PowerShares DB Gold Double Short ETN (DZZ) Exchange: NYSE ARCA

  1. Overview
  2. PowerShares DB Gold Double Short ETN (DZZ)

Data as of April 25, 2024

$2.05 ($-0.01) -0.47%

PowerShares DB Gold Double Short ETN - Daily Information
Click for more stock information on PowerShares DB Gold Double Short ETN.
Daily Information Data
Date April 25, 2024
Open $2.00
Previous Close $2.05
High $2.08
Low $2.00
Adjusted Open $2.00
Previous Adjusted Close $2.05
Adjusted High $2.08
Adjusted Low $2.00

About PowerShares DB Gold Double Short ETN (DZZ)

Historical ETF prices for PowerShares DB Gold Double Short ETN (DZZ). No Description Available

Invest in PowerShares DB Gold Double Short ETN (DZZ)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for PowerShares DB Gold Double Short ETN (DZZ)

Date Open High Low Close Adj.Close Volume
2024-04-18 $2.00 $2.08 $2.00 $2.05 $2.05 2,095
2024-04-17 $2.00 $2.06 $1.99 $2.06 $2.06 6,745
2024-04-16 $2.02 $2.11 $2.00 $2.00 $2.00 13,583
2024-04-15 $2.00 $2.15 $2.00 $2.02 $2.02 13,904
2024-04-12 $2.02 $2.05 $1.95 $2.05 $2.05 15,654
2024-04-11 $2.13 $2.13 $2.02 $2.02 $2.02 5,447
2024-04-10 $2.13 $2.14 $2.06 $2.07 $2.07 11,070
2024-04-09 $2.06 $2.12 $2.06 $2.06 $2.06 16,048
2024-04-08 $2.13 $2.17 $2.10 $2.10 $2.10 2,012
2024-04-05 $2.12 $2.21 $2.12 $2.13 $2.13 8,711
2024-04-04 $2.12 $2.28 $2.11 $2.11 $2.11 23,548
2024-04-03 $2.16 $2.25 $2.10 $2.14 $2.14 25,639
2024-04-02 $2.10 $2.20 $2.10 $2.15 $2.15 17,300
2024-04-01 $2.11 $2.23 $2.11 $2.22 $2.22 2,329
2024-03-28 $2.23 $2.36 $2.17 $2.25 $2.25 14,864
2024-03-27 $2.38 $2.38 $2.29 $2.29 $2.29 736
2024-03-26 $2.20 $2.30 $2.20 $2.30 $2.30 2,194
2024-03-25 $2.24 $2.25 $2.18 $2.24 $2.24 603
2024-03-22 $2.35 $2.44 $2.31 $2.32 $2.32 4,257
2024-03-21 $2.35 $2.38 $2.25 $2.35 $2.35 1,150
2024-03-20 $2.26 $2.28 $2.24 $2.27 $2.27 4,312
2024-03-19 $2.45 $2.45 $2.26 $2.26 $2.26 12,091
2024-03-18 $2.39 $2.39 $2.39 $2.39 $2.39 26
2024-03-15 $2.50 $2.50 $2.35 $2.35 $2.35 425
2024-03-14 $2.29 $2.41 $2.26 $2.37 $2.37 2,311
2024-03-13 $2.39 $2.39 $2.37 $2.37 $2.37 870
2024-03-12 $2.41 $2.41 $2.38 $2.39 $2.39 1,377
2024-03-11 $2.34 $2.54 $2.28 $2.35 $2.35 13,516
2024-03-08 $2.41 $2.45 $2.30 $2.34 $2.34 20,066
2024-03-07 $2.34 $2.34 $2.34 $2.34 $2.34 4
2024-03-06 $2.44 $2.44 $2.35 $2.35 $2.35 11,022
2024-03-05 $2.46 $2.49 $2.45 $2.45 $2.45 9,781
2024-03-04 $2.46 $2.54 $2.46 $2.49 $2.49 2,086
2024-03-01 $2.52 $2.71 $2.51 $2.55 $2.55 967
2024-02-29 $2.50 $2.75 $2.50 $2.60 $2.60 13,025
2024-02-28 $2.66 $2.66 $2.50 $2.58 $2.58 1,484
2024-02-27 $2.45 $2.58 $2.45 $2.58 $2.58 2,107
2024-02-26 $2.58 $2.58 $2.58 $2.58 $2.58 5
2024-02-23 $2.57 $2.57 $2.57 $2.57 $2.57 49
2024-02-22 $2.59 $2.59 $2.59 $2.59 $2.59 32
2024-02-21 $2.69 $2.70 $2.59 $2.59 $2.59 3,165
2024-02-20 $2.67 $2.68 $2.67 $2.68 $2.68 8,681
2024-02-16 $2.51 $2.59 $2.51 $2.59 $2.59 237
2024-02-15 $2.56 $2.58 $2.52 $2.58 $2.58 2,918
2024-02-14 $2.72 $2.72 $2.64 $2.64 $2.64 1,267
2024-02-13 $2.55 $2.74 $2.55 $2.64 $2.64 4,862
2024-02-12 $2.65 $2.68 $2.64 $2.65 $2.65 1,249
2024-02-09 $2.55 $2.61 $2.55 $2.61 $2.61 262
2024-02-08 $2.54 $2.67 $2.54 $2.57 $2.57 3,245
2024-02-07 $2.67 $2.67 $2.67 $2.67 $2.67 529
2024-02-06 $2.59 $2.70 $2.53 $2.65 $2.65 6,004
2024-02-05 $2.68 $2.73 $2.68 $2.68 $2.68 7,269
2024-02-02 $2.70 $2.70 $2.65 $2.65 $2.65 7,578
2024-02-01 $2.67 $2.67 $2.57 $2.57 $2.57 158
2024-01-31 $2.62 $2.69 $2.47 $2.48 $2.48 14,027
2024-01-30 $2.65 $2.69 $2.59 $2.69 $2.69 30,718
2024-01-29 $2.65 $2.65 $2.46 $2.56 $2.56 19,204
2024-01-26 $2.69 $2.71 $2.69 $2.70 $2.70 36,035
2024-01-25 $2.60 $2.61 $2.60 $2.61 $2.61 2,432
2024-01-24 $2.55 $2.57 $2.55 $2.57 $2.57 145
2024-01-23 $2.46 $2.54 $2.46 $2.54 $2.54 1,092
2024-01-22 $2.60 $2.62 $2.60 $2.61 $2.61 4,778
2024-01-19 $2.52 $2.55 $2.52 $2.53 $2.53 827
2024-01-18 $2.53 $2.53 $2.50 $2.50 $2.50 205
2024-01-17 $2.53 $2.53 $2.53 $2.53 $2.53 46
2024-01-16 $2.50 $2.50 $2.50 $2.50 $2.50 115
2024-01-12 $2.48 $2.52 $2.48 $2.52 $2.52 356
2024-01-11 $2.58 $2.58 $2.47 $2.54 $2.54 5,360
2024-01-10 $2.55 $2.57 $2.55 $2.57 $2.57 248
2024-01-09 $2.49 $2.49 $2.49 $2.49 $2.49 482
2024-01-08 $2.62 $2.62 $2.62 $2.62 $2.62 886
2024-01-05 $2.45 $2.61 $2.45 $2.56 $2.56 4,115
2024-01-04 $2.40 $2.50 $2.40 $2.50 $2.50 512
2024-01-03 $2.56 $2.56 $2.29 $2.55 $2.55 3,342
2024-01-02 $2.54 $2.54 $2.51 $2.54 $2.54 8,216
2023-12-29 $2.50 $2.55 $2.48 $2.54 $2.54 16,099
2023-12-28 $2.46 $2.50 $2.46 $2.50 $2.50 765
2023-12-27 $2.43 $2.46 $2.43 $2.46 $2.46 3,913
2023-12-26 $2.43 $2.56 $2.43 $2.45 $2.45 11,932
2023-12-22 $2.51 $2.53 $2.38 $2.52 $2.52 1,736
2023-12-21 $2.54 $2.62 $2.54 $2.58 $2.58 75,417
2023-12-20 $2.43 $2.51 $2.42 $2.51 $2.51 132,999
2023-12-19 $2.40 $2.40 $2.38 $2.38 $2.38 4,078
2023-12-18 $2.42 $2.42 $2.42 $2.42 $2.42 61
2023-12-15 $2.44 $2.44 $2.43 $2.43 $2.43 971
2023-12-14 $2.37 $2.40 $2.37 $2.40 $2.40 7,582
2023-12-13 $2.51 $2.52 $2.43 $2.44 $2.44 8,251
2023-12-12 $2.51 $2.54 $2.46 $2.54 $2.54 58,711
2023-12-11 $2.50 $2.52 $2.49 $2.51 $2.51 10,529
2023-12-08 $2.48 $2.49 $2.40 $2.49 $2.49 9,844
2023-12-07 $2.40 $2.42 $2.39 $2.40 $2.40 1,616
2023-12-06 $2.41 $2.41 $2.40 $2.41 $2.41 3,847
2023-12-05 $2.40 $2.43 $2.40 $2.43 $2.43 1,998
2023-12-04 $2.34 $2.40 $2.34 $2.40 $2.40 3,709
2023-12-01 $2.37 $2.37 $2.29 $2.31 $2.31 12,677
2023-11-30 $2.39 $2.39 $2.36 $2.38 $2.38 1,103
2023-11-29 $2.34 $2.35 $2.34 $2.34 $2.34 4,884
2023-11-28 $2.38 $2.39 $2.35 $2.36 $2.36 6,425
2023-11-27 $2.43 $2.43 $2.41 $2.41 $2.41 6,637
2023-11-24 $2.44 $2.46 $2.44 $2.44 $2.44 3,983
2023-11-22 $2.47 $2.47 $2.47 $2.47 $2.47 25
2023-11-21 $2.43 $2.46 $2.43 $2.43 $2.43 2,627
2023-11-20 $2.50 $2.53 $2.49 $2.51 $2.51 2,472
2023-11-17 $2.48 $2.49 $2.47 $2.49 $2.49 9,195
2023-11-16 $2.47 $2.51 $2.47 $2.49 $2.49 11,533
2023-11-15 $2.53 $2.53 $2.52 $2.52 $2.52 2,778
2023-11-14 $2.51 $2.54 $2.50 $2.53 $2.53 9,103
2023-11-13 $2.58 $2.58 $2.55 $2.57 $2.57 4,120
2023-11-10 $2.56 $2.60 $2.56 $2.59 $2.59 9,486
2023-11-09 $2.54 $2.54 $2.54 $2.54 $2.54 44
2023-11-08 $2.52 $2.55 $2.52 $2.55 $2.55 22,317
2023-11-07 $2.53 $2.53 $2.51 $2.51 $2.51 2,048
2023-11-06 $2.47 $2.48 $2.47 $2.48 $2.48 289
2023-11-03 $2.43 $2.48 $2.43 $2.43 $2.43 8,574
2023-11-02 $2.49 $2.49 $2.48 $2.48 $2.48 20,963
2023-11-01 $2.45 $2.48 $2.45 $2.48 $2.48 1,094
2023-10-31 $2.42 $2.46 $2.41 $2.46 $2.46 2,176
2023-10-30 $2.42 $2.42 $2.42 $2.42 $2.42 358
2023-10-27 $2.46 $2.49 $2.36 $2.39 $2.39 8,768
2023-10-26 $2.47 $2.48 $2.43 $2.45 $2.45 2,745
2023-10-25 $2.49 $2.50 $2.46 $2.48 $2.48 3,370
2023-10-24 $2.50 $2.50 $2.50 $2.50 $2.50 286
2023-10-23 $2.50 $2.50 $2.50 $2.50 $2.50 3,944
2023-10-20 $2.48 $2.48 $2.41 $2.48 $2.48 2,940
2023-10-19 $2.52 $2.52 $2.48 $2.48 $2.48 1,624
2023-10-18 $2.55 $2.55 $2.55 $2.55 $2.55 231
2023-10-17 $2.65 $2.67 $2.63 $2.66 $2.66 10,067
2023-10-16 $2.65 $2.66 $2.65 $2.66 $2.66 593
2023-10-13 $2.65 $2.65 $2.62 $2.62 $2.62 832
2023-10-12 $2.76 $2.79 $2.76 $2.79 $2.79 1,473
2023-10-11 $2.77 $2.77 $2.77 $2.77 $2.77 853
2023-10-10 $2.81 $2.84 $2.81 $2.84 $2.84 420
2023-10-09 $2.84 $2.86 $2.78 $2.78 $2.78 4,482
2023-10-06 $2.92 $2.92 $2.88 $2.91 $2.91 4,495
2023-10-05 $2.93 $2.97 $2.92 $2.94 $2.94 4,015
2023-10-04 $2.92 $2.95 $2.92 $2.92 $2.92 3,516
2023-10-03 $2.92 $2.95 $2.90 $2.92 $2.92 2,793
2023-10-02 $3.08 $3.08 $2.87 $2.93 $2.93 19,054
2023-09-29 $2.75 $3.07 $2.75 $2.91 $2.91 22,877
2023-09-28 $2.76 $2.80 $2.76 $2.79 $2.79 1,852
2023-09-27 $2.75 $2.78 $2.74 $2.77 $2.77 8,150
2023-09-26 $2.69 $2.70 $2.68 $2.70 $2.70 10,921
2023-09-25 $2.61 $2.66 $2.61 $2.66 $2.66 2,517
2023-09-22 $2.60 $2.63 $2.60 $2.63 $2.63 626
2023-09-21 $2.62 $2.67 $2.62 $2.65 $2.65 881
2023-09-20 $2.59 $2.60 $2.58 $2.60 $2.60 1,142
2023-09-19 $2.59 $2.59 $2.59 $2.59 $2.59 214
2023-09-18 $2.59 $2.65 $2.58 $2.61 $2.61 5,421
2023-09-15 $2.61 $2.64 $2.59 $2.61 $2.61 3,184
2023-09-14 $2.71 $2.71 $2.63 $2.69 $2.69 2,357
2023-09-13 $2.63 $2.67 $2.63 $2.67 $2.67 607
2023-09-12 $2.65 $2.65 $2.64 $2.64 $2.64 554
2023-09-11 $2.62 $2.62 $2.59 $2.62 $2.62 883
2023-09-08 $2.64 $2.64 $2.63 $2.63 $2.63 109
2023-09-07 $2.61 $2.64 $2.61 $2.63 $2.63 1,760
2023-09-06 $2.63 $2.64 $2.62 $2.63 $2.63 2,163
2023-09-05 $2.61 $2.61 $2.61 $2.61 $2.61 18
2023-09-01 $2.57 $2.57 $2.57 $2.57 $2.57 104
2023-08-31 $2.58 $2.58 $2.57 $2.57 $2.57 259
2023-08-30 $2.53 $2.55 $2.53 $2.53 $2.53 5,649
2023-08-29 $2.57 $2.57 $2.57 $2.57 $2.57 4
2023-08-28 $2.60 $2.62 $2.60 $2.62 $2.62 2,324
2023-08-25 $2.61 $2.66 $2.43 $2.63 $2.63 2,780
2023-08-24 $2.64 $2.64 $2.63 $2.63 $2.63 10,566
2023-08-23 $2.61 $2.64 $2.60 $2.62 $2.62 2,507
2023-08-22 $2.68 $2.69 $2.67 $2.67 $2.67 2,504
2023-08-21 $2.68 $2.69 $2.67 $2.67 $2.67 2,768
2023-08-18 $2.66 $2.70 $2.66 $2.67 $2.67 9,320
2023-08-17 $2.67 $2.69 $2.67 $2.69 $2.69 997
2023-08-16 $2.67 $2.69 $2.67 $2.69 $2.69 2,233
2023-08-15 $2.62 $2.66 $2.62 $2.63 $2.63 3,232
2023-08-14 $2.67 $2.67 $2.62 $2.65 $2.65 8,855
2023-08-11 $2.63 $2.64 $2.60 $2.63 $2.63 7,718
2023-08-10 $2.62 $2.62 $2.62 $2.62 $2.62 378
2023-08-09 $2.58 $2.62 $2.58 $2.60 $2.60 26,742
2023-08-08 $2.60 $2.60 $2.57 $2.58 $2.58 2,713
2023-08-07 $2.53 $2.56 $2.53 $2.56 $2.56 417
2023-08-04 $2.54 $2.55 $2.52 $2.54 $2.54 3,146
2023-08-03 $2.56 $2.56 $2.54 $2.56 $2.56 5,383
2023-08-02 $2.51 $2.56 $2.50 $2.56 $2.56 3,824
2023-08-01 $2.55 $2.55 $2.52 $2.53 $2.53 5,120
2023-07-31 $2.47 $2.47 $2.47 $2.47 $2.47 79
2023-07-28 $2.48 $2.49 $2.48 $2.49 $2.49 514
2023-07-27 $2.46 $2.54 $2.46 $2.51 $2.51 8,036
2023-07-26 $2.46 $2.48 $2.45 $2.45 $2.45 1,453
2023-07-25 $2.51 $2.51 $2.49 $2.49 $2.49 1,106
2023-07-24 $2.46 $2.49 $2.46 $2.49 $2.49 760
2023-07-21 $2.48 $2.48 $2.48 $2.48 $2.48 306
2023-07-20 $2.44 $2.45 $2.44 $2.45 $2.45 418
2023-07-19 $2.42 $2.45 $2.42 $2.42 $2.42 4,266
2023-07-18 $2.46 $2.46 $2.40 $2.41 $2.41 5,671
2023-07-17 $2.48 $2.49 $2.47 $2.48 $2.48 1,306
2023-07-14 $2.50 $2.50 $2.48 $2.48 $2.48 9,131
2023-07-13 $2.45 $2.47 $2.45 $2.47 $2.47 8,603
2023-07-12 $2.47 $2.51 $2.45 $2.45 $2.45 30,492
2023-07-11 $2.54 $2.54 $2.53 $2.54 $2.54 2,826
2023-07-10 $2.57 $2.58 $2.57 $2.57 $2.57 5,192
2023-07-07 $2.59 $2.59 $2.56 $2.57 $2.57 4,038
2023-07-06 $2.60 $2.62 $2.58 $2.59 $2.59 8,404
2023-07-05 $2.57 $2.58 $2.56 $2.57 $2.57 3,630
2023-07-03 $2.55 $2.55 $2.53 $2.55 $2.55 1,638
2023-06-30 $2.58 $2.58 $2.56 $2.56 $2.56 12,045
2023-06-29 $2.61 $2.64 $2.58 $2.58 $2.58 9,979
2023-06-28 $2.58 $2.59 $2.58 $2.59 $2.59 4,303
2023-06-27 $2.56 $2.59 $2.56 $2.57 $2.57 4,524
2023-06-26 $2.53 $2.57 $2.53 $2.54 $2.54 3,334
2023-06-23 $2.53 $2.55 $2.52 $2.54 $2.54 2,234
2023-06-22 $2.58 $2.58 $2.56 $2.56 $2.56 5,211
2023-06-21 $2.51 $2.55 $2.50 $2.50 $2.50 4,705
2023-06-20 $2.48 $2.52 $2.48 $2.52 $2.52 5,362
2023-06-16 $2.46 $2.47 $2.46 $2.46 $2.46 1,004
2023-06-15 $2.47 $2.47 $2.44 $2.45 $2.45 10,915
2023-06-14 $2.46 $2.48 $2.42 $2.48 $2.48 14,760
2023-06-13 $2.49 $2.49 $2.48 $2.48 $2.48 301
2023-06-12 $2.43 $2.46 $2.43 $2.46 $2.46 2,480
2023-06-09 $2.42 $2.43 $2.42 $2.43 $2.43 7,043
2023-06-08 $2.45 $2.45 $2.41 $2.42 $2.42 10,841
2023-06-07 $2.46 $2.48 $2.42 $2.48 $2.48 8,264
2023-06-06 $2.44 $2.44 $2.43 $2.43 $2.43 1,121
2023-06-05 $2.49 $2.49 $2.46 $2.46 $2.46 1,000
2023-06-02 $2.42 $2.46 $2.41 $2.46 $2.46 58,042
2023-06-01 $2.42 $2.43 $2.38 $2.41 $2.41 90,281
2023-05-31 $2.42 $2.43 $2.40 $2.43 $2.43 15,048
2023-05-30 $2.45 $2.46 $2.43 $2.44 $2.44 34,665
2023-05-26 $2.48 $2.49 $2.44 $2.48 $2.48 2,573
2023-05-25 $2.48 $2.48 $2.45 $2.47 $2.47 10,627
2023-05-24 $2.43 $2.43 $2.41 $2.41 $2.41 10,989
2023-05-23 $2.41 $2.43 $2.39 $2.39 $2.39 9,715
2023-05-22 $2.43 $2.43 $2.39 $2.39 $2.39 18,112
2023-05-19 $2.40 $2.45 $2.38 $2.38 $2.38 5,604
2023-05-18 $2.43 $2.46 $2.43 $2.44 $2.44 21,341
2023-05-17 $2.41 $2.41 $2.37 $2.37 $2.37 11,108
2023-05-16 $2.29 $2.37 $2.29 $2.35 $2.35 8,868
2023-05-15 $2.27 $2.30 $2.27 $2.29 $2.29 2,376
2023-05-12 $2.30 $2.34 $2.29 $2.32 $2.32 12,688
2023-05-11 $2.31 $2.31 $2.27 $2.31 $2.31 6,352
2023-05-10 $2.24 $2.27 $2.24 $2.24 $2.24 673
2023-05-09 $2.28 $2.28 $2.23 $2.24 $2.24 9,000
2023-05-08 $2.29 $2.31 $2.24 $2.28 $2.28 20,268
2023-05-05 $2.30 $2.34 $2.26 $2.28 $2.28 4,462
2023-05-04 $2.25 $2.26 $2.18 $2.18 $2.18 43,823
2023-05-03 $2.25 $2.30 $2.25 $2.26 $2.26 9,405
2023-05-02 $2.31 $2.33 $2.26 $2.27 $2.27 39,767
2023-05-01 $2.28 $2.38 $2.28 $2.34 $2.34 6,010
2023-04-28 $2.33 $2.39 $2.32 $2.34 $2.34 8,639
2023-04-27 $2.40 $2.40 $2.31 $2.35 $2.35 2,917
2023-04-26 $2.32 $2.35 $2.32 $2.34 $2.34 544
2023-04-25 $2.33 $2.35 $2.30 $2.31 $2.31 11,130
2023-04-24 $2.35 $2.40 $2.30 $2.34 $2.34 8,442
2023-04-21 $2.32 $2.39 $2.31 $2.37 $2.37 8,923
2023-04-20 $2.35 $2.35 $2.27 $2.34 $2.34 2,762
2023-04-19 $2.35 $2.35 $2.30 $2.33 $2.33 2,416
2023-04-18 $2.37 $2.37 $2.30 $2.33 $2.33 3,052
2023-04-17 $2.34 $2.35 $2.30 $2.32 $2.32 5,622
2023-04-14 $2.28 $2.35 $2.28 $2.32 $2.32 4,783
2023-04-13 $2.25 $2.25 $2.19 $2.25 $2.25 14,292
2023-04-12 $2.30 $2.30 $2.25 $2.29 $2.29 20,467
2023-04-11 $2.31 $2.33 $2.29 $2.29 $2.29 9,537
2023-04-10 $2.38 $2.38 $2.31 $2.36 $2.36 39,328
2023-04-06 $2.26 $2.33 $2.26 $2.33 $2.33 4,568
2023-04-05 $2.29 $2.30 $2.22 $2.25 $2.25 10,323
