 $9.67 943,952
2017-06-22 $9.90 $9.94 $9.11 $9.60 $9.50 1,061,673
2017-06-21 $8.80 $9.15 $8.79 $9.09 $9.00 480,294
2017-06-20 $8.80 $8.83 $8.54 $8.80 $8.71 250,179
2017-06-19 $9.13 $9.25 $8.57 $8.81 $8.72 270,850
2017-06-16 $8.45 $9.15 $8.24 $9.13 $9.04 3,245,148
2017-06-15 $8.27 $8.61 $8.15 $8.49 $8.41 648,195
2017-06-14 $8.32 $8.47 $7.87 $8.28 $8.20 527,634
2017-06-13 $8.40 $8.47 $8.19 $8.34 $8.26 348,299
2017-06-12 $8.61 $8.61 $8.14 $8.34 $8.26 310,803
2017-06-09 $8.41 $8.72 $8.03 $8.60 $8.51 890,021
2017-06-08 $8.44 $8.62 $8.31 $8.38 $8.30 211,107
2017-06-07 $8.05 $8.50 $8.04 $8.47 $8.39 1,221,038
2017-06-06 $8.15 $8.34 $8.00 $8.11 $8.03 337,640
2017-06-05 $8.45 $8.63 $8.05 $8.25 $8.17 948,024
2017-06-02 $8.37 $8.63 $8.06 $8.50 $8.42 867,149
2017-06-01 $8.54 $8.54 $8.13 $8.35 $8.27 785,450
2017-05-31 $8.84 $8.93 $8.06 $8.50 $8.42 1,058,427
2017-05-30 $9.02 $9.08 $8.64 $8.79 $8.70 421,857
2017-05-26 $8.38 $9.15 $8.03 $9.09 $9.00 1,489,915
2017-05-25 $8.14 $8.49 $8.01 $8.46 $8.38 382,254
2017-05-24 $7.76 $8.40 $7.70 $8.17 $8.09 794,566
2017-05-23 $7.67 $7.89 $7.49 $7.76 $7.68 375,041
2017-05-22 $7.76 $7.82 $7.40 $7.68 $7.60 209,106
2017-05-19 $7.61 $7.81 $7.42 $7.77 $7.69 154,709
2017-05-18 $7.51 $7.80 $7.45 $7.67 $7.59 68,671
2017-05-17 $7.71 $7.81 $7.49 $7.50 $7.43 104,142
2017-05-16 $7.96 $8.08 $7.61 $7.76 $7.68 664,982
2017-05-15 $7.78 $7.97 $7.61 $7.95 $7.87 547,989
2017-05-12 $7.50 $7.92 $7.45 $7.86 $7.78 608,048
2017-05-11 $7.30 $7.71 $7.08 $7.70 $7.62 642,138
2017-05-10 $7.15 $7.50 $7.12 $7.32 $7.25 60,019
2017-05-09 $7.23 $7.41 $7.20 $7.25 $7.18 66,760
2017-05-08 $7.40 $7.40 $7.22 $7.27 $7.20 50,847
2017-05-05 $7.35 $7.73 $7.35 $7.41 $7.34 72,241
2017-05-04 $7.43 $7.46 $7.28 $7.34 $7.27 51,088
2017-05-03 $7.50 $7.61 $7.44 $7.46 $7.39 169,435
2017-05-02 $7.55 $7.60 $7.41 $7.48 $7.41 115,749
2017-05-01 $7.48 $7.72 $7.16 $7.58 $7.50 279,516
2017-04-28 $7.38 $7.67 $7.18 $7.60 $7.52 973,851
2017-04-27 $6.85 $7.56 $6.78 $7.38 $7.31 546,163
2017-04-26 $6.90 $7.07 $6.78 $6.86 $6.79 306,238
2017-04-25 $6.85 $6.88 $6.73 $6.85 $6.78 97,810
2017-04-24 $6.90 $6.96 $6.72 $6.84 $6.77 90,637
2017-04-21 $7.20 $7.26 $6.65 $6.85 $6.78 277,364
2017-04-20 $7.37 $7.38 $7.03 $7.26 $7.19 116,946
2017-04-19 $7.50 $7.64 $7.35 $7.40 $7.33 80,337
2017-04-18 $7.81 $7.81 $7.34 $7.50 $7.43 283,015
2017-04-17 $8.11 $8.12 $7.63 $7.90 $7.82 208,568
2017-04-13 $6.49 $8.06 $6.26 $8.01 $7.93 971,070
2017-04-12 $6.86 $7.15 $6.86 $6.96 $6.89 62,670
2017-04-11 $7.19 $7.40 $6.70 $6.88 $6.81 83,910
2017-04-10 $7.36 $7.36 $7.08 $7.25 $7.18 138,257
2017-04-07 $7.25 $7.36 $6.68 $7.36 $7.29 377,985
2017-04-06 $6.86 $7.30 $6.54 $7.30 $7.23 501,183
2017-04-05 $6.35 $6.90 $6.17 $6.87 $6.80 262,438
2017-04-04 $6.84 $6.84 $6.33 $6.37 $6.31 40,017
2017-04-03 $6.71 $6.88 $6.46 $6.86 $6.79 123,557
2017-03-31 $6.60 $6.80 $6.25 $6.66 $6.59 150,466
