Entravision Communications Corp - Class A (EVC) Exchange: NYSE

Data as of March 29, 2024

$1.64 ($0.01) 0.61%

Entravision Communications Corp - Class A - Daily Information
Click for more stock information on Entravision Communications Corp - Class A.
Daily Information Data
Date March 29, 2024
Open $1.63
Previous Close $1.64
High $1.67
Low $1.63
Adjusted Open $1.63
Previous Adjusted Close $1.64
Adjusted High $1.67
Adjusted Low $1.63

About Entravision Communications Corp - Class A (EVC)

Entravision Communications Corp is a diversified media company engaged in the ownership and operation of Spanish-language broadcast television and radio stations, and digital media across the United States and Latin America. The company also has a strong presence in over 50 of the top U.S. Hispanic markets and is a leader in delivering targeted advertising campaigns across Latin American markets to reach some of the most influential and connected Hispanic audiences. Entravision was founded in 1996 and has grown rapidly since then, with a business combination with Liberman Broadcasting, Inc. in 2013 and further growth through strategic investments and the development of partnerships with large media companies like Univision. Entravision currently has over 60 television stations and 330 radio stations in the U.S., Mexico, and Central and South America.

Historical Stock Data for Entravision Communications Corp - Class A (EVC)

Date Open High Low Close Adj.Close Volume
2024-03-28 $1.63 $1.67 $1.63 $1.64 $1.64 1,051,522
2024-03-27 $1.62 $1.65 $1.61 $1.63 $1.63 592,878
2024-03-26 $1.61 $1.65 $1.60 $1.62 $1.62 1,199,151
2024-03-25 $1.62 $1.64 $1.60 $1.62 $1.62 1,111,959
2024-03-22 $1.67 $1.67 $1.63 $1.63 $1.63 1,009,251
2024-03-21 $1.66 $1.71 $1.64 $1.66 $1.66 2,136,697
2024-03-20 $1.47 $1.63 $1.44 $1.61 $1.61 2,102,842
2024-03-19 $1.41 $1.47 $1.38 $1.46 $1.46 1,183,771
2024-03-18 $1.42 $1.44 $1.39 $1.41 $1.41 1,820,074
2024-03-15 $1.39 $1.41 $1.33 $1.40 $1.40 1,820,031
2024-03-14 $1.47 $1.48 $1.36 $1.38 $1.38 2,145,803
2024-03-13 $1.50 $1.58 $1.48 $1.55 $1.50 1,633,537
2024-03-12 $1.52 $1.53 $1.43 $1.47 $1.42 1,924,724
2024-03-11 $1.51 $1.53 $1.46 $1.50 $1.45 1,856,007
2024-03-08 $1.60 $1.61 $1.44 $1.49 $1.49 4,376,806
2024-03-07 $1.74 $1.74 $1.57 $1.59 $1.59 4,792,888
2024-03-06 $1.85 $1.87 $1.66 $1.79 $1.79 11,810,608
2024-03-05 $3.64 $3.68 $3.57 $3.57 $3.57 1,627,839
2024-03-04 $3.78 $3.80 $3.66 $3.66 $3.66 180,544
2024-03-01 $3.85 $3.85 $3.71 $3.79 $3.79 203,879
2024-02-29 $3.83 $3.86 $3.77 $3.85 $3.85 254,965
2024-02-28 $3.77 $3.80 $3.74 $3.74 $3.74 184,986
2024-02-27 $3.92 $3.92 $3.78 $3.83 $3.83 165,366
2024-02-26 $3.78 $3.85 $3.76 $3.83 $3.83 277,221
2024-02-23 $3.86 $3.88 $3.72 $3.82 $3.82 413,024
2024-02-22 $3.95 $3.97 $3.83 $3.89 $3.89 304,055
2024-02-21 $3.94 $3.97 $3.92 $3.95 $3.95 141,530
2024-02-20 $3.92 $3.96 $3.90 $3.94 $3.94 194,180
2024-02-16 $4.07 $4.08 $3.94 $3.99 $3.99 230,088
2024-02-15 $4.01 $4.14 $4.00 $4.12 $4.12 270,224
2024-02-14 $3.89 $4.01 $3.86 $3.99 $3.99 242,378
2024-02-13 $3.88 $3.95 $3.80 $3.80 $3.80 303,101
2024-02-12 $3.98 $4.14 $3.90 $4.06 $4.06 320,598
2024-02-09 $3.92 $4.01 $3.90 $4.00 $4.00 246,980
2024-02-08 $3.86 $3.92 $3.81 $3.91 $3.91 282,267
2024-02-07 $3.98 $4.00 $3.76 $3.82 $3.82 334,848
2024-02-06 $3.81 $4.01 $3.81 $4.01 $4.01 377,147
2024-02-05 $3.89 $3.89 $3.78 $3.81 $3.81 407,038
2024-02-02 $3.95 $3.96 $3.85 $3.90 $3.90 314,354
2024-02-01 $4.06 $4.08 $3.94 $4.05 $4.05 230,939
2024-01-31 $4.15 $4.17 $4.02 $4.03 $4.03 227,911
2024-01-30 $4.27 $4.32 $4.15 $4.16 $4.16 313,441
2024-01-29 $4.21 $4.34 $4.18 $4.34 $4.34 170,803
2024-01-26 $4.41 $4.41 $4.19 $4.20 $4.20 164,687
2024-01-25 $4.28 $4.39 $4.25 $4.38 $4.38 271,493
2024-01-24 $4.26 $4.30 $4.17 $4.21 $4.21 207,044
2024-01-23 $4.19 $4.25 $4.16 $4.18 $4.18 232,496
2024-01-22 $4.05 $4.15 $4.05 $4.11 $4.11 196,609
2024-01-19 $3.91 $4.01 $3.87 $4.00 $4.00 206,705
2024-01-18 $3.94 $3.95 $3.82 $3.88 $3.88 153,752
2024-01-17 $3.91 $3.97 $3.89 $3.91 $3.91 129,893
2024-01-16 $4.12 $4.12 $3.95 $3.97 $3.97 278,383
2024-01-12 $4.09 $4.16 $4.04 $4.12 $4.12 171,457
2024-01-11 $3.97 $4.03 $3.95 $4.03 $4.03 186,458
2024-01-10 $3.94 $3.99 $3.90 $3.99 $3.99 213,887
2024-01-09 $3.95 $4.02 $3.90 $3.97 $3.97 201,787
2024-01-08 $3.98 $4.05 $3.93 $4.02 $4.02 246,060
2024-01-05 $3.95 $4.04 $3.94 $4.00 $4.00 460,052
2024-01-04 $3.95 $4.01 $3.91 $3.99 $3.99 217,062
2024-01-03 $4.07 $4.09 $3.91 $3.93 $3.93 227,433
2024-01-02 $4.14 $4.20 $4.01 $4.04 $4.04 243,211
2023-12-29 $4.28 $4.31 $4.17 $4.17 $4.17 183,716
2023-12-28 $4.25 $4.34 $4.24 $4.28 $4.28 200,112
2023-12-27 $4.29 $4.32 $4.25 $4.27 $4.27 120,940
2023-12-26 $4.23 $4.32 $4.21 $4.28 $4.28 201,784
2023-12-22 $4.31 $4.34 $4.20 $4.24 $4.24 273,697
2023-12-21 $4.27 $4.34 $4.25 $4.32 $4.32 289,694
2023-12-20 $4.28 $4.40 $4.19 $4.21 $4.21 271,986
2023-12-19 $4.24 $4.29 $4.21 $4.28 $4.28 205,327
2023-12-18 $4.21 $4.24 $4.11 $4.18 $4.18 339,972
2023-12-15 $4.40 $4.40 $4.11 $4.19 $4.19 411,231
2023-12-14 $4.28 $4.38 $4.19 $4.36 $4.36 323,480
2023-12-13 $4.11 $4.24 $3.98 $4.24 $4.19 527,620
2023-12-12 $4.23 $4.23 $4.04 $4.09 $4.04 227,276
2023-12-11 $4.29 $4.31 $4.24 $4.24 $4.19 146,154
2023-12-08 $4.22 $4.38 $4.22 $4.29 $4.29 211,072
2023-12-07 $4.15 $4.27 $4.15 $4.25 $4.25 244,684
2023-12-06 $4.15 $4.23 $4.11 $4.18 $4.18 174,966
2023-12-05 $4.27 $4.28 $4.08 $4.10 $4.10 161,418
2023-12-04 $4.13 $4.34 $4.13 $4.34 $4.34 341,320
2023-12-01 $3.97 $4.13 $3.91 $4.13 $4.13 226,515
2023-11-30 $4.23 $4.23 $3.95 $3.97 $3.97 242,723
2023-11-29 $4.30 $4.33 $4.14 $4.19 $4.19 216,168
2023-11-28 $4.21 $4.26 $4.16 $4.24 $4.24 172,079
2023-11-27 $4.15 $4.27 $4.11 $4.23 $4.23 170,561
2023-11-24 $4.12 $4.22 $4.12 $4.16 $4.16 75,507
2023-11-22 $4.13 $4.21 $4.10 $4.13 $4.13 162,740
2023-11-21 $4.14 $4.18 $4.08 $4.12 $4.12 119,461
2023-11-20 $4.07 $4.21 $4.04 $4.13 $4.13 185,748
2023-11-17 $4.05 $4.14 $4.01 $4.08 $4.08 202,386
2023-11-16 $4.03 $4.06 $3.96 $4.02 $4.02 173,065
2023-11-15 $4.01 $4.11 $4.01 $4.04 $4.04 309,037
2023-11-14 $4.00 $4.08 $3.95 $4.00 $4.00 452,258
2023-11-13 $3.90 $3.94 $3.81 $3.86 $3.86 178,806
2023-11-10 $3.97 $3.98 $3.82 $3.95 $3.95 260,983
2023-11-09 $4.00 $4.00 $3.71 $3.74 $3.74 251,414
2023-11-08 $3.92 $3.98 $3.81 $3.97 $3.97 351,433
2023-11-07 $3.97 $4.39 $3.80 $3.90 $3.90 858,594
2023-11-06 $4.17 $4.17 $3.92 $4.01 $4.01 221,571
2023-11-03 $3.95 $4.22 $3.74 $4.11 $4.11 451,173
2023-11-02 $3.70 $3.83 $3.67 $3.81 $3.81 265,102
2023-11-01 $3.58 $3.67 $3.53 $3.66 $3.66 135,635
2023-10-31 $3.57 $3.62 $3.52 $3.58 $3.58 225,114
2023-10-30 $3.41 $3.60 $3.39 $3.58 $3.58 319,978
2023-10-27 $3.50 $3.51 $3.35 $3.39 $3.39 261,692
2023-10-26 $3.54 $3.57 $3.47 $3.53 $3.53 178,597
2023-10-25 $3.49 $3.56 $3.45 $3.51 $3.51 207,743
2023-10-24 $3.64 $3.66 $3.50 $3.51 $3.51 204,788
2023-10-23 $3.64 $3.68 $3.58 $3.59 $3.59 173,082
2023-10-20 $3.68 $3.74 $3.66 $3.67 $3.67 195,424
2023-10-19 $3.72 $3.78 $3.66 $3.67 $3.67 153,380
2023-10-18 $3.91 $3.91 $3.72 $3.73 $3.73 257,091
2023-10-17 $3.80 $3.99 $3.80 $3.92 $3.92 190,904
2023-10-16 $3.81 $3.86 $3.76 $3.81 $3.81 202,216
2023-10-13 $3.78 $3.83 $3.73 $3.75 $3.75 111,400
2023-10-12 $3.78 $3.79 $3.70 $3.78 $3.78 143,894
2023-10-11 $3.82 $3.87 $3.76 $3.78 $3.78 227,675
2023-10-10 $3.77 $3.87 $3.75 $3.80 $3.80 236,992
2023-10-09 $3.64 $3.79 $3.61 $3.76 $3.76 215,461
2023-10-06 $3.60 $3.74 $3.55 $3.68 $3.68 242,531
2023-10-05 $3.53 $3.58 $3.50 $3.58 $3.58 195,578
2023-10-04 $3.48 $3.59 $3.42 $3.56 $3.56 220,315
2023-10-03 $3.55 $3.56 $3.45 $3.47 $3.47 234,000
2023-10-02 $3.60 $3.66 $3.55 $3.56 $3.56 153,101
2023-09-29 $3.69 $3.69 $3.60 $3.65 $3.65 213,491
2023-09-28 $3.64 $3.72 $3.62 $3.64 $3.64 251,171
2023-09-27 $3.54 $3.71 $3.51 $3.65 $3.65 340,991
2023-09-26 $3.59 $3.64 $3.54 $3.54 $3.54 236,823
2023-09-25 $3.53 $3.62 $3.49 $3.62 $3.62 253,531
2023-09-22 $3.65 $3.68 $3.51 $3.54 $3.54 232,266
2023-09-21 $3.70 $3.74 $3.65 $3.65 $3.65 185,385
2023-09-20 $3.75 $3.84 $3.74 $3.74 $3.74 236,270
2023-09-19 $3.75 $3.80 $3.69 $3.72 $3.72 260,708
2023-09-18 $3.75 $3.83 $3.73 $3.76 $3.76 216,070
2023-09-15 $3.83 $3.85 $3.72 $3.75 $3.75 1,140,322
2023-09-14 $3.63 $3.82 $3.63 $3.82 $3.82 270,109
2023-09-13 $3.76 $3.80 $3.67 $3.67 $3.62 361,259
2023-09-12 $3.78 $3.83 $3.74 $3.76 $3.76 291,806
2023-09-11 $3.72 $3.80 $3.67 $3.80 $3.80 326,894
2023-09-08 $3.55 $3.69 $3.52 $3.69 $3.69 355,499
2023-09-07 $3.57 $3.60 $3.50 $3.54 $3.54 664,198
2023-09-06 $3.61 $3.73 $3.58 $3.60 $3.60 399,475
2023-09-05 $3.74 $3.76 $3.62 $3.63 $3.63 385,965
2023-09-01 $3.86 $3.91 $3.70 $3.78 $3.78 326,382
2023-08-31 $3.77 $3.89 $3.77 $3.83 $3.83 367,358
2023-08-30 $3.77 $3.87 $3.74 $3.80 $3.80 363,346
2023-08-29 $3.74 $3.78 $3.71 $3.77 $3.77 229,455
2023-08-28 $3.72 $3.83 $3.72 $3.73 $3.73 263,057
2023-08-25 $3.64 $3.72 $3.61 $3.70 $3.70 273,700
2023-08-24 $3.73 $3.75 $3.59 $3.63 $3.63 309,472
2023-08-23 $3.77 $3.84 $3.70 $3.78 $3.78 296,005
2023-08-22 $3.88 $3.94 $3.75 $3.76 $3.76 269,893
2023-08-21 $3.96 $4.04 $3.86 $3.87 $3.87 343,515
2023-08-18 $3.97 $4.03 $3.93 $3.96 $3.96 246,362
2023-08-17 $3.87 $4.00 $3.87 $3.97 $3.97 327,565
2023-08-16 $3.93 $3.96 $3.82 $3.83 $3.83 311,010
2023-08-15 $3.84 $3.99 $3.83 $3.93 $3.93 307,903
2023-08-14 $4.04 $4.05 $3.82 $3.86 $3.86 421,669
2023-08-11 $4.02 $4.13 $4.00 $4.04 $4.04 382,688
2023-08-10 $4.02 $4.36 $3.96 $4.06 $4.06 1,050,485
2023-08-09 $3.80 $3.80 $3.65 $3.71 $3.71 408,504
2023-08-08 $3.93 $3.96 $3.76 $3.77 $3.77 493,083
2023-08-07 $3.87 $3.97 $3.64 $3.97 $3.97 838,025
2023-08-04 $4.45 $4.63 $3.79 $3.85 $3.85 1,097,794
2023-08-03 $4.66 $4.66 $4.48 $4.49 $4.49 344,533
2023-08-02 $4.74 $4.78 $4.62 $4.68 $4.68 276,891
2023-08-01 $4.76 $4.81 $4.75 $4.76 $4.76 242,944
2023-07-31 $4.88 $4.91 $4.77 $4.78 $4.78 389,233
2023-07-28 $4.78 $4.86 $4.72 $4.79 $4.79 223,274
2023-07-27 $4.89 $4.89 $4.69 $4.69 $4.69 218,154
2023-07-26 $4.74 $4.87 $4.72 $4.82 $4.82 290,689
2023-07-25 $4.65 $4.72 $4.54 $4.70 $4.70 509,855
2023-07-24 $4.64 $4.76 $4.61 $4.70 $4.70 227,903
2023-07-21 $4.60 $4.65 $4.55 $4.63 $4.63 362,455
2023-07-20 $4.58 $4.59 $4.45 $4.57 $4.57 462,037
2023-07-19 $4.70 $4.74 $4.58 $4.61 $4.61 218,137
2023-07-18 $4.68 $4.76 $4.62 $4.69 $4.69 241,234
2023-07-17 $4.55 $4.69 $4.52 $4.66 $4.66 297,963
2023-07-14 $4.62 $4.66 $4.52 $4.56 $4.56 212,185
2023-07-13 $4.63 $4.67 $4.60 $4.64 $4.64 160,998
2023-07-12 $4.68 $4.71 $4.58 $4.60 $4.60 223,222
2023-07-11 $4.42 $4.61 $4.41 $4.56 $4.56 497,786
2023-07-10 $4.43 $4.49 $4.39 $4.39 $4.39 172,948
2023-07-07 $4.36 $4.48 $4.35 $4.45 $4.45 610,816
2023-07-06 $4.34 $4.41 $4.25 $4.35 $4.35 264,337
2023-07-05 $4.45 $4.57 $4.28 $4.41 $4.41 256,676
2023-07-03 $4.36 $4.52 $4.36 $4.52 $4.52 253,914
2023-06-30 $4.47 $4.48 $4.35 $4.39 $4.39 952,843
2023-06-29 $4.42 $4.51 $4.37 $4.41 $4.41 363,382
2023-06-28 $4.20 $4.43 $4.17 $4.41 $4.41 505,247
2023-06-27 $4.16 $4.28 $4.09 $4.20 $4.20 498,324
2023-06-26 $4.10 $4.16 $4.07 $4.11 $4.11 554,153
2023-06-23 $3.98 $4.13 $3.96 $4.11 $4.11 1,503,880
2023-06-22 $4.05 $4.11 $3.99 $4.01 $4.01 391,932
2023-06-21 $4.12 $4.14 $4.04 $4.06 $4.06 477,143
2023-06-20 $4.30 $4.34 $4.14 $4.14 $4.14 416,008
2023-06-16 $4.38 $4.46 $4.32 $4.34 $4.34 1,239,563
2023-06-15 $4.47 $4.52 $4.42 $4.42 $4.42 259,571
2023-06-14 $4.64 $4.79 $4.53 $4.54 $4.49 324,473
2023-06-13 $4.52 $4.68 $4.52 $4.61 $4.56 278,398
2023-06-12 $4.44 $4.58 $4.44 $4.50 $4.45 277,142
2023-06-09 $4.64 $4.65 $4.41 $4.45 $4.40 487,013
2023-06-08 $4.75 $4.75 $4.58 $4.66 $4.61 289,773
2023-06-07 $4.65 $4.76 $4.65 $4.73 $4.68 404,889
2023-06-06 $4.39 $4.69 $4.37 $4.62 $4.57 465,469
2023-06-05 $4.35 $4.48 $4.35 $4.39 $4.34 358,900
2023-06-02 $4.31 $4.40 $4.28 $4.37 $4.37 302,587
2023-06-01 $4.15 $4.32 $4.11 $4.22 $4.22 425,167
2023-05-31 $4.27 $4.35 $4.10 $4.13 $4.13 1,364,401
2023-05-30 $4.39 $4.49 $4.17 $4.28 $4.28 548,545
2023-05-26 $4.19 $4.42 $4.08 $4.38 $4.38 692,371
2023-05-25 $4.30 $4.32 $4.07 $4.12 $4.12 794,350
2023-05-24 $4.54 $4.61 $4.30 $4.31 $4.31 351,572
2023-05-23 $4.59 $4.72 $4.55 $4.57 $4.57 389,283
2023-05-22 $4.47 $4.63 $4.47 $4.62 $4.62 336,701
2023-05-19 $4.69 $4.70 $4.45 $4.47 $4.47 359,067
2023-05-18 $4.65 $4.79 $4.59 $4.66 $4.66 457,611
2023-05-17 $4.58 $4.76 $4.55 $4.66 $4.66 671,436
2023-05-16 $4.69 $4.72 $4.60 $4.65 $4.65 332,182
2023-05-15 $4.73 $4.78 $4.65 $4.72 $4.72 383,384
2023-05-12 $4.72 $4.80 $4.68 $4.72 $4.72 356,983
2023-05-11 $4.75 $4.82 $4.61 $4.71 $4.71 364,531
2023-05-10 $4.91 $4.94 $4.70 $4.80 $4.80 508,596
2023-05-09 $5.03 $5.03 $4.79 $4.86 $4.86 382,059
2023-05-08 $5.63 $5.63 $4.97 $5.07 $5.07 745,585
2023-05-05 $6.31 $6.31 $5.64 $5.65 $5.65 596,893
2023-05-04 $6.08 $6.12 $5.71 $5.87 $5.87 388,170
2023-05-03 $6.27 $6.42 $6.18 $6.19 $6.19 338,074
2023-05-02 $6.41 $6.44 $6.19 $6.29 $6.29 303,524
2023-05-01 $6.24 $6.49 $6.21 $6.44 $6.44 320,511
2023-04-28 $6.21 $6.33 $6.19 $6.25 $6.25 258,809
2023-04-27 $6.00 $6.35 $5.89 $6.26 $6.26 341,078
2023-04-26 $5.96 $6.09 $5.95 $5.98 $5.98 220,606
2023-04-25 $6.15 $6.19 $6.00 $6.02 $6.02 152,373
2023-04-24 $6.24 $6.31 $6.18 $6.22 $6.22 155,268
2023-04-21 $6.28 $6.31 $6.19 $6.25 $6.25 187,880
2023-04-20 $6.16 $6.30 $6.16 $6.28 $6.28 198,723
2023-04-19 $6.26 $6.27 $6.16 $6.22 $6.22 116,661
2023-04-18 $6.40 $6.41 $6.13 $6.25 $6.25 209,244
2023-04-17 $6.23 $6.38 $6.21 $6.37 $6.37 169,357
2023-04-14 $6.24 $6.26 $6.15 $6.25 $6.25 185,208
2023-04-13 $6.12 $6.23 $6.12 $6.22 $6.22 234,758
2023-04-12 $6.13 $6.21 $6.09 $6.10 $6.10 212,248
2023-04-11 $6.03 $6.15 $5.95 $6.10 $6.10 213,759