2023-04-04 $2.33 $2.33 $2.23 $2.23 $2.23 9,784
2023-04-03 $2.33 $2.38 $2.33 $2.37 $2.37 3,854
2023-03-31 $2.33 $2.41 $2.32 $2.38 $2.38 6,681
2023-03-30 $2.35 $2.43 $2.33 $2.35 $2.35 14,728
2023-03-29 $2.40 $2.42 $2.40 $2.41 $2.41 3,484
2023-03-28 $2.38 $2.41 $2.34 $2.36 $2.36 8,187
2023-03-27 $2.43 $2.43 $2.37 $2.39 $2.39 6,674
2023-03-24 $2.32 $2.35 $2.27 $2.35 $2.35 5,202
2023-03-23 $2.46 $2.46 $2.32 $2.32 $2.32 1,733
2023-03-22 $2.51 $2.51 $2.32 $2.33 $2.33 3,927
2023-03-21 $2.34 $2.49 $2.34 $2.43 $2.43 18,210
2023-03-20 $2.41 $2.54 $2.33 $2.39 $2.39 8,530
2023-03-17 $2.31 $2.57 $2.31 $2.35 $2.35 5,813
2023-03-16 $2.52 $2.52 $2.48 $2.52 $2.52 4,613
2023-03-15 $2.50 $2.65 $2.42 $2.55 $2.55 8,577
2023-03-14 $2.60 $2.60 $2.51 $2.53 $2.53 7,738
2023-03-13 $2.58 $2.58 $2.50 $2.51 $2.51 11,886
2023-03-10 $2.63 $2.66 $2.61 $2.64 $2.64 6,748
2023-03-09 $2.79 $2.79 $2.70 $2.75 $2.75 976
2023-03-08 $2.78 $2.80 $2.78 $2.79 $2.79 2,787
2023-03-07 $2.74 $2.82 $2.74 $2.79 $2.79 9,566
2023-03-06 $2.67 $2.68 $2.66 $2.68 $2.68 2,464
2023-03-03 $2.71 $2.71 $2.65 $2.68 $2.68 8,689
2023-03-02 $2.77 $2.77 $2.71 $2.72 $2.72 3,376
2023-03-01 $2.74 $2.75 $2.71 $2.74 $2.74 3,301
2023-02-28 $2.72 $2.75 $2.72 $2.74 $2.74 777
2023-02-27 $2.76 $2.80 $2.75 $2.76 $2.76 18,777
2023-02-24 $2.82 $2.82 $2.77 $2.82 $2.82 5,497
2023-02-23 $2.72 $2.78 $2.72 $2.74 $2.74 4,563
2023-02-22 $2.69 $2.73 $2.69 $2.73 $2.73 9,055
2023-02-21 $2.68 $2.74 $2.68 $2.70 $2.70 2,736
2023-02-17 $2.71 $2.72 $2.68 $2.70 $2.70 11,585
2023-02-16 $2.75 $2.76 $2.69 $2.70 $2.70 14,211
2023-02-15 $2.70 $2.71 $2.69 $2.70 $2.70 27,002
2023-02-14 $2.66 $2.72 $2.64 $2.66 $2.66 15,974
2023-02-13 $2.66 $2.66 $2.65 $2.66 $2.66 16,040
2023-02-10 $2.64 $2.65 $2.61 $2.61 $2.61 4,721
2023-02-09 $2.59 $2.64 $2.57 $2.63 $2.63 46,609
2023-02-08 $2.58 $2.62 $2.58 $2.60 $2.60 1,791
2023-02-07 $2.63 $2.64 $2.57 $2.61 $2.61 8,925
2023-02-06 $2.59 $2.65 $2.59 $2.63 $2.63 13,579
2023-02-03 $2.57 $2.65 $2.57 $2.62 $2.62 19,446
2023-02-02 $2.45 $2.54 $2.45 $2.54 $2.54 10,241
2023-02-01 $2.45 $2.46 $2.39 $2.39 $2.39 23,174
2023-01-31 $2.53 $2.53 $2.43 $2.48 $2.48 23,946
2023-01-30 $2.53 $2.54 $2.50 $2.52 $2.52 6,079
2023-01-27 $2.52 $2.52 $2.48 $2.49 $2.49 1,034
2023-01-26 $2.43 $2.51 $2.43 $2.44 $2.44 5,457
2023-01-25 $2.54 $2.54 $2.43 $2.45 $2.45 42,980
2023-01-24 $2.47 $2.48 $2.43 $2.46 $2.46 16,271
2023-01-23 $2.56 $2.56 $2.46 $2.48 $2.48 59,608
2023-01-20 $2.49 $2.50 $2.43 $2.46 $2.46 44,061
2023-01-19 $2.50 $2.51 $2.49 $2.49 $2.49 4,131
2023-01-18 $2.58 $2.58 $2.50 $2.54 $2.54 3,643
2023-01-17 $2.55 $2.55 $2.50 $2.52 $2.52 12,053
2023-01-13 $2.57 $2.57 $2.52 $2.52 $2.52 11,619
2023-01-12 $2.63 $2.63 $2.58 $2.60 $2.60 17,549
2023-01-11 $2.66 $2.68 $2.64 $2.64 $2.64 37,341
2023-01-10 $2.60 $2.65 $2.60 $2.62 $2.62 7,803
2023-01-09 $2.63 $2.63 $2.63 $2.63 $2.63 3,899
2023-01-06 $2.74 $2.75 $2.64 $2.67 $2.67 18,517
2023-01-05 $2.77 $2.78 $2.77 $2.77 $2.77 1,433
2023-01-04 $2.71 $2.71 $2.65 $2.67 $2.67 8,669
2023-01-03 $2.74 $2.74 $2.69 $2.69 $2.69 7,634
2022-12-30 $2.78 $2.82 $2.74 $2.77 $2.77 2,141
2022-12-29 $2.77 $2.85 $2.77 $2.79 $2.79 1,635
2022-12-28 $2.79 $2.85 $2.79 $2.80 $2.80 22,441
2022-12-27 $2.80 $2.80 $2.76 $2.78 $2.78 5,979
2022-12-23 $2.85 $2.85 $2.81 $2.83 $2.83 13,765
2022-12-22 $2.80 $2.88 $2.80 $2.86 $2.86 27,843
2022-12-21 $2.78 $2.78 $2.78 $2.78 $2.78 6
2022-12-20 $2.81 $2.85 $2.78 $2.80 $2.80 8,345
2022-12-19 $2.95 $2.96 $2.89 $2.91 $2.91 3,273
2022-12-16 $2.83 $2.95 $2.83 $2.93 $2.93 4,706
2022-12-15 $3.00 $3.00 $2.85 $2.95 $2.95 61,949
2022-12-14 $2.77 $2.85 $2.77 $2.83 $2.83 1,645
2022-12-13 $2.74 $2.85 $2.74 $2.82 $2.82 1,023
2022-12-12 $2.83 $2.88 $2.83 $2.86 $2.86 3,590
2022-12-09 $2.85 $2.88 $2.78 $2.81 $2.81 3,485
2022-12-08 $2.82 $2.91 $2.81 $2.88 $2.88 3,269
2022-12-07 $2.90 $2.95 $2.85 $2.88 $2.88 2,213
2022-12-06 $2.94 $2.99 $2.93 $2.96 $2.96 2,139
2022-12-05 $2.85 $2.93 $2.85 $2.93 $2.93 984
2022-12-02 $2.82 $2.92 $2.82 $2.86 $2.86 4,791
2022-12-01 $2.84 $2.84 $2.84 $2.84 $2.84 208
2022-11-30 $2.95 $2.99 $2.80 $2.84 $2.84 9,253
2022-11-29 $2.96 $2.96 $2.96 $2.96 $2.96 570
2022-11-28 $2.98 $3.00 $2.98 $2.99 $2.99 1,581
2022-11-25 $2.95 $2.96 $2.91 $2.96 $2.96 1,840
2022-11-23 $2.98 $2.98 $2.92 $2.92 $2.92 2,016
2022-11-22 $2.99 $3.00 $2.99 $2.99 $2.99 1,357
2022-11-21 $3.10 $3.16 $2.96 $3.07 $3.07 19,493
2022-11-18 $2.91 $2.99 $2.90 $2.93 $2.93 48,439
2022-11-17 $2.99 $3.09 $2.88 $2.98 $2.98 9,538
2022-11-16 $2.92 $3.02 $2.82 $2.96 $2.96 11,637
2022-11-15 $2.86 $2.95 $2.80 $2.85 $2.85 20,761
2022-11-14 $2.90 $2.90 $2.83 $2.86 $2.86 941
2022-11-11 $2.90 $2.96 $2.88 $2.90 $2.90 45,776
2022-11-10 $2.93 $2.97 $2.91 $2.91 $2.91 16,845
2022-11-09 $3.08 $3.25 $3.08 $3.12 $3.12 16,073
2022-11-08 $3.39 $3.39 $3.10 $3.28 $3.28 14,473
2022-11-07 $3.26 $3.40 $3.26 $3.32 $3.32 16,187
2022-11-04 $3.26 $3.33 $3.26 $3.27 $3.27 67,518
2022-11-03 $3.49 $3.63 $3.41 $3.52 $3.52 50,920
2022-11-02 $3.42 $3.45 $3.31 $3.38 $3.38 5,426
2022-11-01 $3.38 $3.42 $3.35 $3.38 $3.38 3,717
2022-10-31 $3.49 $3.50 $3.38 $3.50 $3.50 6,894
2022-10-28 $3.50 $3.50 $3.31 $3.38 $3.38 16,332
2022-10-27 $3.37 $3.37 $3.32 $3.32 $3.32 304
2022-10-26 $3.27 $3.31 $3.22 $3.31 $3.31 83,737
2022-10-25 $3.29 $3.33 $3.29 $3.30 $3.30 4,902
2022-10-24 $3.49 $3.49 $3.32 $3.32 $3.32 8,165
2022-10-21 $3.38 $3.39 $3.29 $3.29 $3.29 2,513
2022-10-20 $3.38 $3.50 $3.34 $3.46 $3.46 14,181
2022-10-19 $3.47 $3.51 $3.37 $3.39 $3.39 58,879
2022-10-18 $3.30 $3.40 $3.30 $3.34 $3.34 13,280
2022-10-17 $3.40 $3.44 $3.29 $3.33 $3.33 7,307
2022-10-14 $3.31 $3.46 $3.28 $3.41 $3.41 17,202
2022-10-13 $3.34 $3.41 $3.28 $3.38 $3.38 11,551
2022-10-12 $3.17 $3.35 $3.17 $3.26 $3.26 5,997
2022-10-11 $3.27 $3.44 $3.12 $3.27 $3.27 24,379
2022-10-10 $3.23 $3.39 $3.03 $3.36 $3.36 17,969
2022-10-07 $3.27 $3.52 $3.18 $3.41 $3.41 100,509
2022-10-06 $3.04 $3.27 $3.03 $3.11 $3.11 9,244
2022-10-05 $3.25 $3.26 $3.03 $3.14 $3.14 5,860
2022-10-04 $3.04 $3.22 $2.97 $3.06 $3.06 20,244
2022-10-03 $3.25 $3.44 $3.10 $3.20 $3.20 49,056
2022-09-30 $3.37 $3.39 $3.21 $3.30 $3.30 12,917
2022-09-29 $3.42 $3.43 $3.37 $3.43 $3.43 6,188
2022-09-28 $3.47 $3.47 $3.27 $3.28 $3.28 25,742
2022-09-27 $3.40 $3.47 $3.20 $3.44 $3.44 37,550
2022-09-26 $3.37 $3.47 $3.31 $3.43 $3.43 28,512
2022-09-23 $3.32 $3.47 $3.30 $3.31 $3.31 63,797
2022-09-22 $3.18 $3.30 $3.18 $3.18 $3.18 52,659
2022-09-21 $3.41 $3.41 $3.20 $3.20 $3.20 98,016
2022-09-20 $3.45 $3.47 $3.32 $3.41 $3.41 67,135
2022-09-19 $3.26 $3.32 $3.20 $3.29 $3.29 11,985
2022-09-16 $3.26 $3.29 $3.22 $3.26 $3.26 122,561
2022-09-15 $3.16 $3.26 $3.16 $3.25 $3.25 6,436
2022-09-14 $3.10 $3.12 $3.09 $3.12 $3.12 8,890
2022-09-13 $3.08 $3.10 $3.08 $3.10 $3.10 3,854
2022-09-12 $3.01 $3.02 $2.98 $3.02 $3.02 16,385
2022-09-09 $3.05 $3.05 $3.04 $3.05 $3.05 8,308
2022-09-08 $3.06 $3.08 $3.06 $3.08 $3.08 3,929
2022-09-07 $3.11 $3.11 $3.03 $3.04 $3.04 7,426
2022-09-06 $3.11 $3.11 $3.09 $3.10 $3.10 15,395
2022-09-02 $3.06 $3.08 $3.05 $3.08 $3.08 8,342
2022-09-01 $3.13 $3.14 $3.10 $3.13 $3.13 13,488
2022-08-31 $3.04 $3.11 $3.03 $3.06 $3.06 46,016
2022-08-30 $3.00 $3.03 $3.00 $3.01 $3.01 4,624
2022-08-29 $2.97 $2.99 $2.96 $2.98 $2.98 6,332
2022-08-26 $2.98 $2.98 $2.98 $2.98 $2.98 110
2022-08-25 $2.92 $2.92 $2.91 $2.91 $2.91 9,713
2022-08-24 $2.93 $2.93 $2.92 $2.93 $2.93 2,826
2022-08-23 $2.94 $2.97 $2.92 $2.94 $2.94 5,276
2022-08-22 $2.99 $2.99 $2.97 $2.98 $2.98 7,927
2022-08-19 $2.94 $2.96 $2.93 $2.93 $2.93 3,787
2022-08-18 $2.88 $2.95 $2.88 $2.91 $2.91 4,687
2022-08-17 $2.87 $2.99 $2.86 $2.93 $2.93 2,471
2022-08-16 $2.86 $2.86 $2.85 $2.85 $2.85 4,072
2022-08-15 $2.81 $2.95 $2.81 $2.85 $2.85 5,919
2022-08-12 $2.78 $2.78 $2.73 $2.75 $2.75 5,230
2022-08-11 $2.77 $2.84 $2.76 $2.81 $2.81 1,988
2022-08-10 $2.76 $2.81 $2.75 $2.81 $2.81 10,246
2022-08-09 $2.79 $2.79 $2.74 $2.78 $2.78 1,155
2022-08-08 $2.80 $2.80 $2.80 $2.80 $2.80 1,426
2022-08-05 $2.84 $2.85 $2.83 $2.84 $2.84 8,228
2022-08-04 $2.80 $2.82 $2.77 $2.77 $2.77 4,301
2022-08-03 $2.92 $2.92 $2.86 $2.88 $2.88 2,220
2022-08-02 $2.80 $2.89 $2.80 $2.89 $2.89 3,575
2022-08-01 $2.85 $2.87 $2.85 $2.87 $2.87 7,335
2022-07-29 $2.92 $2.99 $2.86 $2.88 $2.88 9,565
2022-07-28 $2.90 $2.92 $2.89 $2.91 $2.91 8,631
2022-07-27 $3.02 $3.02 $2.93 $2.97 $2.97 17,432
2022-07-26 $3.00 $3.02 $2.98 $3.01 $3.01 7,516
2022-07-25 $2.96 $3.01 $2.96 $2.99 $2.99 16,395
2022-07-22 $2.95 $3.02 $2.94 $2.98 $2.98 64,692
2022-07-21 $3.09 $3.09 $3.00 $3.02 $3.02 19,039
2022-07-20 $3.05 $3.07 $3.01 $3.07 $3.07 12,514
2022-07-19 $3.01 $3.05 $3.01 $3.05 $3.05 4,921
2022-07-18 $3.02 $3.06 $2.99 $3.04 $3.04 16,991
2022-07-15 $3.03 $3.07 $3.03 $3.04 $3.04 20,613
2022-07-14 $3.02 $3.08 $3.02 $3.02 $3.02 48,990
2022-07-13 $3.00 $3.00 $2.92 $2.95 $2.95 39,499
2022-07-12 $2.98 $3.00 $2.97 $2.99 $2.99 5,600
2022-07-11 $2.95 $2.96 $2.94 $2.95 $2.95 7,656
2022-07-08 $2.93 $2.94 $2.91 $2.94 $2.94 15,378
2022-07-07 $2.96 $3.04 $2.87 $2.93 $2.93 51,665
2022-07-06 $2.88 $3.03 $2.86 $2.98 $2.98 181,686
2022-07-05 $2.80 $2.87 $2.80 $2.86 $2.86 74,223
2022-07-01 $2.79 $2.79 $2.71 $2.74 $2.74 9,727
2022-06-30 $2.71 $2.75 $2.71 $2.73 $2.73 4,655
2022-06-29 $2.68 $2.69 $2.68 $2.69 $2.69 1,254
2022-06-28 $2.70 $2.70 $2.69 $2.69 $2.69 1,454
2022-06-27 $2.67 $2.68 $2.67 $2.68 $2.68 619
2022-06-24 $2.66 $2.67 $2.66 $2.67 $2.67 315
2022-06-23 $2.63 $2.70 $2.63 $2.66 $2.66 6,408
2022-06-22 $2.63 $2.65 $2.63 $2.63 $2.63 934
2022-06-21 $2.63 $2.65 $2.63 $2.65 $2.65 2,007
2022-06-17 $2.61 $2.63 $2.61 $2.63 $2.63 1,867
2022-06-16 $2.60 $2.63 $2.58 $2.60 $2.60 10,478
2022-06-15 $2.68 $2.70 $2.62 $2.65 $2.65 18,991
2022-06-14 $2.71 $2.71 $2.71 $2.71 $2.71 717
2022-06-13 $2.63 $2.68 $2.63 $2.68 $2.68 10,285
2022-06-10 $2.59 $2.59 $2.53 $2.54 $2.54 7,333
2022-06-09 $2.62 $2.62 $2.59 $2.61 $2.61 1,231
2022-06-08 $2.58 $2.59 $2.57 $2.59 $2.59 725
2022-06-07 $2.58 $2.61 $2.58 $2.58 $2.58 5,338
2022-06-06 $2.61 $2.62 $2.61 $2.62 $2.62 641
2022-06-03 $2.60 $2.61 $2.60 $2.61 $2.61 1,841
2022-06-02 $2.57 $2.57 $2.54 $2.55 $2.55 2,449
2022-06-01 $2.61 $2.61 $2.61 $2.61 $2.61 305
2022-05-31 $2.58 $2.63 $2.58 $2.63 $2.63 14,272
2022-05-27 $2.56 $2.60 $2.56 $2.60 $2.60 2,928
2022-05-26 $2.62 $2.62 $2.58 $2.60 $2.60 1,524
2022-05-25 $2.59 $2.59 $2.59 $2.59 $2.59 141
2022-05-24 $2.58 $2.58 $2.53 $2.56 $2.56 13,418
2022-05-23 $2.58 $2.60 $2.58 $2.60 $2.60 2,390
2022-05-20 $2.61 $2.62 $2.61 $2.62 $2.62 9,878
2022-05-19 $2.62 $2.62 $2.62 $2.62 $2.62 1,536
2022-05-18 $2.69 $2.70 $2.67 $2.68 $2.68 13,515
2022-05-17 $2.66 $2.69 $2.66 $2.69 $2.69 2,978
2022-05-16 $2.72 $2.72 $2.66 $2.66 $2.66 3,330
2022-05-13 $2.70 $2.71 $2.66 $2.70 $2.70 27,285
2022-05-12 $2.61 $2.67 $2.59 $2.67 $2.67 3,951
2022-05-11 $2.58 $2.59 $2.57 $2.59 $2.59 10,122
2022-05-10 $2.61 $2.63 $2.61 $2.63 $2.63 1,636
2022-05-09 $2.54 $2.58 $2.54 $2.58 $2.58 4,967
2022-05-06 $2.49 $2.50 $2.49 $2.50 $2.50 2,073
2022-05-05 $2.48 $2.53 $2.48 $2.50 $2.50 6,969
2022-05-04 $2.54 $2.54 $2.50 $2.50 $2.50 1,002
2022-05-03 $2.54 $2.55 $2.52 $2.55 $2.55 1,762
2022-05-02 $2.55 $2.72 $2.55 $2.56 $2.56 12,760
2022-04-29 $2.43 $2.47 $2.43 $2.47 $2.47 414
2022-04-28 $2.49 $2.49 $2.47 $2.47 $2.47 6,345
2022-04-27 $2.47 $2.50 $2.47 $2.50 $2.50 2,945
2022-04-26 $2.43 $2.46 $2.43 $2.45 $2.45 31,218
2022-04-25 $2.45 $2.47 $2.45 $2.45 $2.45 2,844
2022-04-22 $2.34 $2.39 $2.34 $2.39 $2.39 3,580
2022-04-21 $2.35 $2.35 $2.33 $2.33 $2.33 1,150
2022-04-20 $2.34 $2.34 $2.32 $2.32 $2.32 407
2022-04-19 $2.30 $2.34 $2.30 $2.34 $2.34 11,476
2022-04-18 $2.24 $2.27 $2.22 $2.27 $2.27 5,005
2022-04-14 $2.27 $2.29 $2.27 $2.29 $2.29 931
2022-04-13 $2.26 $2.28 $2.26 $2.26 $2.26 12,332
2022-04-12 $2.29 $2.29 $2.27 $2.29 $2.29 17,635
2022-04-11 $2.32 $2.32 $2.32 $2.32 $2.32 113
2022-04-08 $2.36 $2.36 $2.33 $2.35 $2.35 1,098
2022-04-07 $2.37 $2.37 $2.36 $2.37 $2.37 1,676
2022-04-06 $2.40 $2.40 $2.38 $2.39 $2.39 3,081
2022-04-05 $2.37 $2.40 $2.35 $2.40 $2.40 1,387
2022-04-04 $2.36 $2.41 $2.36 $2.41 $2.41 17,657
2022-04-01 $2.42 $2.42 $2.42 $2.42 $2.42 889
2022-03-31 $2.34 $2.37 $2.34 $2.37 $2.37 863
2022-03-30 $2.36 $2.42 $2.36 $2.39 $2.39 1,021
2022-03-29 $2.45 $2.47 $2.42 $2.42 $2.42 1,623
2022-03-28 $2.38 $2.41 $2.38 $2.41 $2.41 388
2022-03-25 $2.36 $2.36 $2.36 $2.36 $2.36 23
2022-03-24 $2.28 $2.37 $2.28 $2.33 $2.33 575
2022-03-23 $2.37 $2.37 $2.35 $2.35 $2.35 603
2022-03-22 $2.41 $2.41 $2.41 $2.41 $2.41 798
2022-03-21 $2.35 $2.38 $2.35 $2.38 $2.38 4,794
2022-03-18 $2.37 $2.42 $2.37 $2.41 $2.41 3,574
2022-03-17 $2.40 $2.40 $2.32 $2.37 $2.37 1,084
2022-03-16 $2.43 $2.49 $2.42 $2.45 $2.45 12,924
2022-03-15 $2.38 $2.53 $2.38 $2.43 $2.43 34,081
2022-03-14 $2.30 $2.34 $2.29 $2.34 $2.34 1,709
2022-03-11 $2.38 $2.38 $2.24 $2.29 $2.29 10,066
2022-03-10 $2.24 $2.26 $2.22 $2.26 $2.26 2,691
2022-03-09 $2.31 $2.32 $2.22 $2.28 $2.28 16,343
2022-03-08 $2.13 $2.21 $2.03 $2.11 $2.11 20,252
2022-03-07 $2.24 $2.37 $2.19 $2.21 $2.21 53,614
2022-03-04 $2.37 $2.39 $2.30 $2.30 $2.30 33,354
2022-03-03 $2.45 $2.45 $2.41 $2.43 $2.43 7,932
2022-03-02 $2.47 $2.51 $2.42 $2.45 $2.45 21,745
2022-03-01 $2.47 $2.50 $2.41 $2.41 $2.41 29,933
2022-02-28 $2.49 $2.51 $2.45 $2.51 $2.51 1,731