2017-03-30 $6.30 $6.60 $6.06 $6.55 $6.49 684,415
2017-03-29 $6.24 $6.34 $6.16 $6.34 $6.28 54,733
2017-03-28 $6.18 $6.32 $6.00 $6.25 $6.19 95,535
2017-03-27 $6.10 $6.24 $6.10 $6.22 $6.16 17,172
2017-03-24 $6.06 $6.33 $6.06 $6.21 $6.15 109,399
2017-03-23 $5.94 $6.22 $5.94 $6.06 $6.00 150,375
2017-03-22 $5.63 $6.10 $5.06 $6.06 $6.00 346,861
2017-03-21 $5.79 $5.79 $5.59 $5.63 $5.57 28,765
2017-03-20 $5.62 $5.71 $5.53 $5.68 $5.62 33,257
2017-03-17 $5.79 $5.83 $5.60 $5.62 $5.56 26,946
2017-03-16 $5.83 $5.99 $5.76 $5.79 $5.73 15,893
2017-03-15 $5.85 $5.88 $5.74 $5.79 $5.73 21,293
2017-03-14 $5.84 $5.89 $5.82 $5.87 $5.81 14,258
2017-03-13 $5.69 $5.96 $5.69 $5.88 $5.82 35,124
2017-03-10 $5.87 $5.90 $5.74 $5.74 $5.68 57,536
2017-03-09 $5.90 $6.00 $5.85 $5.87 $5.82 24,758
2017-03-08 $5.85 $5.95 $5.83 $5.87 $5.81 51,927
2017-03-07 $5.86 $5.90 $5.80 $5.88 $5.82 30,860
2017-03-06 $5.88 $5.96 $5.87 $5.87 $5.81 42,217
2017-03-03 $6.03 $6.07 $5.94 $5.95 $5.89 35,687
2017-03-02 $6.17 $6.17 $5.91 $6.03 $5.97 52,310
2017-03-01 $6.28 $6.32 $6.11 $6.18 $6.12 62,891
2017-02-28 $6.12 $6.33 $6.02 $6.28 $6.22 64,612
2017-02-27 $5.88 $6.56 $5.88 $6.13 $6.07 511,845
2017-02-24 $5.90 $5.92 $5.88 $5.92 $5.86 14,340
2017-02-23 $5.93 $5.98 $5.88 $5.91 $5.85 21,761
2017-02-22 $6.05 $6.05 $5.97 $5.98 $5.92 14,159
2017-02-21 $6.05 $6.10 $5.98 $6.05 $5.99 275,166
2017-02-17 $5.97 $6.10 $5.97 $6.06 $6.00 22,693
2017-02-16 $5.94 $6.05 $5.94 $6.01 $5.95 37,380
2017-02-15 $5.88 $5.96 $5.85 $5.95 $5.89 62,769
2017-02-14 $5.82 $5.88 $5.82 $5.88 $5.82 28,360
2017-02-13 $5.88 $5.90 $5.87 $5.88 $5.82 16,138
2017-02-10 $5.85 $5.89 $5.83 $5.89 $5.83 50,426
2017-02-09 $5.81 $5.89 $5.78 $5.85 $5.79 23,884
2017-02-08 $5.90 $5.90 $5.81 $5.89 $5.83 38,795
2017-02-07 $5.88 $5.90 $5.85 $5.89 $5.83 31,246
2017-02-06 $5.79 $5.88 $5.76 $5.87 $5.81 51,925
2017-02-03 $5.87 $5.89 $5.80 $5.87 $5.81 31,378
2017-02-02 $5.85 $5.88 $5.78 $5.85 $5.79 39,684
2017-02-01 $5.88 $5.88 $5.81 $5.85 $5.79 52,686
2017-01-31 $5.88 $5.89 $5.76 $5.87 $5.81 68,479
2017-01-30 $5.87 $5.89 $5.77 $5.85 $5.79 44,273
2017-01-27 $5.85 $5.88 $5.71 $5.83 $5.77 34,124
2017-01-26 $5.80 $5.87 $5.68 $5.85 $5.79 76,125
2017-01-25 $5.86 $5.86 $5.67 $5.73 $5.67 58,678
2017-01-24 $5.89 $5.89 $5.79 $5.86 $5.80 63,958
2017-01-23 $5.82 $5.88 $5.81 $5.86 $5.80 50,085
2017-01-20 $5.85 $5.91 $5.75 $5.83 $5.77 81,137
2017-01-19 $5.93 $5.93 $5.79 $5.88 $5.82 102,419
2017-01-18 $5.94 $5.95 $5.81 $5.88 $5.82 50,868
2017-01-17 $5.83 $5.90 $5.73 $5.87 $5.81 133,671
2017-01-13 $5.78 $5.90 $5.72 $5.88 $5.82 25,880
2017-01-12 $5.82 $5.85 $5.73 $5.78 $5.72 58,394
2017-01-11 $5.79 $5.80 $5.73 $5.79 $5.73 47,774
2017-01-10 $5.78 $5.85 $5.69 $5.80 $5.74 48,616
2017-01-09 $5.75 $5.79 $5.71 $5.78 $5.72 29,157
2017-01-06 $5.75 $5.80 $5.66 $5.76 $5.70 67,671
2017-01-05 $5.78 $5.84 $5.66 $5.78 $5.72 63,409