2023-04-10 $5.77 $6.05 $5.71 $6.01 $6.01 206,709
2023-04-06 $5.76 $5.80 $5.70 $5.74 $5.74 117,550
2023-04-05 $5.75 $5.78 $5.66 $5.74 $5.74 235,672
2023-04-04 $5.82 $6.01 $5.73 $5.81 $5.81 252,343
2023-04-03 $6.01 $6.07 $5.76 $5.82 $5.82 285,659
2023-03-31 $5.93 $6.07 $5.89 $6.05 $6.05 828,446
2023-03-30 $5.98 $6.04 $5.87 $5.88 $5.88 327,135
2023-03-29 $5.89 $5.97 $5.87 $5.94 $5.94 233,143
2023-03-28 $5.78 $5.93 $5.75 $5.81 $5.81 190,718
2023-03-27 $5.81 $5.90 $5.73 $5.87 $5.87 285,997
2023-03-24 $5.66 $5.74 $5.63 $5.67 $5.67 190,357
2023-03-23 $5.88 $5.97 $5.68 $5.77 $5.77 269,137
2023-03-22 $5.97 $6.05 $5.83 $5.83 $5.83 228,712
2023-03-21 $5.86 $6.06 $5.79 $5.99 $5.99 299,132
2023-03-20 $5.52 $5.77 $5.44 $5.72 $5.72 527,952
2023-03-17 $5.70 $5.74 $5.37 $5.44 $5.44 998,901
2023-03-16 $5.84 $5.90 $5.60 $5.78 $5.78 1,186,666
2023-03-15 $6.15 $6.26 $5.84 $5.95 $5.95 1,736,788
2023-03-14 $6.39 $6.47 $6.24 $6.27 $6.22 522,664
2023-03-13 $6.05 $6.33 $6.04 $6.26 $6.26 533,972
2023-03-10 $6.38 $6.38 $5.55 $6.20 $6.20 1,862,890
2023-03-09 $6.65 $6.74 $6.39 $6.39 $6.39 234,245
2023-03-08 $6.75 $6.77 $6.43 $6.60 $6.60 354,875
2023-03-07 $6.76 $6.85 $6.67 $6.72 $6.72 261,490
2023-03-06 $6.76 $6.86 $6.70 $6.75 $6.75 374,448
2023-03-03 $6.54 $6.74 $6.50 $6.69 $6.69 468,002
2023-03-02 $6.50 $6.63 $6.44 $6.56 $6.56 169,135
2023-03-01 $6.50 $6.71 $6.50 $6.56 $6.56 190,132
2023-02-28 $6.66 $6.71 $6.55 $6.56 $6.56 366,282
2023-02-27 $6.68 $6.81 $6.61 $6.65 $6.65 149,040
2023-02-24 $6.77 $6.80 $6.63 $6.65 $6.65 244,105
2023-02-23 $6.99 $7.00 $6.84 $6.90 $6.90 177,681
2023-02-22 $6.92 $7.01 $6.82 $6.96 $6.96 198,201
2023-02-21 $7.01 $7.01 $6.81 $6.94 $6.94 384,565
2023-02-17 $6.78 $7.09 $6.75 $7.04 $7.04 332,125
2023-02-16 $6.64 $6.86 $6.60 $6.75 $6.75 254,250
2023-02-15 $6.54 $6.76 $6.53 $6.76 $6.76 183,618
2023-02-14 $6.37 $6.67 $6.36 $6.63 $6.63 211,988
2023-02-13 $6.20 $6.45 $6.19 $6.41 $6.41 449,962
2023-02-10 $6.63 $6.67 $6.20 $6.21 $6.21 422,198
2023-02-09 $6.79 $6.90 $6.71 $6.77 $6.77 335,293
2023-02-08 $6.88 $6.89 $6.67 $6.73 $6.73 334,608
2023-02-07 $6.94 $7.01 $6.76 $7.00 $7.00 423,130
2023-02-06 $6.95 $7.03 $6.87 $6.97 $6.97 258,848
2023-02-03 $6.91 $7.33 $6.89 $7.01 $7.01 385,438
2023-02-02 $6.67 $6.95 $6.64 $6.95 $6.95 271,624
2023-02-01 $6.47 $6.58 $6.38 $6.54 $6.54 225,875
2023-01-31 $6.32 $6.53 $6.31 $6.50 $6.50 205,839
2023-01-30 $6.20 $6.35 $6.04 $6.30 $6.30 187,968
2023-01-27 $6.29 $6.46 $6.26 $6.29 $6.29 161,572
2023-01-26 $6.28 $6.34 $6.19 $6.33 $6.33 190,047
2023-01-25 $6.23 $6.35 $6.22 $6.27 $6.27 228,059
2023-01-24 $6.09 $6.31 $6.09 $6.29 $6.29 442,294
2023-01-23 $6.12 $6.26 $6.09 $6.18 $6.18 209,606
2023-01-20 $6.00 $6.12 $5.94 $6.09 $6.09 373,742
2023-01-19 $5.82 $5.98 $5.71 $5.95 $5.95 241,932
2023-01-18 $5.96 $5.99 $5.88 $5.90 $5.90 196,541
2023-01-17 $5.89 $5.99 $5.82 $5.91 $5.91 347,001
2023-01-13 $5.40 $5.94 $5.40 $5.90 $5.90 391,972
2023-01-12 $5.45 $5.51 $5.37 $5.50 $5.50 143,223
2023-01-11 $5.25 $5.49 $5.23 $5.42 $5.42 197,012
2023-01-10 $5.07 $5.22 $5.05 $5.22 $5.22 127,548
2023-01-09 $5.11 $5.22 $5.07 $5.11 $5.11 165,667
2023-01-06 $5.00 $5.21 $4.95 $5.08 $5.08 144,534
2023-01-05 $4.96 $4.99 $4.81 $4.95 $4.95 169,224
2023-01-04 $4.90 $5.09 $4.81 $4.95 $4.95 255,017
2023-01-03 $4.81 $4.85 $4.45 $4.81 $4.81 521,286
2022-12-30 $4.73 $4.81 $4.70 $4.80 $4.80 152,692
2022-12-29 $4.70 $4.83 $4.70 $4.77 $4.77 93,767
2022-12-28 $4.77 $4.80 $4.63 $4.66 $4.66 122,798
2022-12-27 $4.81 $4.84 $4.71 $4.78 $4.78 138,161
2022-12-23 $4.71 $4.79 $4.61 $4.79 $4.79 281,202
2022-12-22 $4.85 $4.85 $4.66 $4.69 $4.69 499,137
2022-12-21 $4.87 $4.97 $4.82 $4.87 $4.87 137,659
2022-12-20 $4.87 $4.87 $4.70 $4.80 $4.80 245,645
2022-12-19 $5.07 $5.08 $4.84 $4.87 $4.87 175,074
2022-12-16 $5.07 $5.13 $4.96 $5.05 $5.05 376,734
2022-12-15 $5.32 $5.32 $5.12 $5.14 $5.14 122,553
2022-12-14 $5.51 $5.57 $5.39 $5.43 $5.43 190,402
2022-12-13 $5.48 $5.60 $5.37 $5.51 $5.48 298,587
2022-12-12 $5.26 $5.38 $5.20 $5.27 $5.25 184,842
2022-12-09 $5.21 $5.34 $5.21 $5.28 $5.26 174,979
2022-12-08 $5.30 $5.36 $5.17 $5.27 $5.25 191,399
2022-12-07 $5.29 $5.36 $5.20 $5.27 $5.25 231,105
2022-12-06 $5.38 $5.45 $5.21 $5.30 $5.28 334,912
2022-12-05 $5.43 $5.47 $5.32 $5.40 $5.38 209,473
2022-12-02 $5.47 $5.54 $5.37 $5.49 $5.46 208,640
2022-12-01 $5.58 $5.62 $5.45 $5.58 $5.55 219,449
2022-11-30 $5.48 $5.56 $5.31 $5.56 $5.53 270,786
2022-11-29 $5.53 $5.58 $5.45 $5.47 $5.44 206,281
2022-11-28 $5.73 $5.73 $5.53 $5.54 $5.54 221,310
2022-11-25 $5.64 $5.73 $5.64 $5.71 $5.71 51,437
2022-11-23 $5.42 $5.65 $5.37 $5.64 $5.64 198,874
2022-11-22 $5.28 $5.43 $5.22 $5.39 $5.39 146,322
2022-11-21 $5.20 $5.27 $5.14 $5.23 $5.23 145,971
2022-11-18 $5.43 $5.45 $5.20 $5.24 $5.24 132,943
2022-11-17 $5.29 $5.32 $5.12 $5.29 $5.29 189,151
2022-11-16 $5.47 $5.47 $5.33 $5.38 $5.38 142,338
2022-11-15 $5.53 $5.61 $5.39 $5.51 $5.51 159,673
2022-11-14 $5.50 $5.59 $5.43 $5.43 $5.43 210,716
2022-11-11 $5.33 $5.64 $5.33 $5.62 $5.62 302,729
2022-11-10 $5.20 $5.44 $5.19 $5.39 $5.39 145,328
2022-11-09 $4.99 $5.08 $4.93 $4.96 $4.96 119,237
2022-11-08 $5.30 $5.33 $4.87 $5.05 $5.05 265,487
2022-11-07 $5.12 $5.32 $5.11 $5.29 $5.29 145,537
2022-11-04 $5.00 $5.20 $4.78 $5.13 $5.13 168,922
2022-11-03 $4.63 $4.74 $4.55 $4.69 $4.69 363,478
2022-11-02 $4.92 $4.98 $4.72 $4.74 $4.74 235,400
2022-11-01 $4.70 $5.02 $4.67 $4.91 $4.91 258,822
2022-10-31 $4.63 $4.72 $4.56 $4.68 $4.68 137,347
2022-10-28 $4.50 $4.68 $4.44 $4.64 $4.64 111,623
2022-10-27 $4.57 $4.59 $4.39 $4.44 $4.44 133,787
2022-10-26 $4.59 $4.71 $4.52 $4.53 $4.53 105,934
2022-10-25 $4.42 $4.66 $4.42 $4.57 $4.57 180,875
2022-10-24 $4.42 $4.48 $4.33 $4.40 $4.40 120,137
2022-10-21 $4.36 $4.46 $4.30 $4.41 $4.41 102,115
2022-10-20 $4.33 $4.47 $4.27 $4.31 $4.31 131,464
2022-10-19 $4.35 $4.42 $4.25 $4.31 $4.31 114,559
2022-10-18 $4.44 $4.49 $4.33 $4.39 $4.39 110,848
2022-10-17 $4.18 $4.44 $4.18 $4.36 $4.36 196,362
2022-10-14 $4.30 $4.35 $4.08 $4.09 $4.09 84,967
2022-10-13 $3.97 $4.35 $3.97 $4.28 $4.28 209,191
2022-10-12 $4.12 $4.22 $4.06 $4.08 $4.08 141,856
2022-10-11 $4.08 $4.18 $4.01 $4.11 $4.11 112,187
2022-10-10 $4.11 $4.17 $4.02 $4.10 $4.10 120,623
2022-10-07 $4.15 $4.17 $4.02 $4.09 $4.09 149,226
2022-10-06 $4.20 $4.27 $4.13 $4.18 $4.18 117,253
2022-10-05 $4.26 $4.30 $4.17 $4.22 $4.22 103,851
2022-10-04 $4.26 $4.37 $4.24 $4.33 $4.33 143,893
2022-10-03 $4.04 $4.24 $3.99 $4.16 $4.16 241,038
2022-09-30 $4.14 $4.25 $3.97 $3.97 $3.97 295,702
2022-09-29 $4.11 $4.15 $3.96 $4.15 $4.15 280,757
2022-09-28 $4.11 $4.20 $4.06 $4.16 $4.16 224,314
2022-09-27 $4.19 $4.26 $4.03 $4.08 $4.08 174,641
2022-09-26 $4.18 $4.28 $4.11 $4.13 $4.13 166,184
2022-09-23 $4.28 $4.34 $4.14 $4.22 $4.22 202,958
2022-09-22 $4.42 $4.43 $4.26 $4.35 $4.35 152,797
2022-09-21 $4.56 $4.56 $4.40 $4.40 $4.40 130,451
2022-09-20 $4.54 $4.59 $4.45 $4.56 $4.56 146,284
2022-09-19 $4.59 $4.70 $4.53 $4.64 $4.64 121,269
2022-09-16 $4.57 $4.70 $4.43 $4.64 $4.64 564,173
2022-09-15 $4.61 $4.69 $4.51 $4.62 $4.62 260,512
2022-09-14 $4.67 $4.72 $4.60 $4.65 $4.65 238,028
2022-09-13 $4.87 $4.94 $4.70 $4.72 $4.69 252,904
2022-09-12 $5.08 $5.15 $4.94 $5.03 $5.00 236,851
2022-09-09 $4.75 $5.08 $4.71 $5.05 $5.02 240,553
2022-09-08 $4.93 $4.93 $4.72 $4.74 $4.71 222,203
2022-09-07 $4.90 $4.95 $4.78 $4.93 $4.90 192,481
2022-09-06 $4.87 $4.93 $4.73 $4.89 $4.86 293,277
2022-09-02 $4.99 $5.03 $4.83 $4.84 $4.81 162,652
2022-09-01 $5.05 $5.09 $4.86 $4.93 $4.90 185,736
2022-08-31 $5.13 $5.18 $5.07 $5.08 $5.05 158,151
2022-08-30 $5.32 $5.32 $5.06 $5.15 $5.12 153,251
2022-08-29 $5.26 $5.39 $5.20 $5.29 $5.26 184,551
2022-08-26 $5.69 $5.70 $5.33 $5.35 $5.35 192,955
2022-08-25 $5.51 $5.69 $5.50 $5.69 $5.69 236,521
2022-08-24 $5.32 $5.53 $5.29 $5.52 $5.52 126,325
2022-08-23 $5.37 $5.41 $5.26 $5.35 $5.35 233,783
2022-08-22 $5.68 $5.71 $5.37 $5.39 $5.39 250,460
2022-08-19 $5.80 $5.91 $5.77 $5.80 $5.80 269,434
2022-08-18 $5.85 $5.95 $5.75 $5.90 $5.90 223,633
2022-08-17 $5.85 $5.94 $5.79 $5.86 $5.86 274,681
2022-08-16 $5.72 $6.03 $5.72 $5.95 $5.95 245,667
2022-08-15 $5.69 $5.82 $5.64 $5.72 $5.72 209,033
2022-08-12 $5.66 $5.79 $5.59 $5.77 $5.77 212,670
2022-08-11 $5.60 $5.67 $5.53 $5.58 $5.58 232,967
2022-08-10 $5.32 $5.56 $5.31 $5.53 $5.53 227,838
2022-08-09 $5.21 $5.24 $5.17 $5.21 $5.21 172,701
2022-08-08 $5.24 $5.38 $5.17 $5.24 $5.24 245,863
2022-08-05 $5.25 $5.32 $5.09 $5.17 $5.17 205,586
2022-08-04 $5.45 $5.45 $5.12 $5.30 $5.30 431,945
2022-08-03 $5.23 $5.42 $5.21 $5.31 $5.31 172,737
2022-08-02 $5.25 $5.30 $5.16 $5.18 $5.18 200,121
2022-08-01 $5.45 $5.45 $5.26 $5.26 $5.26 219,713
2022-07-29 $5.27 $5.40 $5.09 $5.36 $5.36 295,092
2022-07-28 $5.26 $5.31 $5.13 $5.23 $5.23 106,622
2022-07-27 $5.05 $5.27 $5.04 $5.27 $5.27 131,162
2022-07-26 $5.05 $5.13 $5.01 $5.05 $5.05 139,007
2022-07-25 $5.07 $5.12 $5.02 $5.11 $5.11 120,825
2022-07-22 $5.10 $5.13 $4.98 $5.06 $5.06 153,273
2022-07-21 $5.11 $5.11 $4.90 $5.08 $5.08 226,572
2022-07-20 $4.86 $5.19 $4.85 $5.05 $5.05 237,595
2022-07-19 $4.62 $4.86 $4.62 $4.86 $4.86 239,992
2022-07-18 $4.65 $4.72 $4.56 $4.58 $4.58 75,943
2022-07-15 $4.54 $4.65 $4.46 $4.58 $4.58 142,502
2022-07-14 $4.42 $4.51 $4.41 $4.43 $4.43 182,786
2022-07-13 $4.30 $4.48 $4.30 $4.48 $4.48 192,693
2022-07-12 $4.39 $4.44 $4.29 $4.35 $4.35 214,643
2022-07-11 $4.53 $4.61 $4.35 $4.40 $4.40 125,982
2022-07-08 $4.57 $4.66 $4.56 $4.60 $4.60 180,930
2022-07-07 $4.42 $4.67 $4.42 $4.63 $4.63 195,197
2022-07-06 $4.46 $4.50 $4.34 $4.39 $4.39 127,978
2022-07-05 $4.47 $4.53 $4.35 $4.46 $4.46 251,744
2022-07-01 $4.51 $4.65 $4.44 $4.56 $4.56 231,882
2022-06-30 $4.54 $4.66 $4.49 $4.56 $4.56 242,074
2022-06-29 $4.69 $4.69 $4.53 $4.60 $4.60 191,901
2022-06-28 $4.68 $4.79 $4.65 $4.68 $4.68 347,026
2022-06-27 $4.80 $4.84 $4.64 $4.67 $4.67 305,721
2022-06-24 $4.67 $4.80 $4.56 $4.74 $4.74 1,286,397
2022-06-23 $4.66 $4.71 $4.49 $4.61 $4.61 252,877
2022-06-22 $4.67 $4.76 $4.67 $4.69 $4.69 210,934
2022-06-21 $4.68 $4.79 $4.66 $4.70 $4.70 242,896
2022-06-17 $4.73 $4.89 $4.66 $4.68 $4.68 621,246
2022-06-16 $4.81 $4.81 $4.62 $4.71 $4.71 272,302
2022-06-15 $4.74 $4.96 $4.74 $4.88 $4.88 242,054
2022-06-14 $4.82 $4.87 $4.69 $4.77 $4.75 350,859
2022-06-13 $5.00 $5.00 $4.78 $4.86 $4.84 286,784
2022-06-10 $5.05 $5.09 $4.84 $5.02 $4.99 329,789
2022-06-09 $5.15 $5.15 $5.06 $5.12 $5.09 213,217
2022-06-08 $5.21 $5.25 $5.08 $5.16 $5.13 227,822
2022-06-07 $5.10 $5.28 $5.09 $5.25 $5.22 154,810
2022-06-06 $5.28 $5.29 $5.09 $5.17 $5.14 201,927
2022-06-03 $5.20 $5.24 $5.12 $5.22 $5.19 153,722
2022-06-02 $5.09 $5.24 $5.07 $5.20 $5.17 213,215
2022-06-01 $5.28 $5.30 $5.00 $5.12 $5.09 337,227
2022-05-31 $5.00 $5.24 $4.92 $5.23 $5.20 281,644
2022-05-27 $5.14 $5.19 $4.98 $4.99 $4.96 214,644
2022-05-26 $4.96 $5.14 $4.94 $5.13 $5.10 169,751
2022-05-25 $4.79 $4.96 $4.79 $4.91 $4.88 190,608
2022-05-24 $4.92 $4.92 $4.74 $4.79 $4.77 248,118
2022-05-23 $5.02 $5.02 $4.90 $4.93 $4.90 249,379
2022-05-20 $5.05 $5.17 $4.86 $4.97 $4.94 336,285
2022-05-19 $4.98 $5.18 $4.84 $4.85 $4.83 568,212
2022-05-18 $4.93 $5.12 $4.92 $5.00 $4.97 411,803
2022-05-17 $4.74 $5.04 $4.74 $4.95 $4.92 345,749
2022-05-16 $4.62 $4.70 $4.57 $4.66 $4.64 235,147
2022-05-13 $4.55 $4.71 $4.51 $4.65 $4.63 374,738
2022-05-12 $4.23 $4.50 $4.21 $4.49 $4.47 360,657
2022-05-11 $4.55 $4.65 $4.24 $4.24 $4.22 237,584
2022-05-10 $4.53 $4.61 $4.43 $4.55 $4.53 277,482
2022-05-09 $4.35 $4.51 $4.30 $4.47 $4.45 495,185
2022-05-06 $4.75 $4.82 $4.36 $4.44 $4.42 568,314
2022-05-05 $5.27 $5.27 $5.00 $5.14 $5.11 227,066
2022-05-04 $5.15 $5.31 $4.94 $5.29 $5.26 406,830
2022-05-03 $5.25 $5.31 $5.12 $5.14 $5.11 497,377
2022-05-02 $5.17 $5.30 $5.14 $5.30 $5.27 245,725
2022-04-29 $5.18 $5.36 $5.15 $5.17 $5.14 338,305
2022-04-28 $5.20 $5.25 $5.03 $5.24 $5.21 221,893
2022-04-27 $5.16 $5.28 $5.12 $5.14 $5.11 226,462
2022-04-26 $5.32 $5.32 $5.10 $5.11 $5.08 338,547
2022-04-25 $5.37 $5.49 $5.29 $5.35 $5.32 358,157
2022-04-22 $5.56 $5.67 $5.35 $5.40 $5.37 357,791
2022-04-21 $5.74 $5.82 $5.58 $5.59 $5.56 209,039
2022-04-20 $5.69 $5.72 $5.59 $5.66 $5.63 201,710
2022-04-19 $5.70 $5.77 $5.64 $5.65 $5.62 251,551
2022-04-18 $5.53 $5.76 $5.50 $5.74 $5.71 228,983
2022-04-14 $5.61 $5.61 $5.46 $5.53 $5.50 408,197
2022-04-13 $5.51 $5.68 $5.51 $5.59 $5.56 366,567
2022-04-12 $5.55 $5.74 $5.47 $5.50 $5.47 350,919
2022-04-11 $5.75 $5.76 $5.45 $5.48 $5.45 488,337
2022-04-08 $6.05 $6.06 $5.76 $5.77 $5.74 460,142
2022-04-07 $6.15 $6.16 $5.94 $6.08 $6.05 533,219
2022-04-06 $6.35 $6.39 $6.23 $6.25 $6.22 470,649
2022-04-05 $6.47 $6.57 $6.36 $6.39 $6.36 381,068
2022-04-04 $6.52 $6.57 $6.35 $6.51 $6.48 427,794
2022-04-01 $6.43 $6.60 $6.43 $6.50 $6.47 533,228
2022-03-31 $6.31 $6.47 $6.28 $6.41 $6.38 347,948
2022-03-30 $6.46 $6.53 $6.27 $6.28 $6.25 264,374
2022-03-29 $6.53 $6.60 $6.43 $6.49 $6.46 391,457
2022-03-28 $6.50 $6.50 $6.31 $6.42 $6.39 460,877
2022-03-25 $6.40 $6.59 $6.35 $6.50 $6.47 569,017
2022-03-24 $6.36 $6.55 $6.33 $6.38 $6.35 891,700
2022-03-23 $6.38 $6.57 $6.30 $6.31 $6.28 454,418
2022-03-22 $6.37 $6.59 $6.32 $6.43 $6.40 334,973
2022-03-21 $6.39 $6.62 $6.27 $6.29 $6.26 385,238
2022-03-18 $6.62 $6.64 $6.39 $6.45 $6.42 833,224
2022-03-17 $6.46 $6.65 $6.46 $6.58 $6.55 323,695
2022-03-16 $6.34 $6.66 $6.33 $6.58 $6.55 537,557
2022-03-15 $6.05 $6.31 $5.99 $6.22 $6.19 305,042
2022-03-14 $6.01 $6.17 $5.90 $6.07 $6.01 322,595
2022-03-11 $6.19 $6.29 $6.01 $6.02 $5.97 286,136
2022-03-10 $6.13 $6.37 $6.10 $6.17 $6.11 302,884
2022-03-09 $6.34 $6.46 $6.11 $6.25 $6.19 460,717
2022-03-08 $5.96 $6.32 $5.83 $6.21 $6.15 828,957
2022-03-07 $6.38 $6.38 $5.98 $5.99 $5.94 503,615