2022-02-25 $2.52 $2.52 $2.50 $2.51 $2.51 12,462
2022-02-24 $2.27 $2.58 $2.27 $2.50 $2.50 63,282
2022-02-23 $2.47 $2.47 $2.41 $2.41 $2.41 21,590
2022-02-22 $2.43 $2.46 $2.43 $2.45 $2.45 11,364
2022-02-18 $2.46 $2.47 $2.45 $2.46 $2.46 17,614
2022-02-17 $2.48 $2.48 $2.45 $2.45 $2.45 45,759
2022-02-16 $2.57 $2.58 $2.53 $2.54 $2.54 41,690
2022-02-15 $2.60 $2.61 $2.59 $2.61 $2.61 5,804
2022-02-14 $2.56 $2.58 $2.53 $2.54 $2.54 114,320
2022-02-11 $2.65 $2.65 $2.58 $2.58 $2.58 6,546
2022-02-10 $2.68 $2.68 $2.64 $2.68 $2.68 3,342
2022-02-09 $2.66 $2.66 $2.66 $2.66 $2.66 706
2022-02-08 $2.69 $2.69 $2.67 $2.68 $2.68 8,834
2022-02-07 $2.73 $2.73 $2.69 $2.70 $2.70 7,722
2022-02-04 $2.74 $2.75 $2.74 $2.74 $2.74 974
2022-02-03 $2.75 $2.75 $2.75 $2.75 $2.75 4,529
2022-02-02 $2.72 $2.74 $2.72 $2.74 $2.74 1,290
2022-02-01 $2.76 $2.76 $2.76 $2.76 $2.76 48
2022-01-31 $2.79 $2.79 $2.75 $2.79 $2.79 14,544
2022-01-28 $2.80 $2.82 $2.80 $2.80 $2.80 4,861
2022-01-27 $2.77 $2.79 $2.76 $2.78 $2.78 7,882
2022-01-26 $2.71 $2.71 $2.71 $2.71 $2.71 17
2022-01-25 $2.63 $2.63 $2.61 $2.62 $2.62 1,410
2022-01-24 $2.64 $2.67 $2.63 $2.63 $2.63 102,807
2022-01-21 $2.63 $2.67 $2.63 $2.66 $2.66 110,807
2022-01-20 $2.64 $2.64 $2.61 $2.64 $2.64 116,167
2022-01-19 $2.68 $2.68 $2.62 $2.63 $2.63 104,648
2022-01-18 $2.72 $2.72 $2.72 $2.72 $2.72 356
2022-01-14 $2.70 $2.71 $2.70 $2.71 $2.71 402
2022-01-13 $2.68 $2.71 $2.68 $2.70 $2.70 28,531
2022-01-12 $2.68 $2.69 $2.67 $2.68 $2.68 66,653
2022-01-11 $2.71 $2.71 $2.69 $2.69 $2.69 1,826
2022-01-10 $2.78 $2.78 $2.76 $2.76 $2.76 643
2022-01-07 $2.77 $2.78 $2.77 $2.78 $2.78 1,023
2022-01-06 $2.77 $2.80 $2.77 $2.80 $2.80 671
2022-01-05 $2.67 $2.74 $2.67 $2.73 $2.73 6,491
2022-01-04 $2.75 $2.75 $2.71 $2.72 $2.72 7,143
2022-01-03 $2.76 $2.76 $2.75 $2.75 $2.75 3,045
2021-12-31 $2.68 $2.70 $2.68 $2.69 $2.69 8,120
2021-12-30 $2.75 $2.75 $2.72 $2.72 $2.72 244
2021-12-29 $2.79 $2.79 $2.75 $2.75 $2.75 2,077
2021-12-28 $2.72 $2.75 $2.72 $2.75 $2.75 433
2021-12-27 $2.73 $2.73 $2.72 $2.73 $2.73 3,253
2021-12-23 $2.75 $2.75 $2.73 $2.74 $2.74 2,298
2021-12-22 $2.75 $2.77 $2.75 $2.76 $2.76 5,023
2021-12-21 $2.79 $2.81 $2.79 $2.81 $2.81 4,487
2021-12-20 $2.76 $2.80 $2.76 $2.80 $2.80 5,036
2021-12-17 $2.75 $2.78 $2.73 $2.78 $2.78 1,782
2021-12-16 $2.80 $2.80 $2.77 $2.77 $2.77 22,284
2021-12-15 $2.85 $2.90 $2.84 $2.84 $2.84 16,184
2021-12-14 $2.87 $2.87 $2.85 $2.86 $2.86 4,039
2021-12-13 $2.80 $2.81 $2.80 $2.81 $2.81 2,155
2021-12-10 $2.83 $2.83 $2.82 $2.83 $2.83 8,010
2021-12-09 $2.83 $2.86 $2.83 $2.86 $2.86 21,438
2021-12-08 $2.85 $2.85 $2.82 $2.82 $2.82 1,202
2021-12-07 $2.82 $2.83 $2.82 $2.83 $2.83 1,121
2021-12-06 $2.85 $2.85 $2.85 $2.85 $2.85 39
2021-12-03 $2.88 $2.88 $2.86 $2.86 $2.86 237
2021-12-02 $2.88 $2.89 $2.87 $2.88 $2.88 6,755
2021-12-01 $2.85 $2.86 $2.85 $2.85 $2.85 648
2021-11-30 $2.80 $2.86 $2.78 $2.86 $2.86 4,730
2021-11-29 $2.83 $2.83 $2.83 $2.83 $2.83 17,098
2021-11-26 $2.75 $2.81 $2.75 $2.81 $2.81 17,098
2021-11-24 $2.83 $2.83 $2.79 $2.81 $2.81 11,368
2021-11-23 $2.79 $2.82 $2.79 $2.80 $2.80 11,572
2021-11-22 $2.70 $2.75 $2.70 $2.75 $2.75 4,096
2021-11-19 $2.59 $2.61 $2.56 $2.61 $2.61 8,172
2021-11-18 $2.58 $2.58 $2.58 $2.58 $2.58 1,225
2021-11-17 $2.54 $2.58 $2.54 $2.57 $2.57 21,812
2021-11-16 $2.55 $2.60 $2.55 $2.60 $2.60 25,425
2021-11-15 $2.54 $2.56 $2.54 $2.54 $2.54 4,025
2021-11-12 $2.59 $2.59 $2.55 $2.55 $2.55 15,585
2021-11-11 $2.55 $2.57 $2.55 $2.55 $2.55 11,080
2021-11-10 $2.62 $2.62 $2.55 $2.59 $2.59 27,038
2021-11-09 $2.67 $2.68 $2.66 $2.66 $2.66 3,191
2021-11-08 $2.69 $2.69 $2.67 $2.68 $2.68 15,701
2021-11-05 $2.72 $2.72 $2.71 $2.71 $2.71 4,619
2021-11-04 $2.77 $2.78 $2.77 $2.77 $2.77 4,923
2021-11-03 $2.88 $2.88 $2.84 $2.84 $2.84 10,940
2021-11-02 $2.79 $2.80 $2.79 $2.80 $2.80 940
2021-11-01 $2.78 $2.79 $2.78 $2.79 $2.79 408
2021-10-29 $2.82 $2.83 $2.80 $2.81 $2.81 638
2021-10-28 $2.78 $2.78 $2.76 $2.76 $2.76 1,615
2021-10-27 $2.77 $2.77 $2.77 $2.77 $2.77 25
2021-10-26 $2.80 $2.80 $2.78 $2.78 $2.78 1,626
2021-10-25 $2.74 $2.74 $2.72 $2.74 $2.74 11,271
2021-10-22 $2.74 $2.81 $2.72 $2.78 $2.78 14,996
2021-10-21 $2.82 $2.83 $2.81 $2.81 $2.81 3,775
2021-10-20 $2.81 $2.81 $2.81 $2.81 $2.81 1,533
2021-10-19 $2.82 $2.87 $2.82 $2.87 $2.87 5,612
2021-10-18 $2.87 $2.88 $2.87 $2.88 $2.88 3,833
2021-10-15 $2.83 $2.87 $2.83 $2.87 $2.87 7,249
2021-10-14 $2.77 $2.78 $2.77 $2.77 $2.77 3,050
2021-10-13 $2.80 $2.81 $2.78 $2.79 $2.79 12,255
2021-10-12 $2.89 $2.89 $2.88 $2.89 $2.89 1,011
2021-10-11 $2.91 $2.91 $2.91 $2.91 $2.91 74
2021-10-08 $2.91 $2.91 $2.90 $2.90 $2.90 510
2021-10-07 $2.88 $2.91 $2.88 $2.91 $2.91 268
2021-10-06 $2.91 $2.91 $2.88 $2.88 $2.88 7,864
2021-10-05 $2.91 $2.91 $2.88 $2.88 $2.88 6,368
2021-10-04 $2.91 $2.91 $2.86 $2.87 $2.87 3,508
2021-10-01 $2.91 $2.91 $2.89 $2.90 $2.90 487
2021-09-30 $2.97 $2.97 $2.85 $2.89 $2.89 17,547
2021-09-29 $2.98 $3.00 $2.98 $3.00 $3.00 8,981
2021-09-28 $2.95 $2.98 $2.95 $2.98 $2.98 6,994
2021-09-27 $2.91 $2.93 $2.91 $2.93 $2.93 10,687
2021-09-24 $2.92 $2.94 $2.92 $2.94 $2.94 7,085
2021-09-23 $2.91 $2.93 $2.91 $2.93 $2.93 2,573
2021-09-22 $2.84 $2.88 $2.83 $2.87 $2.87 5,609
2021-09-21 $2.86 $2.86 $2.85 $2.85 $2.85 2,472
2021-09-20 $2.90 $2.91 $2.87 $2.87 $2.87 19,103
2021-09-17 $2.92 $2.93 $2.91 $2.92 $2.92 2,094
2021-09-16 $2.91 $2.92 $2.90 $2.91 $2.91 16,501
2021-09-15 $2.80 $2.80 $2.78 $2.79 $2.79 12,136
2021-09-14 $2.78 $2.78 $2.75 $2.76 $2.76 3,772
2021-09-13 $2.80 $2.80 $2.79 $2.79 $2.79 1,504
2021-09-10 $2.78 $2.81 $2.78 $2.81 $2.81 1,164
2021-09-09 $2.79 $2.79 $2.79 $2.79 $2.79 452
2021-09-08 $2.79 $2.80 $2.79 $2.80 $2.80 2,543
2021-09-07 $2.78 $2.79 $2.77 $2.79 $2.79 2,862
2021-09-03 $2.70 $2.71 $2.69 $2.69 $2.69 10,960
2021-09-02 $2.74 $2.74 $2.74 $2.74 $2.74 56
2021-09-01 $2.72 $2.74 $2.72 $2.73 $2.73 1,729
2021-08-31 $2.74 $2.75 $2.73 $2.73 $2.73 7,723
2021-08-30 $2.74 $2.75 $2.74 $2.74 $2.74 9,687
2021-08-27 $2.76 $2.76 $2.71 $2.72 $2.72 15,005
2021-08-26 $2.80 $2.80 $2.79 $2.80 $2.80 9,397
2021-08-25 $2.77 $2.83 $2.77 $2.79 $2.79 13,006
2021-08-24 $2.75 $2.76 $2.74 $2.76 $2.76 2,004
2021-08-23 $2.75 $2.77 $2.75 $2.76 $2.76 9,959
2021-08-20 $2.83 $2.83 $2.83 $2.83 $2.83 2
2021-08-19 $2.82 $2.84 $2.82 $2.84 $2.84 8,129
2021-08-18 $2.80 $2.84 $2.80 $2.82 $2.82 4,803
2021-08-17 $2.82 $2.83 $2.82 $2.83 $2.83 933
2021-08-16 $2.82 $2.82 $2.81 $2.81 $2.81 888
2021-08-13 $2.89 $2.89 $2.84 $2.84 $2.84 931
2021-08-12 $2.93 $2.93 $2.91 $2.92 $2.92 516
2021-08-11 $2.93 $2.95 $2.91 $2.91 $2.91 15,773
2021-08-10 $3.00 $3.02 $2.99 $2.99 $2.99 8,586
2021-08-09 $2.95 $3.00 $2.95 $2.99 $2.99 27,635
2021-08-06 $2.89 $2.90 $2.89 $2.90 $2.90 7,049
2021-08-05 $2.75 $2.76 $2.75 $2.76 $2.76 3,120
2021-08-04 $2.67 $2.75 $2.67 $2.74 $2.74 1,841
2021-08-03 $2.74 $2.74 $2.73 $2.74 $2.74 1,400
2021-08-02 $2.72 $2.73 $2.72 $2.73 $2.73 1,602
2021-07-30 $2.69 $2.73 $2.69 $2.72 $2.72 10,391
2021-07-29 $2.69 $2.69 $2.67 $2.68 $2.68 5,418
2021-07-28 $2.77 $2.79 $2.74 $2.74 $2.74 836
2021-07-27 $2.78 $2.78 $2.77 $2.78 $2.78 778
2021-07-26 $2.77 $2.78 $2.77 $2.78 $2.78 511
2021-07-23 $2.74 $2.77 $2.74 $2.77 $2.77 1,032
2021-07-22 $2.78 $2.78 $2.75 $2.75 $2.75 1,296
2021-07-21 $2.76 $2.76 $2.76 $2.76 $2.76 136
2021-07-20 $2.73 $2.75 $2.73 $2.74 $2.74 665
2021-07-19 $2.74 $2.74 $2.73 $2.74 $2.74 2,959
2021-07-16 $2.69 $2.74 $2.69 $2.74 $2.74 1,328
2021-07-15 $2.69 $2.69 $2.68 $2.68 $2.68 3,511
2021-07-14 $2.68 $2.70 $2.68 $2.69 $2.69 5,886
2021-07-13 $2.74 $2.75 $2.73 $2.75 $2.75 1,601
2021-07-12 $2.75 $2.75 $2.75 $2.75 $2.75 421
2021-07-09 $2.74 $2.75 $2.74 $2.75 $2.75 180
2021-07-08 $2.78 $2.79 $2.77 $2.77 $2.77 3,487
2021-07-07 $2.76 $2.76 $2.76 $2.76 $2.76 35
2021-07-06 $2.73 $2.79 $2.73 $2.79 $2.79 7,679
2021-07-02 $2.82 $2.82 $2.81 $2.81 $2.81 1,192
2021-07-01 $2.84 $2.86 $2.84 $2.84 $2.84 2,760
2021-06-30 $2.89 $2.89 $2.87 $2.87 $2.87 1,061
2021-06-29 $2.91 $2.91 $2.89 $2.89 $2.89 1,368
2021-06-28 $2.84 $2.85 $2.84 $2.85 $2.85 146
2021-06-25 $2.82 $2.85 $2.82 $2.85 $2.85 6,500
2021-06-24 $2.85 $2.86 $2.84 $2.86 $2.86 1,013
2021-06-23 $2.80 $2.86 $2.80 $2.86 $2.86 5,255
2021-06-22 $2.84 $2.85 $2.84 $2.85 $2.85 586
2021-06-21 $2.85 $2.85 $2.83 $2.83 $2.83 4,930
2021-06-18 $2.85 $2.87 $2.85 $2.87 $2.87 4,482
2021-06-17 $2.85 $2.87 $2.84 $2.86 $2.86 14,326
2021-06-16 $2.62 $2.71 $2.62 $2.71 $2.71 5,360
2021-06-15 $2.63 $2.64 $2.63 $2.64 $2.64 1,901
2021-06-14 $2.65 $2.65 $2.61 $2.62 $2.62 8,383
2021-06-11 $2.57 $2.59 $2.56 $2.59 $2.59 2,163
2021-06-10 $2.54 $2.55 $2.53 $2.53 $2.53 4,534
2021-06-09 $2.54 $2.55 $2.54 $2.55 $2.55 6,831
2021-06-08 $2.54 $2.55 $2.54 $2.54 $2.54 3,887
2021-06-07 $2.56 $2.56 $2.53 $2.53 $2.53 1,310
2021-06-04 $2.57 $2.57 $2.54 $2.54 $2.54 2,959
2021-06-03 $2.61 $2.61 $2.59 $2.60 $2.60 11,279
2021-06-02 $2.51 $2.52 $2.50 $2.50 $2.50 18,424
2021-06-01 $2.50 $2.53 $2.49 $2.53 $2.53 40,403
2021-05-28 $2.56 $2.56 $2.50 $2.53 $2.53 7,702
2021-05-27 $2.57 $2.57 $2.53 $2.54 $2.54 8,452
2021-05-26 $2.51 $2.55 $2.51 $2.53 $2.53 9,120
2021-05-25 $2.58 $2.58 $2.53 $2.53 $2.53 4,161
2021-05-24 $2.58 $2.59 $2.57 $2.58 $2.58 12,257
2021-05-21 $2.58 $2.61 $2.58 $2.60 $2.60 1,146
2021-05-20 $2.62 $2.62 $2.59 $2.60 $2.60 681
2021-05-19 $2.63 $2.63 $2.56 $2.63 $2.63 4,214
2021-05-18 $2.64 $2.64 $2.63 $2.63 $2.63 2,577
2021-05-17 $2.68 $2.68 $2.63 $2.64 $2.64 4,982
2021-05-14 $2.72 $2.72 $2.71 $2.72 $2.72 4,625
2021-05-13 $2.82 $2.82 $2.77 $2.77 $2.77 1,050
2021-05-12 $2.78 $2.80 $2.78 $2.80 $2.80 4,437
2021-05-11 $2.79 $2.79 $2.73 $2.74 $2.74 27,691
2021-05-10 $2.70 $2.74 $2.70 $2.73 $2.73 32,632
2021-05-07 $2.73 $2.76 $2.73 $2.75 $2.75 6,986
2021-05-06 $2.87 $2.87 $2.81 $2.81 $2.81 23,240
2021-05-05 $2.91 $2.91 $2.91 $2.91 $2.91 18
2021-05-04 $2.93 $2.94 $2.93 $2.94 $2.94 354
2021-05-03 $2.90 $2.90 $2.88 $2.89 $2.89 958
2021-04-30 $2.97 $2.98 $2.97 $2.97 $2.97 856
2021-04-29 $2.97 $2.97 $2.95 $2.95 $2.95 14,492
2021-04-28 $2.95 $2.95 $2.92 $2.92 $2.92 2,318
2021-04-27 $2.92 $2.94 $2.92 $2.94 $2.94 1,960
2021-04-26 $2.94 $2.94 $2.92 $2.92 $2.92 12,961
2021-04-23 $2.95 $2.95 $2.93 $2.94 $2.94 4,339
2021-04-22 $2.90 $2.93 $2.89 $2.91 $2.91 5,065
2021-04-21 $2.87 $2.88 $2.87 $2.87 $2.87 3,543
2021-04-20 $2.94 $2.94 $2.93 $2.93 $2.93 10,603
2021-04-19 $2.96 $2.96 $2.96 $2.96 $2.96 618
2021-04-16 $2.93 $2.94 $2.93 $2.94 $2.94 1,185
2021-04-15 $3.01 $3.01 $2.96 $2.98 $2.98 5,320
2021-04-14 $3.08 $3.09 $3.08 $3.09 $3.09 955
2021-04-13 $3.06 $3.06 $3.06 $3.06 $3.06 510
2021-04-12 $3.10 $3.11 $3.10 $3.11 $3.11 1,604
2021-04-09 $3.09 $3.09 $3.05 $3.07 $3.07 3,408
2021-04-08 $3.03 $3.03 $3.00 $3.02 $3.02 17,972
2021-04-07 $3.06 $3.09 $3.06 $3.09 $3.09 6,787
2021-04-06 $3.07 $3.07 $3.05 $3.06 $3.06 1,788
2021-04-05 $3.11 $3.13 $3.11 $3.11 $3.11 4,078
2021-04-01 $3.12 $3.14 $3.11 $3.11 $3.11 4,621
2021-03-31 $3.27 $3.27 $3.17 $3.17 $3.17 2,919
2021-03-30 $3.28 $3.29 $3.27 $3.29 $3.29 6,897
2021-03-29 $3.17 $3.21 $3.16 $3.18 $3.18 28,245
2021-03-26 $3.11 $3.11 $3.09 $3.11 $3.11 966
2021-03-25 $3.06 $3.13 $3.06 $3.13 $3.13 14,019
2021-03-24 $3.09 $3.09 $3.08 $3.09 $3.09 1,230
2021-03-23 $3.11 $3.12 $3.11 $3.12 $3.12 813
2021-03-22 $3.06 $3.13 $3.05 $3.07 $3.07 6,438
2021-03-19 $3.00 $3.12 $2.99 $3.07 $3.07 24,449
2021-03-18 $3.15 $3.15 $3.08 $3.08 $3.08 1,472
2021-03-17 $3.27 $3.27 $3.00 $3.09 $3.09 1,112
2021-03-16 $3.15 $3.16 $3.07 $3.16 $3.16 805
2021-03-15 $3.10 $3.12 $3.09 $3.11 $3.11 11,640
2021-03-12 $3.22 $3.22 $3.12 $3.13 $3.13 4,656
2021-03-11 $3.12 $3.15 $3.12 $3.13 $3.13 2,005
2021-03-10 $3.15 $3.16 $3.12 $3.13 $3.13 6,311
2021-03-09 $3.15 $3.17 $3.13 $3.16 $3.16 14,915
2021-03-08 $3.25 $3.29 $3.25 $3.28 $3.28 22,132
2021-03-05 $3.20 $3.24 $3.20 $3.21 $3.21 18,339
2021-03-04 $3.15 $3.24 $3.14 $3.22 $3.22 28,203
2021-03-03 $3.14 $3.19 $3.14 $3.16 $3.16 5,908
2021-03-02 $3.12 $3.13 $3.08 $3.09 $3.09 7,249
2021-03-01 $3.08 $3.13 $3.07 $3.12 $3.12 21,124
2021-02-26 $3.00 $3.13 $3.00 $3.09 $3.09 39,713
2021-02-25 $2.93 $2.99 $2.93 $2.97 $2.97 20,278
2021-02-24 $2.95 $2.95 $2.89 $2.89 $2.89 2,546
2021-02-23 $2.91 $2.91 $2.88 $2.88 $2.88 2,791
2021-02-22 $2.87 $2.88 $2.87 $2.87 $2.87 1,923
2021-02-19 $2.95 $2.96 $2.94 $2.96 $2.96 3,607
2021-02-18 $2.96 $2.98 $2.96 $2.97 $2.97 5,779
2021-02-17 $2.96 $2.98 $2.96 $2.98 $2.98 30,082
2021-02-16 $2.90 $2.93 $2.85 $2.91 $2.91 6,618
2021-02-12 $2.80 $2.84 $2.80 $2.84 $2.84 10,639
2021-02-11 $2.77 $2.83 $2.77 $2.82 $2.82 1,863
2021-02-10 $2.76 $2.78 $2.76 $2.77 $2.77 1,647
2021-02-09 $2.76 $2.80 $2.76 $2.79 $2.79 17,401
2021-02-08 $2.81 $2.81 $2.78 $2.80 $2.80 7,662
2021-02-05 $2.88 $2.88 $2.85 $2.86 $2.86 2,286
2021-02-04 $2.94 $2.94 $2.90 $2.91 $2.91 11,082
2021-02-03 $2.80 $2.81 $2.80 $2.81 $2.81 327
2021-02-02 $2.78 $2.81 $2.78 $2.80 $2.80 3,818
2021-02-01 $2.73 $2.74 $2.70 $2.72 $2.72 8,556
2021-01-29 $2.68 $2.76 $2.68 $2.76 $2.76 11,908
2021-01-28 $2.73 $2.77 $2.73 $2.77 $2.77 524
2021-01-27 $2.81 $2.82 $2.74 $2.77 $2.77 3,353
2021-01-26 $2.75 $2.75 $2.74 $2.74 $2.74 171
2021-01-25 $2.71 $2.76 $2.71 $2.73 $2.73 16,537
2021-01-22 $2.75 $2.75 $2.72 $2.73 $2.73 6,899
2021-01-21 $2.69 $2.70 $2.68 $2.69 $2.69 3,500