2017-01-04 $5.70 $5.83 $5.59 $5.74 $5.68 92,386
2017-01-03 $6.12 $6.12 $5.65 $5.82 $5.76 322,792
2016-12-30 $5.77 $6.20 $5.54 $6.12 $6.06 763,679
2016-12-29 $5.34 $5.50 $5.30 $5.47 $5.42 69,515
2016-12-28 $5.47 $5.70 $5.34 $5.36 $5.31 154,795
2016-12-27 $6.33 $6.33 $5.21 $5.37 $5.32 310,420
2016-12-23 $5.34 $6.43 $5.31 $6.34 $6.28 528,439
2016-12-22 $5.31 $5.40 $5.14 $5.35 $5.30 156,546
2016-12-21 $4.87 $5.39 $4.77 $5.31 $5.26 287,260
2016-12-20 $4.43 $5.05 $4.43 $4.91 $4.86 175,012
2016-12-19 $4.55 $4.65 $4.32 $4.42 $4.38 648,669
2016-12-16 $4.82 $4.90 $4.27 $4.46 $4.42 129,194
2016-12-15 $5.29 $5.29 $4.70 $4.84 $4.79 111,207
2016-12-14 $5.10 $5.37 $5.02 $5.30 $5.25 110,345
2016-12-13 $4.45 $5.10 $4.41 $5.06 $5.01 630,329
2016-12-12 $4.55 $4.81 $4.38 $4.44 $4.40 148,134
2016-12-09 $4.58 $4.68 $4.50 $4.62 $4.57 142,712
2016-12-08 $4.36 $4.76 $4.34 $4.62 $4.57 182,599
2016-12-07 $4.41 $4.50 $4.38 $4.47 $4.43 41,129
2016-12-06 $4.57 $4.67 $4.31 $4.47 $4.43 138,601
2016-12-05 $4.81 $4.93 $4.52 $4.65 $4.60 141,504
2016-12-02 $4.97 $5.06 $4.54 $4.83 $4.78 94,362
2016-12-01 $4.93 $5.01 $4.93 $4.98 $4.93 35,850
2016-11-30 $5.00 $5.08 $4.94 $4.98 $4.93 84,125
2016-11-29 $5.02 $5.16 $4.98 $5.00 $4.95 85,111
2016-11-28 $5.00 $5.00 $4.96 $4.99 $4.94 13,317
2016-11-25 $5.02 $5.02 $4.89 $4.99 $4.94 38,507
2016-11-23 $5.01 $5.01 $4.97 $4.99 $4.94 24,975
2016-11-22 $4.97 $5.00 $4.97 $5.00 $4.95 25,713
2016-11-21 $4.97 $5.00 $4.97 $4.97 $4.92 19,595
2016-11-18 $5.05 $5.05 $4.95 $4.95 $4.90 38,334
2016-11-17 $5.03 $5.07 $4.99 $5.07 $5.02 23,944
2016-11-16 $5.03 $5.03 $4.97 $5.03 $4.98 21,839
2016-11-15 $5.04 $5.04 $5.00 $5.01 $4.96 26,412
2016-11-14 $4.98 $5.04 $4.92 $5.01 $4.96 27,388
2016-11-11 $5.00 $5.04 $4.94 $5.03 $4.98 24,148
2016-11-10 $4.95 $5.08 $4.95 $5.00 $4.95 28,876
2016-11-09 $4.83 $5.04 $4.71 $5.03 $4.98 34,786
2016-11-08 $4.85 $5.03 $4.85 $5.02 $4.97 8,235
2016-11-07 $5.01 $5.08 $4.86 $4.91 $4.86 8,799
2016-11-04 $4.90 $5.03 $4.90 $5.01 $4.96 45,979
2016-11-03 $4.95 $5.02 $4.92 $5.00 $4.95 34,681
2016-11-02 $4.87 $5.01 $4.87 $5.00 $4.95 102,117
2016-11-01 $5.14 $5.14 $4.91 $4.92 $4.87 30,432
2016-10-31 $5.00 $5.11 $4.90 $5.01 $4.96 67,990
2016-10-28 $4.84 $5.04 $4.84 $5.02 $4.97 24,425
2016-10-27 $5.07 $5.07 $4.75 $4.84 $4.79 82,475
2016-10-26 $4.60 $4.78 $4.57 $4.75 $4.70 56,741
2016-10-25 $4.68 $4.72 $4.59 $4.63 $4.58 45,357
2016-10-24 $4.66 $4.66 $4.57 $4.65 $4.60 44,822
2016-10-21 $4.74 $4.84 $4.62 $4.66 $4.61 47,399
2016-10-20 $4.75 $4.82 $4.75 $4.78 $4.73 7,245
2016-10-19 $4.67 $4.80 $4.62 $4.77 $4.72 87,033
2016-10-18 $4.60 $4.61 $4.53 $4.61 $4.56 104,068
2016-10-17 $4.92 $4.93 $4.52 $4.56 $4.51 117,842
2016-10-14 $5.07 $5.07 $4.91 $4.96 $4.91 39,719
2016-10-13 $5.05 $5.12 $5.05 $5.08 $5.03 11,942
2016-10-12 $5.06 $5.16 $5.06 $5.07 $5.02 8,038
2016-10-11 $5.10 $5.14 $5.07 $5.11 $5.06 30,311