2022-03-04 $6.38 $6.80 $6.29 $6.35 $6.29 773,217
2022-03-03 $6.60 $6.69 $6.28 $6.42 $6.36 315,854
2022-03-02 $6.26 $6.71 $6.26 $6.62 $6.56 388,440
2022-03-01 $6.40 $6.53 $6.18 $6.21 $6.15 263,796
2022-02-28 $6.31 $6.56 $6.31 $6.40 $6.34 319,094
2022-02-25 $6.18 $6.44 $6.10 $6.40 $6.34 252,164
2022-02-24 $5.88 $6.27 $5.81 $6.20 $6.14 394,743
2022-02-23 $6.24 $6.38 $6.07 $6.07 $6.01 314,331
2022-02-22 $5.98 $6.27 $5.92 $6.19 $6.13 435,915
2022-02-18 $6.31 $6.41 $6.13 $6.16 $6.10 345,782
2022-02-17 $6.48 $6.62 $6.33 $6.37 $6.31 354,377
2022-02-16 $6.41 $6.61 $6.32 $6.56 $6.50 291,283
2022-02-15 $6.37 $6.48 $6.30 $6.45 $6.39 208,754
2022-02-14 $6.25 $6.47 $6.20 $6.25 $6.19 357,051
2022-02-11 $6.37 $6.41 $6.17 $6.24 $6.18 218,520
2022-02-10 $6.31 $6.58 $6.31 $6.38 $6.32 394,350
2022-02-09 $6.32 $6.46 $6.26 $6.41 $6.35 251,478
2022-02-08 $6.01 $6.26 $6.01 $6.21 $6.15 205,227
2022-02-07 $6.07 $6.15 $6.00 $6.03 $5.98 306,931
2022-02-04 $5.79 $6.41 $5.75 $6.11 $6.05 701,115
2022-02-03 $5.78 $5.96 $5.70 $5.82 $5.77 233,931
2022-02-02 $5.98 $6.01 $5.73 $5.87 $5.82 314,843
2022-02-01 $6.02 $6.10 $5.92 $5.93 $5.88 365,502
2022-01-31 $5.74 $6.06 $5.71 $6.06 $6.00 398,127
2022-01-28 $5.57 $5.80 $5.50 $5.79 $5.74 305,741
2022-01-27 $5.66 $5.80 $5.51 $5.59 $5.54 306,134
2022-01-26 $5.91 $5.94 $5.53 $5.62 $5.57 388,892
2022-01-25 $5.69 $5.90 $5.65 $5.77 $5.72 309,715
2022-01-24 $5.49 $5.78 $5.32 $5.75 $5.70 676,293
2022-01-21 $5.59 $5.72 $5.40 $5.64 $5.59 583,095
2022-01-20 $5.87 $6.03 $5.63 $5.65 $5.60 359,243
2022-01-19 $5.98 $6.04 $5.92 $5.92 $5.87 347,886
2022-01-18 $6.16 $6.18 $5.95 $5.97 $5.92 512,933
2022-01-14 $6.28 $6.40 $6.18 $6.25 $6.19 284,212
2022-01-13 $6.28 $6.40 $6.26 $6.35 $6.29 388,971
2022-01-12 $6.25 $6.37 $6.14 $6.29 $6.23 479,405
2022-01-11 $6.23 $6.32 $6.16 $6.22 $6.16 316,863
2022-01-10 $6.27 $6.28 $6.12 $6.26 $6.20 319,390
2022-01-07 $6.45 $6.56 $6.30 $6.31 $6.25 281,866
2022-01-06 $6.23 $6.49 $6.13 $6.45 $6.39 629,406
2022-01-05 $6.56 $6.63 $6.23 $6.24 $6.18 501,400
2022-01-04 $6.94 $6.95 $6.53 $6.58 $6.52 351,740
2022-01-03 $6.83 $7.00 $6.78 $6.84 $6.78 466,682
2021-12-31 $6.83 $6.89 $6.75 $6.78 $6.72 682,648
2021-12-30 $6.77 $7.01 $6.76 $6.83 $6.77 322,431
2021-12-29 $6.88 $6.94 $6.72 $6.75 $6.69 335,726
2021-12-28 $6.94 $7.10 $6.82 $6.83 $6.77 327,101
2021-12-27 $6.98 $7.07 $6.82 $7.00 $6.94 391,546
2021-12-23 $6.84 $7.07 $6.82 $7.01 $6.95 253,718
2021-12-22 $6.72 $6.89 $6.61 $6.85 $6.79 331,060
2021-12-21 $6.47 $6.72 $6.46 $6.72 $6.66 372,520
2021-12-20 $6.46 $6.48 $6.21 $6.40 $6.34 500,277
2021-12-17 $6.46 $6.72 $6.37 $6.60 $6.54 664,088
2021-12-16 $6.65 $6.66 $6.43 $6.46 $6.40 648,096
2021-12-15 $6.50 $6.56 $6.17 $6.54 $6.48 929,838
2021-12-14 $6.71 $6.75 $6.44 $6.55 $6.47 931,260
2021-12-13 $6.92 $7.02 $6.70 $6.76 $6.67 793,909
2021-12-10 $7.29 $7.29 $6.93 $7.01 $6.92 605,401
2021-12-09 $7.35 $7.39 $7.09 $7.19 $7.10 538,713
2021-12-08 $7.33 $7.48 $7.24 $7.41 $7.31 392,457
2021-12-07 $7.12 $7.44 $7.11 $7.32 $7.23 428,206
2021-12-06 $7.18 $7.23 $6.95 $7.01 $6.92 505,693
2021-12-03 $7.37 $7.41 $7.07 $7.20 $7.11 405,151
2021-12-02 $7.18 $7.47 $7.02 $7.38 $7.29 600,885
2021-12-01 $7.72 $7.86 $7.15 $7.15 $7.06 1,101,033
2021-11-30 $7.20 $7.55 $7.06 $7.43 $7.33 2,352,984
2021-11-29 $7.27 $7.27 $6.88 $7.03 $6.94 837,369
2021-11-26 $7.17 $7.20 $6.86 $7.02 $6.93 850,753
2021-11-24 $7.69 $7.69 $7.32 $7.54 $7.44 503,328
2021-11-23 $7.88 $7.97 $7.67 $7.75 $7.65 626,252
2021-11-22 $7.92 $8.11 $7.81 $7.88 $7.78 702,751
2021-11-19 $8.03 $8.24 $7.85 $7.90 $7.80 642,231
2021-11-18 $8.16 $8.24 $7.94 $8.15 $8.05 780,303
2021-11-17 $8.20 $8.27 $7.94 $8.19 $8.08 826,667
2021-11-16 $8.49 $8.56 $8.16 $8.30 $8.19 603,597
2021-11-15 $8.51 $8.76 $8.35 $8.52 $8.41 581,096
2021-11-12 $8.61 $8.68 $8.27 $8.37 $8.26 667,571
2021-11-11 $8.50 $8.67 $8.37 $8.50 $8.39 485,883
2021-11-10 $8.46 $8.69 $8.25 $8.41 $8.30 929,283
2021-11-09 $9.25 $9.30 $8.55 $8.63 $8.52 1,075,892
2021-11-08 $9.00 $9.34 $8.96 $9.21 $9.09 990,949
2021-11-05 $8.86 $9.00 $8.50 $8.97 $8.85 1,230,420
2021-11-04 $8.89 $8.91 $8.39 $8.83 $8.72 914,515
2021-11-03 $8.50 $8.76 $8.27 $8.72 $8.61 609,030
2021-11-02 $8.47 $8.55 $8.14 $8.49 $8.38 773,005
2021-11-01 $7.99 $8.48 $7.95 $8.47 $8.36 963,970
2021-10-29 $7.82 $7.98 $7.65 $7.97 $7.87 529,345
2021-10-28 $7.79 $7.97 $7.71 $7.85 $7.75 432,856
2021-10-27 $8.04 $8.12 $7.59 $7.76 $7.66 838,182
2021-10-26 $7.95 $8.40 $7.94 $8.00 $7.90 1,087,447
2021-10-25 $7.84 $7.85 $7.63 $7.84 $7.74 495,293
2021-10-22 $7.70 $7.74 $7.53 $7.70 $7.60 272,912
2021-10-21 $7.78 $7.83 $7.60 $7.66 $7.56 436,815
2021-10-20 $7.63 $7.94 $7.58 $7.83 $7.73 509,010
2021-10-19 $7.80 $7.80 $7.48 $7.65 $7.55 581,917
2021-10-18 $7.60 $7.74 $7.36 $7.73 $7.63 704,168
2021-10-15 $7.76 $7.80 $7.57 $7.58 $7.48 457,052
2021-10-14 $7.63 $8.03 $7.56 $7.59 $7.49 1,263,074
2021-10-13 $7.37 $7.53 $7.30 $7.52 $7.42 355,643
2021-10-12 $7.60 $7.65 $7.37 $7.41 $7.31 411,795
2021-10-11 $7.33 $7.59 $7.27 $7.50 $7.40 388,884
2021-10-08 $7.32 $7.43 $7.23 $7.28 $7.19 307,242
2021-10-07 $7.45 $7.45 $7.21 $7.32 $7.23 420,941
2021-10-06 $7.48 $7.52 $7.31 $7.38 $7.29 415,840
2021-10-05 $7.37 $7.69 $7.33 $7.60 $7.50 431,134
2021-10-04 $7.48 $7.56 $7.31 $7.35 $7.26 361,288
2021-10-01 $7.18 $7.47 $7.15 $7.45 $7.35 543,877
2021-09-30 $7.23 $7.30 $7.10 $7.10 $7.01 574,930
2021-09-29 $7.32 $7.32 $7.08 $7.23 $7.14 430,158
2021-09-28 $7.46 $7.69 $7.29 $7.32 $7.23 597,047
2021-09-27 $7.47 $7.72 $7.45 $7.56 $7.46 409,716
2021-09-24 $7.23 $7.51 $7.19 $7.42 $7.32 484,399
2021-09-23 $7.31 $7.44 $7.24 $7.44 $7.34 505,820
2021-09-22 $6.95 $7.30 $6.93 $7.29 $7.20 462,807
2021-09-21 $6.94 $7.01 $6.81 $6.91 $6.82 420,589
2021-09-20 $6.80 $6.88 $6.66 $6.81 $6.72 677,922
2021-09-17 $6.94 $7.04 $6.86 $7.01 $6.92 616,198
2021-09-16 $6.87 $6.94 $6.74 $6.87 $6.78 494,380
2021-09-15 $6.70 $6.98 $6.70 $6.86 $6.77 584,939
2021-09-14 $6.97 $6.98 $6.62 $6.68 $6.59 1,377,839
2021-09-13 $7.39 $7.39 $6.70 $6.96 $6.84 1,075,194
2021-09-10 $7.53 $7.53 $7.27 $7.29 $7.17 541,240
2021-09-09 $7.35 $7.56 $7.32 $7.42 $7.30 674,013
2021-09-08 $7.45 $7.54 $7.20 $7.39 $7.27 708,774
2021-09-07 $7.40 $7.57 $7.33 $7.51 $7.39 614,551
2021-09-03 $7.50 $7.62 $7.32 $7.37 $7.25 898,357
2021-09-02 $7.85 $8.11 $7.43 $7.54 $7.42 1,242,603
2021-09-01 $7.13 $7.97 $7.00 $7.75 $7.62 2,464,853
2021-08-31 $6.91 $7.03 $6.84 $6.97 $6.85 529,961
2021-08-30 $7.09 $7.12 $6.67 $7.00 $6.88 1,215,392
2021-08-27 $6.68 $7.02 $6.68 $6.95 $6.84 551,326
2021-08-26 $6.80 $6.89 $6.63 $6.66 $6.55 408,887
2021-08-25 $6.89 $7.22 $6.88 $6.90 $6.79 522,926
2021-08-24 $6.88 $6.95 $6.66 $6.76 $6.65 528,121
2021-08-23 $6.60 $6.89 $6.59 $6.85 $6.74 634,344
2021-08-20 $6.35 $6.49 $6.18 $6.44 $6.33 897,646
2021-08-19 $6.59 $6.65 $6.30 $6.41 $6.30 599,765
2021-08-18 $6.90 $7.07 $6.73 $6.73 $6.62 475,738
2021-08-17 $7.12 $7.18 $6.66 $6.91 $6.80 909,711
2021-08-16 $7.25 $7.42 $7.03 $7.21 $7.09 737,768
2021-08-13 $7.38 $7.38 $6.93 $7.27 $7.15 824,478
2021-08-12 $7.61 $7.67 $7.10 $7.32 $7.20 784,947
2021-08-11 $7.28 $7.65 $7.28 $7.56 $7.44 1,308,428
2021-08-10 $7.00 $7.28 $6.95 $7.27 $7.15 902,983
2021-08-09 $6.74 $7.06 $6.53 $6.90 $6.79 1,047,194
2021-08-06 $6.34 $6.72 $6.34 $6.69 $6.58 848,666
2021-08-05 $5.81 $6.19 $5.81 $6.15 $6.05 382,445
2021-08-04 $5.78 $5.97 $5.76 $5.81 $5.71 372,808
2021-08-03 $6.02 $6.05 $5.57 $5.88 $5.78 756,637
2021-08-02 $6.17 $6.27 $6.02 $6.05 $5.95 413,597
2021-07-30 $6.17 $6.30 $6.08 $6.15 $6.05 344,973
2021-07-29 $6.41 $6.54 $6.21 $6.25 $6.15 529,123
2021-07-28 $6.42 $6.58 $6.17 $6.32 $6.22 561,174
2021-07-27 $6.42 $6.50 $6.08 $6.27 $6.17 468,135
2021-07-26 $6.29 $6.66 $6.29 $6.47 $6.36 815,182
2021-07-23 $6.24 $6.31 $6.07 $6.26 $6.16 312,194
2021-07-22 $6.24 $6.32 $6.10 $6.15 $6.05 452,091
2021-07-21 $5.90 $6.25 $5.89 $6.20 $6.10 572,867
2021-07-20 $5.59 $5.91 $5.56 $5.85 $5.75 506,904
2021-07-19 $5.65 $5.81 $5.47 $5.59 $5.50 829,194
2021-07-16 $6.20 $6.29 $5.76 $5.87 $5.77 685,294
2021-07-15 $6.07 $6.31 $6.02 $6.15 $6.05 425,562
2021-07-14 $6.30 $6.52 $6.06 $6.07 $5.97 799,009
2021-07-13 $6.60 $6.75 $6.30 $6.32 $6.22 586,401
2021-07-12 $6.42 $6.62 $6.19 $6.61 $6.50 665,960
2021-07-09 $6.19 $6.45 $6.19 $6.39 $6.28 674,051
2021-07-08 $6.14 $6.33 $5.75 $6.19 $6.09 1,044,585
2021-07-07 $6.75 $6.90 $6.23 $6.27 $6.17 1,063,198
2021-07-06 $6.78 $6.79 $6.41 $6.77 $6.66 756,935
2021-07-02 $6.86 $6.90 $6.67 $6.76 $6.65 896,124
2021-07-01 $6.68 $6.88 $6.28 $6.77 $6.66 1,305,850
2021-06-30 $6.77 $6.83 $6.52 $6.68 $6.57 1,821,164
2021-06-29 $6.51 $7.10 $6.51 $6.61 $6.50 4,199,388
2021-06-28 $6.40 $6.68 $6.27 $6.48 $6.37 1,846,774
2021-06-25 $6.00 $6.41 $5.96 $6.36 $6.25 2,770,157
2021-06-24 $5.68 $6.00 $5.65 $6.00 $5.90 1,229,181
2021-06-23 $5.52 $5.63 $5.48 $5.60 $5.51 432,343
2021-06-22 $5.63 $5.65 $5.37 $5.55 $5.46 544,786
2021-06-21 $5.27 $5.60 $5.20 $5.57 $5.48 757,705
2021-06-18 $5.32 $5.36 $5.12 $5.27 $5.18 580,462
2021-06-17 $5.39 $5.47 $5.25 $5.37 $5.28 485,383
2021-06-16 $5.38 $5.58 $5.30 $5.45 $5.36 531,235
2021-06-15 $5.51 $5.55 $5.42 $5.45 $5.36 356,943
2021-06-14 $5.56 $5.75 $5.33 $5.52 $5.40 869,293
2021-06-11 $5.18 $5.54 $5.18 $5.54 $5.42 877,124
2021-06-10 $4.91 $5.17 $4.91 $5.16 $5.05 929,850
2021-06-09 $4.76 $4.80 $4.72 $4.79 $4.69 552,405
2021-06-08 $4.63 $4.74 $4.59 $4.72 $4.62 260,063
2021-06-07 $4.58 $4.68 $4.58 $4.63 $4.53 365,471
2021-06-04 $4.65 $4.67 $4.56 $4.58 $4.48 240,633
2021-06-03 $4.72 $4.72 $4.57 $4.65 $4.55 288,560
2021-06-02 $4.75 $4.79 $4.65 $4.71 $4.61 379,711
2021-06-01 $4.74 $4.76 $4.67 $4.72 $4.62 396,186
2021-05-28 $4.69 $4.73 $4.56 $4.67 $4.57 247,385
2021-05-27 $4.56 $4.71 $4.56 $4.69 $4.59 256,271
2021-05-26 $4.49 $4.56 $4.46 $4.53 $4.43 192,028
2021-05-25 $4.63 $4.74 $4.46 $4.47 $4.38 317,526
2021-05-24 $4.65 $4.71 $4.55 $4.61 $4.51 784,807
2021-05-21 $4.39 $4.56 $4.31 $4.53 $4.43 807,184
2021-05-20 $4.22 $4.35 $4.17 $4.35 $4.26 176,466
2021-05-19 $4.30 $4.36 $4.14 $4.22 $4.13 275,819
2021-05-18 $4.11 $4.36 $4.11 $4.29 $4.20 354,486
2021-05-17 $3.87 $4.09 $3.81 $4.07 $3.98 2,056,593
2021-05-14 $3.94 $3.99 $3.86 $3.91 $3.83 201,804
2021-05-13 $3.85 $3.93 $3.83 $3.89 $3.81 371,791
2021-05-12 $3.86 $3.94 $3.75 $3.81 $3.73 269,174
2021-05-11 $3.84 $3.93 $3.74 $3.89 $3.81 296,556
2021-05-10 $3.92 $4.15 $3.88 $3.95 $3.87 604,643
2021-05-07 $4.02 $4.20 $3.78 $4.00 $3.92 686,878
2021-05-06 $4.15 $4.18 $3.88 $3.98 $3.90 187,419
2021-05-05 $3.97 $4.13 $3.93 $4.13 $4.04 363,300
2021-05-04 $3.88 $3.98 $3.71 $3.94 $3.86 530,190
2021-05-03 $3.87 $3.92 $3.83 $3.84 $3.76 155,433
2021-04-30 $3.88 $3.94 $3.83 $3.85 $3.77 233,005
2021-04-29 $3.92 $3.95 $3.85 $3.91 $3.83 197,864
2021-04-28 $3.86 $3.94 $3.74 $3.86 $3.78 225,574
2021-04-27 $3.94 $3.97 $3.84 $3.88 $3.80 147,741
2021-04-26 $3.93 $3.97 $3.88 $3.92 $3.84 218,523
2021-04-23 $3.93 $3.98 $3.86 $3.87 $3.79 140,734
2021-04-22 $3.87 $4.00 $3.81 $3.89 $3.81 335,251
2021-04-21 $3.66 $3.89 $3.65 $3.83 $3.75 259,797
2021-04-20 $3.70 $3.74 $3.60 $3.71 $3.63 276,275
2021-04-19 $3.69 $3.78 $3.59 $3.73 $3.65 284,392
2021-04-16 $3.82 $3.92 $3.64 $3.75 $3.67 297,774
2021-04-15 $3.92 $3.96 $3.76 $3.84 $3.76 296,849
2021-04-14 $3.86 $3.92 $3.83 $3.89 $3.81 162,383
2021-04-13 $3.85 $3.92 $3.80 $3.84 $3.76 139,682
2021-04-12 $3.88 $3.89 $3.69 $3.86 $3.78 303,869
2021-04-09 $3.92 $3.92 $3.76 $3.85 $3.77 255,464
2021-04-08 $3.81 $4.00 $3.73 $3.93 $3.85 297,777
2021-04-07 $4.11 $4.11 $3.81 $3.81 $3.73 306,659
2021-04-06 $4.09 $4.28 $4.09 $4.13 $4.04 273,791
2021-04-05 $4.10 $4.16 $4.03 $4.09 $4.00 343,425
2021-04-01 $4.07 $4.10 $3.93 $4.06 $3.97 181,240
2021-03-31 $3.92 $4.15 $3.88 $4.04 $3.96 443,004
2021-03-30 $3.74 $4.04 $3.73 $3.93 $3.85 327,396
2021-03-29 $3.91 $3.93 $3.69 $3.71 $3.63 389,174
2021-03-26 $4.10 $4.13 $3.75 $3.91 $3.83 301,709
2021-03-25 $4.03 $4.10 $3.85 $4.09 $4.00 460,240
2021-03-24 $4.13 $4.35 $4.06 $4.08 $3.99 428,806
2021-03-23 $4.17 $4.20 $4.06 $4.11 $4.02 395,950
2021-03-22 $4.12 $4.35 $4.11 $4.15 $4.06 398,459
2021-03-19 $4.26 $4.42 $4.06 $4.10 $4.01 917,166
2021-03-18 $4.17 $4.38 $4.13 $4.29 $4.20 1,499,476
2021-03-17 $4.25 $4.25 $3.97 $4.18 $4.09 479,561
2021-03-16 $4.16 $4.25 $4.01 $4.23 $4.14 480,332
2021-03-15 $4.10 $4.28 $4.05 $4.17 $4.08 1,892,934
2021-03-12 $3.88 $4.39 $3.66 $4.06 $3.95 2,047,808
2021-03-11 $3.66 $3.69 $3.64 $3.69 $3.59 236,740
2021-03-10 $3.52 $3.67 $3.52 $3.64 $3.54 236,733
2021-03-09 $3.56 $3.57 $3.52 $3.52 $3.43 200,808
2021-03-08 $3.46 $3.55 $3.41 $3.53 $3.44 261,540
2021-03-05 $3.46 $3.52 $3.28 $3.43 $3.34 223,950
2021-03-04 $3.60 $3.66 $3.38 $3.40 $3.31 1,011,545
2021-03-03 $3.30 $3.60 $3.25 $3.58 $3.48 1,479,577
2021-03-02 $3.33 $3.37 $3.27 $3.27 $3.18 148,596
2021-03-01 $3.15 $3.37 $3.14 $3.33 $3.24 294,878
2021-02-26 $3.09 $3.23 $3.08 $3.13 $3.05 228,267
2021-02-25 $3.25 $3.29 $3.09 $3.13 $3.05 256,894
2021-02-24 $3.29 $3.32 $3.21 $3.23 $3.14 251,179
2021-02-23 $3.24 $3.32 $3.09 $3.27 $3.18 376,614
2021-02-22 $3.37 $3.39 $3.23 $3.27 $3.18 289,056
2021-02-19 $3.42 $3.47 $3.32 $3.37 $3.28 209,487
2021-02-18 $3.44 $3.53 $3.41 $3.44 $3.35 221,415
2021-02-17 $3.46 $3.52 $3.39 $3.45 $3.36 155,014
2021-02-16 $3.58 $3.60 $3.40 $3.46 $3.37 196,975
2021-02-12 $3.54 $3.56 $3.43 $3.54 $3.44 293,106
2021-02-11 $3.42 $3.56 $3.30 $3.52 $3.43 949,446
2021-02-10 $3.49 $3.49 $3.38 $3.40 $3.31 198,215
2021-02-09 $3.36 $3.56 $3.34 $3.47 $3.38 285,525
2021-02-08 $3.27 $3.37 $3.24 $3.36 $3.27 453,939
2021-02-05 $3.24 $3.24 $3.17 $3.20 $3.11 120,422
2021-02-04 $3.23 $3.36 $3.19 $3.21 $3.12 195,730
2021-02-03 $3.18 $3.27 $3.18 $3.21 $3.12 193,985