2021-01-20 $2.70 $2.70 $2.68 $2.69 $2.69 7,426
2021-01-19 $2.77 $2.80 $2.75 $2.75 $2.75 3,895
2021-01-15 $2.75 $2.79 $2.75 $2.79 $2.79 17,332
2021-01-14 $2.75 $2.75 $2.71 $2.74 $2.74 1,541
2021-01-13 $2.70 $2.73 $2.70 $2.73 $2.73 3,579
2021-01-12 $2.72 $2.75 $2.70 $2.70 $2.70 4,249
2021-01-11 $2.75 $2.79 $2.71 $2.73 $2.73 6,344
2021-01-08 $2.69 $2.78 $2.69 $2.75 $2.75 34,718
2021-01-07 $2.56 $2.58 $2.53 $2.56 $2.56 7,647
2021-01-06 $2.57 $2.62 $2.54 $2.55 $2.55 10,203
2021-01-05 $2.47 $2.48 $2.46 $2.47 $2.47 14,045
2021-01-04 $2.57 $2.57 $2.45 $2.51 $2.51 11,571
2020-12-31 $2.52 $2.68 $2.52 $2.68 $2.68 12,308
2020-12-30 $2.60 $2.60 $2.49 $2.56 $2.56 9,979
2020-12-29 $2.65 $2.65 $2.61 $2.63 $2.63 2,002
2020-12-28 $2.61 $2.66 $2.58 $2.66 $2.66 12,267
2020-12-24 $2.63 $2.66 $2.63 $2.66 $2.66 1,368
2020-12-23 $2.70 $2.70 $2.64 $2.69 $2.69 5,386
2020-12-22 $2.67 $2.70 $2.67 $2.70 $2.70 3,330
2020-12-21 $2.66 $2.66 $2.61 $2.63 $2.63 7,941
2020-12-18 $2.61 $2.62 $2.60 $2.62 $2.62 22,363
2020-12-17 $2.58 $2.62 $2.57 $2.61 $2.61 29,295
2020-12-16 $2.72 $2.72 $2.68 $2.68 $2.68 2,260
2020-12-15 $2.79 $2.79 $2.72 $2.72 $2.72 7,629
2020-12-14 $2.82 $2.83 $2.78 $2.81 $2.81 6,701
2020-12-11 $2.76 $2.79 $2.76 $2.79 $2.79 18,803
2020-12-10 $2.75 $2.80 $2.73 $2.79 $2.79 23,213
2020-12-09 $2.79 $2.82 $2.78 $2.79 $2.79 4,579
2020-12-08 $2.67 $2.96 $2.67 $2.76 $2.76 13,061
2020-12-07 $2.77 $2.79 $2.68 $2.70 $2.70 12,723
2020-12-04 $2.78 $2.81 $2.76 $2.80 $2.80 6,539
2020-12-03 $2.81 $2.81 $2.77 $2.77 $2.77 3,925
2020-12-02 $2.85 $2.85 $2.82 $2.82 $2.82 2,078
2020-12-01 $2.93 $2.93 $2.86 $2.87 $2.87 24,990
2020-11-30 $2.97 $3.05 $2.96 $3.00 $3.00 9,574
2020-11-27 $2.90 $3.00 $2.86 $2.95 $2.95 12,925
2020-11-25 $2.86 $2.91 $2.86 $2.91 $2.91 2,528
2020-11-24 $2.92 $2.93 $2.90 $2.92 $2.92 19,669
2020-11-23 $2.72 $2.84 $2.72 $2.82 $2.82 22,766
2020-11-20 $2.71 $2.72 $2.70 $2.71 $2.71 14,196
2020-11-19 $2.75 $2.76 $2.74 $2.74 $2.74 2,060
2020-11-18 $2.72 $2.73 $2.68 $2.72 $2.72 7,542
2020-11-17 $2.67 $2.69 $2.66 $2.69 $2.69 890
2020-11-16 $2.66 $2.68 $2.66 $2.68 $2.68 6,339
2020-11-13 $2.68 $2.68 $2.68 $2.68 $2.68 14
2020-11-12 $2.69 $2.71 $2.68 $2.71 $2.71 2,746
2020-11-11 $2.76 $2.76 $2.73 $2.74 $2.74 8,500
2020-11-10 $2.72 $2.72 $2.68 $2.71 $2.71 3,542
2020-11-09 $2.63 $2.77 $2.63 $2.73 $2.73 31,942
2020-11-06 $2.50 $2.50 $2.47 $2.50 $2.50 3,305
2020-11-05 $2.55 $2.55 $2.49 $2.50 $2.50 5,757
2020-11-04 $2.64 $2.64 $2.62 $2.62 $2.62 2,461
2020-11-03 $2.61 $2.62 $2.61 $2.62 $2.62 228
2020-11-02 $2.65 $2.66 $2.64 $2.66 $2.66 1,858
2020-10-30 $2.68 $2.74 $2.67 $2.70 $2.70 7,040
2020-10-29 $2.70 $2.73 $2.69 $2.73 $2.73 6,974
2020-10-28 $2.71 $2.72 $2.69 $2.70 $2.70 7,322
2020-10-27 $2.60 $2.61 $2.60 $2.61 $2.61 223
2020-10-26 $2.61 $2.64 $2.61 $2.62 $2.62 3,856
2020-10-23 $2.61 $2.64 $2.61 $2.62 $2.62 3,761
2020-10-22 $2.63 $2.63 $2.61 $2.61 $2.61 331
2020-10-21 $2.56 $2.56 $2.56 $2.56 $2.56 1,629
2020-10-20 $2.63 $2.63 $2.58 $2.60 $2.60 3,002
2020-10-19 $2.54 $2.63 $2.54 $2.63 $2.63 1,421
2020-10-16 $2.60 $2.64 $2.54 $2.60 $2.60 24,843
2020-10-15 $2.62 $2.64 $2.57 $2.57 $2.57 1,932
2020-10-14 $2.60 $2.62 $2.59 $2.61 $2.61 3,546
2020-10-13 $2.62 $2.70 $2.60 $2.65 $2.65 18,671
2020-10-12 $2.55 $2.57 $2.55 $2.57 $2.57 845
2020-10-09 $2.55 $2.59 $2.52 $2.55 $2.55 17,879
2020-10-08 $2.62 $2.66 $2.62 $2.66 $2.66 10,670
2020-10-07 $2.62 $2.69 $2.62 $2.68 $2.68 5,720
2020-10-06 $2.51 $2.65 $2.51 $2.65 $2.65 4,587
2020-10-05 $2.62 $2.62 $2.56 $2.57 $2.57 6,161
2020-10-02 $2.60 $2.62 $2.60 $2.61 $2.61 1,106
2020-10-01 $2.62 $2.64 $2.58 $2.60 $2.60 6,152
2020-09-30 $2.63 $2.68 $2.62 $2.66 $2.66 8,118
2020-09-29 $2.65 $2.67 $2.62 $2.65 $2.65 32,034
2020-09-28 $2.69 $2.71 $2.67 $2.69 $2.69 26,093
2020-09-25 $2.81 $2.81 $2.71 $2.73 $2.73 8,270
2020-09-24 $2.81 $2.95 $2.69 $2.71 $2.71 46,284
2020-09-23 $2.70 $2.78 $2.69 $2.77 $2.77 45,965
2020-09-22 $2.63 $2.66 $2.61 $2.65 $2.65 9,481
2020-09-21 $2.67 $2.70 $2.61 $2.63 $2.63 40,914
2020-09-18 $2.52 $2.52 $2.48 $2.49 $2.49 30,693
2020-09-17 $2.53 $2.55 $2.51 $2.52 $2.52 9,832
2020-09-16 $2.44 $2.49 $2.44 $2.48 $2.48 6,958
2020-09-15 $2.47 $2.52 $2.47 $2.51 $2.51 3,797
2020-09-14 $2.48 $2.50 $2.47 $2.47 $2.47 2,899
2020-09-11 $2.51 $2.57 $2.51 $2.52 $2.52 8,722
2020-09-10 $2.52 $2.56 $2.51 $2.56 $2.56 3,478
2020-09-09 $2.56 $2.59 $2.53 $2.55 $2.55 3,464
2020-09-08 $2.63 $2.66 $2.52 $2.66 $2.66 1,443
2020-09-04 $2.60 $2.64 $2.60 $2.63 $2.63 1,309
2020-09-03 $2.56 $2.64 $2.56 $2.61 $2.61 6,601
2020-09-02 $2.62 $2.62 $2.53 $2.58 $2.58 29,750
2020-09-01 $2.45 $2.62 $2.42 $2.59 $2.59 24,565
2020-08-31 $2.54 $2.54 $2.46 $2.47 $2.47 7,786
2020-08-28 $2.47 $2.54 $2.47 $2.50 $2.50 6,859
2020-08-27 $2.46 $2.63 $2.46 $2.62 $2.62 8,562
2020-08-26 $2.69 $2.69 $2.51 $2.55 $2.55 27,269
2020-08-25 $2.65 $2.67 $2.59 $2.59 $2.59 4,594
2020-08-24 $2.63 $2.69 $2.50 $2.65 $2.65 27,679
2020-08-21 $2.70 $2.70 $2.62 $2.62 $2.62 10,056
2020-08-20 $2.63 $2.70 $2.56 $2.61 $2.61 15,171
2020-08-19 $2.56 $2.63 $2.48 $2.60 $2.60 20,258
2020-08-18 $2.46 $2.51 $2.43 $2.48 $2.48 21,983
2020-08-17 $2.61 $2.61 $2.47 $2.52 $2.52 38,207
2020-08-14 $2.60 $2.75 $2.55 $2.66 $2.66 19,075
2020-08-13 $2.65 $2.68 $2.60 $2.64 $2.64 15,265
2020-08-12 $2.58 $2.65 $2.55 $2.65 $2.65 57,468
2020-08-11 $2.71 $2.71 $2.53 $2.63 $2.63 44,859
2020-08-10 $2.64 $2.64 $2.31 $2.48 $2.48 82,833
2020-08-07 $2.55 $2.73 $2.48 $2.73 $2.73 49,530
2020-08-06 $2.52 $2.60 $2.46 $2.55 $2.55 30,981
2020-08-05 $2.62 $2.68 $2.46 $2.68 $2.68 53,353
2020-08-04 $2.48 $2.55 $2.43 $2.51 $2.51 13,297
2020-08-03 $2.53 $2.56 $2.43 $2.51 $2.51 17,599
2020-07-31 $2.80 $2.84 $2.41 $2.53 $2.53 46,642
2020-07-30 $2.87 $2.87 $2.77 $2.84 $2.84 32,210
2020-07-29 $2.72 $2.85 $2.72 $2.74 $2.74 29,371
2020-07-28 $2.64 $2.71 $2.54 $2.70 $2.70 24,248
2020-07-27 $2.65 $2.65 $2.52 $2.58 $2.58 40,340
2020-07-24 $2.66 $2.69 $2.62 $2.62 $2.62 22,952
2020-07-23 $2.77 $2.77 $2.64 $2.70 $2.70 32,621
2020-07-22 $2.80 $2.82 $2.73 $2.79 $2.79 4,567
2020-07-21 $2.86 $2.88 $2.77 $2.81 $2.81 14,299
2020-07-20 $3.00 $3.00 $2.90 $2.92 $2.92 9,344
2020-07-17 $2.91 $3.02 $2.91 $3.02 $3.02 3,700
2020-07-16 $3.02 $3.06 $2.97 $3.02 $3.02 19,900
2020-07-15 $3.16 $3.16 $3.02 $3.07 $3.07 2,900
2020-07-14 $3.02 $3.08 $3.02 $3.05 $3.05 3,300
2020-07-13 $3.05 $3.10 $3.04 $3.10 $3.10 3,300
2020-07-10 $3.06 $3.10 $3.02 $3.05 $3.05 4,700
2020-07-09 $3.13 $3.13 $2.95 $3.02 $3.02 89,100
2020-07-08 $3.18 $3.18 $3.10 $3.17 $3.17 19,700
2020-07-07 $3.21 $3.29 $3.18 $3.18 $3.18 9,000
2020-07-06 $3.46 $3.46 $3.25 $3.29 $3.29 7,200
2020-07-02 $3.40 $3.49 $3.33 $3.38 $3.38 8,800
2020-07-01 $3.50 $3.72 $3.44 $3.63 $3.63 23,600
2020-06-30 $3.49 $3.53 $3.22 $3.42 $3.42 13,300
2020-06-29 $3.47 $3.52 $3.44 $3.44 $3.44 930
2020-06-26 $3.36 $3.49 $3.36 $3.47 $3.47 2,817
2020-06-25 $3.43 $3.43 $3.42 $3.42 $3.42 568
2020-06-24 $3.42 $3.42 $3.34 $3.41 $3.41 5,627
2020-06-23 $3.49 $3.58 $3.43 $3.47 $3.47 3,865
2020-06-22 $3.44 $3.63 $3.42 $3.49 $3.49 4,078
2020-06-19 $3.53 $3.60 $3.53 $3.59 $3.59 483
2020-06-18 $3.66 $3.70 $3.63 $3.66 $3.66 1,557
2020-06-17 $3.64 $3.69 $3.64 $3.69 $3.69 712
2020-06-16 $3.76 $3.76 $3.57 $3.71 $3.71 1,271
2020-06-15 $3.65 $3.79 $3.60 $3.71 $3.71 5,921
2020-06-12 $3.58 $3.65 $3.56 $3.63 $3.63 2,970
2020-06-11 $3.64 $3.72 $3.53 $3.53 $3.53 3,756
2020-06-10 $3.57 $3.63 $3.57 $3.57 $3.57 1,778
2020-06-09 $3.67 $3.67 $3.56 $3.62 $3.62 3,783
2020-06-08 $3.65 $3.74 $3.65 $3.67 $3.67 3,024
2020-06-05 $3.75 $3.75 $3.55 $3.63 $3.63 11,431
2020-06-04 $3.46 $3.58 $3.46 $3.51 $3.51 7,757
2020-06-03 $3.43 $3.50 $3.43 $3.44 $3.44 8,490
2020-06-02 $3.44 $3.48 $3.40 $3.40 $3.40 3,367
2020-06-01 $3.52 $3.61 $3.50 $3.50 $3.50 4,854
2020-05-29 $3.63 $3.65 $3.62 $3.64 $3.64 876
2020-05-28 $3.61 $3.68 $3.56 $3.62 $3.62 4,443
2020-05-27 $3.89 $3.89 $3.52 $3.62 $3.62 13,008
2020-05-26 $3.89 $3.95 $3.80 $3.86 $3.86 2,976
2020-05-22 $3.87 $4.00 $3.53 $3.77 $3.77 25,158
2020-05-21 $3.83 $3.90 $3.76 $3.83 $3.83 2,308
2020-05-20 $3.75 $3.95 $3.75 $3.86 $3.86 9,352
2020-05-19 $3.96 $3.96 $3.83 $3.84 $3.84 8,479
2020-05-18 $3.76 $3.95 $3.75 $3.90 $3.90 14,102
2020-05-15 $3.85 $3.99 $3.85 $3.89 $3.89 3,974
2020-05-14 $4.04 $4.04 $3.81 $3.89 $3.89 12,010
2020-05-13 $3.91 $3.93 $3.85 $3.88 $3.88 1,625
2020-05-12 $4.08 $4.14 $4.00 $4.00 $4.00 2,859
2020-05-11 $4.00 $4.11 $3.91 $4.04 $4.04 3,708
2020-05-08 $3.89 $4.16 $3.80 $3.98 $3.98 10,401
2020-05-07 $4.06 $4.45 $3.80 $4.10 $4.10 24,292
2020-05-06 $3.74 $4.50 $3.64 $4.50 $4.50 46,567
2020-05-05 $3.56 $3.90 $3.56 $3.89 $3.89 6,071
2020-05-04 $3.76 $3.76 $3.53 $3.70 $3.70 2,405
2020-05-01 $3.66 $4.10 $3.65 $3.85 $3.85 8,507
2020-04-30 $3.69 $3.75 $3.51 $3.74 $3.74 64,590
2020-04-29 $3.72 $3.79 $3.66 $3.68 $3.68 12,689
2020-04-28 $3.84 $3.85 $3.68 $3.79 $3.79 11,546
2020-04-27 $4.19 $4.19 $3.67 $3.82 $3.82 19,825
2020-04-24 $3.50 $4.55 $3.40 $4.50 $4.50 74,480
2020-04-23 $3.55 $4.15 $3.32 $4.04 $4.04 47,659
2020-04-22 $3.37 $3.59 $3.37 $3.51 $3.51 33,930
2020-04-21 $3.62 $3.77 $3.50 $3.57 $3.57 47,194
2020-04-20 $3.70 $3.74 $3.59 $3.65 $3.65 22,918
2020-04-17 $3.57 $4.14 $3.45 $3.85 $3.85 157,779
2020-04-16 $3.24 $3.42 $3.24 $3.42 $3.42 4,740
2020-04-15 $3.40 $3.48 $3.22 $3.38 $3.38 38,801
2020-04-14 $3.46 $3.60 $3.38 $3.60 $3.60 19,986
2020-04-13 $3.66 $3.78 $3.23 $3.74 $3.74 66,578
2020-04-09 $3.58 $3.89 $3.42 $3.50 $3.50 72,500
2020-04-08 $3.75 $3.75 $3.56 $3.65 $3.65 1,267
2020-04-07 $3.61 $3.78 $3.61 $3.65 $3.65 3,483
2020-04-06 $3.54 $3.78 $3.50 $3.74 $3.74 32,791
2020-04-03 $3.82 $3.85 $3.74 $3.74 $3.74 3,298
2020-04-02 $4.01 $4.01 $3.82 $3.85 $3.85 9,187
2020-04-01 $4.05 $4.10 $3.95 $4.05 $4.05 8,508
2020-03-31 $3.90 $4.10 $3.90 $4.10 $4.10 12,513
2020-03-30 $3.71 $3.88 $3.70 $3.85 $3.85 9,680
2020-03-27 $3.71 $3.71 $3.50 $3.50 $3.50 9,406
2020-03-26 $3.59 $3.94 $3.59 $3.79 $3.79 35,954
2020-03-25 $3.69 $3.87 $3.68 $3.87 $3.87 35,702
2020-03-24 $3.84 $3.86 $3.57 $3.60 $3.60 34,504
2020-03-23 $4.45 $4.45 $4.05 $4.07 $4.07 58,762
2020-03-20 $4.34 $4.53 $4.34 $4.39 $4.39 33,637
2020-03-19 $4.45 $4.55 $4.43 $4.50 $4.50 50,117
2020-03-18 $4.32 $4.49 $4.30 $4.38 $4.38 20,735
2020-03-17 $4.36 $4.42 $4.19 $4.36 $4.36 22,409
2020-03-16 $4.63 $4.67 $4.34 $4.36 $4.36 42,703
2020-03-13 $4.01 $4.39 $4.01 $4.35 $4.35 18,757
2020-03-12 $4.30 $4.30 $4.00 $4.21 $4.21 17,520
2020-03-11 $4.09 $4.28 $4.00 $4.16 $4.16 8,822
2020-03-10 $4.00 $4.00 $3.92 $3.96 $3.96 9,817
2020-03-09 $3.79 $4.06 $3.73 $3.88 $3.88 29,743
2020-03-06 $3.67 $3.93 $3.58 $3.73 $3.73 48,324
2020-03-05 $4.09 $4.09 $3.95 $3.96 $3.96 12,373
2020-03-04 $4.38 $4.38 $3.94 $3.94 $3.94 9,956
2020-03-03 $4.26 $4.53 $4.03 $4.15 $4.15 9,142
2020-03-02 $3.98 $4.24 $3.98 $4.19 $4.19 29,702
2020-02-28 $4.32 $4.51 $4.22 $4.24 $4.24 18,748
2020-02-27 $4.76 $4.80 $4.41 $4.44 $4.44 12,060
2020-02-26 $4.60 $4.82 $4.52 $4.67 $4.67 34,871
2020-02-25 $4.22 $4.40 $4.22 $4.40 $4.40 36,789
2020-02-24 $4.16 $4.28 $4.08 $4.28 $4.28 14,936
2020-02-21 $4.23 $4.23 $4.12 $4.16 $4.16 6,404
2020-02-20 $4.24 $4.34 $4.24 $4.34 $4.34 21,089
2020-02-19 $4.20 $4.29 $4.20 $4.29 $4.29 11,107
2020-02-18 $4.20 $4.40 $4.20 $4.21 $4.21 5,123
2020-02-14 $4.24 $4.43 $4.23 $4.23 $4.23 4,729
2020-02-13 $4.27 $4.39 $4.27 $4.28 $4.28 9,881
2020-02-12 $4.31 $4.42 $4.31 $4.35 $4.35 1,308
2020-02-11 $4.40 $4.42 $4.31 $4.35 $4.35 2,534
2020-02-10 $4.30 $4.37 $4.30 $4.33 $4.33 3,842
2020-02-07 $4.29 $4.42 $4.29 $4.36 $4.36 1,030
2020-02-06 $4.30 $4.39 $4.29 $4.31 $4.31 25,580
2020-02-05 $4.26 $4.40 $4.26 $4.36 $4.36 2,516
2020-02-04 $4.39 $4.39 $4.25 $4.33 $4.33 10,879
2020-02-03 $4.23 $4.23 $4.11 $4.19 $4.19 826
2020-01-31 $4.25 $4.51 $4.20 $4.30 $4.30 6,159
2020-01-30 $4.53 $4.53 $4.25 $4.31 $4.31 5,456
2020-01-29 $4.42 $4.57 $4.28 $4.41 $4.41 7,826
2020-01-28 $4.35 $4.46 $4.22 $4.42 $4.42 4,468
2020-01-27 $4.23 $4.44 $4.23 $4.44 $4.44 12,431
2020-01-24 $4.32 $4.37 $4.29 $4.34 $4.34 2,721
2020-01-23 $4.31 $4.32 $4.30 $4.31 $4.31 2,278
2020-01-22 $4.19 $4.44 $4.19 $4.32 $4.32 779
2020-01-21 $4.25 $4.25 $4.11 $4.12 $4.12 7,665
2020-01-17 $4.27 $4.31 $4.27 $4.31 $4.31 12,006
2020-01-16 $4.33 $4.39 $4.25 $4.33 $4.33 3,421
2020-01-15 $4.41 $4.45 $4.06 $4.32 $4.32 21,781
2020-01-14 $4.51 $4.54 $4.39 $4.42 $4.42 9,800
2020-01-13 $4.48 $4.72 $4.48 $4.67 $4.67 27,092
2020-01-10 $4.60 $4.66 $4.39 $4.40 $4.40 18,039
2020-01-09 $4.72 $4.72 $4.45 $4.60 $4.60 11,871
2020-01-08 $4.23 $4.37 $4.20 $4.29 $4.29 46,061
2020-01-07 $4.02 $4.23 $3.95 $4.21 $4.21 166,138
2020-01-06 $3.94 $4.01 $3.91 $3.99 $3.99 41,406
2020-01-03 $4.09 $4.09 $4.05 $4.07 $4.07 4,780
2020-01-02 $4.19 $4.19 $4.15 $4.19 $4.19 500
2019-12-31 $4.23 $4.26 $4.20 $4.26 $4.26 41,792
2019-12-30 $4.26 $4.29 $4.22 $4.28 $4.28 14,489
2019-12-27 $4.26 $4.28 $4.24 $4.26 $4.26 65,308
2019-12-26 $4.35 $4.35 $4.24 $4.33 $4.33 12,692
2019-12-24 $4.38 $4.41 $4.33 $4.35 $4.35 275,149
2019-12-23 $4.43 $4.45 $4.39 $4.42 $4.42 2,360
2019-12-20 $4.39 $4.48 $4.39 $4.44 $4.44 29,623
2019-12-19 $4.45 $4.50 $4.43 $4.45 $4.45 7,674
2019-12-18 $4.47 $4.50 $4.47 $4.49 $4.49 12,870
2019-12-17 $4.45 $4.50 $4.45 $4.49 $4.49 47,860
