Leonardo S.p.A. (FINMY) Exchange: PINK

  1. Overview
  2. Leonardo S.p.A. (FINMY)

Data as of May 3, 2024

$11.71 ($0.20) 1.74%

Leonardo S.p.A. - Daily Information
Click for more stock information on Leonardo S.p.A..
Daily Information Data
Date May 3, 2024
Open $11.62
Previous Close $11.71
High $11.73
Low $11.58
Adjusted Open $11.62
Previous Adjusted Close $11.71
Adjusted High $11.73
Adjusted Low $11.58

About Leonardo S.p.A. (FINMY)

No Description Available

Invest in Leonardo S.p.A. (FINMY)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Leonardo S.p.A. (FINMY)

Date Open High Low Close Adj.Close Volume
2024-04-26 $11.62 $11.73 $11.58 $11.71 $11.71 304,199
2024-04-25 $11.17 $11.51 $11.16 $11.51 $11.51 132,200
2024-04-24 $11.86 $11.88 $11.70 $11.88 $11.88 32,215
2024-04-23 $11.79 $11.98 $11.77 $11.81 $11.81 15,717
2024-04-22 $11.52 $11.63 $11.49 $11.63 $11.63 10,067
2024-04-19 $11.60 $11.65 $11.46 $11.50 $11.50 18,848
2024-04-18 $11.54 $11.71 $11.54 $11.69 $11.69 11,144
2024-04-17 $11.94 $11.96 $11.79 $11.82 $11.82 16,372
2024-04-16 $12.10 $12.11 $11.90 $11.98 $11.98 21,308
2024-04-15 $12.05 $12.05 $11.87 $11.99 $11.99 15,257
2024-04-12 $11.78 $11.85 $11.68 $11.77 $11.77 7,209
2024-04-11 $11.58 $11.72 $11.50 $11.72 $11.72 58,071
2024-04-10 $11.41 $11.64 $11.41 $11.61 $11.61 60,094
2024-04-09 $11.95 $11.95 $11.66 $11.69 $11.69 65,112
2024-04-08 $12.82 $12.88 $12.75 $12.86 $12.86 42,889
2024-04-05 $12.41 $12.63 $12.41 $12.47 $12.47 18,018
2024-04-04 $12.57 $12.58 $12.40 $12.58 $12.58 22,938
2024-04-03 $12.50 $12.66 $12.50 $12.58 $12.58 22,938
2024-04-02 $12.24 $12.37 $12.24 $12.37 $12.37 118,703
2024-04-01 $12.46 $12.81 $12.46 $12.57 $12.57 58,359
2024-03-28 $12.53 $12.58 $12.51 $12.57 $12.57 58,359
2024-03-27 $12.51 $12.51 $12.36 $12.40 $12.40 9,245
2024-03-26 $12.44 $12.52 $12.40 $12.52 $12.52 12,772
2024-03-25 $12.27 $12.46 $12.27 $12.46 $12.46 36,184
2024-03-22 $12.08 $12.13 $12.04 $12.13 $12.13 24,780
2024-03-21 $12.02 $12.04 $11.90 $11.93 $11.93 54,146
2024-03-20 $12.01 $12.15 $11.91 $12.15 $12.15 15,227
2024-03-19 $11.87 $12.00 $11.85 $11.95 $11.95 33,110
2024-03-18 $11.85 $11.85 $11.75 $11.82 $11.82 51,232
2024-03-15 $11.55 $11.64 $11.50 $11.64 $11.64 348,244
2024-03-14 $11.59 $11.66 $11.53 $11.59 $11.59 155,326
2024-03-13 $11.34 $11.39 $11.28 $11.33 $11.33 5,931
2024-03-12 $10.88 $10.94 $10.77 $10.89 $10.89 8,466
2024-03-11 $10.79 $10.89 $10.71 $10.89 $10.89 8,466
2024-03-08 $11.29 $11.29 $11.17 $11.25 $11.25 12,757
2024-03-07 $11.34 $11.41 $11.27 $11.36 $11.36 22,491
2024-03-06 $11.26 $11.44 $11.26 $11.42 $11.42 18,300
2024-03-05 $11.17 $11.29 $11.17 $11.25 $11.25 19,858
2024-03-04 $11.19 $11.20 $11.12 $11.14 $11.14 13,938
2024-03-01 $10.99 $11.04 $10.89 $11.02 $11.02 34,342
2024-02-29 $10.77 $10.83 $10.62 $10.62 $10.62 33,645
2024-02-28 $10.65 $10.68 $10.59 $10.63 $10.63 19,919
2024-02-27 $10.68 $10.68 $10.59 $10.63 $10.63 37,880
2024-02-26 $10.65 $10.80 $10.64 $10.80 $10.80 32,356
2024-02-23 $10.28 $10.31 $10.21 $10.29 $10.29 24,508
2024-02-22 $10.27 $10.30 $10.24 $10.30 $10.30 20,226
2024-02-21 $10.35 $10.35 $10.23 $10.27 $10.27 577,992
2024-02-20 $10.46 $10.48 $10.34 $10.46 $10.46 671,582
2024-02-16 $10.02 $10.18 $10.02 $10.10 $10.10 59,991
2024-02-15 $9.96 $10.02 $9.87 $10.00 $10.00 15,289
2024-02-14 $9.63 $9.87 $9.63 $9.77 $9.77 13,950
2024-02-13 $9.32 $9.32 $9.18 $9.24 $9.24 8,233
2024-02-12 $9.15 $9.25 $9.15 $9.25 $9.25 6,458
2024-02-09 $9.22 $9.22 $9.08 $9.18 $9.18 9,533
2024-02-08 $8.86 $8.91 $8.77 $8.82 $8.82 5,364
2024-02-07 $8.97 $9.06 $8.92 $9.06 $9.06 36,457
2024-02-06 $9.02 $9.05 $9.00 $9.01 $9.01 4,442
2024-02-05 $8.70 $8.73 $8.65 $8.73 $8.73 1,654
2024-02-02 $8.59 $8.69 $8.59 $8.69 $8.69 960
2024-02-01 $8.65 $8.65 $8.61 $8.61 $8.61 946
2024-01-31 $8.78 $8.82 $8.71 $8.71 $8.71 2,585
2024-01-30 $8.78 $8.79 $8.77 $8.79 $8.79 1,570
2024-01-29 $8.67 $8.75 $8.67 $8.69 $8.69 3,450
2024-01-26 $8.72 $8.73 $8.65 $8.65 $8.65 11,271
2024-01-25 $8.81 $8.89 $8.81 $8.87 $8.87 2,428
2024-01-24 $8.83 $8.88 $8.81 $8.87 $8.87 2,274
2024-01-23 $8.73 $8.76 $8.73 $8.76 $8.76 2,443
2024-01-22 $8.99 $8.99 $8.92 $8.92 $8.92 3,137
2024-01-19 $8.94 $9.02 $8.93 $8.97 $8.97 2,820
2024-01-18 $9.14 $9.14 $9.06 $9.12 $9.12 11,415
2024-01-17 $9.15 $9.22 $9.15 $9.18 $9.18 113,487
2024-01-16 $9.30 $9.30 $9.24 $9.26 $9.26 9,181
2024-01-12 $9.40 $9.46 $9.40 $9.44 $9.44 13,909
2024-01-11 $9.26 $9.30 $9.25 $9.30 $9.30 55,625
2024-01-10 $9.05 $9.06 $9.05 $9.06 $9.06 31,217
2024-01-09 $9.06 $9.06 $8.95 $8.95 $8.95 3,223
2024-01-08 $8.91 $8.95 $8.91 $8.95 $8.95 15,975
2024-01-05 $8.81 $8.82 $8.81 $8.81 $8.81 1,983
2024-01-04 $8.72 $8.88 $8.72 $8.87 $8.87 6,034
2024-01-03 $8.35 $8.42 $8.35 $8.40 $8.40 13,506
2024-01-02 $8.20 $8.20 $8.20 $8.20 $8.20 467
2023-12-29 $8.24 $8.27 $8.20 $8.20 $8.20 3,217
2023-12-28 $8.29 $8.29 $8.27 $8.27 $8.27 388
2023-12-27 $8.15 $8.18 $8.15 $8.18 $8.18 656
2023-12-26 $8.05 $8.10 $8.05 $8.06 $8.06 4,434
2023-12-22 $8.07 $8.07 $8.05 $8.07 $8.07 907
2023-12-21 $7.96 $8.12 $7.96 $8.12 $8.12 4,506
2023-12-20 $7.95 $7.95 $7.87 $7.95 $7.95 4,064
2023-12-19 $8.00 $8.03 $7.99 $8.03 $8.03 1,506
2023-12-18 $7.95 $7.95 $7.94 $7.95 $7.95 2,741
2023-12-15 $7.97 $8.00 $7.96 $7.98 $7.98 3,264
2023-12-14 $7.83 $7.95 $7.83 $7.88 $7.88 5,716
2023-12-13 $7.60 $7.92 $7.60 $7.92 $7.92 2,340
2023-12-12 $7.37 $7.43 $7.37 $7.43 $7.43 578
2023-12-11 $7.31 $7.46 $7.31 $7.41 $7.41 3,153
2023-12-08 $7.36 $7.36 $7.36 $7.36 $7.36 4,011
2023-12-07 $7.26 $7.31 $7.25 $7.31 $7.31 5,377
2023-12-06 $7.43 $7.45 $7.41 $7.45 $7.45 9,192
2023-12-05 $7.48 $7.48 $7.44 $7.48 $7.48 4,181
2023-12-04 $7.67 $7.67 $7.62 $7.64 $7.64 1,469