2021-02-02 $3.38 $3.38 $3.15 $3.17 $3.08 281,425
2021-02-01 $3.21 $3.35 $3.13 $3.31 $3.22 231,807
2021-01-29 $3.25 $3.40 $3.17 $3.20 $3.11 325,380
2021-01-28 $3.35 $3.36 $3.18 $3.24 $3.15 197,138
2021-01-27 $3.16 $3.32 $3.13 $3.25 $3.16 486,426
2021-01-26 $3.15 $3.40 $3.07 $3.25 $3.16 499,426
2021-01-25 $3.27 $3.30 $3.11 $3.14 $3.06 459,258
2021-01-22 $3.14 $3.25 $3.08 $3.25 $3.16 191,685
2021-01-21 $3.12 $3.18 $3.05 $3.13 $3.05 101,296
2021-01-20 $3.08 $3.16 $3.05 $3.10 $3.02 124,350
2021-01-19 $3.23 $3.23 $3.05 $3.08 $3.00 314,724
2021-01-15 $3.11 $3.22 $3.07 $3.19 $3.10 210,401
2021-01-14 $3.08 $3.21 $3.06 $3.15 $3.07 114,488
2021-01-13 $3.11 $3.13 $3.03 $3.05 $2.97 90,247
2021-01-12 $3.02 $3.15 $3.02 $3.13 $3.05 134,648
2021-01-11 $2.90 $3.06 $2.89 $3.04 $2.96 193,829
2021-01-08 $3.07 $3.15 $2.88 $2.94 $2.86 173,551
2021-01-07 $3.12 $3.16 $2.99 $3.06 $2.98 250,511
2021-01-06 $2.80 $3.21 $2.80 $3.10 $3.02 582,136
2021-01-05 $2.82 $3.00 $2.82 $2.93 $2.85 194,293
2021-01-04 $2.75 $2.84 $2.72 $2.82 $2.74 266,087
2020-12-31 $2.82 $2.87 $2.73 $2.75 $2.68 180,313
2020-12-30 $2.80 $2.89 $2.79 $2.84 $2.76 162,381
2020-12-29 $2.87 $2.91 $2.71 $2.78 $2.71 209,432
2020-12-28 $2.76 $2.92 $2.72 $2.91 $2.83 191,423
2020-12-24 $2.69 $2.71 $2.67 $2.70 $2.63 44,241
2020-12-23 $2.73 $2.77 $2.66 $2.70 $2.63 265,067
2020-12-22 $2.81 $2.81 $2.68 $2.70 $2.63 549,308
2020-12-21 $2.92 $2.95 $2.77 $2.82 $2.74 319,837
2020-12-18 $2.98 $3.10 $2.87 $2.96 $2.88 903,314
2020-12-17 $3.03 $3.05 $2.96 $3.00 $2.92 168,206
2020-12-16 $3.20 $3.23 $3.02 $3.03 $2.95 182,475
2020-12-15 $3.10 $3.26 $3.08 $3.20 $3.11 209,887
2020-12-14 $3.12 $3.17 $3.01 $3.12 $3.01 205,465
2020-12-11 $3.11 $3.14 $2.98 $3.09 $2.98 201,781
2020-12-10 $3.10 $3.26 $3.10 $3.14 $3.03 175,381
2020-12-09 $3.15 $3.19 $3.11 $3.16 $3.05 191,179
2020-12-08 $2.96 $3.14 $2.96 $3.13 $3.02 227,158
2020-12-07 $3.16 $3.17 $2.95 $3.03 $2.93 407,434
2020-12-04 $3.05 $3.11 $2.99 $3.10 $2.99 167,273
2020-12-03 $2.91 $3.06 $2.91 $2.97 $2.87 182,425
2020-12-02 $2.91 $3.05 $2.90 $2.93 $2.83 624,657
2020-12-01 $2.86 $2.98 $2.84 $2.93 $2.83 874,543
2020-11-30 $2.98 $3.03 $2.85 $2.90 $2.80 403,579
2020-11-27 $2.93 $2.96 $2.82 $2.95 $2.85 110,209
2020-11-25 $2.91 $2.95 $2.83 $2.92 $2.82 136,363
2020-11-24 $2.90 $2.97 $2.87 $2.94 $2.84 380,626
2020-11-23 $2.69 $2.89 $2.66 $2.83 $2.73 212,720
2020-11-20 $2.71 $2.73 $2.50 $2.69 $2.60 337,910
2020-11-19 $2.87 $2.87 $2.53 $2.73 $2.64 394,702
2020-11-18 $2.95 $2.99 $2.88 $2.88 $2.78 386,035
2020-11-17 $2.75 $2.94 $2.71 $2.88 $2.78 345,434
2020-11-16 $2.58 $2.80 $2.53 $2.76 $2.67 581,950
2020-11-13 $2.31 $2.40 $2.28 $2.36 $2.28 193,416
2020-11-12 $2.55 $2.57 $2.23 $2.30 $2.22 325,744
2020-11-11 $2.36 $2.46 $2.35 $2.45 $2.37 200,640
2020-11-10 $2.21 $2.38 $2.12 $2.35 $2.27 312,283
2020-11-09 $2.01 $2.29 $2.01 $2.19 $2.11 549,869
2020-11-06 $2.03 $2.12 $1.89 $1.90 $1.83 191,782
2020-11-05 $1.91 $2.01 $1.90 $1.99 $1.92 213,783
2020-11-04 $1.87 $1.91 $1.86 $1.87 $1.81 62,006
2020-11-03 $1.81 $1.88 $1.80 $1.87 $1.81 171,297
2020-11-02 $1.80 $1.83 $1.80 $1.82 $1.76 72,566
2020-10-30 $1.84 $1.85 $1.78 $1.83 $1.77 190,784
2020-10-29 $1.78 $1.88 $1.71 $1.87 $1.81 193,269
2020-10-28 $1.80 $1.82 $1.77 $1.78 $1.72 109,019
2020-10-27 $1.91 $1.91 $1.81 $1.81 $1.75 207,833
2020-10-26 $1.98 $1.98 $1.90 $1.92 $1.85 167,445
2020-10-23 $2.02 $2.04 $1.99 $1.99 $1.92 105,111
2020-10-22 $1.97 $2.03 $1.94 $2.01 $1.94 197,770
2020-10-21 $1.95 $1.99 $1.94 $1.95 $1.88 146,613
2020-10-20 $2.00 $2.06 $1.95 $1.95 $1.88 213,981
2020-10-19 $2.14 $2.14 $1.95 $1.96 $1.89 407,648
2020-10-16 $2.04 $2.15 $2.04 $2.09 $2.02 781,151
2020-10-15 $1.90 $2.04 $1.88 $2.02 $1.95 582,188
2020-10-14 $1.82 $1.96 $1.79 $1.92 $1.85 547,114
2020-10-13 $1.77 $1.81 $1.77 $1.80 $1.74 85,898
2020-10-12 $1.78 $1.82 $1.74 $1.80 $1.74 169,540
2020-10-09 $1.71 $1.77 $1.69 $1.76 $1.70 220,053
2020-10-08 $1.72 $1.72 $1.59 $1.69 $1.63 222,620
2020-10-07 $1.59 $1.72 $1.58 $1.70 $1.64 412,902
2020-10-06 $1.56 $1.60 $1.53 $1.59 $1.54 208,222
2020-10-05 $1.55 $1.57 $1.52 $1.54 $1.49 517,504
2020-10-02 $1.52 $1.56 $1.50 $1.55 $1.50 120,688
2020-10-01 $1.51 $1.57 $1.51 $1.55 $1.50 169,901
2020-09-30 $1.51 $1.55 $1.48 $1.52 $1.47 334,941
2020-09-29 $1.31 $1.52 $1.31 $1.49 $1.44 382,233
2020-09-28 $1.28 $1.34 $1.28 $1.32 $1.27 141,066
2020-09-25 $1.37 $1.39 $1.29 $1.32 $1.27 119,836
2020-09-24 $1.25 $1.42 $1.25 $1.37 $1.32 346,006
2020-09-23 $1.29 $1.31 $1.26 $1.26 $1.22 165,699
2020-09-22 $1.34 $1.35 $1.26 $1.27 $1.23 126,709
2020-09-21 $1.33 $1.35 $1.30 $1.32 $1.27 167,046
2020-09-18 $1.42 $1.42 $1.35 $1.37 $1.32 577,477
2020-09-17 $1.36 $1.38 $1.34 $1.36 $1.31 42,045
2020-09-16 $1.34 $1.40 $1.34 $1.36 $1.31 75,702
2020-09-15 $1.41 $1.43 $1.32 $1.34 $1.29 90,987
2020-09-14 $1.39 $1.40 $1.32 $1.39 $1.34 115,827
2020-09-11 $1.37 $1.41 $1.32 $1.39 $1.32 204,782
2020-09-10 $1.39 $1.41 $1.32 $1.38 $1.31 265,653
2020-09-09 $1.48 $1.48 $1.37 $1.38 $1.31 152,080
2020-09-08 $1.50 $1.50 $1.45 $1.46 $1.38 109,685
2020-09-04 $1.53 $1.54 $1.46 $1.51 $1.43 89,683
2020-09-03 $1.50 $1.54 $1.49 $1.50 $1.42 130,133
2020-09-02 $1.52 $1.53 $1.48 $1.51 $1.43 161,728
2020-09-01 $1.52 $1.52 $1.45 $1.52 $1.44 86,521
2020-08-31 $1.57 $1.57 $1.52 $1.52 $1.44 166,075
2020-08-28 $1.56 $1.61 $1.53 $1.57 $1.49 149,301
2020-08-27 $1.56 $1.59 $1.54 $1.56 $1.48 69,145
2020-08-26 $1.60 $1.60 $1.55 $1.56 $1.48 103,100
2020-08-25 $1.60 $1.63 $1.59 $1.61 $1.53 60,617
2020-08-24 $1.59 $1.62 $1.56 $1.59 $1.51 166,476
2020-08-21 $1.53 $1.61 $1.52 $1.59 $1.51 203,495
2020-08-20 $1.47 $1.54 $1.46 $1.53 $1.45 170,339
2020-08-19 $1.47 $1.54 $1.46 $1.49 $1.41 154,063
2020-08-18 $1.51 $1.54 $1.45 $1.48 $1.40 251,520
2020-08-17 $1.60 $1.60 $1.47 $1.54 $1.46 235,238
2020-08-14 $1.60 $1.60 $1.52 $1.54 $1.46 318,228
2020-08-13 $1.41 $1.53 $1.40 $1.52 $1.44 627,442
2020-08-12 $1.43 $1.47 $1.31 $1.35 $1.28 400,340
2020-08-11 $1.33 $1.41 $1.31 $1.40 $1.33 688,035
2020-08-10 $1.37 $1.40 $1.30 $1.32 $1.25 846,329
2020-08-07 $1.36 $1.39 $1.31 $1.36 $1.29 111,876
2020-08-06 $1.38 $1.42 $1.34 $1.38 $1.31 100,820
2020-08-05 $1.50 $1.50 $1.38 $1.38 $1.31 315,196
2020-08-04 $1.35 $1.49 $1.35 $1.44 $1.37 253,089
2020-08-03 $1.31 $1.34 $1.29 $1.34 $1.27 52,159
2020-07-31 $1.34 $1.37 $1.31 $1.32 $1.25 106,890
2020-07-30 $1.31 $1.37 $1.31 $1.36 $1.29 67,801
2020-07-29 $1.33 $1.36 $1.31 $1.33 $1.26 193,432
2020-07-28 $1.41 $1.41 $1.35 $1.35 $1.28 128,136
2020-07-27 $1.45 $1.47 $1.36 $1.37 $1.30 127,577
2020-07-24 $1.53 $1.54 $1.43 $1.43 $1.36 172,642
2020-07-23 $1.50 $1.53 $1.48 $1.52 $1.44 77,075
2020-07-22 $1.50 $1.52 $1.47 $1.50 $1.42 151,110
2020-07-21 $1.58 $1.63 $1.51 $1.51 $1.43 129,509
2020-07-20 $1.53 $1.59 $1.50 $1.57 $1.49 139,466
2020-07-17 $1.49 $1.55 $1.49 $1.53 $1.45 96,539
2020-07-16 $1.50 $1.54 $1.46 $1.50 $1.42 161,554
2020-07-15 $1.48 $1.56 $1.45 $1.47 $1.39 474,461
2020-07-14 $1.39 $1.44 $1.35 $1.43 $1.36 144,861
2020-07-13 $1.47 $1.47 $1.39 $1.39 $1.32 147,234
2020-07-10 $1.42 $1.47 $1.40 $1.44 $1.37 145,951
2020-07-09 $1.41 $1.42 $1.35 $1.40 $1.33 341,846
2020-07-08 $1.42 $1.46 $1.41 $1.42 $1.35 215,485
2020-07-07 $1.42 $1.46 $1.38 $1.42 $1.35 229,472
2020-07-06 $1.43 $1.46 $1.40 $1.42 $1.35 193,031
2020-07-02 $1.46 $1.49 $1.40 $1.41 $1.34 146,279
2020-07-01 $1.44 $1.47 $1.40 $1.44 $1.37 275,305
2020-06-30 $1.41 $1.45 $1.40 $1.43 $1.36 278,270
2020-06-29 $1.37 $1.46 $1.36 $1.43 $1.36 281,711
2020-06-26 $1.50 $1.51 $1.35 $1.37 $1.30 1,001,790
2020-06-25 $1.50 $1.53 $1.46 $1.52 $1.44 206,738
2020-06-24 $1.57 $1.60 $1.42 $1.50 $1.42 656,784
2020-06-23 $1.63 $1.66 $1.60 $1.60 $1.52 417,371
2020-06-22 $1.80 $1.85 $1.59 $1.66 $1.57 1,163,498
2020-06-19 $1.79 $2.70 $1.68 $1.81 $1.72 10,810,012
2020-06-18 $1.58 $1.85 $1.56 $1.75 $1.66 973,022
2020-06-17 $1.99 $2.04 $1.60 $1.62 $1.54 900,351
2020-06-16 $1.67 $2.20 $1.66 $2.00 $1.90 3,061,102
2020-06-15 $1.60 $1.66 $1.59 $1.65 $1.57 100,512
2020-06-12 $1.68 $1.75 $1.57 $1.65 $1.57 193,617
2020-06-11 $1.62 $1.75 $1.60 $1.65 $1.54 265,598
2020-06-10 $1.84 $1.84 $1.68 $1.69 $1.58 139,538
2020-06-09 $1.83 $1.88 $1.80 $1.83 $1.71 194,430
2020-06-08 $1.88 $1.94 $1.83 $1.85 $1.73 306,683
2020-06-05 $1.71 $1.94 $1.71 $1.87 $1.75 425,421
2020-06-04 $1.59 $1.69 $1.58 $1.69 $1.58 164,082
2020-06-03 $1.61 $1.68 $1.57 $1.60 $1.50 136,835
2020-06-02 $1.57 $1.59 $1.48 $1.48 $1.38 148,508
2020-06-01 $1.47 $1.58 $1.47 $1.57 $1.47 94,213
2020-05-29 $1.64 $1.65 $1.49 $1.50 $1.40 199,547
2020-05-28 $1.85 $1.85 $1.66 $1.67 $1.56 182,694
2020-05-27 $1.80 $1.84 $1.70 $1.83 $1.71 185,857
2020-05-26 $1.60 $1.79 $1.60 $1.77 $1.65 196,148
2020-05-22 $1.51 $1.65 $1.47 $1.60 $1.50 253,130
2020-05-21 $1.32 $1.50 $1.26 $1.48 $1.38 187,900
2020-05-20 $1.34 $1.38 $1.28 $1.33 $1.24 380,946
2020-05-19 $1.51 $1.54 $1.30 $1.33 $1.24 290,916
2020-05-18 $1.48 $1.55 $1.43 $1.52 $1.42 263,431
2020-05-15 $1.44 $1.44 $1.37 $1.39 $1.30 150,285
2020-05-14 $1.22 $1.41 $1.19 $1.40 $1.31 1,194,107
2020-05-13 $1.35 $1.35 $1.10 $1.21 $1.13 541,308
2020-05-12 $1.38 $1.41 $1.30 $1.30 $1.21 196,046
2020-05-11 $1.44 $1.48 $1.32 $1.41 $1.32 224,115
2020-05-08 $1.32 $1.49 $1.32 $1.44 $1.35 192,604
2020-05-07 $1.36 $1.38 $1.30 $1.35 $1.26 131,404
2020-05-06 $1.36 $1.39 $1.30 $1.30 $1.21 130,419
2020-05-05 $1.59 $1.59 $1.34 $1.34 $1.25 283,690
2020-05-04 $1.43 $1.52 $1.43 $1.50 $1.40 164,393
2020-05-01 $1.52 $1.52 $1.40 $1.46 $1.36 117,746
2020-04-30 $1.60 $1.60 $1.45 $1.46 $1.36 168,763
2020-04-29 $1.61 $1.68 $1.53 $1.63 $1.52 190,233
2020-04-28 $1.51 $1.55 $1.48 $1.53 $1.43 93,576
2020-04-27 $1.44 $1.51 $1.39 $1.47 $1.37 128,481
2020-04-24 $1.41 $1.47 $1.36 $1.42 $1.33 189,218
2020-04-23 $1.48 $1.52 $1.44 $1.46 $1.36 87,232
2020-04-22 $1.49 $1.53 $1.45 $1.50 $1.40 171,986
2020-04-21 $1.41 $1.51 $1.40 $1.50 $1.40 192,434
2020-04-20 $1.51 $1.53 $1.35 $1.42 $1.33 194,820
2020-04-17 $1.41 $1.56 $1.37 $1.55 $1.45 188,366
2020-04-16 $1.47 $1.48 $1.35 $1.40 $1.31 207,442
2020-04-15 $1.60 $1.61 $1.45 $1.47 $1.37 246,560
2020-04-14 $1.70 $1.74 $1.61 $1.63 $1.52 236,458
2020-04-13 $1.75 $1.78 $1.68 $1.70 $1.59 98,447
2020-04-09 $1.59 $1.75 $1.58 $1.74 $1.63 351,224
2020-04-08 $1.58 $1.58 $1.43 $1.53 $1.43 381,867
2020-04-07 $1.67 $1.67 $1.50 $1.52 $1.42 230,972
2020-04-06 $1.61 $1.69 $1.53 $1.64 $1.53 161,509
2020-04-03 $1.76 $1.80 $1.45 $1.50 $1.40 456,670
2020-04-02 $1.83 $1.89 $1.75 $1.76 $1.64 225,445
2020-04-01 $1.96 $2.00 $1.83 $1.83 $1.71 229,088
2020-03-31 $1.98 $2.05 $1.95 $2.03 $1.90 183,663
2020-03-30 $1.99 $2.05 $1.90 $1.98 $1.85 115,983
2020-03-27 $1.96 $2.16 $1.92 $1.96 $1.83 284,265
2020-03-26 $1.99 $2.25 $1.99 $2.02 $1.89 486,426
2020-03-25 $1.98 $2.18 $1.94 $1.98 $1.85 354,233
2020-03-24 $2.05 $2.16 $1.83 $2.02 $1.89 427,926
2020-03-23 $1.98 $2.03 $1.77 $2.01 $1.88 353,548
2020-03-20 $2.01 $2.06 $1.78 $2.02 $1.89 419,652
2020-03-19 $1.84 $2.04 $1.68 $2.00 $1.87 280,596
2020-03-18 $1.95 $1.95 $1.70 $1.82 $1.70 362,616
2020-03-17 $1.93 $2.16 $1.88 $2.12 $1.98 335,017
2020-03-16 $1.87 $2.05 $1.81 $1.94 $1.81 437,708
2020-03-13 $2.01 $2.07 $1.77 $1.96 $1.83 397,597
2020-03-12 $1.93 $2.07 $1.93 $2.00 $1.82 446,881
2020-03-11 $2.18 $2.19 $1.98 $2.01 $1.83 298,202
2020-03-10 $2.12 $2.22 $2.06 $2.20 $2.00 386,462
2020-03-09 $1.83 $2.06 $1.75 $2.05 $1.87 344,781
2020-03-06 $1.85 $1.99 $1.84 $1.97 $1.79 316,693
2020-03-05 $2.02 $2.03 $1.80 $1.83 $1.67 198,810
2020-03-04 $1.93 $1.97 $1.84 $1.97 $1.79 204,942
2020-03-03 $1.98 $1.98 $1.84 $1.92 $1.75 237,442
2020-03-02 $2.04 $2.05 $1.89 $1.98 $1.80 145,106
2020-02-28 $1.93 $2.06 $1.93 $2.01 $1.83 385,243
2020-02-27 $2.02 $2.04 $1.90 $1.91 $1.74 173,950
2020-02-26 $1.98 $2.04 $1.95 $2.02 $1.84 152,853
2020-02-25 $2.07 $2.07 $1.99 $2.00 $1.82 189,333
2020-02-24 $2.10 $2.10 $2.05 $2.07 $1.89 195,510
2020-02-21 $2.17 $2.18 $2.11 $2.11 $1.92 91,630
2020-02-20 $2.19 $2.19 $2.11 $2.14 $1.95 91,278
2020-02-19 $2.20 $2.25 $2.19 $2.20 $2.00 208,364
2020-02-18 $2.05 $2.21 $2.04 $2.20 $2.00 152,045
2020-02-14 $2.02 $2.08 $2.02 $2.05 $1.87 100,604
2020-02-13 $2.02 $2.07 $2.00 $2.03 $1.85 103,694
2020-02-12 $2.04 $2.09 $2.03 $2.05 $1.87 80,956
2020-02-11 $2.05 $2.05 $2.00 $2.01 $1.83 119,143
2020-02-10 $2.00 $2.02 $2.00 $2.01 $1.83 134,768
2020-02-07 $2.05 $2.06 $1.99 $2.00 $1.82 129,013
2020-02-06 $2.08 $2.11 $2.05 $2.06 $1.88 212,987
2020-02-05 $2.02 $2.10 $2.02 $2.08 $1.90 114,358
2020-02-04 $2.18 $2.21 $1.99 $2.03 $1.85 158,574
2020-02-03 $2.22 $2.25 $2.10 $2.16 $1.97 256,926
2020-01-31 $2.06 $2.25 $2.06 $2.22 $2.02 326,020
2020-01-30 $1.99 $2.09 $1.99 $2.06 $1.88 241,119
2020-01-29 $1.99 $2.03 $1.97 $2.01 $1.83 269,913
2020-01-28 $2.00 $2.03 $1.97 $1.99 $1.81 215,720
2020-01-27 $2.04 $2.05 $1.98 $1.99 $1.81 205,695
2020-01-24 $2.06 $2.09 $2.05 $2.06 $1.88 129,531
2020-01-23 $2.10 $2.11 $2.04 $2.08 $1.90 288,295
2020-01-22 $2.17 $2.24 $2.12 $2.12 $1.93 246,429
2020-01-21 $2.27 $2.27 $2.17 $2.18 $1.99 330,464
2020-01-17 $2.45 $2.45 $2.26 $2.27 $2.07 228,206
2020-01-16 $2.41 $2.45 $2.39 $2.40 $2.19 111,980
2020-01-15 $2.31 $2.40 $2.27 $2.38 $2.17 172,931
2020-01-14 $2.30 $2.42 $2.29 $2.30 $2.10 238,158
2020-01-13 $2.28 $2.31 $2.21 $2.28 $2.08 297,521
2020-01-10 $2.39 $2.44 $2.26 $2.26 $2.06 317,850
2020-01-09 $2.54 $2.55 $2.41 $2.42 $2.20 231,771
2020-01-08 $2.51 $2.58 $2.51 $2.54 $2.31 201,913
2020-01-07 $2.59 $2.63 $2.52 $2.52 $2.30 207,666
2020-01-06 $2.58 $2.68 $2.58 $2.61 $2.38 102,457
2020-01-03 $2.57 $2.63 $2.56 $2.59 $2.36 168,299
2020-01-02 $2.60 $2.63 $2.56 $2.63 $2.40 204,877
2019-12-31 $2.60 $2.64 $2.58 $2.62 $2.39 179,642