2019-12-16 $4.44 $4.48 $4.44 $4.48 $4.48 10,057
2019-12-13 $4.49 $4.52 $4.47 $4.48 $4.48 16,301
2019-12-12 $4.47 $4.56 $4.47 $4.53 $4.53 2,227
2019-12-11 $4.52 $4.52 $4.49 $4.49 $4.49 1,822
2019-12-10 $4.49 $4.54 $4.49 $4.54 $4.54 266
2019-12-09 $4.54 $4.57 $4.54 $4.56 $4.56 4,468
2019-12-06 $4.52 $4.58 $4.52 $4.56 $4.56 3,347
2019-12-05 $4.45 $4.47 $4.42 $4.47 $4.47 1,013
2019-12-04 $4.47 $4.50 $4.47 $4.47 $4.47 2,135
2019-12-03 $4.45 $4.49 $4.45 $4.46 $4.46 1,597
2019-12-02 $4.48 $4.56 $4.48 $4.53 $4.53 4,177
2019-11-29 $4.56 $4.56 $4.47 $4.47 $4.47 5,510
2019-11-27 $4.58 $4.60 $4.58 $4.59 $4.59 1,901
2019-11-26 $4.55 $4.59 $4.54 $4.54 $4.54 4,606
2019-11-25 $4.58 $4.58 $4.58 $4.58 $4.58 2,527
2019-11-22 $4.52 $4.54 $4.52 $4.54 $4.54 1,049
2019-11-21 $4.54 $4.54 $4.47 $4.53 $4.53 2,200
2019-11-20 $4.47 $4.49 $4.47 $4.49 $4.49 554
2019-11-19 $4.28 $4.50 $4.28 $4.50 $4.50 5,146
2019-11-18 $4.50 $4.50 $4.46 $4.49 $4.49 2,726
2019-11-15 $4.49 $4.53 $4.49 $4.53 $4.53 1,047
2019-11-14 $4.51 $4.52 $4.47 $4.52 $4.52 2,142
2019-11-13 $4.52 $4.56 $4.48 $4.54 $4.54 1,425
2019-11-12 $4.57 $4.62 $4.57 $4.60 $4.60 10,305
2019-11-11 $4.58 $4.61 $4.54 $4.57 $4.57 10,132
2019-11-08 $4.53 $4.56 $4.51 $4.55 $4.55 6,879
2019-11-07 $4.50 $4.51 $4.50 $4.50 $4.50 8,136
2019-11-06 $4.37 $4.38 $4.35 $4.38 $4.38 200
2019-11-05 $4.38 $4.45 $4.35 $4.41 $4.41 5,870
2019-11-04 $4.26 $4.30 $4.24 $4.24 $4.24 54,582
2019-11-01 $4.25 $4.26 $4.24 $4.24 $4.24 3,269
2019-10-31 $4.21 $4.25 $4.21 $4.25 $4.25 1,924
2019-10-30 $4.38 $4.42 $4.35 $4.35 $4.35 1,675
2019-10-29 $4.41 $4.41 $4.35 $4.37 $4.37 3,571
2019-10-28 $4.30 $4.37 $4.30 $4.37 $4.37 4,027
2019-10-25 $4.19 $4.31 $4.19 $4.31 $4.31 17,696
2019-10-24 $4.38 $4.38 $4.28 $4.31 $4.31 4,203
2019-10-23 $4.33 $4.38 $4.33 $4.38 $4.38 837
2019-10-22 $4.45 $4.45 $4.39 $4.39 $4.39 14,084
2019-10-21 $4.42 $4.45 $4.38 $4.43 $4.43 28,837
2019-10-18 $4.37 $4.38 $4.36 $4.38 $4.38 529
2019-10-17 $4.40 $4.40 $4.33 $4.33 $4.33 1,289
2019-10-16 $4.40 $4.41 $4.37 $4.39 $4.39 7,098
2019-10-15 $4.46 $4.46 $4.42 $4.43 $4.43 59,503
2019-10-14 $4.40 $4.40 $4.34 $4.37 $4.37 3,416
2019-10-11 $4.39 $4.45 $4.39 $4.41 $4.41 2,281
2019-10-10 $4.30 $4.35 $4.30 $4.35 $4.35 1,549
2019-10-09 $4.27 $4.27 $4.27 $4.27 $4.27 115
2019-10-08 $4.25 $4.30 $4.25 $4.26 $4.26 2,520
2019-10-07 $4.26 $4.38 $4.26 $4.34 $4.34 22,023
2019-10-04 $4.26 $4.28 $4.23 $4.27 $4.27 4,220
2019-10-03 $4.33 $4.33 $4.21 $4.28 $4.28 5,567
2019-10-02 $4.29 $4.34 $4.26 $4.29 $4.29 44,571
2019-10-01 $4.55 $4.56 $4.39 $4.40 $4.40 39,400
2019-09-30 $4.39 $4.55 $4.39 $4.47 $4.47 34,944
2019-09-27 $4.34 $4.39 $4.34 $4.34 $4.34 10,442
2019-09-26 $4.26 $4.29 $4.24 $4.28 $4.28 2,634
2019-09-25 $4.16 $4.32 $4.16 $4.29 $4.29 5,566
2019-09-24 $4.14 $4.18 $4.14 $4.15 $4.15 1,401
2019-09-23 $4.20 $4.21 $4.20 $4.21 $4.21 700
2019-09-20 $4.27 $4.27 $4.23 $4.25 $4.25 4,218
2019-09-19 $4.26 $4.32 $4.26 $4.32 $4.32 20,820
2019-09-18 $4.28 $4.40 $4.28 $4.34 $4.34 1,819
2019-09-17 $4.25 $4.32 $4.25 $4.30 $4.30 7,173
2019-09-16 $4.29 $4.35 $4.29 $4.32 $4.32 59,532
2019-09-13 $4.34 $4.40 $4.34 $4.40 $4.40 56,370
2019-09-12 $4.22 $4.35 $4.21 $4.35 $4.35 14,025
2019-09-11 $4.40 $4.40 $4.30 $4.36 $4.36 24,560
2019-09-10 $4.29 $4.38 $4.29 $4.37 $4.37 11,945
2019-09-09 $4.26 $4.31 $4.26 $4.29 $4.29 7,695
2019-09-06 $4.21 $4.28 $4.14 $4.26 $4.26 10,682
2019-09-05 $4.10 $4.23 $4.10 $4.22 $4.22 59,356
2019-09-04 $4.08 $4.08 $4.01 $4.01 $4.01 53,439
2019-09-03 $4.04 $4.10 $4.04 $4.05 $4.05 5,027
2019-08-30 $4.20 $4.21 $4.11 $4.20 $4.20 62,844
2019-08-29 $4.01 $4.18 $4.01 $4.13 $4.13 54,732
2019-08-28 $4.06 $4.11 $4.06 $4.06 $4.06 26,748
2019-08-27 $4.10 $4.12 $4.03 $4.06 $4.06 6,208
2019-08-26 $4.14 $4.17 $4.09 $4.14 $4.14 5,427
2019-08-23 $4.23 $4.23 $4.13 $4.14 $4.14 15,152
2019-08-22 $4.30 $4.34 $4.30 $4.34 $4.34 698
2019-08-21 $4.29 $4.31 $4.28 $4.31 $4.31 108,709
2019-08-20 $4.26 $4.26 $4.25 $4.25 $4.25 16,893
2019-08-19 $4.39 $4.39 $4.27 $4.34 $4.34 29,875
2019-08-16 $4.22 $4.28 $4.20 $4.23 $4.23 26,305
2019-08-15 $4.22 $4.22 $4.14 $4.16 $4.16 14,807
2019-08-14 $4.21 $4.25 $4.17 $4.24 $4.24 17,121
2019-08-13 $4.21 $4.43 $4.21 $4.28 $4.28 15,105
2019-08-12 $4.53 $4.53 $4.17 $4.23 $4.23 16,112
2019-08-09 $4.29 $4.34 $4.27 $4.32 $4.32 7,554
2019-08-08 $4.38 $4.38 $4.25 $4.27 $4.27 30,139
2019-08-07 $4.36 $4.36 $4.23 $4.33 $4.33 26,941
2019-08-06 $4.51 $4.51 $4.47 $4.49 $4.49 10,279
2019-08-05 $4.53 $4.60 $4.51 $4.56 $4.56 20,971
2019-08-02 $4.69 $4.71 $4.65 $4.69 $4.69 8,126
2019-08-01 $4.91 $4.92 $4.64 $4.64 $4.64 11,703
2019-07-31 $4.75 $4.88 $4.75 $4.85 $4.85 32,777
2019-07-30 $4.78 $4.79 $4.76 $4.76 $4.76 1,715
2019-07-29 $4.84 $4.84 $4.76 $4.76 $4.76 9,660
2019-07-26 $4.81 $4.85 $4.80 $4.85 $4.85 5,773
2019-07-25 $4.80 $4.88 $4.80 $4.88 $4.88 6,954
2019-07-24 $4.73 $4.81 $4.73 $4.80 $4.80 10,484
2019-07-23 $4.80 $4.85 $4.80 $4.85 $4.85 3,534
2019-07-22 $4.73 $4.80 $4.73 $4.80 $4.80 3,987
2019-07-19 $4.71 $4.79 $4.71 $4.77 $4.77 9,670
2019-07-18 $4.82 $4.82 $4.63 $4.63 $4.63 20,344
2019-07-17 $4.86 $4.86 $4.78 $4.78 $4.78 15,888
2019-07-16 $4.86 $4.93 $4.85 $4.92 $4.92 14,798
2019-07-15 $4.83 $4.88 $4.83 $4.84 $4.84 19,637
2019-07-12 $4.89 $4.89 $4.84 $4.84 $4.84 5,236
2019-07-11 $4.89 $4.91 $4.85 $4.90 $4.90 7,938
2019-07-10 $4.86 $4.90 $4.82 $4.82 $4.82 13,393
2019-07-09 $5.03 $5.03 $4.95 $4.98 $4.98 6,629
2019-07-08 $4.98 $5.01 $4.95 $5.00 $5.00 14,627
2019-07-05 $5.04 $5.05 $4.96 $4.97 $4.97 5,128
2019-07-03 $4.84 $4.87 $4.81 $4.84 $4.84 7,324
2019-07-02 $5.05 $5.05 $4.86 $4.86 $4.86 11,606
2019-07-01 $5.00 $5.06 $5.00 $5.06 $5.06 12,415
2019-06-28 $4.85 $4.89 $4.85 $4.89 $4.89 23,371
2019-06-27 $4.95 $4.99 $4.90 $4.90 $4.90 18,742
2019-06-26 $4.85 $4.95 $4.83 $4.92 $4.92 32,303
2019-06-25 $4.76 $4.82 $4.66 $4.78 $4.78 44,086
2019-06-24 $4.93 $4.93 $4.80 $4.82 $4.82 25,455
2019-06-21 $5.01 $5.05 $4.98 $4.98 $4.98 37,093
2019-06-20 $5.13 $5.13 $5.04 $5.06 $5.06 23,030
2019-06-19 $5.48 $5.48 $5.33 $5.33 $5.33 27,290
2019-06-18 $5.41 $5.45 $5.41 $5.43 $5.43 1,503
2019-06-17 $5.50 $5.50 $5.50 $5.50 $5.50 20
2019-06-14 $5.45 $5.51 $5.39 $5.47 $5.47 32,937
2019-06-13 $5.52 $5.52 $5.44 $5.47 $5.47 4,156
2019-06-12 $5.54 $5.55 $5.54 $5.55 $5.55 117
2019-06-11 $5.65 $5.65 $5.59 $5.60 $5.60 17,028
2019-06-10 $5.52 $5.61 $5.52 $5.57 $5.57 8,232
2019-06-07 $5.44 $5.49 $5.44 $5.48 $5.48 1,779
2019-06-06 $5.56 $5.57 $5.49 $5.53 $5.53 47,202
2019-06-05 $5.45 $5.58 $5.45 $5.58 $5.58 6,815
2019-06-04 $5.58 $5.64 $5.58 $5.59 $5.59 3,063
2019-06-03 $5.60 $5.60 $5.58 $5.58 $5.58 3,990
2019-05-31 $5.81 $5.82 $5.69 $5.75 $5.75 5,530
2019-05-30 $5.97 $5.99 $5.90 $5.91 $5.91 3,862
2019-05-29 $5.99 $6.00 $5.92 $5.99 $5.99 8,744
2019-05-28 $5.95 $6.00 $5.95 $5.99 $5.99 2,419
2019-05-24 $5.94 $5.94 $5.94 $5.94 $5.94 17
2019-05-23 $5.96 $5.96 $5.90 $5.95 $5.95 9,821
2019-05-22 $6.02 $6.03 $5.98 $6.03 $6.03 81,424
2019-05-21 $6.05 $6.05 $6.02 $6.02 $6.02 1,400
2019-05-20 $6.03 $6.04 $6.01 $6.01 $6.01 5,954
2019-05-17 $5.98 $6.04 $5.98 $6.02 $6.02 15,205
2019-05-16 $5.89 $5.94 $5.89 $5.92 $5.92 596
2019-05-15 $5.82 $5.82 $5.81 $5.82 $5.82 1,110
2019-05-14 $5.84 $5.84 $5.81 $5.81 $5.81 100
2019-05-13 $5.81 $5.81 $5.75 $5.79 $5.79 3,673
2019-05-10 $5.90 $5.90 $5.90 $5.90 $5.90 0
2019-05-09 $5.92 $5.92 $5.92 $5.92 $5.92 6
2019-05-08 $5.92 $5.95 $5.92 $5.94 $5.94 1,536
2019-05-07 $5.98 $5.98 $5.88 $5.91 $5.91 1,254
2019-05-06 $5.94 $5.97 $5.92 $5.97 $5.97 3,604
2019-05-03 $5.91 $5.97 $5.91 $5.97 $5.97 10,810
2019-05-02 $6.08 $6.08 $6.03 $6.03 $6.03 10,336
2019-05-01 $5.94 $6.01 $5.90 $5.95 $5.95 45,533
2019-04-30 $5.93 $5.94 $5.93 $5.93 $5.93 614
2019-04-29 $5.95 $5.96 $5.95 $5.95 $5.95 3,599
2019-04-26 $5.88 $5.89 $5.86 $5.89 $5.89 5,649
2019-04-25 $5.93 $5.97 $5.92 $5.97 $5.97 19,811
2019-04-24 $6.00 $6.00 $5.95 $5.99 $5.99 7,678
2019-04-23 $6.03 $6.05 $6.03 $6.03 $6.03 19,029
2019-04-22 $6.00 $6.00 $6.00 $6.00 $6.00 3
2019-04-18 $6.00 $6.01 $5.96 $5.98 $5.98 4,614
2019-04-17 $6.00 $6.01 $6.00 $6.01 $6.01 2,830
2019-04-16 $5.99 $6.00 $5.97 $5.97 $5.97 8,913
2019-04-15 $5.88 $5.88 $5.87 $5.87 $5.87 286
2019-04-12 $5.83 $5.83 $5.82 $5.82 $5.82 8,006
2019-04-11 $5.85 $5.85 $5.83 $5.83 $5.83 2,471
2019-04-10 $5.69 $5.69 $5.49 $5.68 $5.68 9,636
2019-04-09 $5.73 $5.73 $5.73 $5.73 $5.73 2
2019-04-08 $5.70 $5.78 $5.70 $5.78 $5.78 13,384
2019-04-05 $5.81 $5.83 $5.81 $5.83 $5.83 164
2019-04-04 $5.88 $5.89 $5.80 $5.82 $5.82 5,153
2019-04-03 $5.73 $5.84 $5.73 $5.83 $5.83 4,197
2019-04-02 $5.86 $5.86 $5.83 $5.83 $5.83 1,080
2019-04-01 $5.81 $5.84 $5.80 $5.84 $5.84 2,263
2019-03-29 $5.77 $5.84 $5.77 $5.81 $5.81 2,115
2019-03-28 $5.76 $5.85 $5.76 $5.81 $5.81 21,846
2019-03-27 $5.62 $5.66 $5.62 $5.66 $5.66 1,301
2019-03-26 $5.62 $5.62 $5.60 $5.60 $5.60 2,888
2019-03-25 $5.53 $5.55 $5.53 $5.53 $5.53 5,551
2019-03-22 $5.58 $5.64 $5.58 $5.62 $5.62 3,490
2019-03-21 $5.61 $5.66 $5.58 $5.66 $5.66 6,970
2019-03-20 $5.73 $5.73 $5.62 $5.62 $5.62 1,350
2019-03-19 $5.65 $5.67 $5.65 $5.67 $5.67 1,421
2019-03-18 $5.70 $5.71 $5.69 $5.71 $5.71 6,012
2019-03-15 $5.69 $5.71 $5.69 $5.71 $5.71 709
2019-03-14 $5.75 $5.77 $5.75 $5.77 $5.77 383
2019-03-13 $5.65 $5.65 $5.62 $5.63 $5.63 4,650
2019-03-12 $5.70 $5.70 $5.70 $5.70 $5.70 92
2019-03-11 $5.75 $5.81 $5.75 $5.77 $5.77 2,355
2019-03-08 $5.70 $5.75 $5.69 $5.70 $5.70 10,511
2019-03-07 $5.84 $5.85 $5.83 $5.84 $5.84 13,778
2019-03-06 $5.81 $5.81 $5.81 $5.81 $5.81 20
2019-03-05 $5.84 $5.85 $5.80 $5.80 $5.80 6,460
2019-03-04 $5.84 $5.86 $5.81 $5.81 $5.81 20,331
2019-03-01 $5.62 $5.80 $5.62 $5.80 $5.80 19,192
2019-02-28 $5.53 $5.60 $5.53 $5.60 $5.60 1,330
2019-02-27 $5.51 $5.56 $5.51 $5.52 $5.52 2,776
2019-02-26 $5.45 $5.48 $5.45 $5.45 $5.45 2,429
2019-02-25 $5.45 $5.48 $5.45 $5.48 $5.48 801
2019-02-22 $5.44 $5.45 $5.44 $5.45 $5.45 637
2019-02-21 $5.40 $5.50 $5.40 $5.50 $5.50 6,134
2019-02-20 $5.34 $5.36 $5.32 $5.36 $5.36 19,383
2019-02-19 $5.50 $5.50 $5.33 $5.36 $5.36 40,432
2019-02-15 $5.51 $5.56 $5.51 $5.51 $5.51 2,900
2019-02-14 $5.56 $5.62 $5.56 $5.58 $5.58 2,043
2019-02-13 $5.57 $5.63 $5.57 $5.62 $5.62 5,320
2019-02-12 $5.60 $5.60 $5.56 $5.59 $5.59 1,035
2019-02-11 $5.61 $5.61 $5.59 $5.60 $5.60 1,071
2019-02-08 $5.55 $5.55 $5.53 $5.55 $5.55 5,765
2019-02-07 $5.60 $5.62 $5.56 $5.57 $5.57 6,091
2019-02-06 $5.53 $5.62 $5.53 $5.62 $5.62 6,423
2019-02-05 $5.58 $5.59 $5.54 $5.54 $5.54 7,014
2019-02-04 $5.56 $5.58 $5.53 $5.57 $5.57 11,432
2019-02-01 $5.50 $5.54 $5.50 $5.52 $5.52 4,870
2019-01-31 $5.43 $5.51 $5.43 $5.51 $5.51 5,478
2019-01-30 $5.57 $5.57 $5.48 $5.49 $5.49 12,987
2019-01-29 $5.76 $5.76 $5.59 $5.59 $5.59 3,142
2019-01-28 $5.65 $5.66 $5.61 $5.64 $5.64 5,977
2019-01-25 $5.71 $5.71 $5.65 $5.68 $5.68 37,144
2019-01-24 $5.84 $5.85 $5.84 $5.85 $5.85 1,030
2019-01-23 $5.85 $5.88 $5.83 $5.83 $5.83 5,664
2019-01-22 $5.83 $5.85 $5.80 $5.82 $5.82 17,428
2019-01-18 $5.82 $5.84 $5.81 $5.83 $5.83 3,281
2019-01-17 $5.76 $5.76 $5.74 $5.74 $5.74 15,169
2019-01-16 $5.76 $5.76 $5.73 $5.73 $5.73 10,380
2019-01-15 $5.73 $5.79 $5.73 $5.77 $5.77 21,622
2019-01-14 $5.72 $5.76 $5.72 $5.73 $5.73 3,030
2019-01-11 $5.76 $5.78 $5.74 $5.77 $5.77 8,497
2019-01-10 $5.74 $5.78 $5.74 $5.78 $5.78 1,690
2019-01-09 $5.75 $5.76 $5.72 $5.72 $5.72 5,897
2019-01-08 $5.83 $5.83 $5.78 $5.79 $5.79 6,303
2019-01-07 $5.70 $5.76 $5.70 $5.75 $5.75 12,747
2019-01-04 $5.79 $5.82 $5.78 $5.79 $5.79 7,757
2019-01-03 $5.75 $5.75 $5.70 $5.70 $5.70 11,986
2019-01-02 $5.78 $5.80 $5.76 $5.80 $5.80 4,026
2018-12-31 $5.82 $5.83 $5.78 $5.80 $5.80 31,496
2018-12-28 $5.78 $5.84 $5.78 $5.81 $5.81 6,731
2018-12-27 $5.85 $5.86 $5.79 $5.84 $5.84 27,648
2018-12-26 $5.72 $5.91 $5.52 $5.86 $5.86 64,386
2018-12-24 $5.97 $5.98 $5.90 $5.92 $5.92 39,443
2018-12-21 $6.02 $6.07 $6.01 $6.07 $6.07 29,714
2018-12-20 $6.03 $6.04 $5.95 $6.00 $6.00 23,079
2018-12-19 $6.09 $6.19 $6.05 $6.19 $6.19 9,287
2018-12-18 $6.15 $6.15 $6.11 $6.11 $6.11 10,562
2018-12-17 $6.20 $6.20 $6.15 $6.16 $6.16 6,282
2018-12-14 $6.27 $6.27 $6.22 $6.24 $6.24 7,856
2018-12-13 $6.17 $6.20 $6.17 $6.17 $6.17 6,552
2018-12-12 $6.14 $6.16 $6.13 $6.15 $6.15 9,331
2018-12-11 $6.13 $6.19 $6.13 $6.17 $6.17 8,944
2018-12-10 $6.16 $6.17 $6.13 $6.17 $6.17 4,781
2018-12-07 $6.13 $6.14 $6.10 $6.10 $6.10 21,096
2018-12-06 $6.21 $6.26 $6.15 $6.20 $6.20 22,647
2018-12-04 $6.16 $6.21 $6.16 $6.21 $6.21 13,343
2018-12-03 $6.25 $6.25 $6.24 $6.24 $6.24 3,370
2018-11-30 $6.42 $6.47 $6.38 $6.38 $6.38 3,743
2018-11-29 $6.33 $6.39 $6.30 $6.35 $6.35 7,116
2018-11-28 $6.42 $6.46 $6.30 $6.37 $6.37 20,941
2018-11-27 $6.36 $6.46 $6.36 $6.44 $6.44 12,746
2018-11-26 $6.37 $6.37 $6.33 $6.34 $6.34 6,558
2018-11-23 $6.34 $6.37 $6.33 $6.37 $6.37 5,363
2018-11-21 $6.33 $6.33 $6.27 $6.32 $6.32 7,188
2018-11-20 $6.32 $6.37 $6.32 $6.36 $6.36 7,453
2018-11-19 $6.38 $6.38 $6.33 $6.33 $6.33 2,106
2018-11-16 $6.29 $6.36 $6.29 $6.34 $6.34 3,234
2018-11-15 $6.43 $6.44 $6.42 $6.42 $6.42 2,487
2018-11-14 $6.58 $6.58 $6.41 $6.45 $6.45 10,064
2018-11-13 $6.54 $6.57 $6.53 $6.57 $6.57 3,421
2018-11-12 $6.53 $6.57 $6.53 $6.57 $6.57 11,799
2018-11-09 $6.44 $6.50 $6.44 $6.47 $6.47 57,384
2018-11-08 $6.31 $6.34 $6.30 $6.32 $6.32 5,263