2023-12-01 $7.68 $7.73 $7.68 $7.73 $7.73 1,039
2023-11-30 $7.83 $7.86 $7.66 $7.66 $7.66 6,073
2023-11-29 $7.64 $7.70 $7.63 $7.67 $7.67 5,113
2023-11-28 $7.70 $7.71 $7.66 $7.71 $7.71 4,242
2023-11-27 $7.60 $7.63 $7.60 $7.63 $7.63 9,047
2023-11-24 $7.98 $7.98 $7.95 $7.95 $7.95 707
2023-11-22 $7.79 $7.79 $7.71 $7.77 $7.77 3,341
2023-11-21 $8.08 $8.08 $8.00 $8.00 $8.00 1,943
2023-11-20 $8.06 $8.15 $8.06 $8.13 $8.13 7,463
2023-11-17 $7.99 $7.99 $7.99 $7.99 $7.99 840
2023-11-16 $7.88 $7.89 $7.76 $7.76 $7.76 1,401
2023-11-15 $7.66 $7.81 $7.66 $7.74 $7.74 1,698
2023-11-14 $7.84 $7.84 $7.69 $7.70 $7.70 1,942
2023-11-13 $7.89 $7.92 $7.89 $7.92 $7.92 2,730
2023-11-10 $7.77 $7.97 $7.77 $7.94 $7.94 54,654
2023-11-09 $7.60 $7.67 $7.51 $7.51 $7.51 382,713
2023-11-08 $7.61 $7.61 $7.54 $7.56 $7.56 1,725,307
2023-11-07 $7.60 $7.60 $7.48 $7.59 $7.59 1,504
2023-11-06 $7.62 $7.71 $7.48 $7.63 $7.63 266,114
2023-11-03 $7.76 $7.76 $7.64 $7.75 $7.75 2,824
2023-11-02 $7.77 $7.77 $7.64 $7.72 $7.72 873,490
2023-11-01 $7.56 $7.68 $7.55 $7.61 $7.61 3,729
2023-10-31 $7.49 $7.56 $7.44 $7.56 $7.56 369,185
2023-10-30 $7.53 $7.53 $7.46 $7.52 $7.52 10,682
2023-10-27 $7.30 $7.36 $7.28 $7.29 $7.29 559,156
2023-10-26 $7.44 $7.44 $7.37 $7.38 $7.38 12,404
2023-10-25 $7.30 $7.48 $7.28 $7.34 $7.34 204,077
2023-10-24 $7.41 $7.42 $7.36 $7.36 $7.36 4,327
2023-10-23 $7.33 $7.33 $7.22 $7.22 $7.22 4,837
2023-10-20 $7.34 $7.34 $7.31 $7.31 $7.31 730,393
2023-10-19 $7.45 $7.45 $7.35 $7.35 $7.35 901
2023-10-18 $7.67 $7.67 $7.46 $7.58 $7.58 3,647,153
2023-10-17 $7.51 $7.68 $7.51 $7.60 $7.60 40,426
2023-10-16 $7.48 $7.56 $7.37 $7.50 $7.50 2,926
2023-10-13 $7.48 $7.48 $7.48 $7.48 $7.48 206
2023-10-12 $7.54 $7.54 $7.43 $7.50 $7.50 1,125
2023-10-11 $7.35 $7.35 $7.33 $7.33 $7.33 1,662
2023-10-10 $7.23 $7.23 $7.22 $7.23 $7.23 3,020
2023-10-09 $7.11 $7.12 $7.11 $7.12 $7.12 551
2023-10-06 $6.78 $6.81 $6.78 $6.80 $6.80 10,001
2023-10-05 $6.82 $6.82 $6.82 $6.82 $6.82 4,257
2023-10-04 $6.89 $6.94 $6.89 $6.94 $6.94 1,818
2023-10-03 $7.08 $7.08 $7.01 $7.03 $7.03 929
2023-10-02 $7.15 $7.15 $7.06 $7.06 $7.06 303
2023-09-29 $7.31 $7.31 $7.21 $7.21 $7.21 431
2023-09-28 $7.19 $7.23 $7.19 $7.19 $7.19 1,698
2023-09-27 $7.13 $7.13 $7.13 $7.13 $7.13 1,209
2023-09-26 $7.11 $7.15 $7.04 $7.04 $7.04 5,900
2023-09-25 $7.19 $7.19 $7.19 $7.19 $7.19 659
2023-09-22 $7.29 $7.29 $7.16 $7.16 $7.16 2,460
2023-09-21 $7.36 $7.36 $7.25 $7.25 $7.25 4,798
2023-09-20 $7.49 $7.49 $7.44 $7.44 $7.44 63,802
2023-09-19 $7.45 $7.51 $7.36 $7.42 $7.42 14,837
2023-09-18 $7.37 $7.37 $7.32 $7.32 $7.32 2,224
2023-09-15 $7.38 $7.44 $7.37 $7.39 $7.39 1,383
2023-09-14 $7.33 $7.33 $7.31 $7.31 $7.31 1,894
2023-09-13 $7.39 $7.42 $7.37 $7.37 $7.37 929
2023-09-12 $7.40 $7.43 $7.35 $7.37 $7.37 7,464
2023-09-11 $7.43 $7.47 $7.37 $7.40 $7.40 10,788
2023-09-08 $7.39 $7.43 $7.28 $7.43 $7.43 1,158
2023-09-07 $7.39 $7.41 $7.39 $7.39 $7.39 1,416
2023-09-06 $7.34 $7.37 $7.34 $7.35 $7.35 1,935
2023-09-05 $7.26 $7.31 $7.22 $7.27 $7.27 3,031
2023-09-01 $7.20 $7.20 $7.20 $7.20 $7.20 555
2023-08-31 $7.18 $7.23 $7.18 $7.21 $7.21 3,683
2023-08-30 $7.16 $7.29 $7.15 $7.17 $7.17 2,942
2023-08-29 $7.03 $7.16 $7.03 $7.11 $7.11 1,267
2023-08-28 $7.05 $7.05 $7.05 $7.05 $7.05 999
2023-08-25 $6.97 $6.99 $6.97 $6.99 $6.99 8,359
2023-08-24 $7.07 $7.07 $6.95 $6.95 $6.95 31,028
2023-08-23 $7.04 $7.09 $7.01 $7.09 $7.09 1,076
2023-08-22 $7.00 $7.00 $6.89 $6.99 $6.99 3,112
2023-08-21 $6.97 $6.99 $6.97 $6.99 $6.99 914
2023-08-18 $6.92 $6.92 $6.92 $6.92 $6.92 402
2023-08-17 $6.96 $6.98 $6.85 $6.93 $6.93 51,150
2023-08-16 $6.92 $6.93 $6.92 $6.93 $6.93 1,532
2023-08-15 $6.95 $7.02 $6.91 $6.91 $6.91 12,797
2023-08-14 $7.09 $7.13 $7.09 $7.13 $7.13 3,045
2023-08-11 $7.25 $7.25 $7.20 $7.20 $7.20 2,221
2023-08-10 $7.29 $7.29 $7.29 $7.29 $7.29 100
2023-08-09 $7.27 $7.31 $7.27 $7.31 $7.31 2,027
2023-08-08 $7.27 $7.27 $7.27 $7.27 $7.27 1,223
2023-08-07 $7.30 $7.34 $7.18 $7.27 $7.27 3,858
2023-08-04 $7.08 $7.14 $7.06 $7.06 $7.06 3,695
2023-08-03 $6.80 $6.84 $6.77 $6.80 $6.80 1,952
2023-08-02 $6.85 $6.85 $6.83 $6.83 $6.83 2,301
2023-08-01 $6.78 $6.84 $6.70 $6.76 $6.76 60,240
2023-07-31 $6.70 $6.78 $6.70 $6.70 $6.70 26,634
2023-07-28 $6.50 $6.62 $6.41 $6.50 $6.50 35,318
2023-07-27 $6.42 $6.44 $6.40 $6.41 $6.41 3,140
2023-07-26 $6.34 $6.40 $6.33 $6.40 $6.40 3,944
2023-07-25 $6.30 $6.38 $6.30 $6.38 $6.38 892
2023-07-24 $6.35 $6.43 $6.35 $6.43 $6.43 1,068
2023-07-21 $6.43 $6.43 $6.40 $6.40 $6.40 801
2023-07-20 $6.47 $6.53 $6.47 $6.53 $6.53 1,902
2023-07-19 $6.57 $6.57 $6.45 $6.47 $6.47 6,712
2023-07-18 $6.55 $6.67 $6.55 $6.58 $6.58 6,472
2023-07-17 $6.41 $6.47 $6.41 $6.47 $6.47 92,741
2023-07-14 $6.28 $6.33 $6.28 $6.28 $6.28 17,779
2023-07-13 $6.30 $6.30 $6.28 $6.30 $6.30 1,950
2023-07-12 $6.13 $6.20 $6.13 $6.20 $6.20 3,153
2023-07-11 $6.00 $6.09 $6.00 $6.09 $6.09 569
2023-07-10 $5.94 $5.94 $5.90 $5.90 $5.90 2,146
2023-07-07 $5.74 $5.80 $5.74 $5.77 $5.77 1,134
2023-07-06 $5.61 $5.61 $5.61 $5.61 $5.61 451
2023-07-05 $5.67 $5.69 $5.58 $5.69 $5.69 2,776
2023-07-03 $5.77 $5.77 $5.72 $5.72 $5.72 1,877
2023-06-30 $5.61 $5.75 $5.61 $5.75 $5.75 822
2023-06-29 $5.63 $5.63 $5.55 $5.55 $5.55 1,306
2023-06-28 $5.63 $5.63 $5.63 $5.63 $5.63 174
2023-06-27 $5.51 $5.56 $5.50 $5.56 $5.56 1,230
2023-06-26 $5.49 $5.57 $5.49 $5.50 $5.50 3,478
2023-06-23 $5.75 $5.75 $5.75 $5.75 $5.75 2,089
2023-06-22 $5.79 $5.83 $5.79 $5.83 $5.83 1,089
2023-06-21 $5.74 $5.79 $5.74 $5.79 $5.79 3,152
2023-06-20 $5.76 $5.76 $5.72 $5.72 $5.72 1,164
2023-06-16 $5.68 $5.78 $5.68 $5.71 $5.71 3,121
2023-06-15 $5.50 $5.60 $5.50 $5.60 $5.60 1,991
2023-06-14 $5.63 $5.63 $5.63 $5.63 $5.63 104
2023-06-13 $5.62 $5.63 $5.58 $5.63 $5.63 55,111