2019-12-30 $2.62 $2.66 $2.60 $2.62 $2.39 177,981
2019-12-27 $2.61 $2.70 $2.61 $2.64 $2.41 136,215
2019-12-26 $2.72 $2.82 $2.65 $2.65 $2.41 144,422
2019-12-24 $2.75 $2.79 $2.72 $2.76 $2.51 167,865
2019-12-23 $2.64 $2.77 $2.64 $2.75 $2.51 274,181
2019-12-20 $2.65 $2.74 $2.65 $2.69 $2.45 1,109,619
2019-12-19 $2.56 $2.67 $2.56 $2.64 $2.41 197,047
2019-12-18 $2.55 $2.64 $2.53 $2.58 $2.35 179,226
2019-12-17 $2.58 $2.59 $2.54 $2.55 $2.32 188,864
2019-12-16 $2.61 $2.66 $2.59 $2.60 $2.37 168,116
2019-12-13 $2.59 $2.68 $2.59 $2.64 $2.41 243,003
2019-12-12 $2.60 $2.66 $2.59 $2.63 $2.35 256,476
2019-12-11 $2.68 $2.70 $2.59 $2.61 $2.33 187,951
2019-12-10 $2.59 $2.70 $2.59 $2.67 $2.39 237,769
2019-12-09 $2.75 $2.80 $2.60 $2.61 $2.33 273,920
2019-12-06 $2.78 $2.82 $2.75 $2.78 $2.49 259,287
2019-12-05 $2.72 $2.78 $2.72 $2.76 $2.47 158,717
2019-12-04 $2.76 $2.79 $2.70 $2.70 $2.41 278,817
2019-12-03 $2.79 $2.83 $2.68 $2.74 $2.45 209,853
2019-12-02 $2.85 $2.87 $2.73 $2.77 $2.48 176,181
2019-11-29 $2.80 $2.89 $2.79 $2.84 $2.54 97,426
2019-11-27 $2.74 $2.86 $2.73 $2.76 $2.47 198,042
2019-11-26 $2.90 $2.95 $2.74 $2.76 $2.47 1,108,430
2019-11-25 $2.73 $2.90 $2.67 $2.88 $2.58 266,971
2019-11-22 $2.65 $2.73 $2.65 $2.69 $2.41 193,234
2019-11-21 $2.65 $2.65 $2.58 $2.61 $2.33 226,772
2019-11-20 $2.61 $2.75 $2.59 $2.62 $2.34 375,212
2019-11-19 $2.59 $2.68 $2.56 $2.59 $2.32 183,556
2019-11-18 $2.65 $2.67 $2.53 $2.61 $2.33 391,065
2019-11-15 $2.85 $2.89 $2.68 $2.68 $2.40 186,270
2019-11-14 $2.83 $2.87 $2.83 $2.84 $2.54 173,754
2019-11-13 $2.89 $2.91 $2.83 $2.86 $2.56 258,919
2019-11-12 $2.95 $3.02 $2.90 $2.93 $2.62 227,197
2019-11-11 $2.89 $2.97 $2.89 $2.96 $2.65 216,697
2019-11-08 $2.75 $2.97 $2.69 $2.94 $2.63 322,393
2019-11-07 $2.92 $3.00 $2.88 $2.99 $2.67 206,317
2019-11-06 $2.87 $2.91 $2.81 $2.89 $2.58 169,610
2019-11-05 $2.89 $2.98 $2.86 $2.86 $2.56 183,259
2019-11-04 $2.87 $2.95 $2.87 $2.88 $2.58 136,635
2019-11-01 $2.84 $2.91 $2.83 $2.85 $2.55 188,329
2019-10-31 $2.86 $2.87 $2.82 $2.84 $2.54 145,196
2019-10-30 $2.89 $2.89 $2.84 $2.88 $2.58 291,162
2019-10-29 $2.77 $2.92 $2.77 $2.90 $2.59 315,425
2019-10-28 $2.60 $2.80 $2.60 $2.79 $2.49 237,622
2019-10-25 $2.55 $2.64 $2.55 $2.60 $2.32 414,688
2019-10-24 $2.70 $2.70 $2.55 $2.56 $2.29 174,235
2019-10-23 $2.63 $2.69 $2.60 $2.66 $2.38 243,455
2019-10-22 $2.63 $2.72 $2.62 $2.65 $2.37 152,437
2019-10-21 $2.57 $2.70 $2.57 $2.64 $2.36 219,316
2019-10-18 $2.60 $2.60 $2.54 $2.56 $2.29 199,199
2019-10-17 $2.59 $2.63 $2.53 $2.62 $2.34 276,012
2019-10-16 $2.58 $2.63 $2.57 $2.58 $2.31 148,790
2019-10-15 $2.60 $2.63 $2.58 $2.58 $2.31 235,417
2019-10-14 $2.66 $2.70 $2.57 $2.62 $2.34 206,904
2019-10-11 $2.65 $2.74 $2.65 $2.69 $2.41 314,353
2019-10-10 $2.65 $2.67 $2.60 $2.62 $2.34 298,098
2019-10-09 $2.67 $2.69 $2.59 $2.67 $2.39 292,394
2019-10-08 $2.76 $2.76 $2.65 $2.66 $2.38 331,871
2019-10-07 $2.79 $2.82 $2.68 $2.80 $2.50 256,316
2019-10-04 $2.85 $2.88 $2.72 $2.79 $2.49 328,222
2019-10-03 $3.02 $3.02 $2.87 $2.88 $2.58 333,065
2019-10-02 $3.09 $3.14 $2.99 $3.00 $2.68 345,914
2019-10-01 $3.18 $3.26 $3.11 $3.14 $2.81 211,550
2019-09-30 $3.23 $3.27 $3.15 $3.18 $2.84 288,803
2019-09-27 $3.25 $3.29 $3.15 $3.18 $2.84 219,581
2019-09-26 $3.21 $3.28 $3.20 $3.26 $2.92 212,119
2019-09-25 $3.22 $3.27 $3.16 $3.26 $2.92 217,590
2019-09-24 $3.31 $3.32 $3.17 $3.22 $2.88 248,100
2019-09-23 $3.31 $3.34 $3.24 $3.31 $2.96 285,622
2019-09-20 $3.22 $3.32 $3.20 $3.31 $2.96 384,325
2019-09-19 $3.18 $3.27 $3.13 $3.23 $2.89 338,336
2019-09-18 $3.21 $3.25 $3.10 $3.16 $2.83 419,936
2019-09-17 $3.33 $3.36 $3.20 $3.22 $2.88 337,748
2019-09-16 $3.29 $3.42 $3.27 $3.39 $3.03 253,958
2019-09-13 $3.27 $3.38 $3.26 $3.29 $2.94 393,717
2019-09-12 $3.32 $3.36 $3.29 $3.31 $2.92 459,073
2019-09-11 $3.24 $3.39 $3.23 $3.35 $2.95 335,526
2019-09-10 $3.36 $3.44 $3.24 $3.25 $2.86 678,367
2019-09-09 $3.15 $3.36 $3.15 $3.35 $2.95 212,351
2019-09-06 $2.99 $3.16 $2.98 $3.15 $2.77 163,384
2019-09-05 $3.03 $3.05 $2.98 $2.99 $2.63 317,114
2019-09-04 $3.07 $3.08 $2.99 $2.99 $2.63 259,282
2019-09-03 $3.05 $3.10 $2.99 $3.07 $2.70 170,465
2019-08-30 $3.09 $3.14 $3.02 $3.06 $2.70 182,983
2019-08-29 $3.02 $3.11 $3.02 $3.07 $2.70 286,494
2019-08-28 $3.12 $3.19 $2.98 $2.98 $2.62 2,344,411
2019-08-27 $3.01 $3.11 $2.94 $3.08 $2.71 539,687
2019-08-26 $3.09 $3.09 $2.94 $3.00 $2.64 293,502
2019-08-23 $3.06 $3.07 $2.99 $3.05 $2.69 372,266
2019-08-22 $3.07 $3.07 $2.94 $3.06 $2.70 328,257
2019-08-21 $3.00 $3.12 $3.00 $3.10 $2.73 203,824
2019-08-20 $2.86 $3.01 $2.86 $2.99 $2.63 239,610
2019-08-19 $2.81 $2.95 $2.75 $2.89 $2.55 208,751
2019-08-16 $2.80 $2.81 $2.75 $2.79 $2.46 172,189
2019-08-15 $2.77 $2.82 $2.76 $2.78 $2.45 315,070
2019-08-14 $2.74 $2.81 $2.67 $2.76 $2.43 390,342
2019-08-13 $2.75 $2.77 $2.71 $2.75 $2.42 255,805
2019-08-12 $2.80 $2.80 $2.64 $2.74 $2.41 239,444
2019-08-09 $2.85 $2.85 $2.75 $2.80 $2.47 428,780
2019-08-08 $2.81 $2.87 $2.73 $2.82 $2.48 422,836
2019-08-07 $2.90 $2.96 $2.41 $2.80 $2.47 785,622
2019-08-06 $3.06 $3.19 $3.01 $3.17 $2.79 222,805
2019-08-05 $3.16 $3.20 $2.98 $3.06 $2.70 213,760
2019-08-02 $3.30 $3.31 $3.08 $3.22 $2.84 268,890
2019-08-01 $3.27 $3.40 $3.27 $3.33 $2.93 247,933
2019-07-31 $3.21 $3.35 $3.21 $3.26 $2.87 247,448
2019-07-30 $3.23 $3.24 $3.15 $3.22 $2.84 517,164
2019-07-29 $3.28 $3.33 $3.19 $3.27 $2.88 247,232
2019-07-26 $3.32 $3.35 $3.24 $3.28 $2.89 164,583
2019-07-25 $3.43 $3.48 $3.28 $3.30 $2.91 164,269
2019-07-24 $3.39 $3.47 $3.38 $3.45 $3.04 336,245
2019-07-23 $3.42 $3.44 $3.37 $3.41 $3.00 289,771
2019-07-22 $3.40 $3.50 $3.36 $3.42 $3.01 216,796
2019-07-19 $3.38 $3.44 $3.35 $3.39 $2.99 268,815
2019-07-18 $3.36 $3.43 $3.35 $3.39 $2.99 311,624
2019-07-17 $3.45 $3.47 $3.27 $3.35 $2.95 1,245,800
2019-07-16 $3.24 $3.47 $3.24 $3.44 $3.03 728,882
2019-07-15 $3.17 $3.28 $3.13 $3.25 $2.86 466,515
2019-07-12 $3.16 $3.18 $3.13 $3.15 $2.77 438,135
2019-07-11 $3.13 $3.16 $3.08 $3.16 $2.78 192,906
2019-07-10 $3.13 $3.15 $3.07 $3.10 $2.73 238,531
2019-07-09 $3.17 $3.17 $3.06 $3.09 $2.72 230,395
2019-07-08 $3.13 $3.22 $3.10 $3.19 $2.81 118,027
2019-07-05 $3.04 $3.24 $3.01 $3.18 $2.80 191,173
2019-07-03 $3.18 $3.18 $3.00 $3.04 $2.68 210,863
2019-07-02 $3.11 $3.20 $3.08 $3.18 $2.80 120,318
2019-07-01 $3.17 $3.19 $3.07 $3.12 $2.75 187,824
2019-06-28 $2.97 $3.15 $2.97 $3.12 $2.75 714,563
2019-06-27 $2.89 $2.98 $2.89 $2.96 $2.61 466,620
2019-06-26 $2.92 $2.98 $2.89 $2.90 $2.55 189,503
2019-06-25 $2.96 $2.99 $2.87 $2.92 $2.57 321,379
2019-06-24 $2.92 $3.01 $2.92 $2.96 $2.61 552,789
2019-06-21 $2.97 $3.03 $2.90 $2.93 $2.58 554,872
2019-06-20 $3.09 $3.12 $2.98 $2.99 $2.63 206,938
2019-06-19 $2.97 $3.10 $2.94 $3.05 $2.69 228,654
2019-06-18 $2.90 $2.99 $2.90 $2.98 $2.62 223,411
2019-06-17 $2.80 $2.93 $2.80 $2.89 $2.55 159,974
2019-06-14 $2.88 $2.91 $2.77 $2.80 $2.47 307,590
2019-06-13 $2.95 $3.00 $2.88 $2.89 $2.55 197,508
2019-06-12 $2.87 $3.01 $2.87 $2.98 $2.58 208,630
2019-06-11 $2.99 $2.99 $2.85 $2.87 $2.48 404,900
2019-06-10 $2.99 $3.03 $2.93 $2.96 $2.56 250,034
2019-06-07 $3.07 $3.07 $2.97 $2.99 $2.59 173,750
2019-06-06 $2.96 $3.06 $2.96 $3.05 $2.64 299,813
2019-06-05 $3.07 $3.09 $2.95 $2.98 $2.58 228,579
2019-06-04 $3.02 $3.09 $3.02 $3.08 $2.67 197,365
2019-06-03 $2.94 $3.03 $2.93 $3.01 $2.61 294,795
2019-05-31 $3.10 $3.10 $2.90 $2.94 $2.55 263,857
2019-05-30 $3.13 $3.18 $3.08 $3.14 $2.72 180,089
2019-05-29 $3.25 $3.25 $3.09 $3.13 $2.71 282,451
2019-05-28 $3.08 $3.24 $3.08 $3.24 $2.81 331,710
2019-05-24 $3.21 $3.23 $3.09 $3.10 $2.68 297,880
2019-05-23 $3.10 $3.22 $3.08 $3.20 $2.77 238,623
2019-05-22 $3.20 $3.23 $3.09 $3.15 $2.73 209,522
2019-05-21 $3.21 $3.33 $3.18 $3.19 $2.76 260,898
2019-05-20 $3.07 $3.14 $3.02 $3.12 $2.70 369,385
2019-05-17 $3.02 $3.06 $2.98 $3.01 $2.61 306,322
2019-05-16 $2.96 $3.19 $2.96 $3.06 $2.65 337,211
2019-05-15 $2.95 $2.98 $2.78 $2.90 $2.51 362,800
2019-05-14 $2.89 $3.01 $2.88 $2.94 $2.55 290,304
2019-05-13 $3.08 $3.08 $2.85 $2.89 $2.50 441,522
2019-05-10 $3.14 $3.16 $3.01 $3.11 $2.69 265,628
2019-05-09 $3.22 $3.23 $3.07 $3.14 $2.72 418,482
2019-05-08 $3.40 $3.41 $3.21 $3.27 $2.83 413,149
2019-05-07 $2.99 $3.45 $2.97 $3.42 $2.96 1,204,276
2019-05-06 $2.79 $3.01 $2.79 $2.96 $2.56 708,521
2019-05-03 $2.73 $2.82 $2.69 $2.79 $2.42 336,406
2019-05-02 $2.79 $2.83 $2.71 $2.71 $2.35 193,494
2019-05-01 $2.88 $2.90 $2.78 $2.79 $2.42 432,555
2019-04-30 $2.88 $2.91 $2.80 $2.87 $2.48 255,969
2019-04-29 $2.91 $2.92 $2.82 $2.87 $2.48 199,868
2019-04-26 $2.75 $2.94 $2.75 $2.89 $2.50 322,140
2019-04-25 $2.78 $2.82 $2.74 $2.78 $2.41 336,816
2019-04-24 $2.77 $2.83 $2.74 $2.80 $2.42 290,706
2019-04-23 $2.81 $2.85 $2.74 $2.77 $2.40 489,003
2019-04-22 $2.95 $3.00 $2.75 $2.81 $2.43 479,506
2019-04-18 $2.98 $3.04 $2.95 $2.96 $2.56 227,450
2019-04-17 $3.05 $3.07 $2.98 $3.00 $2.60 197,985
2019-04-16 $3.11 $3.12 $3.02 $3.05 $2.64 129,089
2019-04-15 $3.16 $3.17 $3.07 $3.11 $2.69 170,414
2019-04-12 $3.13 $3.21 $3.13 $3.16 $2.74 258,566
2019-04-11 $3.24 $3.29 $3.12 $3.13 $2.71 292,127
2019-04-10 $3.28 $3.32 $3.22 $3.23 $2.80 215,254
2019-04-09 $3.42 $3.42 $3.24 $3.24 $2.81 317,264
2019-04-08 $3.41 $3.50 $3.39 $3.41 $2.95 199,999
2019-04-05 $3.29 $3.43 $3.29 $3.41 $2.95 284,041
2019-04-04 $3.29 $3.40 $3.27 $3.29 $2.85 283,384
2019-04-03 $3.35 $3.39 $3.26 $3.27 $2.83 233,819
2019-04-02 $3.36 $3.52 $3.30 $3.32 $2.87 542,211
2019-04-01 $3.29 $3.42 $3.29 $3.39 $2.94 541,372
2019-03-29 $3.27 $3.32 $3.22 $3.24 $2.81 343,648
2019-03-28 $3.37 $3.42 $3.23 $3.25 $2.81 432,855
2019-03-27 $3.33 $3.38 $3.30 $3.37 $2.92 400,093
2019-03-26 $3.33 $3.41 $3.32 $3.35 $2.90 188,779
2019-03-25 $3.36 $3.38 $3.26 $3.33 $2.88 192,428
2019-03-22 $3.46 $3.52 $3.32 $3.34 $2.89 289,101
2019-03-21 $3.51 $3.59 $3.48 $3.49 $3.02 193,425
2019-03-20 $3.62 $3.62 $3.48 $3.54 $3.07 175,849
2019-03-19 $3.67 $3.71 $3.62 $3.64 $3.15 186,764
2019-03-18 $3.70 $3.72 $3.62 $3.71 $3.17 207,566
2019-03-15 $3.71 $3.76 $3.65 $3.69 $3.15 661,669
2019-03-14 $3.92 $3.94 $3.70 $3.72 $3.18 155,366
2019-03-13 $3.94 $4.00 $3.88 $3.92 $3.35 167,549
2019-03-12 $3.98 $4.03 $3.90 $3.94 $3.37 177,168
2019-03-11 $3.90 $4.04 $3.84 $3.98 $3.40 312,471
2019-03-08 $3.76 $3.90 $3.75 $3.81 $3.25 249,191
2019-03-07 $3.84 $3.85 $3.71 $3.78 $3.23 212,572
2019-03-06 $3.97 $4.01 $3.81 $3.84 $3.28 305,729
2019-03-05 $3.91 $4.01 $3.90 $3.96 $3.38 195,973
2019-03-04 $3.98 $4.04 $3.89 $3.91 $3.34 279,993
2019-03-01 $3.98 $4.10 $3.95 $3.98 $3.40 270,664
2019-02-28 $3.90 $4.00 $3.88 $3.95 $3.37 282,066
2019-02-27 $3.92 $4.00 $3.84 $3.89 $3.32 259,474
2019-02-26 $3.96 $4.01 $3.93 $3.98 $3.40 236,593
2019-02-25 $4.03 $4.09 $3.91 $3.96 $3.38 372,516
2019-02-22 $3.99 $4.04 $3.94 $4.03 $3.44 323,790
2019-02-21 $3.98 $4.07 $3.96 $4.00 $3.42 240,817
2019-02-20 $3.88 $4.01 $3.88 $4.00 $3.42 372,585
2019-02-19 $4.03 $4.10 $3.85 $3.91 $3.34 389,855
2019-02-15 $3.96 $4.09 $3.95 $4.04 $3.45 507,615
2019-02-14 $3.87 $4.00 $3.83 $3.95 $3.37 416,032
2019-02-13 $3.76 $3.88 $3.72 $3.86 $3.30 306,525
2019-02-12 $3.79 $3.89 $3.74 $3.76 $3.21 464,623
2019-02-11 $3.72 $3.84 $3.66 $3.78 $3.23 219,574
2019-02-08 $3.77 $3.81 $3.65 $3.71 $3.17 218,368
2019-02-07 $3.75 $3.81 $3.63 $3.79 $3.24 251,101
2019-02-06 $3.80 $3.88 $3.77 $3.79 $3.24 193,171
2019-02-05 $3.92 $4.01 $3.82 $3.84 $3.28 294,784
2019-02-04 $3.89 $4.01 $3.89 $3.93 $3.36 183,125
2019-02-01 $3.94 $3.96 $3.87 $3.91 $3.34 188,154
2019-01-31 $3.94 $3.98 $3.86 $3.94 $3.37 454,935
2019-01-30 $3.84 $3.98 $3.78 $3.90 $3.33 234,203
2019-01-29 $3.85 $3.87 $3.74 $3.82 $3.26 231,429
2019-01-28 $3.94 $4.01 $3.81 $3.84 $3.28 313,163
2019-01-25 $3.82 $4.00 $3.80 $3.97 $3.39 370,059
2019-01-24 $3.66 $3.84 $3.66 $3.81 $3.25 345,931
2019-01-23 $3.67 $3.79 $3.61 $3.67 $3.13 303,845
2019-01-22 $3.69 $3.78 $3.63 $3.69 $3.15 352,508
2019-01-18 $3.73 $3.86 $3.68 $3.71 $3.17 499,699
2019-01-17 $3.54 $3.76 $3.54 $3.72 $3.18 346,865
2019-01-16 $3.50 $3.60 $3.47 $3.57 $3.05 476,419
2019-01-15 $3.59 $3.69 $3.49 $3.51 $3.00 227,337
2019-01-14 $3.52 $3.64 $3.45 $3.60 $3.07 349,865
2019-01-11 $3.35 $3.56 $3.35 $3.53 $3.01 295,518
2019-01-10 $3.39 $3.45 $3.36 $3.38 $2.89 206,390
2019-01-09 $3.43 $3.46 $3.28 $3.40 $2.90 749,172
2019-01-08 $3.43 $3.56 $3.38 $3.44 $2.94 440,487
2019-01-07 $3.18 $3.42 $3.17 $3.38 $2.89 823,649
2019-01-04 $2.97 $3.16 $2.95 $3.16 $2.70 272,041
2019-01-03 $2.89 $3.02 $2.86 $2.97 $2.54 730,398
2019-01-02 $2.86 $3.05 $2.85 $2.93 $2.50 850,301
2018-12-31 $2.92 $2.94 $2.81 $2.91 $2.49 442,304
2018-12-28 $2.76 $2.96 $2.75 $2.92 $2.49 374,122
2018-12-27 $2.79 $2.83 $2.71 $2.77 $2.37 429,825
2018-12-26 $2.65 $2.85 $2.65 $2.82 $2.41 460,158
2018-12-24 $2.71 $2.84 $2.64 $2.65 $2.26 357,486
2018-12-21 $2.61 $2.74 $2.60 $2.71 $2.31 1,220,240
2018-12-20 $2.57 $2.67 $2.57 $2.62 $2.24 652,163
2018-12-19 $2.73 $2.74 $2.56 $2.60 $2.22 722,846
2018-12-18 $2.74 $2.78 $2.65 $2.73 $2.33 519,614
2018-12-17 $2.78 $2.85 $2.71 $2.74 $2.34 696,177
2018-12-14 $2.77 $2.89 $2.75 $2.81 $2.40 470,938
2018-12-13 $2.91 $3.01 $2.80 $2.82 $2.41 591,463
2018-12-12 $3.10 $3.11 $2.89 $2.92 $2.45 874,158
2018-12-11 $3.13 $3.18 $3.00 $3.08 $2.58 454,296
2018-12-10 $3.10 $3.12 $3.01 $3.10 $2.60 537,086
2018-12-07 $3.14 $3.26 $3.08 $3.11 $2.61 467,754
2018-12-06 $3.00 $3.14 $2.93 $3.11 $2.61 823,838
2018-12-04 $3.24 $3.29 $3.01 $3.02 $2.53 638,486
2018-12-03 $3.26 $3.30 $3.20 $3.24 $2.72 556,106
2018-11-30 $3.30 $3.33 $3.19 $3.23 $2.71 675,744
2018-11-29 $3.32 $3.42 $3.29 $3.29 $2.76 532,738
2018-11-28 $3.30 $3.31 $3.20 $3.29 $2.76 912,254
2018-11-27 $3.30 $3.35 $3.24 $3.27 $2.74 602,742
2018-11-26 $3.57 $3.58 $3.32 $3.32 $2.79 311,573