2018-11-07 $6.26 $6.29 $6.26 $6.29 $6.29 3,800
2018-11-06 $6.25 $6.31 $6.25 $6.28 $6.28 16,159
2018-11-05 $6.29 $6.29 $6.23 $6.25 $6.25 3,219
2018-11-02 $6.20 $6.23 $6.18 $6.21 $6.21 8,311
2018-11-01 $6.25 $6.26 $6.17 $6.20 $6.20 17,982
2018-10-31 $6.40 $6.43 $6.40 $6.40 $6.40 24,580
2018-10-30 $6.31 $6.32 $6.28 $6.31 $6.31 5,450
2018-10-29 $6.22 $6.28 $6.22 $6.24 $6.24 7,898
2018-10-26 $6.17 $6.21 $6.08 $6.17 $6.17 27,078
2018-10-25 $6.20 $6.24 $6.20 $6.22 $6.22 25,434
2018-10-24 $6.20 $6.24 $6.19 $6.19 $6.19 6,357
2018-10-23 $6.13 $6.21 $6.13 $6.21 $6.21 6,627
2018-10-22 $6.32 $6.32 $6.32 $6.32 $6.32 231
2018-10-19 $6.25 $6.26 $6.25 $6.25 $6.25 2,354
2018-10-18 $6.29 $6.29 $6.25 $6.27 $6.27 2,719
2018-10-17 $6.23 $6.28 $6.23 $6.28 $6.28 3,287
2018-10-16 $6.20 $6.26 $6.20 $6.26 $6.26 8,033
2018-10-15 $6.24 $6.26 $6.21 $6.25 $6.25 12,032
2018-10-12 $6.30 $6.36 $6.29 $6.34 $6.34 3,651
2018-10-11 $6.47 $6.47 $6.26 $6.28 $6.28 45,600
2018-10-10 $6.67 $6.69 $6.62 $6.62 $6.62 13,259
2018-10-09 $6.68 $6.71 $6.65 $6.65 $6.65 4,803
2018-10-08 $6.68 $6.72 $6.66 $6.66 $6.66 11,642
2018-10-05 $6.48 $6.52 $6.48 $6.51 $6.51 129,468
2018-10-04 $6.47 $6.56 $6.47 $6.55 $6.55 183,615
2018-10-03 $6.49 $6.52 $6.49 $6.52 $6.52 132,639
2018-10-02 $6.52 $6.52 $6.46 $6.49 $6.49 8,484
2018-10-01 $6.67 $6.68 $6.65 $6.65 $6.65 3,236
2018-09-28 $6.69 $6.70 $6.62 $6.63 $6.63 13,940
2018-09-27 $6.70 $6.72 $6.69 $6.70 $6.70 21,949
2018-09-26 $6.59 $6.62 $6.56 $6.60 $6.60 18,715
2018-09-25 $6.51 $6.52 $6.50 $6.52 $6.52 9,029
2018-09-24 $6.52 $6.54 $6.52 $6.54 $6.54 2,618
2018-09-21 $6.59 $6.59 $6.52 $6.55 $6.55 10,970
2018-09-20 $6.45 $6.49 $6.45 $6.46 $6.46 4,968
2018-09-19 $6.49 $6.49 $6.48 $6.49 $6.49 8,745
2018-09-18 $6.54 $6.56 $6.53 $6.56 $6.56 1,810
2018-09-17 $6.51 $6.52 $6.48 $6.52 $6.52 16,150
2018-09-14 $6.54 $6.59 $6.54 $6.59 $6.59 18,809
2018-09-13 $6.38 $6.50 $6.38 $6.50 $6.50 69,450
2018-09-12 $6.58 $6.58 $6.44 $6.45 $6.45 7,973
2018-09-11 $6.63 $6.64 $6.55 $6.56 $6.56 13,719
2018-09-10 $6.55 $6.58 $6.55 $6.57 $6.57 732
2018-09-07 $6.52 $6.57 $6.51 $6.55 $6.55 4,602
2018-09-06 $6.46 $6.52 $6.42 $6.52 $6.52 9,631
2018-09-05 $6.54 $6.56 $6.53 $6.55 $6.55 7,846
2018-09-04 $6.60 $6.62 $6.57 $6.58 $6.58 12,472
2018-08-31 $6.48 $6.52 $6.46 $6.52 $6.52 4,039
2018-08-30 $6.50 $6.54 $6.49 $6.49 $6.49 15,786
2018-08-29 $6.43 $6.46 $6.43 $6.43 $6.43 29,528
2018-08-28 $6.38 $6.49 $6.38 $6.48 $6.48 40,274
2018-08-27 $6.44 $6.44 $6.37 $6.40 $6.40 25,214
2018-08-24 $6.52 $6.54 $6.41 $6.44 $6.44 45,398
2018-08-23 $6.59 $6.65 $6.58 $6.64 $6.64 15,247
2018-08-22 $6.51 $6.54 $6.51 $6.53 $6.53 27,184
2018-08-21 $6.57 $6.61 $6.54 $6.54 $6.54 56,644
2018-08-20 $6.61 $6.64 $6.58 $6.58 $6.58 26,175
2018-08-17 $6.70 $6.73 $6.65 $6.65 $6.65 9,395
2018-08-16 $6.70 $6.76 $6.68 $6.75 $6.75 42,713
2018-08-15 $6.63 $6.76 $6.63 $6.74 $6.74 38,068
2018-08-14 $6.51 $6.55 $6.50 $6.55 $6.55 6,287
2018-08-13 $6.46 $6.57 $6.46 $6.54 $6.54 46,862
2018-08-10 $6.35 $6.37 $6.31 $6.36 $6.36 70,251
2018-08-09 $6.32 $6.37 $6.32 $6.37 $6.37 3,913
2018-08-08 $6.37 $6.39 $6.34 $6.35 $6.35 30,512
2018-08-07 $6.33 $6.38 $6.33 $6.38 $6.38 7,867
2018-08-06 $6.38 $6.40 $6.36 $6.39 $6.39 14,397
2018-08-03 $6.33 $6.33 $6.27 $6.33 $6.33 14,688
2018-08-02 $6.30 $6.39 $6.30 $6.39 $6.39 5,491
2018-08-01 $6.25 $6.31 $6.25 $6.30 $6.30 14,834
2018-07-31 $6.26 $6.26 $6.19 $6.21 $6.21 98,200
2018-07-30 $6.22 $6.25 $6.22 $6.24 $6.24 14,900
2018-07-27 $6.23 $6.23 $6.19 $6.22 $6.22 10,101
2018-07-26 $6.19 $6.24 $6.16 $6.24 $6.24 28,516
2018-07-25 $6.12 $6.18 $6.12 $6.13 $6.13 17,244
2018-07-24 $6.17 $6.22 $6.17 $6.21 $6.21 2,709
2018-07-23 $6.19 $6.21 $6.19 $6.20 $6.20 12,206
2018-07-20 $6.16 $6.17 $6.15 $6.15 $6.15 16,173
2018-07-19 $6.30 $6.30 $6.17 $6.24 $6.24 11,866
2018-07-18 $6.21 $6.22 $6.17 $6.17 $6.17 9,215
2018-07-17 $6.12 $6.19 $6.12 $6.17 $6.17 37,943
2018-07-16 $6.06 $6.06 $6.04 $6.05 $6.05 2,333
2018-07-13 $6.02 $6.05 $6.02 $6.04 $6.04 16,359
2018-07-12 $6.00 $6.00 $5.98 $5.99 $5.99 4,684
2018-07-11 $5.96 $6.03 $5.95 $6.03 $6.03 48,728
2018-07-10 $5.91 $5.92 $5.89 $5.90 $5.90 16,464
2018-07-09 $5.82 $5.87 $5.81 $5.87 $5.87 38,467
2018-07-06 $5.89 $5.91 $5.89 $5.90 $5.90 22,309
2018-07-05 $5.88 $5.90 $5.86 $5.88 $5.88 23,417
2018-07-03 $5.94 $5.94 $5.87 $5.88 $5.88 16,797
2018-07-02 $5.96 $6.04 $5.96 $6.04 $6.04 32,657
2018-06-29 $5.93 $5.93 $5.90 $5.93 $5.93 19,087
2018-06-28 $5.93 $5.97 $5.92 $5.95 $5.95 25,130
2018-06-27 $5.90 $5.92 $5.89 $5.92 $5.92 30,327
2018-06-26 $5.86 $5.87 $5.84 $5.86 $5.86 16,853
2018-06-25 $5.80 $5.81 $5.78 $5.81 $5.81 6,987
2018-06-22 $5.78 $5.78 $5.76 $5.77 $5.77 47,289
2018-06-21 $5.80 $5.80 $5.77 $5.78 $5.78 53,398
2018-06-20 $5.73 $5.78 $5.73 $5.77 $5.77 30,436
2018-06-19 $5.73 $5.73 $5.71 $5.72 $5.72 13,456
2018-06-18 $5.69 $5.69 $5.67 $5.69 $5.69 39,579
2018-06-15 $5.60 $5.70 $5.60 $5.67 $5.67 83,500
2018-06-14 $5.45 $5.48 $5.44 $5.48 $5.48 101,134
2018-06-13 $5.52 $5.52 $5.50 $5.50 $5.50 42,157
2018-06-12 $5.51 $5.54 $5.50 $5.53 $5.53 44,494
2018-06-11 $5.50 $5.50 $5.48 $5.49 $5.49 40,105
2018-06-08 $5.49 $5.51 $5.49 $5.50 $5.50 59,020
2018-06-07 $5.50 $5.53 $5.50 $5.52 $5.52 23,673
2018-06-06 $5.49 $5.52 $5.49 $5.52 $5.52 5,842
2018-06-05 $5.54 $5.58 $5.51 $5.52 $5.52 17,946
2018-06-04 $5.51 $5.57 $5.51 $5.56 $5.56 5,151
2018-06-01 $5.54 $5.57 $5.52 $5.56 $5.56 8,331
2018-05-31 $5.46 $5.50 $5.46 $5.49 $5.49 17,310
2018-05-30 $5.49 $5.49 $5.46 $5.47 $5.47 19,178
2018-05-29 $5.51 $5.51 $5.47 $5.50 $5.50 3,097
2018-05-25 $5.45 $5.48 $5.44 $5.48 $5.48 25,211
2018-05-24 $5.45 $5.45 $5.43 $5.44 $5.44 10,046
2018-05-23 $5.56 $5.57 $5.53 $5.54 $5.54 27,400
2018-05-22 $5.52 $5.55 $5.52 $5.55 $5.55 22,123
2018-05-21 $5.57 $5.58 $5.54 $5.55 $5.55 17,033
2018-05-18 $5.58 $5.58 $5.53 $5.55 $5.55 37,502
2018-05-17 $5.56 $5.57 $5.54 $5.55 $5.55 60,070
2018-05-16 $5.54 $5.58 $5.54 $5.55 $5.55 12,376
2018-05-15 $5.50 $5.56 $5.50 $5.54 $5.54 79,724
2018-05-14 $5.30 $5.37 $5.30 $5.37 $5.37 8,730
2018-05-11 $5.29 $5.32 $5.29 $5.32 $5.32 4,421
2018-05-10 $5.29 $5.33 $5.29 $5.30 $5.30 24,408
2018-05-09 $5.37 $5.38 $5.33 $5.38 $5.38 6,558
2018-05-08 $5.39 $5.42 $5.33 $5.35 $5.35 108,287
2018-05-07 $5.36 $5.38 $5.34 $5.35 $5.35 58,006
2018-05-04 $5.39 $5.39 $5.35 $5.35 $5.35 24,843
2018-05-03 $5.34 $5.38 $5.34 $5.37 $5.37 78,321
2018-05-02 $5.42 $5.43 $5.36 $5.43 $5.43 65,568
2018-05-01 $5.42 $5.45 $5.40 $5.42 $5.42 31,336
2018-04-30 $5.36 $5.38 $5.30 $5.34 $5.34 30,633
2018-04-27 $5.29 $5.30 $5.27 $5.27 $5.27 21,274
2018-04-26 $5.29 $5.33 $5.29 $5.32 $5.32 12,497
2018-04-25 $5.29 $5.30 $5.27 $5.28 $5.28 15,294
2018-04-24 $5.26 $5.26 $5.21 $5.21 $5.21 15,382
2018-04-23 $5.26 $5.28 $5.25 $5.26 $5.26 24,751
2018-04-20 $5.17 $5.18 $5.15 $5.18 $5.18 9,182
2018-04-19 $5.08 $5.11 $5.08 $5.09 $5.09 14,841
2018-04-18 $5.02 $5.06 $5.02 $5.06 $5.06 7,086
2018-04-17 $5.12 $5.12 $5.08 $5.08 $5.08 24,102
2018-04-16 $5.07 $5.08 $5.06 $5.07 $5.07 7,494
2018-04-13 $5.15 $5.15 $5.08 $5.09 $5.09 6,274
2018-04-12 $5.10 $5.17 $5.10 $5.17 $5.17 55,437
2018-04-11 $5.03 $5.05 $4.93 $5.03 $5.03 148,601
2018-04-10 $5.12 $5.16 $5.11 $5.12 $5.12 18,882
2018-04-09 $5.19 $5.19 $5.13 $5.14 $5.14 82,583
2018-04-06 $5.16 $5.19 $5.16 $5.17 $5.17 108,873
2018-04-05 $5.25 $5.25 $5.22 $5.23 $5.23 17,568
2018-04-04 $5.11 $5.18 $5.10 $5.18 $5.18 25,301
2018-04-03 $5.17 $5.19 $5.16 $5.18 $5.18 37,918
2018-04-02 $5.16 $5.17 $5.08 $5.09 $5.09 21,672
2018-03-29 $5.25 $5.26 $5.22 $5.22 $5.22 47,527
2018-03-28 $5.16 $5.24 $5.16 $5.22 $5.22 62,841
2018-03-27 $5.09 $5.12 $5.06 $5.07 $5.07 57,671
2018-03-26 $5.03 $5.03 $4.97 $5.00 $5.00 58,359
2018-03-23 $5.03 $5.07 $5.02 $5.05 $5.05 59,009
2018-03-22 $5.18 $5.22 $5.17 $5.19 $5.19 126,813
2018-03-21 $5.25 $5.28 $5.12 $5.14 $5.14 110,015
2018-03-20 $5.35 $5.36 $5.32 $5.34 $5.34 24,626
2018-03-19 $5.31 $5.33 $5.26 $5.29 $5.29 21,062
2018-03-16 $5.29 $5.33 $5.29 $5.31 $5.31 22,615
2018-03-15 $5.26 $5.29 $5.26 $5.29 $5.29 14,495
2018-03-14 $5.23 $5.23 $5.21 $5.22 $5.22 9,235
2018-03-13 $5.22 $5.26 $5.19 $5.20 $5.20 15,980
2018-03-12 $5.26 $5.28 $5.23 $5.23 $5.23 10,308
2018-03-09 $5.28 $5.29 $5.22 $5.23 $5.23 126,738
2018-03-08 $5.21 $5.25 $5.21 $5.24 $5.24 4,140
2018-03-07 $5.16 $5.22 $5.16 $5.22 $5.22 19,156
2018-03-06 $5.17 $5.17 $5.11 $5.15 $5.15 22,249
2018-03-05 $5.23 $5.26 $5.23 $5.25 $5.25 5,581
2018-03-02 $5.20 $5.26 $5.20 $5.23 $5.23 45,308
2018-03-01 $5.34 $5.37 $5.24 $5.29 $5.29 120,660
2018-02-28 $5.28 $5.28 $5.25 $5.26 $5.26 12,595
2018-02-27 $5.18 $5.29 $5.18 $5.26 $5.26 31,470
2018-02-26 $5.15 $5.16 $5.14 $5.16 $5.16 12,896
2018-02-23 $5.18 $5.19 $5.18 $5.19 $5.19 4,113
2018-02-22 $5.20 $5.20 $5.16 $5.16 $5.16 28,306
2018-02-21 $5.16 $5.22 $5.15 $5.22 $5.22 33,439
2018-02-20 $5.10 $5.18 $5.07 $5.16 $5.16 53,307
2018-02-16 $4.99 $5.05 $4.98 $5.02 $5.02 41,925
2018-02-15 $4.99 $5.02 $4.98 $4.99 $4.99 35,904
2018-02-14 $5.14 $5.14 $4.98 $5.00 $5.00 106,573
2018-02-13 $5.23 $5.23 $5.18 $5.18 $5.18 22,610
2018-02-12 $5.25 $5.25 $5.21 $5.23 $5.23 73,124
2018-02-09 $5.30 $5.32 $5.26 $5.29 $5.29 44,004
2018-02-08 $5.29 $5.30 $5.24 $5.27 $5.27 34,602
2018-02-07 $5.24 $5.31 $5.22 $5.28 $5.28 62,406
2018-02-06 $5.13 $5.23 $5.13 $5.23 $5.23 82,084
2018-02-05 $5.12 $5.15 $5.09 $5.11 $5.11 45,273
2018-02-02 $5.11 $5.18 $5.11 $5.15 $5.15 81,468
2018-02-01 $5.08 $5.10 $5.01 $5.01 $5.01 56,688
2018-01-31 $5.06 $5.12 $5.03 $5.04 $5.04 54,648
2018-01-30 $5.04 $5.12 $5.03 $5.11 $5.11 31,614
2018-01-29 $5.05 $5.11 $5.05 $5.07 $5.07 28,496
2018-01-26 $4.99 $5.01 $4.97 $5.00 $5.00 29,992
2018-01-25 $4.94 $5.05 $4.88 $5.02 $5.02 51,721
2018-01-24 $4.98 $4.98 $4.90 $4.93 $4.93 85,781
2018-01-23 $5.14 $5.14 $5.07 $5.07 $5.07 32,865
2018-01-22 $5.15 $5.15 $5.12 $5.12 $5.12 31,960
2018-01-19 $5.14 $5.15 $5.11 $5.14 $5.14 27,609
2018-01-18 $5.17 $5.20 $5.15 $5.19 $5.19 38,539
2018-01-17 $5.10 $5.17 $5.07 $5.16 $5.16 19,513
2018-01-16 $5.12 $5.14 $5.06 $5.07 $5.07 33,797
2018-01-12 $5.19 $5.19 $5.08 $5.08 $5.08 39,264
2018-01-11 $5.22 $5.24 $5.21 $5.22 $5.22 10,512
2018-01-10 $5.24 $5.27 $5.24 $5.26 $5.26 33,677
2018-01-09 $5.31 $5.32 $5.28 $5.30 $5.30 33,547
2018-01-08 $5.25 $5.26 $5.24 $5.24 $5.24 5,752
2018-01-05 $5.28 $5.28 $5.22 $5.24 $5.24 31,668
2018-01-04 $5.28 $5.28 $5.20 $5.22 $5.22 26,278
2018-01-03 $5.25 $5.32 $5.25 $5.29 $5.29 33,201
2018-01-02 $5.26 $5.31 $5.25 $5.26 $5.26 85,298
2017-12-29 $5.38 $5.38 $5.32 $5.36 $5.36 54,047
2017-12-28 $5.44 $5.46 $5.44 $5.44 $5.44 90,630
2017-12-27 $5.49 $5.51 $5.48 $5.48 $5.48 25,029
2017-12-26 $5.55 $5.55 $5.52 $5.52 $5.52 68,125
2017-12-22 $5.61 $5.64 $5.58 $5.60 $5.60 47,756
2017-12-21 $5.67 $5.69 $5.66 $5.66 $5.66 4,877
2017-12-20 $5.69 $5.71 $5.67 $5.69 $5.69 13,091
2017-12-19 $5.76 $5.76 $5.71 $5.71 $5.71 43,900
2017-12-18 $5.71 $5.75 $5.71 $5.74 $5.74 32,692
2017-12-15 $5.76 $5.79 $5.76 $5.78 $5.78 23,396
2017-12-14 $5.82 $5.82 $5.79 $5.79 $5.79 4,961
2017-12-13 $5.88 $5.90 $5.75 $5.78 $5.78 69,600
2017-12-12 $5.95 $5.97 $5.88 $5.88 $5.88 37,477
2017-12-11 $5.86 $5.93 $5.85 $5.90 $5.90 37,726
2017-12-08 $5.84 $5.88 $5.83 $5.85 $5.85 32,206
2017-12-07 $5.82 $5.89 $5.81 $5.87 $5.87 27,574
2017-12-06 $5.73 $5.73 $5.68 $5.71 $5.71 25,906
2017-12-05 $5.67 $5.74 $5.67 $5.68 $5.68 9,613
2017-12-04 $5.62 $5.63 $5.60 $5.61 $5.61 11,625
2017-12-01 $5.62 $5.64 $5.51 $5.58 $5.58 5,279
2017-11-30 $5.57 $5.66 $5.56 $5.62 $5.62 27,998
2017-11-29 $5.52 $5.54 $5.51 $5.53 $5.53 8,097
2017-11-28 $5.43 $5.46 $5.43 $5.45 $5.45 3,976
2017-11-27 $5.41 $5.44 $5.40 $5.44 $5.44 6,436
2017-11-24 $5.47 $5.49 $5.47 $5.49 $5.49 1,403
2017-11-22 $5.51 $5.51 $5.45 $5.46 $5.46 7,113
2017-11-21 $5.54 $5.56 $5.53 $5.56 $5.56 5,643
2017-11-20 $5.46 $5.61 $5.46 $5.58 $5.58 34,824
2017-11-17 $5.52 $5.53 $5.41 $5.43 $5.43 30,982
2017-11-16 $5.56 $5.58 $5.55 $5.57 $5.57 3,602
2017-11-15 $5.49 $5.59 $5.49 $5.57 $5.57 3,970
2017-11-14 $5.62 $5.62 $5.54 $5.54 $5.54 4,390
2017-11-13 $5.56 $5.59 $5.56 $5.57 $5.57 21,195
2017-11-10 $5.52 $5.63 $5.52 $5.60 $5.60 7,565
2017-11-09 $5.52 $5.53 $5.50 $5.50 $5.50 18,125
2017-11-08 $5.54 $5.55 $5.51 $5.54 $5.54 11,906
2017-11-07 $5.56 $5.62 $5.56 $5.60 $5.60 6,265
2017-11-06 $5.63 $5.64 $5.53 $5.55 $5.55 6,617
2017-11-03 $5.61 $5.68 $5.61 $5.66 $5.66 6,741
2017-11-02 $5.58 $5.59 $5.53 $5.59 $5.59 11,057
2017-11-01 $5.61 $5.62 $5.57 $5.60 $5.60 31,798
2017-10-31 $5.63 $5.67 $5.63 $5.65 $5.65 6,173
2017-10-30 $5.63 $5.63 $5.57 $5.59 $5.59 20,238
2017-10-27 $5.69 $5.69 $5.61 $5.63 $5.63 12,617
2017-10-26 $5.63 $5.69 $5.61 $5.69 $5.69 30,231
2017-10-25 $5.58 $5.61 $5.57 $5.57 $5.57 2,696
2017-10-24 $5.60 $5.61 $5.57 $5.58 $5.58 21,528
2017-10-23 $5.61 $5.62 $5.54 $5.57 $5.57 7,948
2017-10-20 $5.54 $5.58 $5.54 $5.55 $5.55 7,316
2017-10-19 $5.50 $5.51 $5.48 $5.49 $5.49 42,014
2017-10-18 $5.55 $5.56 $5.54 $5.56 $5.56 12,827
2017-10-17 $5.51 $5.53 $5.51 $5.52 $5.52 8,292
2017-10-16 $5.34 $5.44 $5.34 $5.44 $5.44 8,392
2017-10-13 $5.36 $5.39 $5.34 $5.34 $5.34 8,891
2017-10-12 $5.43 $5.47 $5.43 $5.45 $5.45 15,108
2017-10-11 $5.45 $5.51 $5.44 $5.44 $5.44 26,473
2017-10-10 $5.45 $5.47 $5.44 $5.47 $5.47 10,751