2023-06-12 $5.56 $5.56 $5.56 $5.56 $5.56 382
2023-06-09 $5.50 $5.51 $5.47 $5.47 $5.47 1,309
2023-06-08 $5.39 $5.48 $5.39 $5.48 $5.48 725
2023-06-07 $5.37 $5.37 $5.37 $5.37 $5.37 243
2023-06-06 $5.43 $5.43 $5.40 $5.41 $5.41 2,462
2023-06-05 $5.46 $5.46 $5.46 $5.46 $5.46 212
2023-06-02 $5.50 $5.50 $5.42 $5.46 $5.46 8,723
2023-06-01 $5.44 $5.63 $5.44 $5.50 $5.50 963
2023-05-31 $5.45 $5.47 $5.31 $5.31 $5.31 11,835
2023-05-30 $5.63 $5.63 $5.51 $5.51 $5.51 2,937
2023-05-26 $5.53 $5.62 $5.53 $5.60 $5.60 8,777
2023-05-25 $5.56 $5.56 $5.50 $5.50 $5.50 1,503
2023-05-24 $5.66 $5.66 $5.51 $5.55 $5.55 1,931
2023-05-23 $5.76 $5.83 $5.76 $5.80 $5.80 6,523
2023-05-22 $5.94 $6.10 $5.88 $5.88 $5.88 6,795
2023-05-19 $5.98 $6.19 $5.91 $6.05 $5.97 54,939
2023-05-18 $6.09 $6.09 $6.09 $6.09 $6.02 130
2023-05-17 $6.06 $6.09 $6.06 $6.09 $6.02 1,015
2023-05-16 $5.96 $6.02 $5.96 $6.02 $5.94 995
2023-05-15 $5.97 $5.97 $5.97 $5.97 $5.89 211
2023-05-12 $5.91 $5.91 $5.91 $5.91 $5.83 564
2023-05-11 $5.75 $5.75 $5.75 $5.75 $5.67 232
2023-05-10 $5.79 $5.81 $5.79 $5.79 $5.71 2,857
2023-05-09 $5.67 $5.71 $5.65 $5.67 $5.60 11,011
2023-05-08 $5.68 $5.70 $5.68 $5.70 $5.62 5,776
2023-05-05 $5.66 $5.72 $5.66 $5.72 $5.65 4,342
2023-05-04 $5.62 $5.67 $5.62 $5.67 $5.60 14,333
2023-05-03 $6.00 $6.00 $5.87 $5.87 $5.87 1,128
2023-05-02 $5.86 $5.86 $5.80 $5.80 $5.80 2,841
2023-05-01 $5.92 $5.93 $5.89 $5.89 $5.89 1,697
2023-04-28 $5.85 $5.91 $5.83 $5.91 $5.91 827
2023-04-27 $5.97 $5.97 $5.94 $5.96 $5.96 2,948
2023-04-26 $5.85 $5.88 $5.85 $5.86 $5.86 12,673
2023-04-25 $5.93 $5.95 $5.89 $5.91 $5.91 21,918
2023-04-24 $6.05 $6.08 $6.05 $6.08 $6.08 1,154
2023-04-21 $6.15 $6.15 $6.15 $6.15 $6.15 1,227
2023-04-20 $6.23 $6.24 $6.20 $6.24 $6.24 9,737
2023-04-19 $6.27 $6.27 $6.22 $6.22 $6.22 1,986
2023-04-18 $6.30 $6.35 $6.29 $6.29 $6.29 1,320
2023-04-17 $6.42 $6.42 $6.37 $6.37 $6.37 2,100
2023-04-14 $6.43 $6.43 $6.41 $6.43 $6.43 1,018
2023-04-13 $6.42 $6.45 $6.40 $6.42 $6.42 16,352
2023-04-12 $6.14 $6.19 $6.14 $6.17 $6.17 10,612
2023-04-11 $6.15 $6.23 $6.15 $6.19 $6.19 3,703
2023-04-10 $6.20 $6.20 $6.07 $6.07 $6.07 9,377
2023-04-06 $6.09 $6.14 $6.07 $6.13 $6.13 55,965
2023-04-05 $5.98 $5.98 $5.97 $5.98 $5.98 3,489
2023-04-04 $6.05 $6.05 $5.99 $6.00 $6.00 2,268
2023-04-03 $5.90 $5.95 $5.90 $5.92 $5.92 1,714
2023-03-31 $5.88 $5.88 $5.84 $5.84 $5.84 1,437
2023-03-30 $5.89 $5.89 $5.87 $5.89 $5.89 2,852
2023-03-29 $5.85 $5.89 $5.85 $5.87 $5.87 2,674
2023-03-28 $5.84 $5.84 $5.84 $5.84 $5.84 1,092
2023-03-27 $5.87 $5.88 $5.86 $5.88 $5.88 1,870
2023-03-24 $5.66 $5.72 $5.66 $5.72 $5.72 4,383
2023-03-23 $5.97 $5.99 $5.93 $5.93 $5.93 3,084
2023-03-22 $5.89 $5.93 $5.89 $5.93 $5.93 2,122
2023-03-21 $5.80 $5.84 $5.80 $5.83 $5.83 2,274
2023-03-20 $5.50 $5.63 $5.50 $5.61 $5.61 3,771
2023-03-17 $5.49 $5.53 $5.42 $5.53 $5.53 7,694
2023-03-16 $5.57 $5.68 $5.57 $5.67 $5.67 7,259
2023-03-15 $5.74 $5.74 $5.53 $5.58 $5.58 13,228
2023-03-14 $5.95 $6.05 $5.95 $6.05 $6.05 2,811
2023-03-13 $5.88 $5.88 $5.87 $5.87 $5.87 1,986
2023-03-10 $5.85 $5.85 $5.80 $5.80 $5.80 2,525
2023-03-09 $5.60 $5.62 $5.57 $5.57 $5.57 7,059
2023-03-08 $5.67 $5.67 $5.54 $5.54 $5.54 2,715
2023-03-07 $5.77 $5.80 $5.69 $5.69 $5.69 2,436
2023-03-06 $5.77 $5.80 $5.76 $5.78 $5.78 8,425
2023-03-03 $5.64 $5.70 $5.64 $5.70 $5.70 9,398
2023-03-02 $5.59 $5.63 $5.59 $5.63 $5.63 6,252
2023-03-01 $5.62 $5.63 $5.59 $5.61 $5.61 6,328
2023-02-28 $5.60 $5.60 $5.56 $5.56 $5.56 3,281
2023-02-27 $5.57 $5.58 $5.56 $5.57 $5.57 5,609
2023-02-24 $5.50 $5.50 $5.49 $5.49 $5.49 1,331
2023-02-23 $5.47 $5.51 $5.47 $5.49 $5.49 4,341
2023-02-22 $5.47 $5.47 $5.43 $5.43 $5.43 2,334
2023-02-21 $5.53 $5.55 $5.50 $5.51 $5.51 11,941
2023-02-17 $5.52 $5.58 $5.52 $5.54 $5.54 3,817
2023-02-16 $5.51 $5.55 $5.49 $5.55 $5.55 150,468
2023-02-15 $5.37 $5.41 $5.37 $5.41 $5.41 2,765
2023-02-14 $5.38 $5.38 $5.35 $5.37 $5.37 13,202
2023-02-13 $5.35 $5.35 $5.32 $5.35 $5.35 103,051
2023-02-10 $5.22 $5.24 $5.19 $5.19 $5.19 27,675
2023-02-09 $5.20 $5.20 $5.18 $5.19 $5.19 3,408
2023-02-08 $5.11 $5.12 $5.10 $5.11 $5.11 3,641
2023-02-07 $5.02 $5.05 $5.01 $5.05 $5.05 2,433
2023-02-06 $5.05 $5.05 $4.93 $4.93 $4.93 5,479
2023-02-03 $5.13 $5.13 $5.08 $5.09 $5.09 5,227
2023-02-02 $5.19 $5.19 $5.17 $5.17 $5.17 1,043
2023-02-01 $5.14 $5.17 $5.14 $5.17 $5.17 13,628
2023-01-31 $5.06 $5.10 $5.04 $5.10 $5.10 3,589
2023-01-30 $5.21 $5.23 $5.14 $5.15 $5.15 17,807
2023-01-27 $5.17 $5.17 $5.12 $5.15 $5.15 5,008
2023-01-26 $5.23 $5.23 $5.15 $5.16 $5.16 7,279
2023-01-25 $5.11 $5.14 $5.10 $5.12 $5.12 95,244
2023-01-24 $4.95 $4.98 $4.94 $4.96 $4.96 9,574
2023-01-23 $4.88 $4.96 $4.88 $4.96 $4.96 55,869
2023-01-20 $4.77 $4.79 $4.77 $4.78 $4.78 2,194
2023-01-19 $4.69 $4.75 $4.69 $4.74 $4.74 10,156
2023-01-18 $4.63 $4.63 $4.62 $4.63 $4.63 2,748
2023-01-17 $4.64 $4.64 $4.62 $4.62 $4.62 4,016
2023-01-13 $4.38 $4.41 $4.38 $4.41 $4.41 5,400
2023-01-12 $4.35 $4.41 $4.35 $4.40 $4.40 32,004
2023-01-11 $4.31 $4.31 $4.29 $4.29 $4.29 810
2023-01-10 $4.29 $4.29 $4.28 $4.28 $4.28 5,235
2023-01-09 $4.29 $4.29 $4.27 $4.28 $4.28 3,376
2023-01-06 $4.24 $4.30 $4.23 $4.30 $4.30 15,652
2023-01-05 $4.22 $4.22 $4.17 $4.17 $4.17 66,976
2023-01-04 $4.23 $4.25 $4.19 $4.25 $4.25 1,764
2023-01-03 $4.32 $4.34 $4.32 $4.34 $4.34 876
2022-12-30 $4.28 $4.28 $4.27 $4.27 $4.27 3,009
2022-12-29 $4.29 $4.32 $4.29 $4.32 $4.32 2,718
2022-12-28 $4.26 $4.28 $4.26 $4.28 $4.28 987
2022-12-27 $4.29 $4.30 $4.29 $4.30 $4.30 2,211
2022-12-23 $4.26 $4.26 $4.24 $4.24 $4.24 7,005
2022-12-22 $4.17 $4.18 $4.13 $4.16 $4.16 3,958
2022-12-21 $4.18 $4.19 $4.18 $4.19 $4.19 1,794
2022-12-20 $4.10 $4.10 $4.08 $4.08 $4.08 2,435