2018-11-23 $3.38 $3.59 $3.38 $3.55 $2.98 216,356
2018-11-21 $3.29 $3.42 $3.26 $3.37 $2.83 445,522
2018-11-20 $3.36 $3.45 $3.26 $3.27 $2.74 650,541
2018-11-19 $3.24 $3.53 $3.23 $3.41 $2.86 753,284
2018-11-16 $3.27 $3.30 $3.20 $3.27 $2.74 1,009,737
2018-11-15 $3.30 $3.36 $3.22 $3.31 $2.78 1,068,887
2018-11-14 $3.40 $3.47 $3.25 $3.31 $2.78 1,271,243
2018-11-13 $3.65 $3.71 $3.38 $3.40 $2.85 1,285,580
2018-11-12 $4.01 $4.02 $3.60 $3.61 $3.03 1,506,868
2018-11-09 $4.38 $4.38 $3.99 $4.03 $3.38 1,071,815
2018-11-08 $5.17 $5.17 $4.30 $4.37 $3.67 1,340,115
2018-11-07 $5.28 $5.42 $5.25 $5.41 $4.54 367,639
2018-11-06 $5.28 $5.33 $5.16 $5.27 $4.42 413,961
2018-11-05 $5.20 $5.35 $5.17 $5.31 $4.46 563,257
2018-11-02 $4.90 $5.15 $4.90 $5.14 $4.31 466,868
2018-11-01 $4.96 $5.04 $4.87 $4.89 $4.10 475,738
2018-10-31 $4.85 $5.01 $4.76 $4.94 $4.15 418,053
2018-10-30 $4.87 $5.06 $4.79 $4.80 $4.03 461,104
2018-10-29 $4.95 $5.02 $4.81 $4.86 $4.08 345,820
2018-10-26 $4.87 $5.01 $4.80 $4.86 $4.08 222,363
2018-10-25 $4.90 $4.98 $4.85 $4.92 $4.13 210,062
2018-10-24 $5.02 $5.05 $4.81 $4.82 $4.05 386,091
2018-10-23 $4.89 $5.07 $4.87 $5.01 $4.20 408,998
2018-10-22 $4.82 $4.97 $4.76 $4.95 $4.15 304,396
2018-10-19 $4.74 $4.87 $4.71 $4.82 $4.05 388,871
2018-10-18 $4.80 $4.83 $4.61 $4.75 $3.99 291,781
2018-10-17 $4.90 $4.90 $4.74 $4.77 $4.00 329,304
2018-10-16 $4.68 $4.90 $4.60 $4.89 $4.10 305,695
2018-10-15 $4.44 $4.69 $4.44 $4.65 $3.90 256,463
2018-10-12 $4.53 $4.56 $4.42 $4.48 $3.76 514,914
2018-10-11 $4.51 $4.57 $4.39 $4.46 $3.74 527,369
2018-10-10 $4.65 $4.79 $4.50 $4.51 $3.78 443,533
2018-10-09 $4.88 $4.93 $4.70 $4.70 $3.94 395,026
2018-10-08 $4.86 $4.95 $4.76 $4.89 $4.10 166,914
2018-10-05 $4.96 $5.00 $4.78 $4.86 $4.08 195,776
2018-10-04 $5.00 $5.04 $4.89 $4.94 $4.15 151,428
2018-10-03 $4.90 $5.07 $4.84 $5.02 $4.21 158,703
2018-10-02 $4.83 $5.02 $4.78 $4.87 $4.09 240,637
2018-10-01 $4.91 $4.97 $4.77 $4.86 $4.08 270,205
2018-09-28 $4.95 $4.95 $4.71 $4.90 $4.11 272,451
2018-09-27 $4.90 $5.00 $4.90 $4.95 $4.15 195,572
2018-09-26 $4.90 $5.05 $4.90 $4.95 $4.15 209,358
2018-09-25 $5.00 $5.10 $4.95 $5.00 $4.20 226,288
2018-09-24 $5.10 $5.15 $5.00 $5.05 $4.24 251,106
2018-09-21 $5.20 $5.30 $5.10 $5.10 $4.28 985,910
2018-09-20 $5.30 $5.30 $5.20 $5.25 $4.41 160,415
2018-09-19 $5.35 $5.40 $5.25 $5.30 $4.45 172,371
2018-09-18 $5.10 $5.40 $5.00 $5.35 $4.49 269,394
2018-09-17 $5.30 $5.30 $5.05 $5.10 $4.28 196,469
2018-09-14 $5.10 $5.40 $5.10 $5.30 $4.45 264,013
2018-09-13 $5.15 $5.15 $5.00 $5.10 $4.28 144,270
2018-09-12 $5.15 $5.25 $5.05 $5.15 $4.28 227,904
2018-09-11 $5.00 $5.25 $4.95 $5.15 $4.28 333,522
2018-09-10 $5.10 $5.13 $4.85 $4.95 $4.11 286,778
2018-09-07 $5.00 $5.20 $4.95 $5.10 $4.24 246,939
2018-09-06 $5.05 $5.20 $5.00 $5.00 $4.16 229,021
2018-09-05 $5.05 $5.15 $5.00 $5.10 $4.24 231,655
2018-09-04 $5.20 $5.25 $5.03 $5.10 $4.24 250,864
2018-08-31 $5.05 $5.25 $5.05 $5.25 $4.36 335,976
2018-08-30 $5.05 $5.15 $5.00 $5.10 $4.24 296,433
2018-08-29 $5.10 $5.15 $5.00 $5.05 $4.20 219,226
2018-08-28 $5.25 $5.30 $5.10 $5.10 $4.24 321,805
2018-08-27 $5.55 $5.68 $5.27 $5.30 $4.40 463,934
2018-08-24 $5.30 $5.60 $5.25 $5.55 $4.61 656,057
2018-08-23 $5.40 $5.50 $5.25 $5.30 $4.40 426,675
2018-08-22 $5.35 $5.40 $5.30 $5.35 $4.45 461,424
2018-08-21 $5.35 $5.45 $5.30 $5.35 $4.45 434,267
2018-08-20 $5.15 $5.50 $5.15 $5.35 $4.45 608,690
2018-08-17 $5.15 $5.30 $5.05 $5.15 $4.28 648,111
2018-08-16 $5.30 $5.30 $5.13 $5.20 $4.32 404,993
2018-08-15 $5.30 $5.30 $5.15 $5.25 $4.36 458,832
2018-08-14 $5.25 $5.45 $5.20 $5.35 $4.45 686,402
2018-08-13 $5.45 $5.45 $5.15 $5.20 $4.32 396,380
2018-08-10 $5.45 $5.55 $5.30 $5.40 $4.49 347,182
2018-08-09 $5.10 $5.55 $4.95 $5.45 $4.53 932,387
2018-08-08 $4.85 $5.08 $4.83 $5.05 $4.20 395,556
2018-08-07 $4.85 $5.10 $4.75 $4.80 $3.99 396,317
2018-08-06 $4.70 $4.90 $4.70 $4.80 $3.99 235,358
2018-08-03 $4.75 $5.00 $4.60 $4.65 $3.86 287,981
2018-08-02 $4.40 $4.50 $4.30 $4.45 $3.70 291,227
2018-08-01 $4.80 $4.80 $4.43 $4.45 $3.70 260,265
2018-07-31 $4.50 $4.90 $4.43 $4.85 $4.03 464,219
2018-07-30 $4.45 $4.50 $4.40 $4.45 $3.70 184,422
2018-07-27 $4.45 $4.53 $4.35 $4.45 $3.70 266,271
2018-07-26 $4.55 $4.60 $4.45 $4.45 $3.70 137,420
2018-07-25 $4.50 $4.55 $4.40 $4.55 $3.78 292,305
2018-07-24 $4.70 $4.70 $4.45 $4.50 $3.74 224,245
2018-07-23 $4.75 $4.75 $4.65 $4.70 $3.91 141,028
2018-07-20 $4.75 $4.80 $4.70 $4.75 $3.95 241,381
2018-07-19 $4.75 $4.80 $4.68 $4.75 $3.95 298,090
2018-07-18 $4.75 $4.80 $4.65 $4.75 $3.95 265,967
2018-07-17 $4.60 $4.75 $4.60 $4.70 $3.91 342,602
2018-07-16 $4.95 $4.95 $4.60 $4.65 $3.86 252,546
2018-07-13 $5.00 $5.05 $4.90 $4.90 $4.07 181,312
2018-07-12 $5.05 $5.05 $4.90 $5.00 $4.16 304,666
2018-07-11 $4.95 $5.05 $4.85 $5.05 $4.20 364,858
2018-07-10 $4.85 $5.00 $4.80 $4.95 $4.11 298,211
2018-07-09 $4.90 $4.90 $4.75 $4.80 $3.99 299,927
2018-07-06 $4.95 $4.95 $4.80 $4.85 $4.03 297,832
2018-07-05 $5.00 $5.05 $4.78 $4.90 $4.07 343,419
2018-07-03 $4.80 $5.05 $4.75 $5.05 $4.20 250,140
2018-07-02 $4.95 $5.00 $4.75 $4.80 $3.99 347,367
2018-06-29 $5.00 $5.05 $4.95 $5.00 $4.16 405,909
2018-06-28 $4.95 $5.05 $4.90 $5.00 $4.16 338,962
2018-06-27 $5.00 $5.05 $4.90 $5.00 $4.16 343,836
2018-06-26 $5.00 $5.03 $4.95 $5.00 $4.16 228,875
2018-06-25 $5.05 $5.05 $4.95 $5.00 $4.16 357,689
2018-06-22 $4.95 $5.10 $4.88 $5.05 $4.20 1,725,100
2018-06-21 $4.95 $4.95 $4.83 $4.90 $4.07 580,669
2018-06-20 $4.60 $4.90 $4.56 $4.90 $4.07 445,318
2018-06-19 $4.65 $4.65 $4.55 $4.60 $3.82 213,567
2018-06-18 $4.50 $4.65 $4.35 $4.65 $3.86 458,659
2018-06-15 $4.35 $4.50 $4.35 $4.50 $3.74 327,789
2018-06-14 $4.55 $4.55 $4.30 $4.35 $3.62 524,387
2018-06-13 $4.50 $4.55 $4.40 $4.55 $3.78 388,448
2018-06-12 $4.50 $4.50 $4.35 $4.50 $3.70 297,810
2018-06-11 $4.20 $4.40 $4.18 $4.30 $3.53 266,688
2018-06-08 $4.25 $4.30 $4.15 $4.20 $3.45 312,687
2018-06-07 $4.25 $4.30 $4.15 $4.25 $3.49 298,627
2018-06-06 $4.15 $4.25 $4.08 $4.20 $3.45 458,114
2018-06-05 $4.15 $4.20 $4.10 $4.10 $3.37 392,490
2018-06-04 $4.20 $4.20 $4.10 $4.15 $3.41 849,706
2018-06-01 $4.05 $4.15 $4.00 $4.15 $3.41 298,202
2018-05-31 $4.10 $4.13 $3.90 $4.00 $3.29 568,714
2018-05-30 $4.25 $4.30 $4.10 $4.15 $3.41 602,459
2018-05-29 $4.30 $4.30 $4.15 $4.25 $3.49 483,223
2018-05-25 $4.20 $4.30 $4.18 $4.30 $3.53 198,741
2018-05-24 $4.30 $4.30 $4.15 $4.15 $3.41 179,561
2018-05-23 $4.35 $4.35 $4.22 $4.30 $3.53 200,068
2018-05-22 $4.35 $4.40 $4.30 $4.35 $3.58 216,628
2018-05-21 $4.35 $4.35 $4.25 $4.35 $3.58 179,690
2018-05-18 $4.40 $4.50 $4.25 $4.30 $3.53 458,036
2018-05-17 $4.30 $4.40 $4.25 $4.40 $3.62 463,429
2018-05-16 $4.10 $4.33 $4.10 $4.30 $3.53 392,321
2018-05-15 $4.20 $4.20 $4.00 $4.10 $3.37 445,666
2018-05-14 $4.15 $4.30 $4.10 $4.20 $3.45 333,266
2018-05-11 $4.25 $4.30 $4.10 $4.15 $3.41 440,536
2018-05-10 $4.35 $4.40 $4.10 $4.25 $3.49 995,948
2018-05-09 $4.50 $4.55 $4.00 $4.40 $3.62 1,104,503
2018-05-08 $4.85 $4.85 $4.53 $4.60 $3.78 358,405
2018-05-07 $4.75 $4.90 $4.70 $4.80 $3.95 216,079
2018-05-04 $4.45 $4.75 $4.45 $4.75 $3.90 202,559
2018-05-03 $4.50 $4.55 $4.40 $4.50 $3.70 201,463
2018-05-02 $4.65 $4.68 $4.50 $4.50 $3.70 639,955
2018-05-01 $4.65 $4.72 $4.50 $4.70 $3.86 247,216
2018-04-30 $4.80 $4.85 $4.65 $4.65 $3.82 327,917
2018-04-27 $5.00 $5.05 $4.75 $4.80 $3.95 261,909
2018-04-26 $5.00 $5.03 $4.85 $4.95 $4.07 407,017
2018-04-25 $4.80 $5.10 $4.70 $5.00 $4.11 230,801
2018-04-24 $4.90 $4.95 $4.65 $4.80 $3.95 507,942
2018-04-23 $5.10 $5.15 $4.90 $4.95 $4.07 295,221
2018-04-20 $5.00 $5.10 $4.95 $5.05 $4.15 569,951
2018-04-19 $5.05 $5.15 $5.00 $5.05 $4.15 394,796
2018-04-18 $5.05 $5.18 $5.00 $5.05 $4.15 461,633
2018-04-17 $5.05 $5.10 $4.88 $5.05 $4.15 588,630
2018-04-16 $4.85 $5.13 $4.75 $5.05 $4.15 495,686
2018-04-13 $4.90 $4.95 $4.78 $4.80 $3.95 414,953
2018-04-12 $4.85 $4.95 $4.80 $4.85 $3.99 415,730
2018-04-11 $4.80 $4.90 $4.75 $4.85 $3.99 493,409
2018-04-10 $4.95 $5.00 $4.80 $4.85 $3.99 516,570
2018-04-09 $5.00 $5.13 $4.85 $4.90 $4.03 1,171,011
2018-04-06 $4.95 $5.10 $4.75 $4.90 $4.03 749,249
2018-04-05 $4.90 $5.00 $4.75 $4.95 $4.07 907,321
2018-04-04 $4.60 $4.90 $4.50 $4.90 $4.03 877,851
2018-04-03 $4.60 $4.70 $4.53 $4.60 $3.78 624,138
2018-04-02 $4.65 $4.82 $4.45 $4.55 $3.74 790,186
2018-03-29 $4.55 $4.70 $4.55 $4.70 $3.86 1,239,032
2018-03-28 $4.55 $4.65 $4.45 $4.55 $3.74 577,562
2018-03-27 $4.65 $4.65 $4.40 $4.50 $3.70 773,272
2018-03-26 $4.45 $4.65 $4.45 $4.60 $3.78 687,822
2018-03-23 $4.60 $4.70 $4.35 $4.35 $3.58 910,204
2018-03-22 $4.70 $4.75 $4.60 $4.60 $3.78 1,035,229
2018-03-21 $4.85 $5.15 $4.70 $4.75 $3.90 1,214,950
2018-03-20 $4.65 $4.85 $4.55 $4.85 $3.99 948,287
2018-03-19 $5.10 $5.13 $4.60 $4.65 $3.82 1,311,250
2018-03-16 $5.05 $5.15 $4.95 $5.15 $4.23 1,346,820
2018-03-15 $6.40 $6.40 $5.00 $5.05 $4.11 2,099,221
2018-03-14 $6.35 $6.38 $6.20 $6.30 $5.13 385,258
2018-03-13 $6.45 $6.45 $6.28 $6.30 $5.13 376,530
2018-03-12 $6.45 $6.50 $6.35 $6.45 $5.25 191,664
2018-03-09 $6.35 $6.55 $6.30 $6.45 $5.25 298,504
2018-03-08 $6.40 $6.40 $6.25 $6.35 $5.17 222,431
2018-03-07 $6.40 $6.45 $6.25 $6.35 $5.17 255,303
2018-03-06 $6.50 $6.53 $6.30 $6.50 $5.29 244,727
2018-03-05 $6.50 $6.53 $6.35 $6.45 $5.25 553,170
2018-03-02 $6.30 $6.55 $6.16 $6.50 $5.29 446,635
2018-03-01 $6.50 $6.60 $6.30 $6.35 $5.17 500,276
2018-02-28 $6.95 $6.95 $6.40 $6.45 $5.25 494,312
2018-02-27 $7.05 $7.05 $6.80 $6.95 $5.66 544,476
2018-02-26 $6.95 $7.10 $6.90 $7.00 $5.70 502,459
2018-02-23 $6.75 $6.95 $6.70 $6.90 $5.62 297,346
2018-02-22 $6.80 $6.88 $6.70 $6.75 $5.50 442,955
2018-02-21 $6.75 $6.90 $6.70 $6.85 $5.58 404,034
2018-02-20 $6.75 $6.80 $6.60 $6.70 $5.45 312,594
2018-02-16 $6.75 $6.88 $6.65 $6.80 $5.54 756,938
2018-02-15 $6.70 $6.85 $6.58 $6.80 $5.54 608,114
2018-02-14 $6.55 $6.75 $6.55 $6.70 $5.45 471,991
2018-02-13 $6.45 $6.70 $6.45 $6.55 $5.33 509,793
2018-02-12 $6.50 $6.60 $6.40 $6.45 $5.25 384,311
2018-02-09 $6.45 $6.60 $6.28 $6.50 $5.29 499,959
2018-02-08 $6.50 $6.58 $6.40 $6.40 $5.21 381,549
2018-02-07 $6.45 $6.65 $6.40 $6.45 $5.25 387,253
2018-02-06 $6.30 $6.65 $6.26 $6.50 $5.29 386,930
2018-02-05 $6.65 $6.75 $6.45 $6.45 $5.25 605,342
2018-02-02 $6.75 $6.75 $6.50 $6.70 $5.45 811,757
2018-02-01 $6.90 $6.95 $6.60 $6.75 $5.50 904,898
2018-01-31 $7.20 $7.23 $6.90 $6.95 $5.66 691,502
2018-01-30 $7.40 $7.50 $7.13 $7.20 $5.86 654,442
2018-01-29 $7.40 $7.53 $7.30 $7.40 $6.02 745,046
2018-01-26 $7.35 $7.45 $7.30 $7.40 $6.02 249,428
2018-01-25 $7.30 $7.35 $7.20 $7.30 $5.94 474,115
2018-01-24 $7.30 $7.35 $7.19 $7.25 $5.90 266,296
2018-01-23 $7.30 $7.35 $7.15 $7.25 $5.90 337,943
2018-01-22 $7.35 $7.45 $7.30 $7.35 $5.98 340,257
2018-01-19 $7.25 $7.45 $7.20 $7.35 $5.98 367,067
2018-01-18 $7.30 $7.33 $7.10 $7.30 $5.94 368,792
2018-01-17 $7.20 $7.48 $7.10 $7.30 $5.94 639,172
2018-01-16 $7.35 $7.40 $7.05 $7.10 $5.78 705,306
2018-01-12 $7.40 $7.40 $7.28 $7.35 $5.98 303,218
2018-01-11 $7.15 $7.35 $7.15 $7.35 $5.98 924,845
2018-01-10 $7.00 $7.25 $7.00 $7.15 $5.82 410,323
2018-01-09 $7.10 $7.20 $7.05 $7.05 $5.74 311,346
2018-01-08 $7.15 $7.25 $7.05 $7.15 $5.82 447,608
2018-01-05 $7.15 $7.25 $7.10 $7.20 $5.86 398,488
2018-01-04 $7.15 $7.25 $7.05 $7.20 $5.86 778,404
2018-01-03 $7.00 $7.10 $6.95 $7.05 $5.74 1,333,285
2018-01-02 $7.10 $7.20 $6.88 $7.05 $5.74 1,419,479
2017-12-29 $7.30 $7.35 $7.15 $7.15 $5.82 416,617
2017-12-28 $7.40 $7.40 $7.10 $7.30 $5.94 783,288
2017-12-27 $7.40 $7.40 $7.25 $7.40 $6.02 436,244
2017-12-26 $7.35 $7.45 $7.30 $7.35 $5.98 396,679
2017-12-22 $7.40 $7.45 $7.25 $7.40 $6.02 695,943
2017-12-21 $7.50 $7.55 $7.35 $7.40 $6.02 580,805
2017-12-20 $7.80 $7.89 $7.40 $7.50 $6.11 798,619
2017-12-19 $7.70 $7.90 $7.60 $7.75 $6.31 1,433,523
2017-12-18 $7.45 $7.75 $7.45 $7.55 $6.15 1,856,579
2017-12-15 $7.55 $7.60 $7.45 $7.50 $6.11 2,207,673
2017-12-14 $7.60 $7.65 $7.40 $7.50 $6.11 2,104,603
2017-12-13 $7.50 $7.70 $7.45 $7.55 $6.15 1,894,954
2017-12-12 $7.65 $7.75 $7.45 $7.50 $6.07 1,239,181
2017-12-11 $7.75 $7.75 $7.48 $7.60 $6.15 969,855
2017-12-08 $7.45 $7.75 $7.35 $7.75 $6.27 1,536,917
2017-12-07 $7.40 $7.55 $7.35 $7.40 $5.98 1,445,728
2017-12-06 $7.40 $7.50 $7.35 $7.40 $5.98 1,876,546
2017-12-05 $7.45 $7.60 $7.40 $7.40 $5.98 876,015
2017-12-04 $7.45 $7.60 $7.40 $7.50 $6.07 1,595,139
2017-12-01 $7.10 $7.43 $7.05 $7.40 $5.98 1,565,988
2017-11-30 $7.00 $7.10 $6.93 $7.05 $5.70 1,170,701
2017-11-29 $6.80 $7.10 $6.76 $7.00 $5.66 929,031
2017-11-28 $6.55 $6.88 $6.55 $6.85 $5.54 909,994
2017-11-27 $6.50 $6.60 $6.40 $6.55 $5.30 2,265,269
2017-11-24 $6.45 $6.50 $6.40 $6.45 $5.22 146,530
2017-11-22 $6.50 $6.50 $6.40 $6.45 $5.22 85,055
2017-11-21 $6.45 $6.55 $6.35 $6.50 $5.26 788,533
2017-11-20 $6.25 $6.55 $6.20 $6.50 $5.26 1,507,951
2017-11-17 $6.00 $6.25 $5.95 $6.20 $5.01 1,225,600
2017-11-16 $5.80 $6.00 $5.75 $6.00 $4.85 1,439,362
2017-11-15 $5.70 $5.85 $5.65 $5.75 $4.65 1,220,708
2017-11-14 $5.75 $5.80 $5.65 $5.70 $4.61 936,208
2017-11-13 $5.80 $5.88 $5.68 $5.75 $4.65 620,911
2017-11-10 $5.65 $5.95 $5.65 $5.75 $4.65 837,936
2017-11-09 $5.80 $5.85 $5.68 $5.70 $4.61 1,092,383
2017-11-08 $5.75 $5.88 $5.70 $5.85 $4.73 1,063,092
2017-11-07 $5.35 $5.85 $5.31 $5.70 $4.61 1,004,254
2017-11-06 $5.15 $5.40 $5.15 $5.30 $4.29 1,251,135
2017-11-03 $5.50 $5.50 $5.05 $5.10 $4.12 592,737
2017-11-02 $5.20 $5.35 $5.10 $5.15 $4.17 795,578
2017-11-01 $5.20 $5.30 $5.15 $5.25 $4.25 363,479
2017-10-31 $5.20 $5.25 $5.15 $5.20 $4.21 460,934
2017-10-30 $5.30 $5.33 $5.15 $5.20 $4.21 339,924
2017-10-27 $5.35 $5.35 $5.20 $5.25 $4.25 299,273
2017-10-26 $5.25 $5.40 $5.25 $5.35 $4.33 220,834
2017-10-25 $5.25 $5.35 $5.23 $5.28 $4.27 171,129
2017-10-24 $5.30 $5.40 $5.30 $5.30 $4.29 212,798