2016-10-10 $5.20 $5.25 $5.02 $5.10 $5.05 28,251
2016-10-07 $5.17 $5.19 $5.17 $5.18 $5.13 4,540
2016-10-06 $5.18 $5.19 $5.09 $5.18 $5.13 13,845
2016-10-05 $5.23 $5.25 $5.23 $5.23 $5.18 4,188
2016-10-04 $5.11 $5.21 $5.11 $5.21 $5.16 15,142
2016-10-03 $5.11 $5.12 $5.11 $5.11 $5.06 1,262
2016-09-30 $5.13 $5.16 $5.11 $5.11 $5.06 14,396
2016-09-29 $5.26 $5.26 $5.12 $5.12 $5.07 6,800
2016-09-28 $5.25 $5.29 $5.25 $5.27 $5.22 1,469
2016-09-27 $5.22 $5.30 $5.21 $5.26 $5.21 3,965
2016-09-26 $5.30 $5.30 $5.22 $5.25 $5.20 6,730
2016-09-23 $5.32 $5.35 $5.32 $5.32 $5.27 13,421
2016-09-22 $5.30 $5.37 $5.30 $5.37 $5.32 22,780
2016-09-21 $5.43 $5.43 $5.29 $5.32 $5.27 72,089
2016-09-20 $5.40 $5.45 $5.40 $5.43 $5.38 25,188
2016-09-19 $5.35 $5.45 $5.35 $5.39 $5.34 9,305
2016-09-16 $5.41 $5.52 $5.35 $5.35 $5.30 9,800
2016-09-15 $5.30 $5.49 $5.30 $5.46 $5.41 36,167
2016-09-14 $5.16 $5.31 $5.16 $5.27 $5.22 59,335
2016-09-13 $5.30 $5.30 $5.21 $5.25 $5.20 9,232
2016-09-12 $5.13 $5.38 $5.10 $5.35 $5.30 45,687
2016-09-09 $5.31 $5.33 $5.07 $5.11 $5.06 85,305
2016-09-08 $5.25 $5.34 $5.25 $5.31 $5.26 34,440
2016-09-07 $5.30 $5.33 $5.21 $5.25 $5.20 59,084
2016-09-06 $5.30 $5.43 $5.25 $5.28 $5.23 78,159
2016-09-02 $5.25 $5.33 $5.25 $5.29 $5.24 2,369
2016-09-01 $5.29 $5.30 $5.25 $5.25 $5.20 54,876
2016-08-31 $5.27 $5.33 $5.22 $5.26 $5.21 57,630
2016-08-30 $5.26 $5.26 $5.20 $5.26 $5.21 72,767
2016-08-29 $5.24 $5.28 $5.21 $5.27 $5.22 115,280
2016-08-26 $5.25 $5.34 $5.23 $5.29 $5.24 24,475
2016-08-25 $5.25 $5.26 $5.17 $5.25 $5.20 30,021
2016-08-24 $5.21 $5.37 $5.20 $5.26 $5.21 41,263
2016-08-23 $5.35 $5.39 $5.20 $5.20 $5.15 56,023
2016-08-22 $5.24 $5.41 $5.20 $5.26 $5.21 125,505
2016-08-19 $4.93 $5.23 $4.93 $5.21 $5.16 241,155
2016-08-18 $4.98 $5.05 $4.94 $4.94 $4.89 28,131
2016-08-17 $5.01 $5.04 $4.94 $5.01 $4.96 53,390
2016-08-16 $5.09 $5.11 $5.02 $5.04 $4.99 25,388
2016-08-15 $5.10 $5.19 $5.10 $5.12 $5.07 9,255
2016-08-12 $5.10 $5.16 $5.03 $5.10 $5.05 131,941
2016-08-11 $5.23 $5.23 $5.01 $5.08 $5.03 146,779
2016-08-10 $5.28 $5.30 $5.23 $5.24 $5.19 46,402
2016-08-09 $5.29 $5.31 $5.29 $5.30 $5.25 12,375
2016-08-08 $5.31 $5.34 $5.28 $5.28 $5.23 9,979
2016-08-05 $5.34 $5.36 $5.31 $5.31 $5.26 47,554
2016-08-04 $5.38 $5.39 $5.31 $5.31 $5.26 13,942
2016-08-03 $5.36 $5.38 $5.36 $5.36 $5.31 37,231
2016-08-02 $5.36 $5.38 $5.35 $5.35 $5.30 5,408
2016-08-01 $5.32 $5.41 $5.32 $5.37 $5.32 28,905
2016-07-29 $5.39 $5.41 $5.34 $5.36 $5.31 28,750
2016-07-28 $5.44 $5.45 $5.39 $5.41 $5.36 90,135
2016-07-27 $5.49 $5.49 $5.38 $5.42 $5.37 54,175
2016-07-26 $5.53 $5.55 $5.40 $5.41 $5.36 44,196
2016-07-25 $5.69 $5.69 $5.45 $5.45 $5.40 13,732
2016-07-22 $5.55 $5.60 $5.55 $5.57 $5.51 15,760
2016-07-21 $5.59 $5.65 $5.53 $5.56 $5.50 8,191
2016-07-20 $5.57 $5.59 $5.50 $5.53 $5.48 18,130
2016-07-19 $5.45 $5.49 $5.42 $5.49 $5.44 12,571
2016-07-18 $5.46 $5.46 $5.42 $5.45 $5.40 10,642