2022-12-19 $4.00 $4.03 $3.99 $4.00 $4.00 5,713
2022-12-16 $4.06 $4.10 $4.06 $4.08 $4.08 19,733
2022-12-15 $4.07 $4.07 $4.06 $4.06 $4.06 4,597
2022-12-14 $4.05 $4.11 $3.98 $3.98 $3.98 6,711
2022-12-13 $4.04 $4.05 $4.02 $4.02 $4.02 12,128
2022-12-12 $4.03 $4.03 $3.99 $4.00 $4.00 6,267
2022-12-09 $3.98 $3.99 $3.96 $3.97 $3.97 16,268
2022-12-08 $4.08 $4.08 $4.03 $4.03 $4.03 14,422
2022-12-07 $4.02 $4.04 $4.01 $4.02 $4.02 11,118
2022-12-06 $4.03 $4.06 $4.01 $4.01 $4.01 7,426
2022-12-05 $4.02 $4.04 $3.98 $4.00 $4.00 2,701
2022-12-02 $3.99 $4.04 $3.98 $4.04 $4.04 599
2022-12-01 $3.99 $4.01 $3.99 $4.01 $4.01 11,304
2022-11-30 $3.92 $3.97 $3.92 $3.97 $3.97 3,677
2022-11-29 $3.99 $4.00 $3.99 $3.99 $3.99 2,502
2022-11-28 $4.05 $4.05 $3.99 $3.99 $3.99 1,919
2022-11-25 $3.93 $3.94 $3.93 $3.94 $3.94 20,271
2022-11-23 $3.87 $3.88 $3.83 $3.86 $3.86 5,651
2022-11-22 $3.80 $3.84 $3.80 $3.84 $3.84 12,344
2022-11-21 $3.76 $3.79 $3.73 $3.74 $3.74 10,365
2022-11-18 $3.77 $3.79 $3.75 $3.78 $3.78 6,851
2022-11-17 $3.79 $3.80 $3.78 $3.79 $3.79 2,886
2022-11-16 $3.86 $3.93 $3.85 $3.89 $3.89 10,311
2022-11-15 $3.84 $3.86 $3.79 $3.82 $3.82 54,594
2022-11-14 $3.76 $3.76 $3.73 $3.73 $3.73 14,081
2022-11-11 $3.60 $3.63 $3.60 $3.63 $3.63 3,753
2022-11-10 $3.58 $3.61 $3.58 $3.61 $3.61 1,618
2022-11-09 $3.60 $3.63 $3.57 $3.58 $3.58 24,579
2022-11-08 $3.64 $3.64 $3.51 $3.61 $3.61 2,524
2022-11-07 $3.73 $3.76 $3.70 $3.70 $3.70 6,164
2022-11-04 $3.77 $3.77 $3.71 $3.72 $3.72 5,103
2022-11-03 $3.96 $4.06 $3.95 $3.95 $3.95 8,411
2022-11-02 $4.06 $4.06 $4.02 $4.02 $4.02 17,306
2022-11-01 $4.06 $4.06 $3.97 $4.00 $4.00 2,749
2022-10-31 $3.97 $4.03 $3.94 $4.02 $4.02 6,948
2022-10-28 $3.95 $4.03 $3.94 $4.03 $4.03 17,080
2022-10-27 $3.93 $3.94 $3.93 $3.94 $3.94 25,566
2022-10-26 $3.87 $3.92 $3.87 $3.89 $3.89 2,136
2022-10-25 $3.76 $3.84 $3.75 $3.84 $3.84 80,799
2022-10-24 $3.77 $3.83 $3.75 $3.75 $3.75 2,379
2022-10-21 $3.69 $3.84 $3.68 $3.75 $3.75 369,870
2022-10-20 $3.66 $3.68 $3.65 $3.68 $3.68 252,254
2022-10-19 $3.66 $3.66 $3.55 $3.61 $3.61 9,251
2022-10-18 $3.55 $3.60 $3.49 $3.57 $3.57 55,243
2022-10-17 $3.52 $3.61 $3.49 $3.59 $3.59 5,875
2022-10-14 $3.45 $3.45 $3.43 $3.43 $3.43 314
2022-10-13 $3.38 $3.51 $3.38 $3.50 $3.50 8,913
2022-10-12 $3.35 $3.39 $3.32 $3.37 $3.37 81,427
2022-10-11 $3.53 $3.77 $3.45 $3.52 $3.52 5,867
2022-10-10 $3.54 $3.60 $3.54 $3.55 $3.55 3,285
2022-10-07 $3.57 $3.60 $3.55 $3.55 $3.55 17,880
2022-10-06 $3.54 $3.54 $3.46 $3.46 $3.46 8,191
2022-10-05 $3.58 $3.63 $3.55 $3.63 $3.63 3,731
2022-10-04 $3.68 $3.71 $3.68 $3.70 $3.70 8,030
2022-10-03 $3.58 $3.59 $3.50 $3.57 $3.57 18,555
2022-09-30 $3.51 $3.51 $3.47 $3.47 $3.47 25,096
2022-09-29 $3.58 $3.58 $3.51 $3.57 $3.57 11,218
2022-09-28 $3.43 $3.55 $3.41 $3.55 $3.55 61,525
2022-09-27 $3.71 $3.71 $3.63 $3.66 $3.66 22,056
2022-09-26 $3.69 $3.79 $3.69 $3.72 $3.72 21,727
2022-09-23 $3.81 $3.81 $3.67 $3.71 $3.71 123,616
2022-09-22 $3.95 $4.02 $3.92 $4.02 $4.02 3,577
2022-09-21 $3.97 $3.99 $3.94 $3.99 $3.99 21,221
2022-09-20 $3.78 $3.82 $3.71 $3.76 $3.76 9,117
2022-09-19 $3.76 $3.88 $3.76 $3.79 $3.79 1,938
2022-09-16 $3.82 $3.82 $3.74 $3.74 $3.74 13,818
2022-09-15 $3.80 $3.83 $3.77 $3.83 $3.83 2,718
2022-09-14 $3.83 $3.83 $3.76 $3.76 $3.76 1,896
2022-09-13 $3.86 $3.86 $3.83 $3.85 $3.85 622,292
2022-09-12 $3.90 $3.99 $3.90 $3.90 $3.90 3,388
2022-09-09 $3.84 $3.87 $3.84 $3.87 $3.87 635
2022-09-08 $3.75 $3.84 $3.75 $3.82 $3.82 2,427
2022-09-07 $3.77 $3.82 $3.77 $3.80 $3.80 8,290
2022-09-06 $3.81 $3.84 $3.76 $3.80 $3.80 18,840
2022-09-02 $3.85 $3.89 $3.85 $3.85 $3.85 5,846
2022-09-01 $3.98 $3.98 $3.88 $3.89 $3.89 46,975
2022-08-31 $4.02 $4.12 $4.00 $4.12 $4.12 14,021
2022-08-30 $4.10 $4.13 $4.07 $4.10 $4.10 2,205
2022-08-29 $4.10 $4.11 $4.00 $4.10 $4.10 28,737
2022-08-26 $4.20 $4.25 $4.14 $4.14 $4.14 50,262
2022-08-25 $4.26 $4.29 $4.20 $4.20 $4.20 4,858
2022-08-24 $4.23 $4.30 $4.22 $4.30 $4.30 5,946
2022-08-23 $4.30 $4.33 $4.26 $4.28 $4.28 35,700
2022-08-22 $4.22 $4.28 $4.22 $4.25 $4.25 89,490
2022-08-19 $4.40 $4.40 $4.29 $4.29 $4.29 16,887
2022-08-18 $4.56 $4.56 $4.40 $4.45 $4.45 33,066
2022-08-17 $4.45 $4.54 $4.45 $4.54 $4.54 1,063
2022-08-16 $4.62 $4.63 $4.54 $4.54 $4.54 21,018
2022-08-15 $4.65 $4.65 $4.53 $4.55 $4.55 12,911
2022-08-12 $4.52 $4.57 $4.52 $4.57 $4.57 26,536
2022-08-11 $4.64 $4.64 $4.60 $4.60 $4.60 7,553
2022-08-10 $4.63 $4.63 $4.58 $4.58 $4.58 10,630
2022-08-09 $4.58 $4.60 $4.51 $4.53 $4.53 2,132
2022-08-08 $4.52 $4.60 $4.52 $4.60 $4.60 301
2022-08-05 $4.53 $4.61 $4.51 $4.57 $4.57 14,297
2022-08-04 $4.54 $4.65 $4.51 $4.57 $4.57 11,282
2022-08-03 $4.74 $4.74 $4.63 $4.69 $4.69 47,360
2022-08-02 $4.78 $4.78 $4.63 $4.72 $4.72 3,983
2022-08-01 $4.81 $4.81 $4.71 $4.76 $4.76 40,704
2022-07-29 $4.57 $4.73 $4.57 $4.70 $4.70 83,129
2022-07-28 $4.92 $4.99 $4.88 $4.98 $4.98 3,026
2022-07-27 $4.89 $4.95 $4.89 $4.95 $4.95 20,905
2022-07-26 $4.95 $4.97 $4.86 $4.86 $4.86 2,150
2022-07-25 $4.95 $4.97 $4.94 $4.96 $4.96 125,622
2022-07-22 $4.95 $5.02 $4.95 $5.02 $5.02 75,841
2022-07-21 $4.89 $5.00 $4.89 $4.99 $4.99 3,082
2022-07-20 $5.22 $5.22 $4.95 $4.98 $4.98 35,529
2022-07-19 $5.23 $5.23 $5.23 $5.23 $5.23 561,107
2022-07-18 $4.92 $4.92 $4.92 $4.92 $4.92 135
2022-07-15 $4.95 $5.02 $4.93 $4.93 $4.93 1,132
2022-07-14 $4.75 $4.79 $4.63 $4.74 $4.74 1,452
2022-07-13 $5.01 $5.07 $4.96 $4.96 $4.96 3,542
2022-07-12 $5.10 $5.21 $5.10 $5.21 $5.21 874
2022-07-11 $5.02 $5.02 $5.02 $5.02 $5.02 1,126
2022-07-08 $5.07 $5.07 $5.07 $5.07 $5.07 980
2022-07-07 $4.80 $4.90 $4.80 $4.90 $4.90 29,555
2022-07-06 $4.67 $4.67 $4.67 $4.67 $4.67 103
2022-07-05 $4.59 $4.70 $4.59 $4.70 $4.70 3,514
2022-07-01 $5.16 $5.21 $5.09 $5.11 $5.11 18,884