2017-10-23 $5.30 $5.40 $5.20 $5.25 $4.25 138,950
2017-10-20 $5.30 $5.40 $5.25 $5.30 $4.29 160,252
2017-10-19 $5.35 $5.40 $5.25 $5.30 $4.29 175,330
2017-10-18 $5.40 $5.45 $5.35 $5.40 $4.37 153,163
2017-10-17 $5.35 $5.40 $5.25 $5.35 $4.33 216,865
2017-10-16 $5.35 $5.40 $5.30 $5.35 $4.33 259,447
2017-10-13 $5.25 $5.40 $5.20 $5.30 $4.29 206,484
2017-10-12 $5.50 $5.50 $5.30 $5.30 $4.29 367,388
2017-10-11 $5.50 $5.55 $5.20 $5.45 $4.41 726,897
2017-10-10 $5.70 $5.70 $5.45 $5.55 $4.49 409,728
2017-10-09 $5.70 $5.80 $5.60 $5.65 $4.57 232,659
2017-10-06 $5.75 $5.80 $5.63 $5.75 $4.65 239,516
2017-10-05 $5.80 $5.85 $5.70 $5.75 $4.65 260,735
2017-10-04 $5.75 $5.80 $5.68 $5.75 $4.65 218,260
2017-10-03 $5.75 $5.80 $5.65 $5.70 $4.61 243,521
2017-10-02 $5.75 $5.78 $5.60 $5.70 $4.61 353,492
2017-09-29 $5.80 $5.80 $5.63 $5.70 $4.61 362,750
2017-09-28 $5.75 $5.80 $5.65 $5.75 $4.65 234,074
2017-09-27 $5.80 $5.84 $5.71 $5.80 $4.69 303,564
2017-09-26 $5.75 $5.85 $5.65 $5.75 $4.65 309,768
2017-09-25 $5.75 $5.85 $5.70 $5.75 $4.65 331,996
2017-09-22 $5.75 $5.80 $5.65 $5.75 $4.65 200,624
2017-09-21 $5.70 $5.75 $5.60 $5.75 $4.65 228,678
2017-09-20 $5.75 $5.80 $5.60 $5.70 $4.61 235,756
2017-09-19 $5.80 $5.83 $5.70 $5.75 $4.65 169,050
2017-09-18 $5.65 $5.85 $5.60 $5.80 $4.69 326,524
2017-09-15 $5.70 $5.70 $5.55 $5.70 $4.61 497,288
2017-09-14 $5.65 $5.65 $5.53 $5.60 $4.53 208,736
2017-09-13 $5.40 $5.63 $5.40 $5.60 $4.53 248,302
2017-09-12 $5.45 $5.53 $5.40 $5.45 $4.37 333,649
2017-09-11 $5.45 $5.50 $5.40 $5.45 $4.37 231,125
2017-09-08 $5.50 $5.50 $5.40 $5.45 $4.37 224,737
2017-09-07 $5.55 $5.55 $5.40 $5.50 $4.41 303,919
2017-09-06 $5.55 $5.60 $5.45 $5.55 $4.45 264,645
2017-09-05 $5.60 $5.68 $5.45 $5.55 $4.45 317,849
2017-09-01 $5.60 $5.70 $5.55 $5.65 $4.53 219,684
2017-08-31 $5.60 $5.68 $5.40 $5.55 $4.45 361,737
2017-08-30 $5.60 $5.70 $5.55 $5.65 $4.53 86,124
2017-08-29 $5.50 $5.70 $5.45 $5.60 $4.49 433,225
2017-08-28 $5.65 $5.70 $5.50 $5.55 $4.45 406,110
2017-08-25 $5.55 $5.65 $5.55 $5.60 $4.49 190,411
2017-08-24 $5.65 $5.75 $5.55 $5.55 $4.45 206,002
2017-08-23 $5.60 $5.68 $5.50 $5.65 $4.53 272,600
2017-08-22 $5.55 $5.65 $5.55 $5.60 $4.49 195,604
2017-08-21 $5.60 $5.65 $5.45 $5.55 $4.45 447,522
2017-08-18 $5.45 $5.70 $5.45 $5.65 $4.53 455,467
2017-08-17 $5.55 $5.70 $5.50 $5.50 $4.41 416,878
2017-08-16 $5.75 $5.80 $5.60 $5.60 $4.49 250,393
2017-08-15 $5.95 $5.95 $5.70 $5.75 $4.61 367,738
2017-08-14 $6.00 $6.05 $5.85 $5.95 $4.77 360,069
2017-08-11 $5.70 $6.00 $5.60 $5.95 $4.77 370,815
2017-08-10 $5.85 $5.95 $5.70 $5.80 $4.65 351,576
2017-08-09 $6.00 $6.00 $5.85 $5.90 $4.73 468,259
2017-08-08 $5.95 $6.05 $5.80 $6.05 $4.85 665,209
2017-08-07 $6.10 $6.10 $5.90 $6.00 $4.81 409,205
2017-08-04 $6.30 $6.35 $6.03 $6.10 $4.89 773,709
2017-08-03 $6.50 $6.68 $6.10 $6.30 $5.05 554,191
2017-08-02 $6.60 $6.60 $6.40 $6.45 $5.17 607,115
2017-08-01 $6.55 $6.60 $6.43 $6.60 $5.29 341,002
2017-07-31 $6.50 $6.55 $6.40 $6.50 $5.21 377,009
2017-07-28 $6.50 $6.60 $6.50 $6.50 $5.21 650,529
2017-07-27 $6.60 $6.70 $6.50 $6.50 $5.21 343,035
2017-07-26 $6.70 $6.75 $6.55 $6.55 $5.25 149,427
2017-07-25 $6.75 $6.78 $6.65 $6.70 $5.37 361,666
2017-07-24 $6.80 $6.85 $6.65 $6.70 $5.37 423,501
2017-07-21 $6.85 $6.90 $6.65 $6.85 $5.49 291,703
2017-07-20 $6.65 $6.85 $6.60 $6.80 $5.45 487,584
2017-07-19 $6.70 $6.75 $6.60 $6.65 $5.33 155,214
2017-07-18 $6.80 $6.80 $6.65 $6.70 $5.37 198,461
2017-07-17 $6.75 $6.85 $6.65 $6.80 $5.45 480,931
2017-07-14 $6.75 $6.83 $6.68 $6.80 $5.45 181,691
2017-07-13 $6.60 $6.80 $6.55 $6.75 $5.41 403,535
2017-07-12 $6.70 $6.70 $6.53 $6.65 $5.33 293,335
2017-07-11 $6.55 $6.65 $6.50 $6.65 $5.33 459,617
2017-07-10 $6.60 $6.70 $6.45 $6.55 $5.25 581,756
2017-07-07 $6.50 $6.55 $6.45 $6.55 $5.25 125,516
2017-07-06 $6.50 $6.60 $6.40 $6.50 $5.21 512,739
2017-07-05 $6.65 $6.65 $6.45 $6.60 $5.29 251,886
2017-07-03 $6.60 $6.65 $6.45 $6.65 $5.33 153,527
2017-06-30 $6.65 $6.69 $6.40 $6.60 $5.29 313,455
2017-06-29 $6.65 $6.65 $6.45 $6.65 $5.33 322,651
2017-06-28 $6.40 $6.73 $6.35 $6.65 $5.33 466,268
2017-06-27 $6.50 $6.50 $6.40 $6.40 $5.13 132,395
2017-06-26 $6.45 $6.50 $6.35 $6.50 $5.21 353,430
2017-06-23 $6.45 $6.50 $6.35 $6.45 $5.17 659,354
2017-06-22 $6.35 $6.50 $6.30 $6.45 $5.17 578,086
2017-06-21 $6.30 $6.40 $6.20 $6.35 $5.09 719,307
2017-06-20 $6.40 $6.50 $6.25 $6.30 $5.05 309,960
2017-06-19 $6.30 $6.45 $6.20 $6.40 $5.13 388,155
2017-06-16 $6.15 $6.35 $6.10 $6.30 $5.05 796,225
2017-06-15 $6.25 $6.33 $6.15 $6.25 $5.01 447,437
2017-06-14 $6.10 $6.35 $6.10 $6.30 $5.05 674,725
2017-06-13 $6.00 $6.20 $5.95 $6.15 $4.93 307,768
2017-06-12 $5.95 $6.08 $5.85 $6.05 $4.83 454,899
2017-06-09 $5.80 $6.00 $5.70 $6.00 $4.79 286,010
2017-06-08 $5.70 $5.85 $5.67 $5.80 $4.63 238,433
2017-06-07 $5.75 $5.85 $5.55 $5.65 $4.51 375,227
2017-06-06 $5.80 $5.85 $5.70 $5.75 $4.59 179,327
2017-06-05 $5.90 $5.95 $5.80 $5.80 $4.63 169,108
2017-06-02 $5.85 $6.03 $5.85 $5.95 $4.75 291,393
2017-06-01 $5.75 $6.00 $5.75 $5.90 $4.71 181,610
2017-05-31 $6.00 $6.00 $5.70 $5.75 $4.59 285,517
2017-05-30 $5.80 $6.00 $5.80 $5.95 $4.75 377,612
2017-05-26 $5.70 $5.90 $5.68 $5.85 $4.67 218,403
2017-05-25 $5.65 $5.80 $5.60 $5.75 $4.59 329,310
2017-05-24 $5.60 $5.63 $5.50 $5.60 $4.47 220,050
2017-05-23 $5.65 $5.65 $5.55 $5.60 $4.47 224,213
2017-05-22 $5.60 $5.70 $5.50 $5.65 $4.51 518,228
2017-05-19 $5.55 $5.65 $5.55 $5.60 $4.47 198,098
2017-05-18 $5.60 $5.70 $5.55 $5.60 $4.47 315,345
2017-05-17 $5.55 $5.70 $5.55 $5.65 $4.51 523,563
2017-05-16 $5.70 $5.75 $5.55 $5.65 $4.51 588,675
2017-05-15 $5.60 $5.70 $5.50 $5.70 $4.55 171,073
2017-05-12 $5.60 $5.65 $5.45 $5.55 $4.43 284,249
2017-05-11 $5.55 $5.68 $5.55 $5.60 $4.47 183,321
2017-05-10 $5.85 $5.85 $5.55 $5.60 $4.47 331,252
2017-05-09 $5.70 $5.98 $5.65 $5.85 $4.67 439,908
2017-05-08 $5.75 $5.80 $5.63 $5.65 $4.51 214,241
2017-05-05 $5.75 $5.95 $5.55 $5.70 $4.55 516,259
2017-05-04 $5.90 $5.95 $5.80 $5.80 $4.63 288,907
2017-05-03 $6.15 $6.20 $5.88 $5.95 $4.75 600,532
2017-05-02 $6.25 $6.25 $6.10 $6.20 $4.94 237,075
2017-05-01 $6.25 $6.30 $6.05 $6.25 $4.98 152,347
2017-04-28 $6.40 $6.40 $6.10 $6.20 $4.94 239,288
2017-04-27 $6.40 $6.45 $6.35 $6.40 $5.10 166,367
2017-04-26 $6.25 $6.45 $6.20 $6.40 $5.10 462,255
2017-04-25 $6.35 $6.40 $6.23 $6.25 $4.98 159,295
2017-04-24 $6.25 $6.30 $6.20 $6.25 $4.98 182,616
2017-04-21 $6.15 $6.25 $6.15 $6.15 $4.91 174,443
2017-04-20 $6.20 $6.20 $6.15 $6.15 $4.91 127,658
2017-04-19 $6.25 $6.25 $6.15 $6.15 $4.91 118,905
2017-04-18 $6.15 $6.20 $6.10 $6.20 $4.94 207,452
2017-04-17 $6.15 $6.30 $6.15 $6.15 $4.91 196,927
2017-04-13 $6.15 $6.20 $6.05 $6.10 $4.87 343,603
2017-04-12 $6.20 $6.25 $6.05 $6.15 $4.91 250,298
2017-04-11 $6.25 $6.30 $6.20 $6.20 $4.94 159,315
2017-04-10 $6.40 $6.50 $6.25 $6.25 $4.98 334,897
2017-04-07 $6.25 $6.45 $6.25 $6.45 $5.14 284,358
2017-04-06 $6.20 $6.30 $6.18 $6.30 $5.02 157,524
2017-04-05 $6.25 $6.40 $6.15 $6.20 $4.94 337,032
2017-04-04 $6.15 $6.30 $6.15 $6.25 $4.98 245,788
2017-04-03 $6.20 $6.30 $6.10 $6.15 $4.91 426,171
2017-03-31 $6.10 $6.23 $6.10 $6.20 $4.94 1,156,931
2017-03-30 $6.15 $6.25 $6.10 $6.10 $4.87 433,988
2017-03-29 $6.10 $6.30 $6.10 $6.15 $4.91 216,084
2017-03-28 $6.05 $6.20 $6.00 $6.10 $4.87 267,451
2017-03-27 $6.05 $6.15 $6.00 $6.05 $4.83 274,027
2017-03-24 $6.10 $6.15 $5.95 $6.10 $4.87 242,373
2017-03-23 $6.15 $6.30 $6.00 $6.10 $4.87 329,398
2017-03-22 $6.10 $6.20 $5.85 $6.15 $4.91 342,912
2017-03-21 $6.30 $6.45 $6.10 $6.15 $4.91 536,422
2017-03-20 $6.25 $6.40 $6.05 $6.25 $4.98 367,459
2017-03-17 $6.10 $6.25 $6.00 $6.25 $4.98 710,494
2017-03-16 $6.15 $6.23 $6.10 $6.10 $4.87 211,077
2017-03-15 $6.20 $6.25 $6.15 $6.15 $4.91 221,949
2017-03-14 $6.15 $6.25 $6.10 $6.20 $4.94 267,936
2017-03-13 $6.10 $6.25 $6.03 $6.15 $4.91 314,172
2017-03-10 $6.20 $6.25 $6.10 $6.15 $4.91 296,991
2017-03-09 $6.15 $6.25 $6.05 $6.20 $4.92 330,446
2017-03-08 $6.20 $6.35 $6.15 $6.15 $4.88 428,982
2017-03-07 $6.30 $6.30 $6.10 $6.20 $4.92 763,263
2017-03-06 $6.10 $6.35 $5.85 $6.30 $5.00 1,173,672
2017-03-03 $6.00 $6.40 $6.00 $6.10 $4.84 2,951,053
2017-03-02 $5.55 $5.60 $5.40 $5.55 $4.40 580,013
2017-03-01 $5.50 $5.58 $5.39 $5.55 $4.40 670,172
2017-02-28 $5.45 $5.58 $5.35 $5.35 $4.25 364,213
2017-02-27 $5.65 $5.65 $5.40 $5.45 $4.32 522,986
2017-02-24 $5.45 $5.65 $5.40 $5.65 $4.48 513,452
2017-02-23 $5.55 $5.55 $5.35 $5.55 $4.40 506,325
2017-02-22 $5.50 $5.60 $5.45 $5.50 $4.36 372,014
2017-02-21 $5.40 $5.55 $5.35 $5.55 $4.40 529,551
2017-02-17 $5.40 $5.45 $5.30 $5.40 $4.29 503,632
2017-02-16 $5.35 $5.40 $5.30 $5.40 $4.29 270,494
2017-02-15 $5.40 $5.43 $5.25 $5.35 $4.25 508,397
2017-02-14 $5.35 $5.45 $5.30 $5.35 $4.25 835,341
2017-02-13 $5.40 $5.40 $5.30 $5.35 $4.25 509,155
2017-02-10 $5.35 $5.38 $5.25 $5.30 $4.21 377,571
2017-02-09 $5.40 $5.50 $5.25 $5.25 $4.17 681,385
2017-02-08 $5.45 $5.50 $5.15 $5.40 $4.29 521,106
2017-02-07 $5.35 $5.60 $5.15 $5.40 $4.29 841,758
2017-02-06 $5.30 $5.35 $5.20 $5.25 $4.17 241,333
2017-02-03 $5.30 $5.40 $5.20 $5.35 $4.25 292,437
2017-02-02 $5.30 $5.30 $5.10 $5.25 $4.17 237,329
2017-02-01 $5.45 $5.45 $5.15 $5.25 $4.17 337,673
2017-01-31 $5.30 $5.43 $5.20 $5.40 $4.29 486,253
2017-01-30 $5.30 $5.45 $5.15 $5.30 $4.21 454,687
2017-01-27 $5.30 $5.30 $5.17 $5.30 $4.21 170,497
2017-01-26 $5.35 $5.35 $5.20 $5.30 $4.21 229,533
2017-01-25 $5.15 $5.30 $5.10 $5.30 $4.21 573,658
2017-01-24 $5.05 $5.15 $4.90 $5.15 $4.09 560,936
2017-01-23 $5.10 $5.20 $4.95 $5.10 $4.05 392,340
2017-01-20 $5.15 $5.25 $5.00 $5.10 $4.05 426,277
2017-01-19 $5.25 $5.43 $5.10 $5.15 $4.09 731,817
2017-01-18 $5.70 $5.70 $5.25 $5.35 $4.25 658,709
2017-01-17 $6.00 $6.00 $5.15 $5.60 $4.44 1,642,787
2017-01-13 $6.35 $6.50 $6.35 $6.45 $5.12 211,135
2017-01-12 $6.45 $6.55 $6.25 $6.35 $5.04 182,151
2017-01-11 $6.45 $6.55 $6.40 $6.55 $5.20 272,954
2017-01-10 $6.45 $6.55 $6.45 $6.50 $5.16 254,048
2017-01-09 $6.50 $6.55 $6.45 $6.45 $5.12 122,559
2017-01-06 $6.60 $6.60 $6.45 $6.55 $5.20 229,464
2017-01-05 $6.65 $6.70 $6.48 $6.55 $5.20 316,135
2017-01-04 $6.65 $6.80 $6.65 $6.75 $5.36 354,080
2017-01-03 $7.05 $7.05 $6.58 $6.70 $5.32 409,930
2016-12-30 $6.75 $7.00 $6.70 $7.00 $5.55 290,368
2016-12-29 $6.70 $6.80 $6.68 $6.75 $5.36 213,976
2016-12-28 $6.75 $6.85 $6.60 $6.70 $5.32 179,144
2016-12-27 $6.80 $6.80 $6.70 $6.80 $5.40 176,661
2016-12-23 $6.65 $6.75 $6.55 $6.75 $5.36 110,672
2016-12-22 $6.65 $6.70 $6.60 $6.60 $5.24 83,323
2016-12-21 $6.65 $6.70 $6.55 $6.65 $5.28 142,208
2016-12-20 $6.60 $6.75 $6.60 $6.70 $5.32 230,994
2016-12-19 $6.75 $6.75 $6.60 $6.60 $5.24 203,433
2016-12-16 $6.60 $6.75 $6.55 $6.70 $5.32 530,412
2016-12-15 $6.65 $6.75 $6.53 $6.55 $5.20 290,977
2016-12-14 $6.60 $6.70 $6.55 $6.60 $5.24 167,573
2016-12-13 $6.55 $6.70 $6.55 $6.60 $5.24 610,470
2016-12-12 $6.80 $6.80 $6.55 $6.55 $5.20 190,828
2016-12-09 $6.90 $7.10 $6.75 $6.80 $5.37 455,773
2016-12-08 $6.80 $7.00 $6.75 $7.00 $5.53 316,210
2016-12-07 $6.80 $6.85 $6.63 $6.75 $5.33 421,254
2016-12-06 $6.85 $6.90 $6.60 $6.70 $5.29 276,701
2016-12-05 $6.90 $7.15 $6.65 $6.80 $5.37 647,217
2016-12-02 $6.65 $6.70 $6.60 $6.65 $5.25 136,573
2016-12-01 $6.70 $6.75 $6.55 $6.65 $5.25 152,837
2016-11-30 $6.70 $6.80 $6.60 $6.60 $5.21 158,894
2016-11-29 $6.70 $6.80 $6.65 $6.70 $5.29 234,903
2016-11-28 $6.80 $6.90 $6.65 $6.65 $5.25 255,020
2016-11-25 $6.75 $7.00 $6.75 $6.90 $5.45 131,982
2016-11-23 $6.80 $6.85 $6.70 $6.75 $5.33 245,372
2016-11-22 $6.70 $6.90 $6.65 $6.85 $5.41 146,341
2016-11-21 $6.65 $6.70 $6.55 $6.65 $5.25 113,095
2016-11-18 $6.65 $6.70 $6.45 $6.60 $5.21 511,293
2016-11-17 $6.95 $6.95 $6.55 $6.60 $5.21 396,378
2016-11-16 $6.85 $7.00 $6.70 $6.85 $5.41 341,678
2016-11-15 $6.55 $6.90 $6.43 $6.90 $5.45 373,832
2016-11-14 $6.60 $6.65 $6.45 $6.60 $5.21 549,760
2016-11-11 $6.40 $6.55 $6.35 $6.50 $5.13 582,231
2016-11-10 $6.15 $6.45 $6.00 $6.35 $5.02 572,074
2016-11-09 $5.75 $6.05 $5.75 $6.05 $4.78 543,304
2016-11-08 $5.85 $5.95 $5.75 $5.90 $4.66 662,044
2016-11-07 $6.05 $6.10 $5.90 $5.95 $4.70 364,145
2016-11-04 $5.80 $6.30 $5.20 $6.00 $4.74 609,417
2016-11-03 $6.50 $6.50 $6.35 $6.35 $5.02 187,680
2016-11-02 $6.60 $6.65 $6.40 $6.40 $5.05 95,193
2016-11-01 $6.70 $6.75 $6.50 $6.60 $5.21 182,577
2016-10-31 $6.80 $6.80 $6.65 $6.70 $5.29 226,862
2016-10-28 $6.72 $6.83 $6.71 $6.73 $5.32 151,401
2016-10-27 $6.86 $6.86 $6.70 $6.75 $5.33 151,874
2016-10-26 $6.85 $6.86 $6.76 $6.81 $5.38 176,424
2016-10-25 $6.83 $6.90 $6.81 $6.87 $5.43 171,823
2016-10-24 $6.96 $7.00 $6.80 $6.88 $5.43 276,095
2016-10-21 $6.79 $6.89 $6.76 $6.89 $5.44 327,576
2016-10-20 $7.07 $7.09 $6.82 $6.88 $5.43 437,068
2016-10-19 $7.10 $7.19 $7.06 $7.11 $5.62 190,345
2016-10-18 $7.15 $7.15 $7.05 $7.06 $5.58 154,891
2016-10-17 $7.08 $7.12 $6.98 $7.05 $5.57 240,891
2016-10-14 $7.16 $7.25 $7.05 $7.08 $5.59 255,336
2016-10-13 $7.25 $7.25 $7.12 $7.16 $5.65 149,208
2016-10-12 $7.33 $7.39 $7.25 $7.30 $5.77 79,720
2016-10-11 $7.55 $7.55 $7.29 $7.30 $5.77 132,519
2016-10-10 $7.58 $7.62 $7.52 $7.56 $5.97 102,831
2016-10-07 $7.72 $7.72 $7.46 $7.52 $5.94 151,618
2016-10-06 $7.65 $7.74 $7.56 $7.69 $6.07 129,321
2016-10-05 $7.66 $7.72 $7.59 $7.69 $6.07 109,272
2016-10-04 $7.65 $7.67 $7.55 $7.60 $6.00 71,394
2016-10-03 $7.58 $7.62 $7.51 $7.57 $5.98 111,508
2016-09-30 $7.41 $7.68 $7.41 $7.63 $6.03 232,563
2016-09-29 $7.37 $7.50 $7.34 $7.40 $5.84 157,731
2016-09-28 $7.26 $7.41 $7.26 $7.41 $5.85 171,654
2016-09-27 $7.23 $7.32 $7.22 $7.27 $5.74 136,019
2016-09-26 $7.32 $7.32 $7.21 $7.26 $5.73 202,840
2016-09-23 $7.41 $7.49 $7.34 $7.38 $5.83 352,569
2016-09-22 $7.40 $7.46 $7.33 $7.45 $5.88 449,194
2016-09-21 $7.24 $7.36 $7.22 $7.35 $5.80 211,145