2016-07-15 $5.40 $5.47 $5.40 $5.47 $5.42 12,366
2016-07-14 $5.48 $5.48 $5.41 $5.46 $5.41 15,594
2016-07-13 $5.54 $5.56 $5.44 $5.46 $5.41 56,125
2016-07-12 $5.38 $5.54 $5.38 $5.49 $5.44 27,994
2016-07-11 $5.43 $5.46 $5.36 $5.42 $5.37 23,570
2016-07-08 $5.52 $5.56 $5.40 $5.47 $5.42 96,241
2016-07-07 $5.62 $5.65 $5.45 $5.55 $5.50 157,146
2016-07-06 $5.78 $5.78 $5.56 $5.61 $5.55 79,062
2016-07-05 $5.79 $5.79 $5.67 $5.78 $5.72 5,933
2016-07-01 $5.76 $5.84 $5.72 $5.83 $5.77 11,304
2016-06-30 $5.71 $5.80 $5.65 $5.75 $5.69 49,987
2016-06-29 $5.70 $5.82 $5.60 $5.71 $5.65 18,399
2016-06-28 $5.68 $5.78 $5.68 $5.75 $5.69 8,497
2016-06-27 $5.80 $5.80 $5.68 $5.71 $5.65 16,198
2016-06-24 $5.75 $5.82 $5.75 $5.78 $5.72 9,657
2016-06-23 $5.83 $5.88 $5.78 $5.86 $5.80 22,966
2016-06-22 $5.78 $5.82 $5.78 $5.82 $5.76 37,112
2016-06-21 $5.90 $5.90 $5.76 $5.79 $5.73 19,409
2016-06-20 $6.02 $6.08 $5.88 $5.91 $5.85 42,678
2016-06-17 $5.87 $6.04 $5.87 $6.01 $5.95 42,966
2016-06-16 $5.81 $6.01 $5.79 $5.92 $5.86 96,778
2016-06-15 $6.10 $6.10 $5.67 $5.77 $5.71 106,946
2016-06-14 $5.75 $6.05 $5.75 $5.93 $5.87 117,454
2016-06-13 $5.92 $5.92 $5.75 $5.78 $5.72 84,471
2016-06-10 $5.98 $5.99 $5.90 $5.92 $5.86 18,911
2016-06-09 $5.93 $5.99 $5.93 $5.98 $5.92 7,750
2016-06-08 $5.93 $5.99 $5.93 $5.98 $5.92 20,367
2016-06-07 $5.98 $6.02 $5.90 $5.94 $5.88 27,003
2016-06-06 $5.96 $6.03 $5.96 $5.99 $5.93 24,399
2016-06-03 $6.03 $6.05 $5.95 $5.99 $5.93 91,283
2016-06-02 $6.07 $6.12 $6.03 $6.08 $6.02 37,528
2016-06-01 $6.12 $6.12 $6.05 $6.10 $6.04 6,244
2016-05-31 $6.07 $6.15 $6.01 $6.08 $6.02 21,761
2016-05-27 $6.04 $6.05 $5.80 $6.03 $5.97 34,015
2016-05-26 $6.01 $6.07 $6.01 $6.05 $5.99 12,630
2016-05-25 $6.03 $6.12 $6.00 $6.02 $5.96 14,847
2016-05-24 $6.14 $6.14 $6.05 $6.05 $5.99 8,315
2016-05-23 $6.03 $6.19 $6.03 $6.13 $6.07 21,050
2016-05-20 $6.05 $6.06 $6.05 $6.06 $6.00 4,949
2016-05-19 $6.05 $6.07 $6.05 $6.06 $6.00 9,637
2016-05-18 $6.05 $6.08 $6.04 $6.05 $5.99 21,330
2016-05-17 $6.14 $6.14 $6.04 $6.05 $5.99 5,291
2016-05-16 $6.12 $6.18 $6.11 $6.14 $6.08 13,409
2016-05-13 $6.20 $6.21 $6.12 $6.17 $6.11 7,362
2016-05-12 $6.15 $6.23 $6.15 $6.21 $6.15 150,035
2016-05-11 $6.23 $6.23 $6.18 $6.23 $6.17 107,628
2016-05-10 $6.20 $6.23 $6.17 $6.23 $6.17 145,082
2016-05-09 $6.14 $6.25 $6.14 $6.21 $6.15 43,127
2016-05-06 $6.15 $6.26 $6.15 $6.20 $6.14 26,469
2016-05-05 $6.22 $6.29 $6.21 $6.22 $6.16 4,870
2016-05-04 $6.17 $6.26 $6.17 $6.25 $6.19 32,298
2016-05-03 $6.12 $6.27 $6.11 $6.21 $6.15 27,300
2016-05-02 $6.17 $6.24 $6.14 $6.21 $6.15 24,500
2016-04-29 $6.21 $6.26 $6.17 $6.24 $6.18 10,476
2016-04-28 $6.20 $6.25 $6.19 $6.20 $6.14 37,183
2016-04-27 $6.19 $6.23 $6.13 $6.22 $6.16 8,182
2016-04-26 $6.22 $6.24 $6.15 $6.24 $6.18 11,496
2016-04-25 $6.21 $6.28 $6.21 $6.24 $6.18 5,900
2016-04-22 $6.12 $6.30 $6.12 $6.24 $6.18 21,133
2016-04-21 $6.30 $6.31 $6.14 $6.14 $6.08 34,276