2022-06-30 $4.98 $5.10 $4.89 $5.10 $5.10 2,129
2022-06-29 $5.05 $5.05 $4.91 $5.01 $5.01 139,921
2022-06-28 $5.17 $5.19 $5.05 $5.05 $5.05 2,715
2022-06-27 $5.04 $5.06 $4.93 $5.00 $5.00 13,017
2022-06-24 $5.05 $5.05 $5.05 $5.05 $5.05 476
2022-06-23 $4.99 $5.05 $4.95 $5.05 $5.05 2,764
2022-06-22 $5.15 $5.24 $5.15 $5.24 $5.24 2,537
2022-06-21 $5.38 $5.38 $5.19 $5.19 $5.19 2,739
2022-06-17 $5.09 $5.09 $4.85 $4.85 $4.85 2,864
2022-06-16 $5.04 $5.04 $5.04 $5.04 $4.96 372
2022-06-15 $5.11 $5.20 $5.05 $5.13 $5.05 5,253
2022-06-14 $5.04 $5.06 $4.95 $4.95 $4.88 6,160
2022-06-13 $5.03 $5.03 $4.86 $4.89 $4.82 9,152
2022-06-10 $5.27 $5.27 $5.23 $5.23 $5.15 900
2022-06-09 $5.42 $5.42 $5.36 $5.40 $5.32 2,518
2022-06-08 $5.66 $5.73 $5.66 $5.70 $5.61 21,355
2022-06-07 $5.61 $5.63 $5.59 $5.61 $5.53 7,845
2022-06-06 $5.57 $5.57 $5.48 $5.48 $5.40 422
2022-06-03 $5.68 $5.68 $5.52 $5.67 $5.59 4,162
2022-06-02 $5.39 $5.51 $5.39 $5.40 $5.31 2,662
2022-06-01 $5.40 $5.40 $5.34 $5.35 $5.27 9,309
2022-05-31 $5.39 $5.40 $5.26 $5.26 $5.18 5,687
2022-05-27 $5.60 $5.60 $5.35 $5.39 $5.31 4,903
2022-05-26 $5.38 $5.44 $5.38 $5.40 $5.32 21,810
2022-05-25 $5.28 $5.28 $5.28 $5.28 $5.20 1,747
2022-05-24 $5.29 $5.29 $5.28 $5.28 $5.20 915
2022-05-23 $5.30 $5.30 $5.23 $5.23 $5.15 532
2022-05-20 $5.14 $5.19 $5.10 $5.10 $5.02 440
2022-05-19 $5.20 $5.20 $5.16 $5.19 $5.11 5,675
2022-05-18 $5.13 $5.13 $5.05 $5.05 $4.97 9,991
2022-05-17 $5.12 $5.17 $5.10 $5.17 $5.09 4,489
2022-05-16 $5.19 $5.19 $5.02 $5.06 $4.99 2,718
2022-05-13 $4.94 $4.95 $4.83 $4.93 $4.86 7,279
2022-05-12 $5.00 $5.00 $4.74 $4.89 $4.81 5,847
2022-05-11 $5.11 $5.13 $5.00 $5.00 $4.93 2,145
2022-05-10 $5.04 $5.08 $5.00 $5.01 $4.93 14,464
2022-05-09 $5.26 $5.26 $5.17 $5.17 $5.09 18,518
2022-05-06 $5.17 $5.17 $5.12 $5.17 $5.09 45,471
2022-05-05 $5.28 $5.28 $5.05 $5.05 $4.97 10,551
2022-05-04 $5.03 $5.18 $5.03 $5.18 $5.10 1,056
2022-05-03 $5.24 $5.24 $5.18 $5.21 $5.13 22,342
2022-05-02 $5.02 $5.03 $4.99 $5.00 $4.92 4,113
2022-04-29 $5.07 $5.15 $5.07 $5.10 $5.02 1,706
2022-04-28 $5.08 $5.08 $5.05 $5.05 $4.97 9,190
2022-04-27 $5.23 $5.23 $5.12 $5.15 $5.07 33,941
2022-04-26 $5.39 $5.39 $5.29 $5.36 $5.28 5,512
2022-04-25 $5.39 $5.39 $5.31 $5.36 $5.28 5,512
2022-04-22 $5.45 $5.47 $5.32 $5.32 $5.24 3,901
2022-04-21 $5.37 $5.37 $5.37 $5.37 $5.29 678
2022-04-20 $5.45 $5.48 $5.42 $5.42 $5.34 8,593
2022-04-19 $5.25 $5.41 $5.25 $5.38 $5.30 16,491
2022-04-18 $5.45 $5.47 $5.45 $5.45 $5.37 3,964
2022-04-14 $5.40 $5.47 $5.39 $5.39 $5.31 36,014
2022-04-13 $5.39 $5.42 $5.34 $5.37 $5.29 23,278
2022-04-12 $5.25 $5.29 $5.21 $5.25 $5.17 14,351
2022-04-11 $5.19 $5.19 $4.92 $4.98 $4.91 1,025
2022-04-08 $4.95 $4.95 $4.84 $4.91 $4.84 71,994
2022-04-07 $5.00 $5.00 $4.85 $4.92 $4.85 1,507
2022-04-06 $5.04 $5.05 $4.84 $5.01 $4.93 99,196
2022-04-05 $5.06 $5.09 $5.04 $5.05 $4.97 3,360
2022-04-04 $5.16 $5.16 $5.04 $5.04 $4.96 3,472
2022-04-01 $5.12 $5.12 $5.12 $5.12 $5.04 161
2022-03-31 $5.16 $5.16 $5.12 $5.12 $5.04 5,114
2022-03-30 $4.89 $5.08 $4.89 $5.01 $4.93 12,591
2022-03-29 $5.01 $5.01 $4.90 $4.91 $4.84 8,431
2022-03-28 $5.00 $5.06 $4.92 $5.06 $4.98 7,391
2022-03-25 $5.05 $5.19 $5.02 $5.19 $5.11 4,322
2022-03-24 $5.07 $5.13 $5.00 $5.05 $4.98 11,690
2022-03-23 $5.00 $5.05 $5.00 $5.05 $4.97 1,166
2022-03-22 $4.94 $4.96 $4.91 $4.93 $4.85 3,661
2022-03-21 $4.98 $4.98 $4.89 $4.93 $4.86 3,661
2022-03-18 $4.78 $4.86 $4.75 $4.83 $4.76 8,781
2022-03-17 $4.80 $4.90 $4.80 $4.81 $4.74 6,389
2022-03-16 $4.77 $4.86 $4.66 $4.72 $4.65 16,809
2022-03-15 $4.96 $5.00 $4.85 $5.00 $4.92 17,885
2022-03-14 $4.91 $4.96 $4.88 $4.96 $4.89 5,472
2022-03-11 $4.75 $4.98 $4.75 $4.88 $4.81 14,832
2022-03-10 $4.35 $4.59 $4.35 $4.52 $4.45 29,277
2022-03-09 $4.39 $4.48 $4.19 $4.48 $4.41 5,757
2022-03-08 $4.35 $4.50 $4.30 $4.41 $4.34 10,632
2022-03-07 $4.10 $4.37 $4.10 $4.25 $4.19 32,475
2022-03-04 $4.28 $4.28 $4.05 $4.10 $4.04 78,453
2022-03-03 $4.56 $4.56 $4.25 $4.37 $4.30 20,718
2022-03-02 $4.48 $4.48 $4.39 $4.40 $4.33 19,888
2022-03-01 $4.64 $4.64 $4.44 $4.46 $4.39 63,750
2022-02-28 $4.28 $4.48 $4.26 $4.41 $4.34 67,970
2022-02-25 $3.96 $3.96 $3.81 $3.82 $3.77 4,556
2022-02-24 $3.66 $3.81 $3.56 $3.68 $3.62 3,527
2022-02-23 $3.52 $3.59 $3.52 $3.55 $3.50 1,782
2022-02-22 $3.64 $3.64 $3.50 $3.55 $3.50 6,745
2022-02-18 $3.75 $3.75 $3.75 $3.75 $3.69 377
2022-02-17 $3.66 $3.73 $3.66 $3.73 $3.67 1,202
2022-02-16 $3.87 $3.87 $3.68 $3.75 $3.69 6,410
2022-02-15 $3.70 $3.80 $3.69 $3.69 $3.63 12,151
2022-02-14 $3.56 $3.65 $3.56 $3.56 $3.51 940
2022-02-11 $3.71 $3.71 $3.66 $3.66 $3.61 982
2022-02-10 $3.60 $3.60 $3.56 $3.56 $3.51 41,838
2022-02-09 $3.61 $3.61 $3.61 $3.61 $3.56 216
2022-02-08 $3.47 $3.53 $3.43 $3.53 $3.48 883
2022-02-07 $3.48 $3.48 $3.42 $3.46 $3.41 15,909
2022-02-04 $3.52 $3.52 $3.46 $3.46 $3.41 4,739
2022-02-03 $3.60 $3.60 $3.60 $3.60 $3.55 201
2022-02-02 $3.64 $3.64 $3.64 $3.64 $3.59 265
2022-02-01 $3.59 $3.59 $3.59 $3.59 $3.54 100
2022-01-31 $3.52 $3.58 $3.52 $3.58 $3.52 34,202
2022-01-28 $3.61 $3.61 $3.60 $3.60 $3.55 14,527
2022-01-27 $3.61 $3.61 $3.54 $3.57 $3.52 30,214
2022-01-26 $3.48 $3.57 $3.48 $3.57 $3.51 828
2022-01-25 $3.48 $3.51 $3.45 $3.46 $3.41 50,082
2022-01-24 $3.74 $3.74 $3.67 $3.71 $3.65 2,679
2022-01-21 $3.87 $3.87 $3.78 $3.80 $3.74 2,092
2022-01-20 $3.84 $3.85 $3.79 $3.85 $3.79 1,360
2022-01-19 $3.81 $3.85 $3.81 $3.85 $3.79 2,589
2022-01-18 $3.73 $3.82 $3.73 $3.79 $3.73 7,868
2022-01-14 $3.82 $3.82 $3.79 $3.79 $3.73 366
2022-01-13 $3.77 $3.77 $3.77 $3.77 $3.71 654
2022-01-12 $3.70 $3.72 $3.70 $3.72 $3.66 4,300
2022-01-11 $3.67 $3.67 $3.65 $3.65 $3.60 453
2022-01-10 $3.54 $3.65 $3.54 $3.57 $3.52 1,568