2016-09-20 $7.36 $7.40 $7.23 $7.28 $5.75 426,108
2016-09-19 $7.41 $7.49 $7.33 $7.39 $5.84 177,617
2016-09-16 $7.37 $7.40 $7.28 $7.37 $5.82 638,009
2016-09-15 $7.41 $7.46 $7.32 $7.36 $5.81 161,519
2016-09-14 $7.22 $7.42 $7.14 $7.40 $5.84 643,999
2016-09-13 $7.41 $7.47 $7.13 $7.25 $5.73 535,702
2016-09-12 $7.35 $7.56 $7.32 $7.53 $5.92 217,147
2016-09-09 $7.60 $7.63 $7.37 $7.38 $5.80 318,770
2016-09-08 $7.76 $7.84 $7.67 $7.69 $6.05 194,875
2016-09-07 $7.72 $7.83 $7.70 $7.76 $6.10 624,965
2016-09-06 $7.83 $7.89 $7.69 $7.72 $6.07 228,220
2016-09-02 $7.69 $7.87 $7.64 $7.83 $6.16 175,008
2016-09-01 $7.57 $7.67 $7.55 $7.61 $5.98 118,134
2016-08-31 $7.47 $7.54 $7.41 $7.52 $5.91 289,465
2016-08-30 $7.44 $7.54 $7.41 $7.44 $5.85 172,943
2016-08-29 $7.53 $7.59 $7.46 $7.49 $5.89 155,134
2016-08-26 $7.53 $7.62 $7.49 $7.54 $5.93 276,213
2016-08-25 $7.50 $7.57 $7.45 $7.56 $5.95 148,988
2016-08-24 $7.74 $7.81 $7.48 $7.51 $5.91 272,854
2016-08-23 $7.81 $7.86 $7.69 $7.75 $6.09 245,685
2016-08-22 $7.80 $7.82 $7.68 $7.75 $6.09 163,756
2016-08-19 $7.74 $7.88 $7.70 $7.81 $6.14 314,686
2016-08-18 $7.63 $7.77 $7.60 $7.76 $6.10 343,421
2016-08-17 $7.59 $7.71 $7.59 $7.66 $6.02 226,066
2016-08-16 $7.75 $7.79 $7.60 $7.62 $5.99 293,594
2016-08-15 $7.74 $7.83 $7.68 $7.77 $6.11 222,192
2016-08-12 $7.78 $7.86 $7.65 $7.72 $6.07 184,389
2016-08-11 $7.76 $7.85 $7.76 $7.79 $6.13 173,860
2016-08-10 $7.70 $7.78 $7.60 $7.72 $6.07 412,786
2016-08-09 $7.81 $7.88 $7.64 $7.65 $6.02 229,241
2016-08-08 $8.00 $8.00 $7.78 $7.88 $6.20 309,973
2016-08-05 $7.77 $8.00 $7.77 $7.93 $6.24 392,769
2016-08-04 $7.45 $7.81 $7.45 $7.70 $6.06 616,195
2016-08-03 $7.27 $7.45 $7.21 $7.37 $5.80 439,385
2016-08-02 $7.38 $7.38 $7.26 $7.30 $5.74 652,634
2016-08-01 $7.23 $7.42 $7.21 $7.35 $5.78 266,243
2016-07-29 $7.31 $7.40 $7.24 $7.26 $5.71 468,851
2016-07-28 $7.36 $7.36 $7.25 $7.30 $5.74 284,809
2016-07-27 $7.41 $7.46 $7.31 $7.35 $5.78 209,751
2016-07-26 $7.39 $7.42 $7.26 $7.40 $5.82 264,292
2016-07-25 $7.47 $7.48 $7.30 $7.36 $5.79 246,833
2016-07-22 $7.28 $7.51 $7.28 $7.49 $5.89 441,270
2016-07-21 $7.26 $7.34 $7.24 $7.31 $5.75 253,030
2016-07-20 $7.29 $7.34 $7.20 $7.29 $5.73 203,632
2016-07-19 $7.31 $7.34 $7.20 $7.26 $5.71 382,086
2016-07-18 $7.27 $7.33 $7.22 $7.32 $5.76 355,079
2016-07-15 $7.34 $7.34 $7.20 $7.28 $5.72 268,139
2016-07-14 $7.36 $7.38 $7.24 $7.28 $5.72 199,246
2016-07-13 $7.12 $7.33 $7.10 $7.32 $5.76 360,404
2016-07-12 $7.09 $7.20 $7.07 $7.16 $5.63 555,279
2016-07-11 $7.01 $7.11 $6.99 $7.07 $5.56 255,475
2016-07-08 $6.96 $7.13 $6.89 $7.01 $5.51 358,539
2016-07-07 $6.89 $6.94 $6.86 $6.92 $5.44 286,264
2016-07-06 $6.71 $6.85 $6.68 $6.83 $5.37 263,157
2016-07-05 $6.86 $6.93 $6.56 $6.76 $5.32 795,692
2016-07-01 $6.69 $6.96 $6.69 $6.91 $5.43 342,807
2016-06-30 $6.67 $6.80 $6.56 $6.72 $5.28 608,267
2016-06-29 $6.34 $6.77 $6.27 $6.67 $5.25 773,321
2016-06-28 $6.21 $6.36 $6.15 $6.25 $4.91 418,561
2016-06-27 $6.38 $6.46 $5.94 $6.13 $4.82 1,443,810
2016-06-24 $6.35 $6.56 $6.35 $6.49 $5.10 598,152
2016-06-23 $6.62 $6.74 $6.55 $6.67 $5.25 350,862
2016-06-22 $6.55 $6.56 $6.44 $6.50 $5.11 388,366
2016-06-21 $6.78 $6.78 $6.46 $6.52 $5.13 481,366
2016-06-20 $6.75 $6.87 $6.74 $6.75 $5.31 239,539
2016-06-17 $6.86 $6.87 $6.60 $6.66 $5.24 674,553
2016-06-16 $6.90 $6.90 $6.62 $6.84 $5.38 489,441
2016-06-15 $7.02 $7.06 $6.91 $6.91 $5.43 143,508
2016-06-14 $6.88 $6.99 $6.86 $6.98 $5.49 289,775
2016-06-13 $6.96 $7.05 $6.86 $6.91 $5.43 348,540
2016-06-10 $7.14 $7.20 $6.96 $7.03 $5.50 222,202
2016-06-09 $7.15 $7.26 $7.10 $7.24 $5.67 198,324
2016-06-08 $7.15 $7.23 $7.10 $7.21 $5.64 120,401
2016-06-07 $7.14 $7.21 $7.10 $7.16 $5.61 188,115
2016-06-06 $7.10 $7.21 $7.06 $7.17 $5.61 146,368
2016-06-03 $7.19 $7.22 $7.06 $7.12 $5.57 250,610
2016-06-02 $7.19 $7.32 $7.11 $7.23 $5.66 217,362
2016-06-01 $7.22 $7.22 $7.10 $7.19 $5.63 922,391
2016-05-31 $7.11 $7.24 $7.01 $7.22 $5.65 466,251
2016-05-27 $7.15 $7.28 $7.10 $7.25 $5.68 192,312
2016-05-26 $7.06 $7.17 $7.06 $7.13 $5.58 124,914
2016-05-25 $7.04 $7.16 $7.01 $7.07 $5.53 168,616
2016-05-24 $6.87 $7.12 $6.86 $7.08 $5.54 204,403
2016-05-23 $6.90 $6.94 $6.77 $6.85 $5.36 310,481
2016-05-20 $6.90 $7.02 $6.88 $6.94 $5.43 174,625
2016-05-19 $6.85 $6.95 $6.79 $6.87 $5.38 224,203
2016-05-18 $6.96 $7.02 $6.86 $6.93 $5.43 266,993
2016-05-17 $7.13 $7.21 $6.94 $7.01 $5.49 335,205
2016-05-16 $7.13 $7.19 $7.00 $7.15 $5.60 470,658
2016-05-13 $7.22 $7.30 $7.02 $7.14 $5.59 281,726
2016-05-12 $7.41 $7.49 $7.19 $7.27 $5.69 196,476
2016-05-11 $7.72 $7.72 $7.31 $7.38 $5.78 354,646
2016-05-10 $7.97 $8.04 $7.67 $7.71 $6.04 303,764
2016-05-09 $7.82 $8.09 $7.61 $7.94 $6.22 266,149
2016-05-06 $7.14 $8.04 $7.13 $7.85 $6.15 917,162
2016-05-05 $8.03 $8.19 $7.95 $7.97 $6.24 219,919
2016-05-04 $8.03 $8.19 $7.90 $8.00 $6.26 382,125
2016-05-03 $8.17 $8.27 $8.01 $8.03 $6.29 206,550
2016-05-02 $7.96 $8.31 $7.84 $8.27 $6.47 845,733
2016-04-29 $7.28 $8.00 $7.24 $7.95 $6.22 1,074,905
2016-04-28 $7.43 $7.49 $7.30 $7.30 $5.71 235,420
2016-04-27 $7.53 $7.65 $7.39 $7.47 $5.85 169,822
2016-04-26 $7.26 $7.54 $7.23 $7.52 $5.89 171,978
2016-04-25 $7.36 $7.46 $7.21 $7.31 $5.72 234,009
2016-04-22 $7.14 $7.48 $7.14 $7.46 $5.84 339,343
2016-04-21 $7.12 $7.19 $7.08 $7.16 $5.61 103,177
2016-04-20 $7.18 $7.27 $7.08 $7.12 $5.57 181,348
2016-04-19 $7.12 $7.28 $7.12 $7.21 $5.64 206,585
2016-04-18 $7.14 $7.23 $7.05 $7.12 $5.57 229,498
2016-04-15 $7.23 $7.27 $7.16 $7.19 $5.63 173,599
2016-04-14 $7.32 $7.37 $7.21 $7.25 $5.68 138,307
2016-04-13 $7.11 $7.31 $7.10 $7.30 $5.71 250,559
2016-04-12 $7.10 $7.20 $7.05 $7.09 $5.55 199,576
2016-04-11 $7.15 $7.27 $7.08 $7.11 $5.57 171,510
2016-04-08 $7.03 $7.26 $6.99 $7.13 $5.58 240,121
2016-04-07 $7.17 $7.33 $7.06 $7.10 $5.56 180,329
2016-04-06 $7.07 $7.26 $7.07 $7.24 $5.67 205,783
2016-04-05 $7.19 $7.26 $7.08 $7.09 $5.55 356,316
2016-04-04 $7.53 $7.62 $7.23 $7.24 $5.67 440,983
2016-04-01 $7.36 $7.66 $7.32 $7.55 $5.91 269,454
2016-03-31 $7.50 $7.60 $7.33 $7.44 $5.82 372,533
2016-03-30 $7.54 $7.59 $7.48 $7.53 $5.89 303,471
2016-03-29 $7.26 $7.55 $7.26 $7.52 $5.89 337,220
2016-03-28 $7.20 $7.30 $7.12 $7.25 $5.68 367,429
2016-03-24 $7.05 $7.17 $7.05 $7.15 $5.60 356,903
2016-03-23 $7.36 $7.43 $7.10 $7.13 $5.58 274,246
2016-03-22 $7.51 $7.59 $7.29 $7.32 $5.73 283,515
2016-03-21 $7.69 $7.74 $7.52 $7.57 $5.93 285,194
2016-03-18 $7.74 $7.82 $7.64 $7.68 $6.01 400,940
2016-03-17 $7.59 $7.72 $7.56 $7.67 $6.00 211,298
2016-03-16 $7.55 $7.74 $7.55 $7.63 $5.97 236,963
2016-03-15 $7.67 $7.80 $7.50 $7.60 $5.95 318,155
2016-03-14 $7.77 $7.85 $7.70 $7.74 $6.06 134,227
2016-03-11 $7.75 $7.89 $7.75 $7.82 $6.12 193,628
2016-03-10 $7.77 $7.80 $7.65 $7.70 $6.03 274,779
2016-03-09 $7.71 $7.84 $7.66 $7.72 $6.04 267,749
2016-03-08 $7.77 $7.96 $7.71 $7.73 $6.03 368,076
2016-03-07 $7.85 $8.04 $7.68 $7.79 $6.07 451,956
2016-03-04 $7.73 $7.94 $7.73 $7.92 $6.18 315,542
2016-03-03 $7.63 $7.88 $7.52 $7.75 $6.04 371,976
2016-03-02 $7.71 $7.78 $7.62 $7.65 $5.96 329,218
2016-03-01 $7.76 $8.00 $7.69 $7.74 $6.03 335,832
2016-02-29 $7.65 $7.86 $7.57 $7.72 $6.02 438,885
2016-02-26 $7.53 $8.20 $7.24 $7.63 $5.95 573,082
2016-02-25 $7.72 $7.80 $7.56 $7.76 $6.05 224,729
2016-02-24 $7.44 $7.75 $7.36 $7.72 $6.02 485,158
2016-02-23 $7.64 $7.75 $7.54 $7.56 $5.89 170,875
2016-02-22 $7.77 $7.82 $7.60 $7.67 $5.98 357,655
2016-02-19 $7.39 $7.74 $7.34 $7.64 $5.96 622,379
2016-02-18 $7.31 $7.43 $7.05 $7.40 $5.77 481,198
2016-02-17 $7.24 $7.37 $6.98 $7.32 $5.71 480,343
2016-02-16 $7.13 $7.30 $7.08 $7.19 $5.61 409,373
2016-02-12 $6.82 $7.07 $6.68 $7.05 $5.50 410,323
2016-02-11 $6.58 $6.79 $6.50 $6.74 $5.26 719,412
2016-02-10 $6.77 $7.08 $6.60 $6.74 $5.26 519,327
2016-02-09 $6.40 $6.81 $6.33 $6.70 $5.22 523,318
2016-02-08 $6.56 $6.61 $6.43 $6.53 $5.09 556,402
2016-02-05 $7.03 $7.08 $6.63 $6.67 $5.20 706,545
2016-02-04 $7.16 $7.30 $7.00 $7.07 $5.51 200,150
2016-02-03 $7.24 $7.32 $7.07 $7.18 $5.60 253,067
2016-02-02 $7.25 $7.31 $7.10 $7.14 $5.57 243,194
2016-02-01 $7.41 $7.42 $7.22 $7.36 $5.74 280,629
2016-01-29 $7.18 $7.47 $7.12 $7.46 $5.82 344,627
2016-01-28 $7.42 $7.43 $7.15 $7.18 $5.60 198,924
2016-01-27 $7.54 $7.64 $7.32 $7.33 $5.72 279,378
2016-01-26 $7.55 $7.62 $7.34 $7.58 $5.91 265,671
2016-01-25 $7.63 $7.71 $7.48 $7.51 $5.86 273,067
2016-01-22 $7.60 $7.74 $7.52 $7.68 $5.99 365,784
2016-01-21 $7.31 $7.55 $7.10 $7.48 $5.83 532,043
2016-01-20 $6.92 $7.44 $6.84 $7.30 $5.69 562,552
2016-01-19 $7.27 $7.36 $6.89 $7.05 $5.50 409,584
2016-01-15 $7.11 $7.25 $7.03 $7.16 $5.58 331,870
2016-01-14 $7.16 $7.49 $7.03 $7.34 $5.72 426,966
2016-01-13 $7.29 $7.46 $7.06 $7.09 $5.53 380,604
2016-01-12 $7.38 $7.51 $7.15 $7.25 $5.65 627,857
2016-01-11 $7.00 $7.40 $7.00 $7.33 $5.72 542,573
2016-01-08 $6.93 $7.14 $6.87 $6.97 $5.43 504,453
2016-01-07 $6.93 $7.08 $6.87 $6.92 $5.40 732,624
2016-01-06 $7.02 $7.22 $7.02 $7.09 $5.53 329,763
2016-01-05 $7.28 $7.30 $7.02 $7.16 $5.58 294,322
2016-01-04 $7.52 $7.57 $7.20 $7.23 $5.64 768,785
2015-12-31 $7.67 $7.87 $7.57 $7.71 $6.01 435,545
2015-12-30 $7.53 $7.85 $7.49 $7.67 $5.98 412,083
2015-12-29 $7.57 $7.68 $7.49 $7.55 $5.89 439,829
2015-12-28 $7.70 $7.70 $7.49 $7.52 $5.86 456,395
2015-12-24 $7.67 $7.78 $7.62 $7.71 $6.01 79,488
2015-12-23 $7.64 $7.65 $7.54 $7.65 $5.96 136,687
2015-12-22 $7.61 $7.67 $7.51 $7.57 $5.90 307,990
2015-12-21 $7.67 $7.70 $7.54 $7.60 $5.93 351,453
2015-12-18 $7.73 $7.88 $7.61 $7.61 $5.93 834,407
2015-12-17 $7.85 $7.92 $7.65 $7.78 $6.07 308,999
2015-12-16 $7.82 $7.95 $7.73 $7.80 $6.08 238,898
2015-12-15 $7.63 $7.83 $7.60 $7.78 $6.07 265,572
2015-12-14 $7.87 $7.90 $7.50 $7.55 $5.89 280,489
2015-12-11 $8.10 $8.23 $7.80 $7.87 $6.14 370,450
2015-12-10 $8.50 $8.51 $8.16 $8.37 $6.50 309,186
2015-12-09 $8.48 $8.77 $8.31 $8.52 $6.62 766,027
2015-12-08 $8.56 $8.69 $8.45 $8.54 $6.63 292,369
2015-12-07 $8.64 $8.74 $8.54 $8.67 $6.73 249,353
2015-12-04 $8.35 $8.65 $8.32 $8.63 $6.70 245,713
2015-12-03 $8.48 $8.57 $8.24 $8.36 $6.49 277,422
2015-12-02 $8.45 $8.52 $8.33 $8.41 $6.53 285,753
2015-12-01 $8.39 $8.49 $8.34 $8.43 $6.55 628,271
2015-11-30 $8.37 $8.58 $8.29 $8.39 $6.52 429,135
2015-11-27 $8.47 $8.49 $8.24 $8.36 $6.49 134,795
2015-11-25 $8.30 $8.52 $8.17 $8.50 $6.60 418,662
2015-11-24 $8.36 $8.37 $8.13 $8.27 $6.42 180,746
2015-11-23 $8.40 $8.44 $8.24 $8.37 $6.50 296,419
2015-11-20 $8.52 $8.58 $8.30 $8.39 $6.52 273,481
2015-11-19 $8.55 $8.55 $8.31 $8.44 $6.55 186,929
2015-11-18 $8.44 $8.55 $8.27 $8.53 $6.62 386,108
2015-11-17 $8.48 $8.52 $8.32 $8.37 $6.50 262,413
2015-11-16 $8.40 $8.54 $8.32 $8.45 $6.56 264,675
2015-11-13 $8.23 $8.45 $8.00 $8.38 $6.51 303,510
2015-11-12 $8.55 $8.62 $8.23 $8.33 $6.47 288,088
2015-11-11 $8.59 $8.78 $8.50 $8.60 $6.68 237,474
2015-11-10 $8.47 $8.72 $8.45 $8.59 $6.67 377,227
2015-11-09 $9.20 $9.23 $8.43 $8.52 $6.62 718,733
2015-11-06 $9.00 $9.55 $8.85 $9.26 $7.19 1,178,803
2015-11-05 $9.00 $9.04 $8.66 $8.85 $6.87 240,201
2015-11-04 $8.89 $9.14 $8.79 $9.02 $7.00 582,535
2015-11-03 $8.79 $9.06 $8.67 $8.88 $6.90 274,925
2015-11-02 $8.72 $8.90 $8.61 $8.83 $6.86 350,357
2015-10-30 $8.60 $8.87 $8.39 $8.76 $6.80 330,105
2015-10-29 $8.72 $8.81 $8.59 $8.63 $6.70 180,692
2015-10-28 $8.48 $8.83 $8.32 $8.75 $6.80 323,866
2015-10-27 $8.67 $8.67 $8.29 $8.43 $6.55 283,650
2015-10-26 $8.61 $8.89 $8.58 $8.73 $6.78 411,698
2015-10-23 $8.59 $8.77 $8.45 $8.60 $6.68 216,552
2015-10-22 $8.40 $8.50 $8.26 $8.48 $6.59 208,703
2015-10-21 $8.34 $8.60 $8.27 $8.34 $6.48 662,686
2015-10-20 $8.40 $8.43 $8.25 $8.34 $6.48 160,351
2015-10-19 $8.32 $8.49 $8.18 $8.38 $6.51 264,678
2015-10-16 $8.11 $8.40 $7.84 $8.37 $6.50 547,445
2015-10-15 $7.84 $8.11 $7.75 $8.06 $6.26 326,844
2015-10-14 $8.07 $8.10 $7.75 $7.79 $6.05 215,990
2015-10-13 $7.79 $8.20 $7.70 $8.08 $6.27 1,055,596
2015-10-12 $7.11 $8.08 $7.05 $7.80 $6.06 1,480,837
2015-10-09 $6.89 $6.89 $6.63 $6.71 $5.21 247,715
2015-10-08 $6.96 $6.98 $6.76 $6.85 $5.32 231,590
2015-10-07 $6.87 $6.97 $6.78 $6.95 $5.40 221,181
2015-10-06 $7.05 $7.05 $6.76 $6.82 $5.30 209,935
2015-10-05 $6.83 $7.10 $6.81 $7.05 $5.48 391,165
2015-10-02 $6.64 $6.77 $6.43 $6.76 $5.25 270,890
2015-10-01 $6.68 $6.75 $6.52 $6.69 $5.20 287,306
2015-09-30 $6.49 $6.81 $6.49 $6.64 $5.16 904,469
2015-09-29 $6.55 $6.61 $6.30 $6.43 $4.99 1,067,485
2015-09-28 $6.66 $6.80 $6.51 $6.55 $5.09 408,797
2015-09-25 $7.00 $7.02 $6.58 $6.65 $5.16 245,772
2015-09-24 $6.99 $7.01 $6.80 $6.94 $5.39 233,452
2015-09-23 $7.07 $7.07 $6.92 $7.03 $5.46 202,829
2015-09-22 $7.09 $7.18 $6.97 $7.00 $5.44 191,501
2015-09-21 $7.39 $7.41 $7.07 $7.14 $5.54 208,820
2015-09-18 $7.48 $7.68 $7.28 $7.33 $5.69 491,833
2015-09-17 $7.55 $7.71 $7.50 $7.61 $5.91 228,022
2015-09-16 $7.40 $7.66 $7.33 $7.54 $5.86 304,971
2015-09-15 $7.21 $7.42 $7.15 $7.41 $5.75 263,115
2015-09-14 $7.22 $7.27 $7.12 $7.18 $5.58 253,931
2015-09-11 $7.18 $7.27 $7.10 $7.20 $5.59 287,831
2015-09-10 $7.37 $7.45 $7.25 $7.28 $5.63 301,423
2015-09-09 $7.59 $7.63 $7.36 $7.39 $5.72 229,392
2015-09-08 $7.54 $7.60 $7.40 $7.53 $5.83 498,592
2015-09-04 $7.45 $7.55 $7.30 $7.42 $5.74 343,009
2015-09-03 $7.61 $7.69 $7.42 $7.51 $5.81 286,689
2015-09-02 $7.58 $7.62 $7.45 $7.59 $5.87 362,047
2015-09-01 $7.83 $7.89 $7.41 $7.55 $5.84 2,081,173
2015-08-31 $7.67 $8.26 $7.62 $8.05 $6.23 623,503
2015-08-28 $7.48 $7.61 $7.37 $7.57 $5.86 255,377
2015-08-27 $7.46 $7.50 $7.35 $7.49 $5.80 472,807
2015-08-26 $7.55 $7.61 $7.19 $7.44 $5.76 292,736
2015-08-25 $7.65 $7.65 $7.36 $7.37 $5.70 351,440

Entravision Communications Corp - Class A (EVC) News Headlines

Recent Entravision Communications Corp - Class A (EVC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.