2016-04-20 $6.34 $6.35 $6.26 $6.27 $6.21 5,170
2016-04-19 $6.29 $6.33 $6.21 $6.33 $6.27 8,717
2016-04-18 $6.28 $6.35 $6.28 $6.33 $6.27 16,846
2016-04-15 $6.28 $6.31 $6.26 $6.29 $6.23 3,141
2016-04-14 $6.34 $6.34 $6.25 $6.31 $6.25 8,120
2016-04-13 $6.22 $6.39 $6.20 $6.33 $6.27 43,888
2016-04-12 $6.18 $6.22 $6.18 $6.19 $6.13 2,687
2016-04-11 $6.22 $6.22 $6.19 $6.21 $6.15 5,200
2016-04-08 $6.21 $6.28 $6.18 $6.22 $6.16 15,847
2016-04-07 $6.29 $6.34 $6.15 $6.22 $6.16 21,123
2016-04-06 $6.26 $6.37 $6.24 $6.31 $6.25 55,684
2016-04-05 $6.18 $6.31 $6.15 $6.19 $6.13 92,847
2016-04-04 $6.19 $6.32 $6.18 $6.18 $6.12 22,982
2016-04-01 $6.07 $6.30 $6.07 $6.27 $6.21 109,002
2016-03-31 $6.15 $6.19 $6.01 $6.07 $6.01 20,722
2016-03-30 $6.20 $6.24 $6.06 $6.20 $6.14 26,029
2016-03-29 $6.04 $6.20 $5.99 $6.20 $6.14 52,088
2016-03-28 $5.98 $6.03 $5.95 $6.03 $5.97 20,196
2016-03-24 $6.12 $6.16 $6.05 $6.06 $6.00 52,911
2016-03-23 $5.95 $6.20 $5.92 $6.14 $6.08 92,337
2016-03-22 $5.97 $6.02 $5.90 $5.95 $5.89 130,117
2016-03-21 $5.96 $6.08 $5.78 $6.02 $5.96 214,298
2016-03-18 $5.99 $5.99 $5.81 $5.96 $5.90 119,528
2016-03-17 $5.99 $5.99 $5.88 $5.88 $5.82 20,106
2016-03-16 $6.08 $6.17 $5.94 $6.05 $5.99 92,034
2016-03-15 $5.97 $6.20 $5.85 $6.12 $6.06 128,614
2016-03-14 $5.87 $6.22 $5.83 $5.97 $5.91 109,077
2016-03-11 $5.85 $5.95 $5.80 $5.86 $5.80 46,731
2016-03-10 $5.82 $5.86 $5.80 $5.80 $5.74 48,418
2016-03-09 $5.89 $5.92 $5.83 $5.83 $5.77 13,699
2016-03-08 $5.90 $5.99 $5.90 $5.90 $5.84 18,944
2016-03-07 $5.92 $5.95 $5.90 $5.93 $5.87 29,743
2016-03-04 $5.80 $5.94 $5.75 $5.90 $5.84 138,412
2016-03-03 $5.89 $5.90 $5.70 $5.79 $5.73 163,634
2016-03-02 $5.86 $5.91 $5.80 $5.84 $5.78 39,275
2016-03-01 $6.06 $6.06 $5.80 $5.80 $5.74 63,941
2016-02-29 $5.75 $6.00 $5.75 $5.92 $5.86 71,386
2016-02-26 $5.88 $6.00 $5.86 $5.87 $5.81 88,001
2016-02-25 $5.94 $6.04 $5.86 $5.90 $5.84 137,359
2016-02-24 $5.89 $6.07 $5.77 $5.93 $5.87 100,262
2016-02-23 $5.92 $5.95 $5.90 $5.90 $5.84 30,250
2016-02-22 $5.92 $6.04 $5.75 $5.92 $5.86 299,800
2016-02-19 $5.94 $5.98 $5.90 $5.92 $5.86 11,727
2016-02-18 $5.95 $5.95 $5.90 $5.93 $5.87 31,556
2016-02-17 $5.88 $5.95 $5.86 $5.93 $5.87 31,607
2016-02-16 $5.65 $5.88 $5.65 $5.85 $5.79 69,094
2016-02-12 $5.77 $5.79 $5.65 $5.71 $5.65 60,734
2016-02-11 $5.69 $5.76 $5.58 $5.67 $5.61 55,117
2016-02-10 $5.79 $5.89 $5.72 $5.72 $5.66 36,815
2016-02-09 $5.62 $5.85 $5.54 $5.79 $5.73 221,243
2016-02-08 $5.84 $5.86 $5.66 $5.68 $5.62 138,001
2016-02-05 $5.93 $5.98 $5.85 $5.86 $5.80 83,449
2016-02-04 $5.95 $5.99 $5.90 $5.91 $5.85 89,886
2016-02-03 $5.96 $6.04 $5.85 $5.93 $5.87 56,880
2016-02-02 $6.01 $6.07 $5.94 $5.95 $5.89 25,134
2016-02-01 $6.00 $6.04 $5.94 $6.02 $5.96 44,816
2016-01-29 $5.94 $6.07 $5.90 $5.98 $5.92 37,409
2016-01-28 $5.98 $6.00 $5.87 $5.90 $5.84 90,393
2016-01-27 $6.07 $6.07 $5.98 $5.98 $5.92 57,277