2022-01-07 $3.51 $3.54 $3.51 $3.54 $3.49 10,002
2022-01-06 $3.55 $3.55 $3.55 $3.55 $3.50 140
2022-01-05 $3.55 $3.55 $3.55 $3.55 $3.50 0
2022-01-04 $3.60 $3.61 $3.55 $3.55 $3.50 2,205
2022-01-03 $3.58 $3.58 $3.58 $3.58 $3.52 192
2021-12-31 $3.55 $3.55 $3.55 $3.55 $3.50 1,372
2021-12-30 $3.50 $3.51 $3.50 $3.50 $3.45 6,498
2021-12-29 $3.50 $3.50 $3.50 $3.50 $3.45 420
2021-12-28 $3.56 $3.56 $3.56 $3.56 $3.51 45
2021-12-27 $3.48 $3.60 $3.48 $3.56 $3.51 4,086
2021-12-23 $3.49 $3.52 $3.41 $3.52 $3.47 7,429
2021-12-22 $3.40 $3.40 $3.40 $3.40 $3.35 10
2021-12-21 $3.37 $3.40 $3.37 $3.40 $3.35 6,108
2021-12-20 $3.37 $3.37 $3.30 $3.30 $3.25 1,591
2021-12-17 $3.36 $3.36 $3.36 $3.36 $3.31 70
2021-12-16 $3.36 $3.36 $3.36 $3.36 $3.31 2,831
2021-12-15 $3.32 $3.32 $3.32 $3.32 $3.27 1,078
2021-12-14 $3.36 $3.36 $3.32 $3.32 $3.27 5,572
2021-12-13 $3.33 $3.33 $3.24 $3.31 $3.26 5,697
2021-12-10 $3.38 $3.38 $3.33 $3.33 $3.28 1,561
2021-12-09 $3.33 $3.36 $3.33 $3.36 $3.31 7,578
2021-12-08 $3.33 $3.33 $3.33 $3.33 $3.28 1,408
2021-12-07 $3.44 $3.44 $3.35 $3.40 $3.34 99,492
2021-12-06 $3.33 $3.42 $3.33 $3.42 $3.37 6,899
2021-12-03 $3.32 $3.35 $3.32 $3.32 $3.27 4,528
2021-12-02 $3.36 $3.37 $3.32 $3.35 $3.30 1,678
2021-12-01 $3.40 $3.42 $3.33 $3.33 $3.28 1,317
2021-11-30 $3.41 $3.41 $3.31 $3.36 $3.30 11,460
2021-11-29 $3.37 $3.37 $3.36 $3.37 $3.32 2,056
2021-11-26 $3.40 $3.43 $3.37 $3.43 $3.38 4,530
2021-11-24 $3.42 $3.42 $3.42 $3.42 $3.37 341
2021-11-23 $3.42 $3.47 $3.42 $3.47 $3.41 4,078
2021-11-22 $3.40 $3.41 $3.40 $3.41 $3.36 4,687
2021-11-19 $3.50 $3.50 $3.41 $3.42 $3.37 7,233
2021-11-18 $3.62 $3.65 $3.57 $3.57 $3.52 8,250
2021-11-17 $3.55 $3.66 $3.55 $3.66 $3.61 1,733
2021-11-16 $3.67 $3.67 $3.67 $3.67 $3.61 1,000
2021-11-15 $3.75 $3.75 $3.65 $3.65 $3.60 401
2021-11-12 $3.75 $3.75 $3.65 $3.65 $3.60 6,968
2021-11-11 $3.78 $3.78 $3.74 $3.74 $3.68 1,282
2021-11-10 $3.80 $3.80 $3.73 $3.73 $3.67 65,310
2021-11-09 $3.70 $3.70 $3.70 $3.70 $3.64 167
2021-11-08 $3.79 $3.82 $3.70 $3.70 $3.64 1,498
2021-11-05 $3.69 $3.80 $3.66 $3.80 $3.74 520
2021-11-04 $3.78 $3.78 $3.78 $3.78 $3.72 10
2021-11-03 $3.80 $3.80 $3.78 $3.78 $3.72 132,746
2021-11-02 $3.76 $3.76 $3.64 $3.64 $3.59 9,291
2021-11-01 $3.63 $3.74 $3.63 $3.64 $3.59 9,291
2021-10-29 $3.63 $3.69 $3.59 $3.63 $3.57 15,387
2021-10-28 $3.73 $3.73 $3.72 $3.72 $3.66 3,389
2021-10-27 $3.75 $3.75 $3.68 $3.68 $3.62 10,545
2021-10-26 $3.84 $3.84 $3.75 $3.78 $3.72 854
2021-10-25 $3.78 $3.78 $3.73 $3.75 $3.69 16,100
2021-10-22 $3.75 $3.81 $3.75 $3.80 $3.74 2,771
2021-10-21 $3.81 $3.81 $3.81 $3.81 $3.75 10
2021-10-20 $3.80 $3.84 $3.80 $3.81 $3.75 3,720
2021-10-19 $3.81 $3.81 $3.81 $3.81 $3.75 0
2021-10-18 $3.81 $3.81 $3.81 $3.81 $3.75 5,418
2021-10-15 $3.84 $3.85 $3.83 $3.85 $3.79 61,558
2021-10-14 $4.00 $4.00 $3.82 $3.90 $3.84 141,708
2021-10-13 $4.13 $4.13 $4.05 $4.09 $4.03 38,081
2021-10-12 $4.13 $4.13 $4.13 $4.13 $4.07 235
2021-10-11 $4.09 $4.11 $4.07 $4.07 $4.01 36,915
2021-10-08 $4.04 $4.09 $4.04 $4.09 $4.03 5,341
2021-10-07 $4.04 $4.04 $4.04 $4.04 $3.98 170
2021-10-06 $3.99 $4.02 $3.99 $4.02 $3.96 1,623
2021-10-05 $4.20 $4.20 $4.20 $4.20 $4.14 29,581
2021-10-04 $4.15 $4.17 $4.10 $4.17 $4.11 6,199
2021-10-01 $4.03 $4.11 $4.03 $4.11 $4.05 551
2021-09-30 $4.05 $4.05 $4.05 $4.05 $3.99 1
2021-09-29 $4.05 $4.05 $4.05 $4.05 $3.99 8,412
2021-09-28 $4.10 $4.10 $4.05 $4.05 $3.99 3,001
2021-09-27 $4.05 $4.09 $4.05 $4.09 $4.03 851
2021-09-24 $3.97 $4.01 $3.97 $4.01 $3.94 1,230
2021-09-23 $3.96 $3.98 $3.95 $3.98 $3.92 9,926
2021-09-22 $3.96 $3.97 $3.94 $3.97 $3.91 1,902
2021-09-21 $3.89 $3.90 $3.89 $3.90 $3.84 574
2021-09-20 $3.85 $3.86 $3.81 $3.86 $3.80 5,650
2021-09-17 $3.88 $3.88 $3.88 $3.88 $3.82 398
2021-09-16 $4.00 $4.00 $3.94 $3.97 $3.91 12,259
2021-09-15 $3.89 $3.97 $3.89 $3.97 $3.91 6,609
2021-09-14 $3.95 $3.95 $3.95 $3.95 $3.89 674
2021-09-13 $3.93 $4.00 $3.93 $3.96 $3.90 8,700
2021-09-10 $4.01 $4.01 $4.01 $4.01 $3.94 1
2021-09-09 $4.04 $4.04 $4.01 $4.01 $3.94 16,265
2021-09-08 $4.07 $4.09 $4.04 $4.05 $3.99 11,823
2021-09-07 $4.07 $4.19 $4.07 $4.11 $4.05 1,908
2021-09-03 $4.07 $4.11 $4.07 $4.09 $4.02 1,506
2021-09-02 $4.15 $4.15 $4.06 $4.11 $4.05 5,489
2021-09-01 $4.09 $4.15 $4.09 $4.15 $4.09 844
2021-08-31 $4.01 $4.01 $4.01 $4.01 $3.95 1,001
2021-08-30 $4.01 $4.01 $4.01 $4.01 $3.95 5,142
2021-08-27 $3.98 $4.01 $3.98 $4.01 $3.95 774
2021-08-26 $4.06 $4.07 $3.97 $3.97 $3.91 9,228
2021-08-25 $4.01 $4.01 $4.00 $4.00 $3.94 528
2021-08-24 $3.86 $3.86 $3.86 $3.86 $3.80 25
2021-08-23 $3.86 $3.86 $3.86 $3.86 $3.80 100
2021-08-20 $3.80 $3.86 $3.80 $3.86 $3.80 5,897
2021-08-19 $3.93 $3.93 $3.89 $3.89 $3.83 2,580
2021-08-18 $3.95 $4.01 $3.95 $3.97 $3.91 643
2021-08-17 $3.89 $3.89 $3.89 $3.89 $3.83 5,759
2021-08-16 $4.09 $4.09 $3.96 $3.96 $3.90 6,625
2021-08-13 $3.96 $3.96 $3.96 $3.96 $3.90 99
2021-08-12 $3.96 $3.96 $3.96 $3.96 $3.90 101
2021-08-11 $4.00 $4.00 $3.99 $3.99 $3.93 395
2021-08-10 $3.89 $3.94 $3.89 $3.94 $3.88 525
2021-08-09 $3.97 $3.97 $3.90 $3.90 $3.84 1,884
2021-08-06 $3.96 $3.96 $3.96 $3.96 $3.90 150
2021-08-05 $3.94 $3.94 $3.94 $3.94 $3.88 101
2021-08-04 $3.97 $3.97 $3.88 $3.88 $3.82 1,103
2021-08-03 $3.88 $3.95 $3.88 $3.95 $3.89 6,323
2021-08-02 $3.95 $3.96 $3.94 $3.94 $3.88 5,105
2021-07-30 $3.94 $3.94 $3.89 $3.89 $3.83 645
2021-07-29 $3.84 $3.85 $3.84 $3.85 $3.79 657
2021-07-28 $3.78 $3.80 $3.78 $3.80 $3.74 1,617
2021-07-27 $3.70 $3.70 $3.70 $3.70 $3.64 140
2021-07-26 $3.78 $3.81 $3.76 $3.76 $3.70 6,195
2021-07-23 $3.74 $3.74 $3.74 $3.74 $3.68 48
2021-07-22 $3.74 $3.74 $3.74 $3.74 $3.68 50
2021-07-21 $3.65 $3.74 $3.63 $3.74 $3.68 2,005
2021-07-20 $3.56 $3.56 $3.56 $3.56 $3.51 215
2021-07-19 $3.60 $3.63 $3.50 $3.56 $3.51 6,525