2017-10-09 $5.55 $5.56 $5.51 $5.51 $5.51 23,225
2017-10-06 $5.67 $5.70 $5.60 $5.61 $5.61 10,363
2017-10-05 $5.59 $5.65 $5.59 $5.65 $5.65 12,009
2017-10-04 $5.59 $5.61 $5.58 $5.59 $5.59 34,893
2017-10-03 $5.62 $5.63 $5.60 $5.63 $5.63 8,622
2017-10-02 $5.60 $5.63 $5.58 $5.63 $5.63 12,958
2017-09-29 $5.51 $5.54 $5.51 $5.54 $5.54 11,167
2017-09-28 $5.52 $5.52 $5.49 $5.50 $5.50 3,317
2017-09-27 $5.51 $5.53 $5.49 $5.52 $5.52 17,449
2017-09-26 $5.38 $5.45 $5.38 $5.42 $5.42 47,138
2017-09-25 $5.44 $5.44 $5.31 $5.31 $5.31 18,195
2017-09-22 $5.43 $5.45 $5.42 $5.42 $5.42 30,832
2017-09-21 $5.47 $5.48 $5.44 $5.46 $5.46 28,795
2017-09-20 $5.29 $5.42 $5.28 $5.38 $5.38 28,490
2017-09-19 $5.31 $5.34 $5.31 $5.31 $5.31 45,360
2017-09-18 $5.31 $5.36 $5.30 $5.33 $5.33 67,287
2017-09-15 $5.19 $5.22 $5.19 $5.21 $5.21 22,268
2017-09-14 $5.19 $5.19 $5.15 $5.16 $5.16 29,335
2017-09-13 $5.16 $5.23 $5.14 $5.22 $5.22 43,251
2017-09-12 $5.18 $5.19 $5.14 $5.14 $5.14 11,113
2017-09-11 $5.14 $5.17 $5.10 $5.17 $5.17 19,800
2017-09-08 $4.99 $5.04 $4.99 $5.00 $5.00 34,491
2017-09-07 $5.05 $5.06 $4.98 $5.00 $5.00 51,544
2017-09-06 $5.09 $5.14 $5.08 $5.13 $5.13 17,141
2017-09-05 $5.15 $5.15 $5.05 $5.06 $5.06 88,551
2017-09-01 $5.18 $5.24 $5.18 $5.19 $5.19 24,200
2017-08-31 $5.32 $5.33 $5.21 $5.21 $5.21 46,438
2017-08-30 $5.32 $5.34 $5.31 $5.32 $5.32 31,944
2017-08-29 $5.17 $5.35 $5.17 $5.32 $5.32 34,180
2017-08-28 $5.43 $5.43 $5.28 $5.29 $5.29 69,246
2017-08-25 $5.47 $5.60 $5.45 $5.48 $5.48 63,590
2017-08-24 $5.51 $5.53 $5.50 $5.52 $5.52 6,858
2017-08-23 $5.49 $5.50 $5.48 $5.48 $5.48 4,441
2017-08-22 $5.50 $5.54 $5.50 $5.52 $5.52 11,120
2017-08-21 $5.47 $5.49 $5.45 $5.47 $5.47 33,459
2017-08-18 $5.42 $5.53 $5.41 $5.51 $5.51 59,528
2017-08-17 $5.51 $5.56 $5.49 $5.50 $5.50 44,271
2017-08-16 $5.66 $5.68 $5.54 $5.55 $5.55 34,090
2017-08-15 $5.66 $5.67 $5.61 $5.64 $5.64 53,864
2017-08-14 $5.54 $5.58 $5.52 $5.55 $5.55 64,374
2017-08-11 $5.55 $5.55 $5.46 $5.46 $5.46 37,793
2017-08-10 $5.54 $5.54 $5.50 $5.52 $5.52 66,989
2017-08-09 $5.62 $5.66 $5.59 $5.60 $5.60 26,816
2017-08-08 $5.73 $5.82 $5.72 $5.73 $5.73 23,750
2017-08-07 $5.80 $5.80 $5.74 $5.77 $5.77 31,591
2017-08-04 $5.72 $5.79 $5.72 $5.77 $5.77 25,463
2017-08-03 $5.69 $5.69 $5.66 $5.67 $5.67 14,603
2017-08-02 $5.67 $5.68 $5.63 $5.68 $5.68 15,139
2017-08-01 $5.67 $5.67 $5.61 $5.67 $5.67 12,451
2017-07-31 $5.67 $5.69 $5.61 $5.66 $5.66 7,843
2017-07-28 $5.73 $5.73 $5.64 $5.66 $5.66 88,577
2017-07-27 $5.75 $5.81 $5.72 $5.75 $5.75 106,511
2017-07-26 $5.86 $5.88 $5.65 $5.73 $5.73 35,543
2017-07-25 $5.81 $5.86 $5.80 $5.83 $5.83 23,241
2017-07-24 $5.78 $5.79 $5.78 $5.79 $5.79 22,385
2017-07-21 $5.83 $5.85 $5.79 $5.80 $5.80 24,692
2017-07-20 $5.95 $5.95 $5.86 $5.89 $5.89 19,580
2017-07-19 $5.90 $5.93 $5.89 $5.91 $5.91 107,098
2017-07-18 $5.91 $5.95 $5.89 $5.90 $5.90 83,951
2017-07-17 $5.98 $5.99 $5.96 $5.98 $5.98 13,874
2017-07-14 $6.01 $6.05 $5.99 $6.04 $6.04 8,330
2017-07-13 $6.12 $6.16 $6.12 $6.14 $6.14 15,821
2017-07-12 $6.07 $6.14 $6.07 $6.11 $6.11 33,127
2017-07-11 $6.19 $6.26 $6.13 $6.14 $6.14 29,763
2017-07-10 $6.29 $6.29 $6.17 $6.19 $6.19 66,178
2017-07-07 $6.13 $6.25 $6.13 $6.19 $6.19 64,621
2017-07-06 $6.05 $6.12 $6.05 $6.06 $6.06 44,884
2017-07-05 $6.12 $6.14 $6.07 $6.08 $6.08 79,114
2017-07-03 $6.06 $6.10 $6.04 $6.10 $6.10 74,254
2017-06-30 $5.92 $5.92 $5.88 $5.91 $5.91 17,433
2017-06-29 $5.92 $5.92 $5.87 $5.87 $5.87 26,148
2017-06-28 $5.83 $5.83 $5.81 $5.83 $5.83 3,997
2017-06-27 $5.82 $5.86 $5.81 $5.83 $5.83 10,561
2017-06-26 $5.87 $5.89 $5.85 $5.87 $5.87 18,987
2017-06-23 $5.74 $5.78 $5.74 $5.76 $5.76 50,693
2017-06-22 $5.80 $5.85 $5.80 $5.81 $5.81 20,256
2017-06-21 $5.89 $5.89 $5.84 $5.85 $5.85 34,214
2017-06-20 $5.87 $5.93 $5.86 $5.87 $5.87 32,243
2017-06-19 $5.84 $5.87 $5.81 $5.86 $5.86 51,374
2017-06-16 $5.79 $5.79 $5.76 $5.77 $5.77 27,448
2017-06-15 $5.79 $5.80 $5.76 $5.77 $5.77 59,083
2017-06-14 $5.60 $5.76 $5.56 $5.74 $5.74 40,795
2017-06-13 $5.73 $5.73 $5.65 $5.68 $5.68 14,090
2017-06-12 $5.67 $5.76 $5.67 $5.68 $5.68 22,577
2017-06-09 $5.69 $5.69 $5.63 $5.65 $5.65 39,575
2017-06-08 $5.56 $5.65 $5.55 $5.59 $5.59 67,025
2017-06-07 $5.49 $5.55 $5.42 $5.48 $5.48 75,953
2017-06-06 $5.42 $5.47 $5.40 $5.42 $5.42 305,205
2017-06-05 $5.68 $5.70 $5.54 $5.55 $5.55 198,012
2017-06-02 $5.65 $5.75 $5.64 $5.64 $5.64 40,411
2017-06-01 $5.82 $5.82 $5.69 $5.69 $5.69 2,634
2017-05-31 $5.88 $5.88 $5.62 $5.65 $5.65 59,488
2017-05-30 $5.72 $5.86 $5.68 $5.69 $5.69 6,317
2017-05-26 $5.87 $5.87 $5.65 $5.67 $5.67 218,961
2017-05-25 $5.96 $6.02 $5.92 $6.02 $6.02 18,968
2017-05-24 $5.96 $6.01 $5.93 $5.95 $5.95 71,468
2017-05-23 $5.80 $5.98 $5.78 $5.91 $5.91 18,360
2017-05-22 $5.79 $5.89 $5.79 $5.81 $5.81 13,119
2017-05-19 $5.90 $5.98 $5.83 $5.85 $5.85 57,741
2017-05-18 $5.73 $5.89 $5.73 $5.85 $5.85 114,891
2017-05-17 $5.84 $5.84 $5.72 $5.74 $5.74 227,040
2017-05-16 $5.95 $5.95 $5.90 $5.92 $5.92 31,281
2017-05-15 $5.94 $6.00 $5.92 $5.96 $5.96 51,645
2017-05-12 $5.99 $6.03 $5.97 $5.99 $5.99 76,419
2017-05-11 $6.06 $6.09 $6.02 $6.03 $6.03 59,585
2017-05-10 $6.08 $6.13 $6.05 $6.13 $6.13 41,362
2017-05-09 $6.10 $6.13 $6.07 $6.07 $6.07 56,297
2017-05-08 $5.98 $6.04 $5.97 $6.04 $6.04 71,357
2017-05-05 $6.00 $6.02 $5.97 $5.98 $5.98 90,078
2017-05-04 $6.00 $6.05 $5.97 $6.00 $6.00 168,249
2017-05-03 $5.81 $5.93 $5.80 $5.92 $5.92 107,489
2017-05-02 $5.80 $5.83 $5.74 $5.74 $5.74 117,572
2017-05-01 $5.69 $5.80 $5.69 $5.75 $5.75 158,653
2017-04-28 $5.67 $5.71 $5.62 $5.66 $5.66 156,296
2017-04-27 $5.76 $5.78 $5.68 $5.69 $5.69 79,480
2017-04-26 $5.73 $5.84 $5.70 $5.76 $5.76 169,641
2017-04-25 $5.65 $5.71 $5.64 $5.67 $5.67 324,033
2017-04-24 $6.29 $6.32 $5.55 $5.61 $5.61 1,072,168
2017-04-21 $5.98 $5.98 $5.90 $5.91 $5.91 112,371
2017-04-20 $5.92 $6.05 $5.92 $6.05 $6.05 88,489
2017-04-19 $5.94 $5.94 $5.70 $5.89 $5.89 295,145
2017-04-18 $5.50 $6.09 $5.47 $6.04 $6.04 1,812,048
2017-04-17 $5.45 $5.51 $5.40 $5.49 $5.49 1,037,993
2017-04-13 $5.44 $5.49 $5.44 $5.44 $5.44 302,034
2017-04-12 $5.55 $5.57 $5.47 $5.49 $5.49 149,293
2017-04-11 $5.65 $5.66 $5.56 $5.57 $5.57 263,809
2017-04-10 $5.79 $5.80 $5.73 $5.74 $5.74 64,881
2017-04-07 $5.67 $5.77 $5.62 $5.74 $5.74 186,321
2017-04-06 $5.76 $5.79 $5.76 $5.77 $5.77 203,190
2017-04-05 $5.83 $5.84 $5.72 $5.73 $5.73 600,456
2017-04-04 $5.74 $5.75 $5.71 $5.73 $5.73 108,328
2017-04-03 $5.82 $5.82 $5.75 $5.76 $5.76 134,719
2017-03-31 $5.83 $5.84 $5.79 $5.81 $5.81 121,233
2017-03-30 $5.78 $5.84 $5.78 $5.84 $5.84 251,323
2017-03-29 $5.77 $5.77 $5.75 $5.76 $5.76 46,206
2017-03-28 $5.72 $5.80 $5.71 $5.78 $5.78 166,843
2017-03-27 $5.69 $5.75 $5.67 $5.72 $5.72 51,592
2017-03-24 $5.83 $5.84 $5.76 $5.80 $5.80 70,459
2017-03-23 $5.77 $5.85 $5.76 $5.81 $5.81 91,184
2017-03-22 $5.78 $5.81 $5.76 $5.80 $5.80 62,148
2017-03-21 $5.89 $5.89 $5.80 $5.82 $5.82 102,811
2017-03-20 $5.93 $5.94 $5.91 $5.91 $5.91 118,368
2017-03-17 $5.95 $5.98 $5.95 $5.97 $5.97 62,641
2017-03-16 $5.94 $6.00 $5.94 $5.99 $5.99 346,758
2017-03-15 $6.23 $6.24 $6.04 $6.04 $6.04 483,612
2017-03-14 $6.21 $6.25 $6.16 $6.24 $6.24 95,054
2017-03-13 $6.19 $6.21 $6.17 $6.19 $6.19 65,461
2017-03-10 $6.20 $6.24 $6.19 $6.19 $6.19 152,201
2017-03-09 $6.19 $6.22 $6.15 $6.22 $6.22 138,400
2017-03-08 $6.16 $6.17 $6.13 $6.16 $6.16 567,823
2017-03-07 $6.08 $6.10 $6.06 $6.08 $6.08 230,931
2017-03-06 $5.96 $6.01 $5.94 $6.01 $6.01 26,834
2017-03-03 $6.00 $6.03 $5.90 $5.91 $5.91 128,335
2017-03-02 $5.89 $5.96 $5.86 $5.93 $5.93 168,333
2017-03-01 $5.88 $5.89 $5.77 $5.77 $5.77 171,187
2017-02-28 $5.70 $5.79 $5.68 $5.75 $5.75 747,999
2017-02-27 $5.70 $5.76 $5.63 $5.76 $5.76 287,461
2017-02-24 $5.69 $5.74 $5.68 $5.70 $5.70 140,397
2017-02-23 $5.80 $5.81 $5.76 $5.78 $5.78 150,132
2017-02-22 $5.88 $5.96 $5.88 $5.89 $5.89 117,533
2017-02-21 $5.98 $6.01 $5.88 $5.90 $5.90 109,308
2017-02-17 $5.85 $5.92 $5.84 $5.91 $5.91 113,147
2017-02-16 $5.90 $5.90 $5.84 $5.87 $5.87 193,472
2017-02-15 $6.06 $6.07 $5.93 $5.93 $5.93 93,951
2017-02-14 $5.94 $6.05 $5.94 $5.99 $5.99 99,898
2017-02-13 $6.01 $6.07 $6.00 $6.00 $6.00 178,994
2017-02-10 $6.02 $6.02 $5.90 $5.92 $5.92 160,326
2017-02-09 $5.85 $5.96 $5.82 $5.95 $5.95 148,993
2017-02-08 $5.86 $5.89 $5.81 $5.85 $5.85 263,658
2017-02-07 $5.95 $5.96 $5.90 $5.93 $5.93 265,500
2017-02-06 $5.99 $6.02 $5.90 $5.91 $5.91 193,100
2017-02-03 $6.12 $6.13 $6.06 $6.07 $6.07 148,402
2017-02-02 $6.05 $6.13 $6.02 $6.11 $6.11 128,433
2017-02-01 $6.24 $6.28 $6.09 $6.18 $6.18 78,694
2017-01-31 $6.17 $6.18 $6.10 $6.13 $6.13 294,522
2017-01-30 $6.37 $6.38 $6.29 $6.32 $6.32 238,331
2017-01-27 $6.45 $6.46 $6.37 $6.38 $6.38 113,803
2017-01-26 $6.42 $6.46 $6.38 $6.41 $6.41 126,124
2017-01-25 $6.31 $6.35 $6.26 $6.27 $6.27 161,336
2017-01-24 $6.10 $6.19 $6.07 $6.15 $6.15 83,088
2017-01-23 $6.12 $6.16 $6.05 $6.09 $6.09 179,811
2017-01-20 $6.25 $6.27 $6.11 $6.18 $6.18 158,016
2017-01-19 $6.28 $6.33 $6.20 $6.22 $6.22 140,872
2017-01-18 $6.10 $6.24 $6.08 $6.21 $6.21 106,726
2017-01-17 $6.08 $6.13 $6.07 $6.08 $6.08 158,079
2017-01-13 $6.36 $6.41 $6.28 $6.29 $6.29 93,201
2017-01-12 $6.26 $6.33 $6.20 $6.31 $6.31 198,181
2017-01-11 $6.45 $6.54 $6.29 $6.37 $6.37 210,998
2017-01-10 $6.46 $6.48 $6.39 $6.42 $6.42 159,844
2017-01-09 $6.54 $6.54 $6.45 $6.48 $6.48 87,582
2017-01-06 $6.59 $6.62 $6.53 $6.59 $6.59 100,554
2017-01-05 $6.55 $6.56 $6.45 $6.49 $6.49 154,676
2017-01-04 $6.69 $6.73 $6.67 $6.70 $6.70 181,420
2017-01-03 $6.86 $6.87 $6.69 $6.78 $6.78 167,538
2016-12-30 $6.78 $6.86 $6.74 $6.86 $6.86 110,739
2016-12-29 $6.90 $6.91 $6.76 $6.78 $6.78 340,612
2016-12-28 $7.00 $7.01 $6.95 $6.96 $6.96 66,721
2016-12-27 $6.98 $7.02 $6.97 $6.98 $6.98 78,469
2016-12-23 $7.07 $7.07 $7.03 $7.06 $7.06 26,214
2016-12-22 $7.08 $7.10 $7.04 $7.10 $7.10 49,753
2016-12-21 $7.01 $7.07 $7.00 $7.07 $7.07 51,130
2016-12-20 $7.11 $7.12 $7.05 $7.06 $7.06 90,783
2016-12-19 $6.98 $6.99 $6.94 $6.97 $6.97 79,029
2016-12-16 $7.05 $7.10 $6.95 $7.03 $7.03 128,956
2016-12-15 $7.06 $7.15 $7.04 $7.11 $7.11 274,173
2016-12-14 $6.68 $6.97 $6.68 $6.94 $6.94 379,126
2016-12-13 $6.73 $6.79 $6.73 $6.76 $6.76 162,808
2016-12-12 $6.74 $6.76 $6.68 $6.71 $6.71 119,805
2016-12-09 $6.66 $6.78 $6.66 $6.75 $6.75 132,009
2016-12-08 $6.60 $6.63 $6.59 $6.61 $6.61 103,764
2016-12-07 $6.56 $6.59 $6.52 $6.58 $6.58 188,964
2016-12-06 $6.61 $6.66 $6.58 $6.64 $6.64 62,326
2016-12-05 $6.68 $6.77 $6.55 $6.62 $6.62 148,886
2016-12-02 $6.59 $6.59 $6.54 $6.55 $6.55 135,487
2016-12-01 $6.68 $6.73 $6.58 $6.61 $6.61 232,580
2016-11-30 $6.51 $6.62 $6.50 $6.59 $6.59 367,767
2016-11-29 $6.51 $6.51 $6.44 $6.45 $6.45 217,876
2016-11-28 $6.46 $6.49 $6.40 $6.40 $6.40 145,068
2016-11-25 $6.46 $6.54 $6.43 $6.51 $6.51 195,971
2016-11-23 $6.40 $6.51 $6.40 $6.46 $6.46 188,885
2016-11-22 $6.22 $6.29 $6.22 $6.25 $6.25 82,031
2016-11-21 $6.22 $6.27 $6.21 $6.24 $6.24 44,442
2016-11-18 $6.26 $6.30 $6.23 $6.28 $6.28 186,178
2016-11-17 $6.12 $6.26 $6.10 $6.20 $6.20 157,021
2016-11-16 $6.08 $6.14 $6.08 $6.13 $6.13 80,642
2016-11-15 $6.16 $6.17 $6.10 $6.10 $6.10 82,225
2016-11-14 $6.20 $6.27 $6.12 $6.20 $6.20 177,378
2016-11-11 $5.87 $6.18 $5.86 $6.12 $6.12 365,743
2016-11-10 $5.67 $5.88 $5.67 $5.85 $5.85 525,321
2016-11-09 $5.41 $5.70 $5.41 $5.67 $5.67 217,910
2016-11-08 $5.61 $5.68 $5.53 $5.65 $5.65 77,213
2016-11-07 $5.57 $5.63 $5.55 $5.62 $5.62 75,855
2016-11-04 $5.40 $5.43 $5.39 $5.39 $5.39 53,952
2016-11-03 $5.49 $5.49 $5.40 $5.40 $5.40 29,348
2016-11-02 $5.45 $5.47 $5.37 $5.47 $5.47 92,281
2016-11-01 $5.54 $5.55 $5.50 $5.53 $5.53 58,798
2016-10-31 $5.67 $5.69 $5.63 $5.63 $5.63 31,016
2016-10-28 $5.68 $5.73 $5.60 $5.66 $5.66 71,363
2016-10-27 $5.70 $5.73 $5.70 $5.71 $5.71 35,846
2016-10-26 $5.68 $5.75 $5.68 $5.73 $5.73 10,139
2016-10-25 $5.72 $5.72 $5.65 $5.67 $5.67 29,342
2016-10-24 $5.69 $5.80 $5.69 $5.76 $5.76 52,574
2016-10-21 $5.71 $5.75 $5.71 $5.73 $5.73 85,121
2016-10-20 $5.67 $5.73 $5.66 $5.72 $5.72 55,310
2016-10-19 $5.68 $5.71 $5.67 $5.70 $5.70 126,116
2016-10-18 $5.78 $5.80 $5.73 $5.75 $5.75 150,640
2016-10-17 $5.81 $5.82 $5.80 $5.82 $5.82 42,581
2016-10-14 $5.85 $5.85 $5.78 $5.84 $5.84 69,223
2016-10-13 $5.79 $5.81 $5.76 $5.79 $5.79 78,183
2016-10-12 $5.81 $5.85 $5.79 $5.82 $5.82 88,588
2016-10-11 $5.80 $5.83 $5.78 $5.83 $5.83 55,073
2016-10-10 $5.77 $5.80 $5.76 $5.78 $5.78 42,411
2016-10-07 $5.76 $5.93 $5.75 $5.82 $5.82 388,909
2016-10-06 $5.82 $5.86 $5.80 $5.82 $5.82 263,869
2016-10-05 $5.69 $5.77 $5.67 $5.73 $5.73 220,240
2016-10-04 $5.53 $5.72 $5.53 $5.71 $5.71 421,855
2016-10-03 $5.34 $5.37 $5.33 $5.36 $5.36 47,309
2016-09-30 $5.23 $5.34 $5.23 $5.31 $5.31 242,592
2016-09-29 $5.29 $5.31 $5.25 $5.27 $5.27 75,624
2016-09-28 $5.26 $5.30 $5.26 $5.26 $5.26 164,179
2016-09-27 $5.21 $5.24 $5.21 $5.23 $5.23 119,075
2016-09-26 $5.11 $5.15 $5.10 $5.15 $5.15 87,506
2016-09-23 $5.15 $5.16 $5.12 $5.14 $5.14 65,113
2016-09-22 $5.15 $5.15 $5.09 $5.15 $5.15 75,382
2016-09-21 $5.25 $5.26 $5.16 $5.18 $5.18 279,623
2016-09-20 $5.35 $5.36 $5.34 $5.35 $5.35 13,893
2016-09-19 $5.33 $5.36 $5.33 $5.35 $5.35 28,997
2016-09-16 $5.39 $5.41 $5.37 $5.38 $5.38 35,723
2016-09-15 $5.33 $5.38 $5.30 $5.35 $5.35 50,958