2016-01-26 $6.10 $6.13 $6.02 $6.04 $5.98 60,930
2016-01-25 $6.14 $6.18 $6.12 $6.12 $6.06 38,972
2016-01-22 $6.12 $6.18 $6.11 $6.14 $6.08 265,343
2016-01-21 $6.06 $6.15 $5.95 $6.12 $6.06 153,689
2016-01-20 $6.13 $6.13 $6.06 $6.10 $6.04 115,078
2016-01-19 $6.16 $6.20 $6.09 $6.14 $6.08 402,676
2016-01-15 $6.06 $6.20 $6.06 $6.16 $6.10 92,359
2016-01-14 $6.09 $6.20 $6.07 $6.15 $6.09 85,310
2016-01-13 $6.14 $6.20 $6.07 $6.13 $6.07 266,513
2016-01-12 $6.10 $6.19 $6.07 $6.13 $6.07 119,488
2016-01-11 $6.06 $6.20 $6.04 $6.06 $6.00 146,402
2016-01-08 $6.09 $6.22 $6.01 $6.03 $5.97 308,318
2016-01-07 $6.02 $6.16 $6.00 $6.09 $6.03 307,003
2016-01-06 $6.18 $6.24 $6.08 $6.10 $6.04 80,827
2016-01-05 $6.30 $6.30 $6.13 $6.17 $6.11 52,267
2016-01-04 $6.18 $6.31 $6.05 $6.25 $6.19 166,124
2015-12-31 $6.20 $6.37 $6.17 $6.37 $6.31 78,585
2015-12-30 $6.23 $6.29 $6.11 $6.22 $6.16 114,022
2015-12-29 $6.23 $6.25 $6.00 $6.20 $6.14 142,293
2015-12-28 $6.37 $6.37 $6.17 $6.20 $6.14 82,726
2015-12-24 $6.32 $6.37 $6.25 $6.30 $6.24 50,745
2015-12-23 $6.41 $6.45 $6.39 $6.40 $6.34 92,583
2015-12-22 $6.34 $6.46 $6.30 $6.39 $6.33 33,007
2015-12-21 $6.37 $6.48 $6.37 $6.40 $6.34 160,198
2015-12-18 $6.21 $6.45 $6.15 $6.45 $6.39 92,343
2015-12-17 $6.32 $6.35 $6.17 $6.21 $6.15 99,846
2015-12-16 $6.26 $6.33 $6.21 $6.23 $6.17 24,622
2015-12-15 $6.28 $6.36 $6.25 $6.28 $6.22 69,160
2015-12-14 $6.26 $6.35 $6.26 $6.29 $6.23 27,926
2015-12-11 $6.39 $6.39 $6.30 $6.30 $6.24 31,407
2015-12-10 $6.39 $6.40 $6.34 $6.39 $6.33 49,701
2015-12-09 $6.31 $6.40 $6.31 $6.39 $6.33 36,314
2015-12-08 $6.37 $6.40 $6.32 $6.35 $6.29 52,103
2015-12-07 $6.29 $6.40 $6.29 $6.36 $6.30 72,032
2015-12-04 $6.30 $6.40 $6.27 $6.38 $6.32 52,301
2015-12-03 $6.42 $6.45 $6.30 $6.30 $6.24 40,444
2015-12-02 $6.40 $6.41 $6.36 $6.40 $6.34 45,704
2015-12-01 $6.37 $6.45 $6.36 $6.41 $6.35 33,427
2015-11-30 $6.39 $6.47 $6.35 $6.37 $6.31 104,385
2015-11-27 $6.33 $6.42 $6.33 $6.38 $6.32 7,136
2015-11-25 $6.39 $6.40 $6.32 $6.32 $6.26 59,304
2015-11-24 $6.30 $6.39 $6.23 $6.38 $6.32 108,908
2015-11-23 $6.26 $6.38 $6.26 $6.30 $6.24 20,174
2015-11-20 $6.25 $6.29 $6.22 $6.25 $6.19 56,956
2015-11-19 $6.39 $6.39 $6.24 $6.26 $6.20 12,738
2015-11-18 $6.23 $6.39 $6.16 $6.38 $6.32 121,855
2015-11-17 $6.36 $6.40 $6.24 $6.25 $6.19 189,956
2015-11-16 $6.37 $6.37 $6.25 $6.32 $6.26 114,863
2015-11-13 $6.35 $6.38 $6.31 $6.36 $6.30 86,696
2015-11-12 $6.38 $6.40 $6.31 $6.34 $6.28 116,420
2015-11-11 $6.44 $6.44 $6.36 $6.38 $6.32 138,054
2015-11-10 $6.43 $6.46 $6.38 $6.41 $6.35 74,528
2015-11-09 $6.45 $6.46 $6.41 $6.44 $6.38 92,235
2015-11-06 $6.43 $6.51 $6.37 $6.42 $6.36 299,396
2015-11-05 $6.35 $6.46 $6.27 $6.32 $6.26 671,394
2015-11-04 $6.40 $6.40 $6.31 $6.36 $6.30 33,455
2015-11-03 $6.39 $6.40 $6.31 $6.40 $6.34 53,224
2015-11-02 $6.36 $6.40 $6.30 $6.40 $6.34 76,581
2015-10-30 $6.34 $6.37 $6.29 $6.37 $6.31 67,017