2021-07-16 $3.69 $3.70 $3.65 $3.70 $3.64 5,894
2021-07-15 $3.75 $3.75 $3.69 $3.71 $3.65 3,188
2021-07-14 $3.87 $3.87 $3.83 $3.83 $3.78 1,233
2021-07-13 $3.92 $3.92 $3.79 $3.85 $3.79 1,933
2021-07-12 $3.98 $3.98 $3.98 $3.98 $3.92 2,252
2021-07-09 $3.97 $4.00 $3.97 $4.00 $3.94 1,153
2021-07-08 $3.85 $3.86 $3.79 $3.86 $3.80 2,912
2021-07-07 $3.90 $3.94 $3.88 $3.90 $3.84 11,869
2021-07-06 $4.01 $4.03 $4.01 $4.03 $3.97 1,142
2021-07-02 $4.07 $4.07 $4.04 $4.04 $3.98 6,956
2021-07-01 $4.06 $4.07 $4.06 $4.07 $4.01 360
2021-06-30 $4.00 $4.00 $3.98 $4.00 $3.94 1,493
2021-06-29 $4.06 $4.06 $4.04 $4.04 $3.98 10,289
2021-06-28 $4.01 $4.06 $4.01 $4.06 $4.00 1,447
2021-06-25 $4.18 $4.18 $4.08 $4.09 $4.03 3,118
2021-06-24 $4.10 $4.20 $4.10 $4.11 $4.04 10,538
2021-06-23 $4.02 $4.02 $4.02 $4.02 $3.96 233
2021-06-22 $4.08 $4.19 $4.08 $4.19 $4.13 661
2021-06-21 $4.10 $4.10 $4.10 $4.10 $4.04 700
2021-06-18 $4.20 $4.20 $4.06 $4.09 $4.02 1,379
2021-06-17 $4.25 $4.29 $4.15 $4.21 $4.14 5,878
2021-06-16 $4.33 $4.38 $4.27 $4.28 $4.22 883
2021-06-15 $4.25 $4.25 $4.25 $4.25 $4.19 186
2021-06-14 $4.25 $4.40 $4.25 $4.40 $4.33 551
2021-06-11 $4.38 $4.39 $4.26 $4.26 $4.20 963
2021-06-10 $4.37 $4.37 $4.37 $4.37 $4.30 1,598
2021-06-09 $4.45 $4.45 $4.36 $4.36 $4.29 10,292
2021-06-08 $4.39 $4.46 $4.39 $4.46 $4.39 1,100
2021-06-07 $4.50 $4.50 $4.26 $4.40 $4.33 1,003
2021-06-04 $4.34 $4.34 $4.30 $4.30 $4.24 1,002
2021-06-03 $4.30 $4.32 $4.30 $4.32 $4.25 1,216
2021-06-02 $4.40 $4.40 $4.31 $4.39 $4.32 2,022
2021-06-01 $4.27 $4.36 $4.27 $4.35 $4.28 997
2021-05-28 $4.32 $4.32 $4.32 $4.32 $4.26 1,145
2021-05-27 $4.28 $4.29 $4.23 $4.23 $4.17 7,146
2021-05-26 $4.11 $4.15 $4.11 $4.12 $4.06 2,569
2021-05-25 $4.29 $4.29 $4.20 $4.20 $4.14 835
2021-05-24 $4.18 $4.22 $4.18 $4.22 $4.16 2,363
2021-05-21 $4.13 $4.16 $4.13 $4.16 $4.10 12,502
2021-05-20 $4.08 $4.12 $4.06 $4.12 $4.05 4,174
2021-05-19 $4.05 $4.12 $4.05 $4.09 $4.03 8,994
2021-05-18 $4.02 $4.16 $4.00 $4.01 $3.95 4,111
2021-05-17 $4.12 $4.20 $4.10 $4.10 $4.04 20,959
2021-05-14 $4.09 $4.20 $4.09 $4.20 $4.13 1,081
2021-05-13 $4.08 $4.09 $4.00 $4.05 $3.99 21,708
2021-05-12 $4.04 $4.07 $4.04 $4.05 $3.99 1,307
2021-05-11 $4.05 $4.10 $4.05 $4.10 $4.03 664
2021-05-10 $4.13 $4.13 $4.13 $4.13 $4.07 6,310
2021-05-07 $4.16 $4.16 $4.12 $4.13 $4.07 2,179
2021-05-06 $4.15 $4.20 $4.15 $4.20 $4.13 2,227
2021-05-05 $4.09 $4.10 $4.06 $4.06 $4.00 3,143
2021-05-04 $4.06 $4.06 $4.05 $4.05 $3.99 2,220
2021-05-03 $4.10 $4.10 $4.06 $4.06 $4.00 1,282
2021-04-30 $4.02 $4.08 $4.02 $4.03 $3.97 10,477
2021-04-29 $3.98 $3.99 $3.95 $3.99 $3.93 3,951
2021-04-28 $3.98 $3.98 $3.96 $3.96 $3.90 6,258
2021-04-27 $4.00 $4.03 $4.00 $4.03 $3.97 2,980
2021-04-26 $4.11 $4.11 $4.00 $4.00 $3.94 7,490
2021-04-23 $4.15 $4.17 $4.15 $4.17 $4.11 708
2021-04-22 $4.07 $4.17 $4.07 $4.11 $4.05 14,550
2021-04-21 $4.10 $4.12 $4.07 $4.12 $4.06 9,108
2021-04-20 $4.23 $4.23 $4.05 $4.09 $4.03 5,587
2021-04-19 $4.32 $4.37 $4.25 $4.37 $4.30 3,575
2021-04-16 $4.14 $4.17 $4.12 $4.15 $4.09 4,351
2021-04-15 $4.10 $4.19 $4.09 $4.18 $4.11 7,388
2021-04-14 $4.13 $4.19 $4.13 $4.19 $4.12 3,530
2021-04-13 $4.13 $4.14 $4.09 $4.09 $4.03 1,168
2021-04-12 $4.19 $4.22 $4.15 $4.22 $4.16 2,053
2021-04-09 $4.15 $4.16 $4.15 $4.16 $4.10 617
2021-04-08 $4.14 $4.20 $4.14 $4.17 $4.11 3,307
2021-04-07 $4.20 $4.29 $4.19 $4.19 $4.13 4,539
2021-04-06 $4.18 $4.21 $4.17 $4.21 $4.15 11,256
2021-04-05 $4.14 $4.20 $4.14 $4.20 $4.14 1,980
2021-04-01 $4.09 $4.14 $4.08 $4.08 $4.02 1,863
2021-03-31 $4.10 $4.10 $4.04 $4.04 $3.98 4,614
2021-03-30 $4.06 $4.09 $4.01 $4.03 $3.97 27,984
2021-03-29 $3.87 $4.02 $3.87 $3.98 $3.92 2,492
2021-03-26 $4.01 $4.03 $3.93 $3.96 $3.90 5,053
2021-03-25 $3.86 $4.00 $3.86 $3.94 $3.88 5,029
2021-03-24 $4.05 $4.05 $3.96 $4.01 $3.95 21,853
2021-03-23 $4.34 $4.34 $4.31 $4.31 $4.24 1,456
2021-03-22 $4.51 $4.51 $4.36 $4.36 $4.29 2,284
2021-03-19 $4.41 $4.47 $4.41 $4.47 $4.40 5,441
2021-03-18 $4.61 $4.61 $4.49 $4.49 $4.42 40,612
2021-03-17 $4.61 $4.65 $4.56 $4.61 $4.54 13,814
2021-03-16 $4.67 $4.67 $4.56 $4.59 $4.52 1,871
2021-03-15 $4.58 $4.69 $4.42 $4.59 $4.52 12,957
2021-03-12 $4.41 $4.41 $4.36 $4.36 $4.29 2,320
2021-03-11 $4.30 $4.41 $4.30 $4.37 $4.30 4,546
2021-03-10 $4.40 $4.49 $4.37 $4.39 $4.32 19,787
2021-03-09 $4.16 $4.26 $4.08 $4.09 $4.03 77,635
2021-03-08 $4.00 $4.07 $4.00 $4.04 $3.97 4,746
2021-03-05 $4.08 $4.08 $3.95 $3.95 $3.89 8,116
2021-03-04 $4.08 $4.09 $4.03 $4.06 $4.00 21,876
2021-03-03 $4.11 $4.12 $4.08 $4.10 $4.04 7,827
2021-03-02 $4.12 $4.12 $4.04 $4.04 $3.98 1,941
2021-03-01 $4.04 $4.14 $4.04 $4.14 $4.08 5,658
2021-02-26 $3.98 $4.02 $3.94 $4.00 $3.94 12,115
2021-02-25 $4.18 $4.19 $4.00 $4.04 $3.98 4,579
2021-02-24 $4.13 $4.25 $4.12 $4.25 $4.19 43,234
2021-02-23 $4.01 $4.05 $3.95 $4.01 $3.95 13,194
2021-02-22 $3.94 $4.00 $3.87 $3.99 $3.93 35,792
2021-02-19 $3.85 $3.98 $3.85 $3.95 $3.89 76,376
2021-02-18 $3.68 $3.68 $3.53 $3.63 $3.58 8,145
2021-02-17 $3.60 $3.67 $3.60 $3.63 $3.58 8,145
2021-02-16 $3.66 $3.77 $3.66 $3.75 $3.69 5,799
2021-02-12 $3.64 $3.64 $3.60 $3.63 $3.58 3,210
2021-02-11 $3.69 $3.69 $3.63 $3.63 $3.58 28,244
2021-02-10 $3.73 $3.73 $3.61 $3.72 $3.66 8,177
2021-02-09 $3.75 $3.75 $3.65 $3.72 $3.66 8,177
2021-02-08 $3.70 $3.70 $3.64 $3.64 $3.59 10,730
2021-02-05 $3.55 $3.62 $3.54 $3.59 $3.54 9,509
2021-02-04 $3.59 $3.59 $3.47 $3.53 $3.48 25,714
2021-02-03 $3.51 $3.52 $3.45 $3.47 $3.42 10,014
2021-02-02 $3.40 $3.50 $3.40 $3.50 $3.45 24,826
2021-02-01 $3.39 $3.48 $3.39 $3.40 $3.35 1,529
2021-01-29 $3.50 $3.50 $3.43 $3.43 $3.37 2,654
2021-01-28 $3.41 $3.44 $3.39 $3.39 $3.34 6,167
2021-01-27 $3.39 $3.41 $3.32 $3.32 $3.27 8,996