2016-09-14 $5.29 $5.29 $5.24 $5.28 $5.28 92,622
2016-09-13 $5.26 $5.32 $5.25 $5.31 $5.31 109,164
2016-09-12 $5.28 $5.29 $5.22 $5.24 $5.24 73,899
2016-09-09 $5.19 $5.23 $5.18 $5.23 $5.23 100,640
2016-09-08 $5.08 $5.17 $5.08 $5.16 $5.16 15,000
2016-09-07 $5.05 $5.11 $5.05 $5.09 $5.09 54,231
2016-09-06 $5.18 $5.19 $5.04 $5.06 $5.06 170,050
2016-09-02 $5.26 $5.33 $5.26 $5.27 $5.27 104,896
2016-09-01 $5.41 $5.43 $5.35 $5.36 $5.36 105,177
2016-08-31 $5.42 $5.42 $5.38 $5.40 $5.40 99,032
2016-08-30 $5.34 $5.40 $5.32 $5.39 $5.39 113,780
2016-08-29 $5.32 $5.32 $5.28 $5.30 $5.30 83,287
2016-08-26 $5.26 $5.33 $5.15 $5.31 $5.31 232,448
2016-08-25 $5.31 $5.31 $5.29 $5.30 $5.30 51,553
2016-08-24 $5.23 $5.28 $5.23 $5.28 $5.28 88,397
2016-08-23 $5.12 $5.17 $5.12 $5.16 $5.16 33,044
2016-08-22 $5.17 $5.18 $5.14 $5.16 $5.16 40,369
2016-08-19 $5.13 $5.14 $5.10 $5.14 $5.14 65,291
2016-08-18 $5.07 $5.08 $5.04 $5.04 $5.04 63,329
2016-08-17 $5.11 $5.13 $5.09 $5.10 $5.10 37,925
2016-08-16 $5.12 $5.12 $5.05 $5.09 $5.09 57,931
2016-08-15 $5.15 $5.15 $5.11 $5.14 $5.14 8,443
2016-08-12 $5.05 $5.17 $5.02 $5.17 $5.17 39,376
2016-08-11 $5.06 $5.15 $5.03 $5.15 $5.15 33,189
2016-08-10 $5.03 $5.10 $5.02 $5.06 $5.06 41,797
2016-08-09 $5.14 $5.14 $5.10 $5.11 $5.11 36,471
2016-08-08 $5.19 $5.20 $5.13 $5.15 $5.15 38,376
2016-08-05 $5.08 $5.16 $5.08 $5.14 $5.14 115,612
2016-08-04 $4.98 $4.98 $4.93 $4.98 $4.98 142,006
2016-08-03 $4.96 $5.00 $4.96 $4.99 $4.99 29,938
2016-08-02 $4.94 $4.94 $4.91 $4.93 $4.93 64,715
2016-08-01 $5.04 $5.06 $5.01 $5.01 $5.01 35,591
2016-07-29 $5.07 $5.10 $4.80 $5.04 $5.04 200,909
2016-07-28 $5.10 $5.18 $5.09 $5.16 $5.16 30,367
2016-07-27 $5.22 $5.27 $5.10 $5.10 $5.10 209,705
2016-07-26 $5.27 $5.28 $5.26 $5.27 $5.27 36,076
2016-07-25 $5.34 $5.34 $5.26 $5.32 $5.32 109,715
2016-07-22 $5.23 $5.26 $5.23 $5.24 $5.24 51,688
2016-07-21 $5.30 $5.30 $5.15 $5.16 $5.16 247,833
2016-07-20 $5.29 $5.33 $5.26 $5.32 $5.32 214,125
2016-07-19 $5.19 $5.20 $5.16 $5.17 $5.17 74,778
2016-07-18 $5.18 $5.22 $5.14 $5.18 $5.18 244,688
2016-07-15 $5.22 $5.25 $5.17 $5.19 $5.19 278,971
2016-07-14 $5.26 $5.26 $5.16 $5.17 $5.17 149,203
2016-07-13 $5.10 $5.13 $5.06 $5.08 $5.08 128,110
2016-07-12 $5.04 $5.18 $5.04 $5.17 $5.17 225,848
2016-07-11 $5.00 $5.00 $4.93 $4.98 $4.98 267,126
2016-07-08 $4.97 $5.00 $4.87 $4.87 $4.87 323,114
2016-07-07 $4.97 $5.01 $4.91 $4.95 $4.95 458,126
2016-07-06 $4.87 $4.95 $4.83 $4.90 $4.90 425,121
2016-07-05 $5.02 $5.07 $4.96 $4.97 $4.97 787,278
2016-07-01 $5.10 $5.13 $5.05 $5.05 $5.05 275,758
2016-06-30 $5.25 $5.30 $5.21 $5.21 $5.21 192,752
2016-06-29 $5.26 $5.28 $5.17 $5.27 $5.27 156,842
2016-06-28 $5.28 $5.34 $5.23 $5.32 $5.32 272,842
2016-06-27 $5.20 $5.26 $5.13 $5.17 $5.17 319,629
2016-06-24 $5.14 $5.34 $5.13 $5.24 $5.24 567,979
2016-06-23 $5.86 $5.89 $5.79 $5.89 $5.89 383,734
2016-06-22 $5.81 $5.83 $5.77 $5.80 $5.80 165,295
2016-06-21 $5.73 $5.81 $5.71 $5.81 $5.81 189,605
2016-06-20 $5.65 $5.67 $5.55 $5.55 $5.55 160,282
2016-06-17 $5.55 $5.61 $5.46 $5.47 $5.47 209,605
2016-06-16 $5.35 $5.66 $5.29 $5.64 $5.64 666,220
2016-06-15 $5.65 $5.65 $5.48 $5.50 $5.50 412,260
2016-06-14 $5.60 $5.66 $5.57 $5.60 $5.60 205,106
2016-06-13 $5.62 $5.68 $5.60 $5.61 $5.61 194,391
2016-06-10 $5.75 $5.77 $5.68 $5.71 $5.71 135,201
2016-06-09 $5.84 $5.84 $5.75 $5.77 $5.77 157,976
2016-06-08 $5.89 $5.89 $5.83 $5.84 $5.84 240,018
2016-06-07 $6.06 $6.08 $6.01 $6.03 $6.03 77,330
2016-06-06 $6.02 $6.07 $6.00 $6.02 $6.02 80,461
2016-06-03 $6.11 $6.11 $6.03 $6.03 $6.03 171,924
2016-06-02 $6.35 $6.39 $6.35 $6.38 $6.38 45,268
2016-06-01 $6.34 $6.43 $6.34 $6.35 $6.35 75,641
2016-05-31 $6.41 $6.41 $6.31 $6.35 $6.35 107,268
2016-05-27 $6.30 $6.41 $6.30 $6.39 $6.39 144,669
2016-05-26 $6.22 $6.30 $6.17 $6.30 $6.30 100,682
2016-05-25 $6.28 $6.31 $6.24 $6.25 $6.25 254,718
2016-05-24 $6.15 $6.23 $6.13 $6.22 $6.22 263,816
2016-05-23 $6.09 $6.09 $6.00 $6.02 $6.02 40,518
2016-05-20 $5.96 $6.02 $5.94 $6.00 $6.00 33,959
2016-05-19 $6.08 $6.08 $5.97 $5.98 $5.98 243,866
2016-05-18 $5.83 $5.97 $5.79 $5.96 $5.96 274,422
2016-05-17 $5.82 $5.82 $5.73 $5.77 $5.77 26,947
2016-05-16 $5.71 $5.83 $5.69 $5.81 $5.81 117,146
2016-05-13 $5.84 $5.90 $5.81 $5.81 $5.81 31,848
2016-05-12 $5.80 $5.88 $5.76 $5.87 $5.87 220,807
2016-05-11 $5.77 $5.82 $5.76 $5.78 $5.78 60,101
2016-05-10 $5.87 $5.95 $5.84 $5.88 $5.88 115,613
2016-05-09 $5.83 $5.91 $5.82 $5.90 $5.90 215,260
2016-05-06 $5.73 $5.73 $5.61 $5.68 $5.68 102,667
2016-05-05 $5.70 $5.84 $5.70 $5.78 $5.78 53,228
2016-05-04 $5.70 $5.83 $5.68 $5.76 $5.76 126,813
2016-05-03 $5.61 $5.74 $5.61 $5.69 $5.69 318,524
2016-05-02 $5.65 $5.75 $5.59 $5.69 $5.69 201,418
2016-04-29 $5.73 $5.76 $5.59 $5.64 $5.64 1,171,261
2016-04-28 $6.05 $6.08 $5.88 $5.88 $5.88 280,735
2016-04-27 $6.13 $6.15 $6.06 $6.13 $6.13 61,370
2016-04-26 $6.18 $6.18 $6.12 $6.15 $6.15 54,820
2016-04-25 $6.19 $6.23 $6.17 $6.20 $6.20 105,455
2016-04-22 $6.16 $6.31 $6.12 $6.24 $6.24 312,136
2016-04-21 $5.94 $6.12 $5.94 $6.07 $6.07 498,512
2016-04-20 $6.05 $6.17 $6.03 $6.12 $6.12 51,169
2016-04-19 $6.07 $6.09 $6.01 $6.06 $6.06 128,425
2016-04-18 $6.21 $6.28 $6.17 $6.26 $6.26 47,691
2016-04-15 $6.33 $6.34 $6.24 $6.25 $6.25 43,408
2016-04-14 $6.25 $6.35 $6.18 $6.33 $6.33 158,944
2016-04-13 $6.09 $6.19 $6.09 $6.16 $6.16 116,287
2016-04-12 $5.99 $6.08 $5.98 $6.01 $6.01 149,089
2016-04-11 $6.08 $6.11 $6.00 $6.03 $6.03 385,486
2016-04-08 $6.26 $6.30 $6.16 $6.17 $6.17 209,180
2016-04-07 $6.34 $6.38 $6.17 $6.22 $6.22 139,994
2016-04-06 $6.49 $6.55 $6.37 $6.38 $6.38 212,602
2016-04-05 $6.43 $6.60 $6.30 $6.49 $6.49 311,232
2016-04-04 $6.53 $6.59 $6.50 $6.56 $6.56 51,743
2016-04-01 $6.70 $6.72 $6.50 $6.50 $6.50 326,728
2016-03-31 $6.38 $6.57 $6.32 $6.57 $6.57 226,967
2016-03-30 $6.33 $6.50 $6.30 $6.49 $6.49 483,831
2016-03-29 $6.43 $6.43 $6.18 $6.23 $6.23 155,776
2016-03-28 $6.41 $6.46 $6.39 $6.44 $6.44 99,007
2016-03-24 $6.47 $6.50 $6.35 $6.42 $6.42 228,718
2016-03-23 $6.55 $6.60 $6.37 $6.45 $6.45 325,987
2016-03-22 $6.14 $6.28 $6.08 $6.27 $6.27 248,052
2016-03-21 $6.19 $6.24 $6.14 $6.19 $6.19 305,911
2016-03-18 $6.12 $6.20 $6.06 $6.11 $6.11 261,796
2016-03-17 $5.92 $6.09 $5.90 $6.06 $6.06 223,401
2016-03-16 $6.36 $6.36 $5.99 $6.03 $6.03 585,602
2016-03-15 $6.31 $6.35 $6.26 $6.30 $6.30 424,645
2016-03-14 $6.01 $6.30 $6.01 $6.29 $6.29 848,846
2016-03-11 $5.90 $6.11 $5.89 $6.10 $6.10 667,112
2016-03-10 $5.99 $5.99 $5.85 $5.87 $5.87 407,439
2016-03-09 $6.12 $6.16 $6.01 $6.07 $6.07 418,697
2016-03-08 $5.85 $5.99 $5.83 $5.98 $5.98 527,384
2016-03-07 $5.92 $5.99 $5.87 $5.92 $5.92 630,306
2016-03-04 $5.92 $6.00 $5.79 $5.96 $5.96 816,281
2016-03-03 $6.19 $6.19 $5.91 $5.97 $5.97 687,684
2016-03-02 $6.22 $6.24 $6.16 $6.18 $6.18 342,454
2016-03-01 $6.17 $6.32 $6.17 $6.27 $6.27 533,332
2016-02-29 $6.33 $6.33 $6.18 $6.20 $6.20 375,612
2016-02-26 $6.35 $6.58 $6.31 $6.40 $6.40 581,883
2016-02-25 $6.32 $6.33 $6.12 $6.28 $6.28 293,356
2016-02-24 $6.11 $6.35 $5.99 $6.32 $6.32 795,612
2016-02-23 $6.45 $6.48 $6.33 $6.38 $6.38 324,270
2016-02-22 $6.64 $6.65 $6.54 $6.65 $6.65 268,925
2016-02-19 $6.36 $6.40 $6.27 $6.34 $6.34 696,282
2016-02-18 $6.66 $6.67 $6.18 $6.22 $6.22 913,225
2016-02-17 $6.64 $6.75 $6.55 $6.64 $6.64 329,238
2016-02-16 $6.52 $6.76 $6.52 $6.76 $6.76 679,335
2016-02-12 $6.26 $6.28 $6.16 $6.21 $6.21 452,163
2016-02-11 $6.17 $6.29 $5.88 $6.13 $6.13 1,691,664
2016-02-10 $6.88 $6.99 $6.79 $6.81 $6.81 414,055
2016-02-09 $6.80 $6.93 $6.76 $6.93 $6.93 747,913
2016-02-08 $7.03 $7.03 $6.75 $6.88 $6.88 565,126
2016-02-05 $7.47 $7.55 $7.11 $7.11 $7.11 823,191
2016-02-04 $7.39 $7.46 $7.35 $7.37 $7.37 962,105
2016-02-03 $7.84 $7.84 $7.52 $7.57 $7.57 572,960
2016-02-02 $7.77 $7.85 $7.74 $7.75 $7.75 306,376
2016-02-01 $7.84 $7.84 $7.75 $7.76 $7.76 322,486
2016-01-29 $7.97 $8.03 $7.91 $7.93 $7.93 698,805
2016-01-28 $7.97 $7.99 $7.93 $7.98 $7.98 429,710
2016-01-27 $7.92 $7.97 $7.74 $7.77 $7.77 640,905
2016-01-26 $8.00 $8.05 $7.82 $7.85 $7.85 592,471
2016-01-25 $8.12 $8.14 $8.06 $8.07 $8.07 408,244
2016-01-22 $8.26 $8.29 $8.18 $8.24 $8.24 350,249
2016-01-21 $8.27 $8.34 $8.18 $8.19 $8.19 295,488
2016-01-20 $8.22 $8.26 $8.06 $8.19 $8.19 490,434
2016-01-19 $8.42 $8.49 $8.36 $8.43 $8.43 372,602
2016-01-15 $8.28 $8.43 $8.26 $8.42 $8.42 287,837
2016-01-14 $8.47 $8.68 $8.41 $8.60 $8.60 355,517
2016-01-13 $8.45 $8.46 $8.28 $8.30 $8.30 610,721
2016-01-12 $8.41 $8.49 $8.33 $8.38 $8.38 1,262,718
2016-01-11 $8.17 $8.31 $8.16 $8.30 $8.30 399,144
2016-01-08 $8.16 $8.24 $8.10 $8.14 $8.14 411,069
2016-01-07 $8.10 $8.20 $8.03 $8.06 $8.06 475,448
2016-01-06 $8.35 $8.42 $8.29 $8.32 $8.32 405,396
2016-01-05 $8.58 $8.61 $8.52 $8.57 $8.57 214,174
2016-01-04 $8.57 $8.69 $8.49 $8.63 $8.63 277,882
2015-12-31 $8.86 $8.89 $8.82 $8.87 $8.87 135,123
2015-12-30 $8.86 $8.89 $8.85 $8.87 $8.87 217,145
2015-12-29 $8.68 $8.75 $8.67 $8.74 $8.74 258,072
2015-12-28 $8.68 $8.77 $8.68 $8.73 $8.73 151,738
2015-12-24 $8.63 $8.64 $8.60 $8.60 $8.60 52,885
2015-12-23 $8.70 $8.73 $8.68 $8.71 $8.71 229,377
2015-12-22 $8.58 $8.67 $8.53 $8.66 $8.66 318,527
2015-12-21 $8.61 $8.62 $8.51 $8.57 $8.57 313,072
2015-12-18 $8.90 $8.90 $8.69 $8.78 $8.78 431,477
2015-12-17 $8.97 $9.08 $8.95 $9.03 $9.03 698,193
2015-12-16 $8.67 $8.79 $8.57 $8.64 $8.64 558,811
2015-12-15 $8.83 $8.88 $8.78 $8.86 $8.86 471,667
2015-12-14 $8.67 $8.83 $8.66 $8.81 $8.81 347,424
2015-12-11 $8.79 $8.81 $8.56 $8.60 $8.60 186,523
2015-12-10 $8.70 $8.71 $8.64 $8.68 $8.68 229,660
2015-12-09 $8.50 $8.72 $8.49 $8.67 $8.67 322,838
2015-12-08 $8.58 $8.69 $8.57 $8.64 $8.64 264,053
2015-12-07 $8.56 $8.70 $8.55 $8.66 $8.66 529,881
2015-12-04 $8.65 $8.67 $8.41 $8.43 $8.43 678,780
2015-12-03 $8.92 $8.98 $8.79 $8.82 $8.82 377,342
2015-12-02 $8.89 $9.03 $8.89 $9.00 $9.00 401,051
2015-12-01 $8.73 $8.82 $8.71 $8.72 $8.72 144,430
2015-11-30 $8.84 $8.84 $8.72 $8.79 $8.79 274,107
2015-11-27 $8.90 $8.95 $8.83 $8.89 $8.89 207,790
2015-11-25 $8.72 $8.76 $8.68 $8.71 $8.71 213,523
2015-11-24 $8.63 $8.68 $8.61 $8.65 $8.65 245,865
2015-11-23 $8.72 $8.77 $8.69 $8.75 $8.75 198,672
2015-11-20 $8.56 $8.65 $8.55 $8.63 $8.63 308,432
2015-11-19 $8.63 $8.63 $8.49 $8.56 $8.56 562,787
2015-11-18 $8.74 $8.78 $8.64 $8.72 $8.72 245,105
2015-11-17 $8.60 $8.79 $8.60 $8.73 $8.73 347,549
2015-11-16 $8.50 $8.56 $8.50 $8.55 $8.55 221,996
2015-11-13 $8.57 $8.58 $8.54 $8.55 $8.55 300,602
2015-11-12 $8.64 $8.64 $8.45 $8.51 $8.51 224,988
2015-11-11 $8.49 $8.53 $8.47 $8.52 $8.52 156,341
2015-11-10 $8.49 $8.52 $8.40 $8.47 $8.47 203,993
2015-11-09 $8.45 $8.47 $8.41 $8.43 $8.43 303,496
2015-11-06 $8.45 $8.51 $8.43 $8.47 $8.47 397,271
2015-11-05 $8.20 $8.27 $8.19 $8.26 $8.26 1,018,376
2015-11-04 $8.09 $8.23 $8.06 $8.21 $8.21 450,261
2015-11-03 $7.96 $8.11 $7.96 $8.08 $8.08 509,006
2015-11-02 $7.84 $7.86 $7.73 $7.84 $7.84 255,329
2015-10-30 $7.71 $7.78 $7.70 $7.74 $7.74 306,387
2015-10-29 $7.61 $7.69 $7.55 $7.69 $7.69 317,267
2015-10-28 $7.23 $7.58 $7.13 $7.52 $7.52 1,184,259
2015-10-27 $7.43 $7.44 $7.36 $7.39 $7.39 171,362
2015-10-26 $7.37 $7.43 $7.34 $7.42 $7.42 245,957
2015-10-23 $7.36 $7.49 $7.36 $7.42 $7.42 348,550
2015-10-22 $7.41 $7.41 $7.31 $7.38 $7.38 261,480
2015-10-21 $7.28 $7.42 $7.28 $7.38 $7.38 270,308
2015-10-20 $7.27 $7.28 $7.17 $7.23 $7.23 495,721
2015-10-19 $7.24 $7.35 $7.23 $7.34 $7.34 461,813
2015-10-16 $7.15 $7.27 $7.12 $7.27 $7.27 681,507
2015-10-15 $7.15 $7.20 $7.03 $7.15 $7.15 3,019,055
2015-10-14 $7.25 $7.27 $7.05 $7.07 $7.07 553,386
2015-10-13 $7.44 $7.44 $7.37 $7.37 $7.37 284,368
2015-10-12 $7.40 $7.48 $7.38 $7.44 $7.44 408,867
2015-10-09 $7.56 $7.61 $7.48 $7.51 $7.51 307,317
2015-10-08 $7.77 $7.78 $7.61 $7.78 $7.78 345,561
2015-10-07 $7.68 $7.72 $7.63 $7.69 $7.69 254,848
2015-10-06 $7.69 $7.70 $7.61 $7.67 $7.67 202,553
2015-10-05 $7.78 $7.88 $7.75 $7.83 $7.83 193,880
2015-10-02 $7.87 $7.87 $7.76 $7.80 $7.80 573,887
2015-10-01 $8.12 $8.16 $8.08 $8.15 $8.15 139,988
2015-09-30 $8.14 $8.18 $8.11 $8.13 $8.13 207,090
2015-09-29 $7.93 $7.98 $7.87 $7.96 $7.96 407,023
2015-09-28 $7.91 $7.92 $7.85 $7.90 $7.90 326,401
2015-09-25 $7.69 $7.74 $7.67 $7.69 $7.69 363,985
2015-09-24 $7.71 $7.71 $7.57 $7.61 $7.61 430,461
2015-09-23 $7.88 $7.94 $7.87 $7.94 $7.94 234,024
2015-09-22 $8.04 $8.05 $7.98 $8.00 $8.00 208,597
2015-09-21 $7.92 $7.92 $7.88 $7.89 $7.89 313,160
2015-09-18 $7.80 $7.84 $7.77 $7.80 $7.80 333,464
2015-09-17 $8.12 $8.12 $7.88 $7.91 $7.91 345,160
2015-09-16 $8.18 $8.18 $8.01 $8.08 $8.08 231,524
2015-09-15 $8.29 $8.30 $8.26 $8.28 $8.28 143,045
2015-09-14 $8.29 $8.30 $8.21 $8.23 $8.23 224,631
2015-09-11 $8.32 $8.37 $8.24 $8.24 $8.24 243,230
2015-09-10 $8.19 $8.24 $8.17 $8.22 $8.22 291,955
2015-09-09 $8.18 $8.34 $8.18 $8.25 $8.25 326,329
2015-09-08 $8.04 $8.07 $8.00 $8.04 $8.04 215,151
2015-09-04 $8.11 $8.11 $8.04 $8.04 $8.04 159,159
2015-09-03 $8.01 $8.03 $7.93 $8.01 $8.01 172,398
2015-09-02 $7.80 $7.90 $7.80 $7.89 $7.89 201,203
2015-09-01 $7.74 $7.83 $7.73 $7.80 $7.80 266,220

PowerShares DB Gold Double Short ETN (DZZ) News Headlines

Recent PowerShares DB Gold Double Short ETN (DZZ) News
Similar Companies to PowerShares DB Gold Double Short ETN (DZZ) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.