2015-10-29 $6.32 $6.40 $6.30 $6.32 $6.26 79,545
2015-10-28 $6.37 $6.40 $6.33 $6.37 $6.31 37,888
2015-10-27 $6.36 $6.40 $6.36 $6.38 $6.32 28,657
2015-10-26 $6.40 $6.53 $6.37 $6.38 $6.32 88,243
2015-10-23 $6.31 $6.45 $6.25 $6.35 $6.29 428,550
2015-10-22 $6.35 $6.35 $6.27 $6.30 $6.24 77,895
2015-10-21 $6.31 $6.34 $6.29 $6.32 $6.26 177,666
2015-10-20 $6.25 $6.37 $6.25 $6.34 $6.28 84,150
2015-10-19 $6.25 $6.36 $6.23 $6.26 $6.20 66,715
2015-10-16 $6.25 $6.30 $6.21 $6.23 $6.17 30,595
2015-10-15 $6.20 $6.33 $6.17 $6.23 $6.17 242,611
2015-10-14 $6.20 $6.27 $6.19 $6.21 $6.15 43,272
2015-10-13 $6.19 $6.28 $6.17 $6.21 $6.15 160,888
2015-10-12 $6.21 $6.28 $6.21 $6.23 $6.17 37,208
2015-10-09 $6.21 $6.26 $6.10 $6.23 $6.17 167,716
2015-10-08 $6.22 $6.28 $6.20 $6.24 $6.18 200,217
2015-10-07 $6.18 $6.27 $6.18 $6.23 $6.17 145,537
2015-10-06 $6.18 $6.34 $6.12 $6.19 $6.13 421,647
2015-10-05 $6.05 $6.26 $6.05 $6.21 $6.15 257,710
2015-10-02 $5.99 $6.23 $5.87 $6.22 $6.16 149,267
2015-10-01 $6.06 $6.06 $5.81 $6.00 $5.94 256,839
2015-09-30 $6.02 $6.08 $5.92 $6.02 $5.96 230,990
2015-09-29 $6.15 $6.18 $5.99 $6.04 $5.98 179,808
2015-09-28 $6.25 $6.25 $6.16 $6.18 $6.12 116,515
2015-09-25 $6.30 $6.30 $6.18 $6.24 $6.18 139,734
2015-09-24 $6.18 $6.27 $6.15 $6.18 $6.12 72,484
2015-09-23 $6.31 $6.31 $6.18 $6.22 $6.16 88,531
2015-09-22 $6.20 $6.27 $6.20 $6.25 $6.19 34,621
2015-09-21 $6.34 $6.40 $6.20 $6.25 $6.19 141,878
2015-09-18 $6.42 $6.45 $6.25 $6.25 $6.19 54,107
2015-09-17 $6.37 $6.54 $6.32 $6.45 $6.39 85,993
2015-09-16 $6.28 $6.43 $6.24 $6.35 $6.29 257,227
2015-09-15 $6.30 $6.35 $6.19 $6.22 $6.16 53,683
2015-09-14 $6.36 $6.39 $6.23 $6.33 $6.27 38,563
2015-09-11 $6.38 $6.42 $6.32 $6.39 $6.33 35,442
2015-09-10 $6.40 $6.56 $6.37 $6.40 $6.34 72,933
2015-09-09 $6.33 $6.47 $6.31 $6.40 $6.34 52,790
2015-09-08 $6.36 $6.39 $6.15 $6.29 $6.23 103,000

Global Cord Blood Corp (CO) News Headlines

Recent Global Cord Blood Corp (CO) News
Similar Companies to Global Cord Blood Corp (CO) in the Diagnostics & Research Industry
Stock Name Stock Ticker Industry Sector Employees
Koninklijke Philips N.V. PHG Diagnostics & Research Healthcare 116,330
Laboratory Corp Of America Holdings LH Diagnostics & Research Healthcare 70,000
Thermo Fisher Scientific Inc TMO Diagnostics & Research Healthcare 70,000
Danaher Corp DHR Diagnostics & Research Healthcare 60,000
IQVIA Holdings Inc IQV Diagnostics & Research Healthcare 55,000
Quest Diagnostics Inc DGX Diagnostics & Research Healthcare 44,000
Syneos Health Inc - Class A SYNH Diagnostics & Research Healthcare 23,000
PRA Health Sciences Inc PRAH Diagnostics & Research Healthcare 14,000
Agilent Technologies Inc A Diagnostics & Research Healthcare 13,999
Mettler-Toledo International Inc MTD Diagnostics & Research Healthcare 11,600
Nuvestan
Resources

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.