2021-01-26 $3.37 $3.43 $3.32 $3.39 $3.34 12,126
2021-01-25 $3.33 $3.34 $3.25 $3.32 $3.27 24,975
2021-01-22 $3.44 $3.44 $3.36 $3.42 $3.37 12,085
2021-01-21 $3.60 $3.62 $3.51 $3.56 $3.50 23,452
2021-01-20 $3.63 $3.66 $3.60 $3.66 $3.60 2,852
2021-01-19 $3.50 $3.59 $3.50 $3.50 $3.45 9,621
2021-01-15 $3.50 $3.52 $3.47 $3.51 $3.45 3,410
2021-01-14 $3.55 $3.56 $3.52 $3.54 $3.49 7,981
2021-01-13 $3.61 $3.61 $3.50 $3.55 $3.50 5,195
2021-01-12 $3.61 $3.64 $3.60 $3.60 $3.55 6,065
2021-01-11 $3.51 $3.56 $3.45 $3.56 $3.51 10,848
2021-01-08 $3.65 $3.65 $3.56 $3.58 $3.52 12,559
2021-01-07 $3.72 $3.72 $3.62 $3.66 $3.61 6,010
2021-01-06 $3.65 $3.72 $3.64 $3.64 $3.59 4,521
2021-01-05 $3.55 $3.66 $3.55 $3.66 $3.60 7,278
2021-01-04 $3.60 $3.60 $3.50 $3.52 $3.47 6,339
2020-12-31 $3.42 $3.78 $3.42 $3.53 $3.48 3,043
2020-12-30 $3.66 $3.66 $3.60 $3.62 $3.56 3,550
2020-12-29 $3.55 $3.64 $3.55 $3.59 $3.53 13,348
2020-12-28 $3.61 $3.62 $3.52 $3.54 $3.49 14,108
2020-12-24 $3.55 $3.57 $3.53 $3.57 $3.52 9,780
2020-12-23 $3.46 $3.54 $3.46 $3.52 $3.46 2,768
2020-12-22 $3.52 $3.52 $3.42 $3.45 $3.40 2,178
2020-12-21 $3.36 $3.44 $3.36 $3.44 $3.39 10,294
2020-12-18 $3.55 $3.56 $3.48 $3.52 $3.47 37,553
2020-12-17 $3.59 $3.59 $3.53 $3.53 $3.48 22,734
2020-12-16 $3.60 $3.60 $3.50 $3.54 $3.49 2,975
2020-12-15 $3.55 $3.62 $3.55 $3.59 $3.54 12,846
2020-12-14 $3.57 $3.58 $3.45 $3.45 $3.40 7,418
2020-12-11 $3.56 $3.58 $3.52 $3.53 $3.48 8,650
2020-12-10 $3.69 $3.71 $3.62 $3.67 $3.61 9,363
2020-12-09 $3.80 $3.87 $3.71 $3.75 $3.69 28,434
2020-12-08 $3.81 $3.81 $3.75 $3.78 $3.72 13,168
2020-12-07 $3.92 $3.92 $3.87 $3.89 $3.83 4,167
2020-12-04 $3.86 $3.92 $3.86 $3.91 $3.85 10,081
2020-12-03 $3.70 $3.80 $3.70 $3.73 $3.67 17,673
2020-12-02 $3.60 $3.67 $3.60 $3.67 $3.61 5,682
2020-12-01 $3.59 $3.70 $3.57 $3.62 $3.57 2,911
2020-11-30 $3.55 $3.55 $3.51 $3.51 $3.46 20,916
2020-11-27 $3.62 $3.62 $3.55 $3.59 $3.54 5,849
2020-11-25 $3.72 $3.72 $3.66 $3.67 $3.61 4,254
2020-11-24 $3.68 $3.68 $3.62 $3.64 $3.59 9,330
2020-11-23 $3.47 $3.50 $3.43 $3.49 $3.43 7,483
2020-11-20 $3.38 $3.40 $3.33 $3.36 $3.31 1,210
2020-11-19 $3.34 $3.35 $3.28 $3.30 $3.25 4,295
2020-11-18 $3.45 $3.45 $3.35 $3.39 $3.34 7,566
2020-11-17 $3.36 $3.38 $3.32 $3.36 $3.31 3,165
2020-11-16 $3.26 $3.36 $3.26 $3.35 $3.30 9,085
2020-11-13 $3.04 $3.07 $3.01 $3.06 $3.01 20,328
2020-11-12 $3.00 $3.03 $2.97 $2.97 $2.92 3,321
2020-11-11 $3.14 $3.14 $3.06 $3.08 $3.03 3,325
2020-11-10 $3.09 $3.16 $3.09 $3.14 $3.09 10,610
2020-11-09 $2.86 $2.99 $2.78 $2.93 $2.88 30,465
2020-11-06 $2.52 $2.54 $2.52 $2.53 $2.50 5,512
2020-11-05 $2.68 $2.75 $2.66 $2.75 $2.71 13,871
2020-11-04 $2.63 $2.68 $2.63 $2.68 $2.64 4,382
2020-11-03 $2.52 $2.59 $2.52 $2.57 $2.53 4,235
2020-11-02 $2.38 $2.41 $2.38 $2.40 $2.36 6,620
2020-10-30 $2.37 $2.37 $2.31 $2.31 $2.28 23,639
2020-10-29 $2.39 $2.42 $2.35 $2.39 $2.35 14,832
2020-10-28 $2.50 $2.50 $2.40 $2.43 $2.39 32,457
2020-10-27 $2.63 $2.65 $2.55 $2.55 $2.51 25,904
2020-10-26 $2.73 $2.73 $2.66 $2.67 $2.63 10,892
2020-10-23 $2.76 $2.79 $2.73 $2.76 $2.72 10,043
2020-10-22 $2.80 $2.80 $2.68 $2.71 $2.67 13,522
2020-10-21 $2.84 $2.84 $2.72 $2.72 $2.68 6,923
2020-10-20 $2.91 $2.91 $2.83 $2.90 $2.86 16,562
2020-10-19 $2.79 $2.79 $2.72 $2.72 $2.68 11,047
2020-10-16 $2.69 $2.77 $2.69 $2.74 $2.70 14,453
2020-10-15 $2.70 $2.75 $2.68 $2.72 $2.68 20,749
2020-10-14 $2.80 $2.84 $2.78 $2.84 $2.80 16,590
2020-10-13 $2.84 $2.88 $2.76 $2.76 $2.72 13,775
2020-10-12 $2.97 $2.97 $2.87 $2.91 $2.87 10,464
2020-10-09 $3.00 $3.00 $2.99 $2.99 $2.95 2,417
2020-10-08 $3.03 $3.08 $3.00 $3.02 $2.97 13,937
2020-10-07 $3.00 $3.02 $2.95 $2.95 $2.91 17,758
2020-10-06 $2.97 $3.01 $2.89 $2.89 $2.85 3,753
2020-10-05 $2.79 $2.84 $2.79 $2.80 $2.76 5,414
2020-10-02 $2.78 $2.79 $2.75 $2.75 $2.71 6,519
2020-10-01 $2.80 $2.84 $2.77 $2.80 $2.76 7,854
2020-09-30 $2.91 $2.91 $2.84 $2.84 $2.80 10,184
2020-09-29 $2.93 $2.98 $2.86 $2.86 $2.82 7,010
2020-09-28 $2.97 $3.00 $2.92 $2.96 $2.91 10,633
2020-09-25 $2.79 $2.91 $2.79 $2.87 $2.83 1,905
2020-09-24 $2.76 $2.87 $2.73 $2.81 $2.77 5,182
2020-09-23 $2.84 $2.90 $2.70 $2.70 $2.66 16,773
2020-09-22 $2.93 $2.93 $2.88 $2.88 $2.84 38,553
2020-09-21 $3.10 $3.10 $2.98 $3.04 $2.99 13,770
2020-09-18 $3.21 $3.24 $3.18 $3.24 $3.19 9,079
2020-09-17 $3.32 $3.37 $3.31 $3.37 $3.32 4,005
2020-09-16 $3.23 $3.28 $3.22 $3.27 $3.22 1,525
2020-09-15 $3.27 $3.32 $3.19 $3.28 $3.23 9,943
2020-09-14 $3.19 $3.24 $3.17 $3.20 $3.15 68,666
2020-09-11 $3.12 $3.21 $3.12 $3.19 $3.14 6,346
2020-09-10 $3.30 $3.30 $3.21 $3.21 $3.16 3,355
2020-09-09 $3.20 $3.25 $3.16 $3.25 $3.20 8,687
2020-09-08 $3.32 $3.32 $3.23 $3.26 $3.21 3,499
2020-09-04 $3.40 $3.40 $3.22 $3.30 $3.25 13,647
2020-09-03 $3.51 $3.51 $3.31 $3.34 $3.29 1,607
2020-09-02 $3.29 $3.37 $3.29 $3.37 $3.31 11,278
2020-09-01 $3.32 $3.33 $3.28 $3.30 $3.25 5,666
2020-08-31 $3.44 $3.44 $3.32 $3.35 $3.30 5,108
2020-08-28 $3.46 $3.46 $3.45 $3.45 $3.40 1,416
2020-08-27 $3.48 $3.48 $3.44 $3.48 $3.43 3,612
2020-08-26 $3.45 $3.47 $3.44 $3.44 $3.39 1,919
2020-08-25 $3.52 $3.53 $3.48 $3.51 $3.46 7,787
2020-08-24 $3.44 $3.45 $3.44 $3.45 $3.40 699
2020-08-21 $3.43 $3.43 $3.34 $3.36 $3.31 5,869
2020-08-20 $3.44 $3.46 $3.42 $3.46 $3.40 2,070
2020-08-19 $3.48 $3.53 $3.48 $3.53 $3.47 2,012
2020-08-18 $3.49 $3.51 $3.46 $3.48 $3.43 3,572
2020-08-17 $3.47 $3.52 $3.41 $3.41 $3.36 5,295
2020-08-14 $3.41 $3.52 $3.41 $3.52 $3.47 3,829
2020-08-13 $3.68 $3.68 $3.58 $3.60 $3.55 3,647
2020-08-12 $3.63 $3.68 $3.63 $3.65 $3.59 6,652
2020-08-11 $3.58 $3.66 $3.58 $3.58 $3.53 10,497
2020-08-10 $3.48 $3.50 $3.41 $3.46 $3.41 9,384
2020-08-07 $3.34 $3.42 $3.34 $3.42 $3.37 487
2020-08-06 $3.43 $3.46 $3.43 $3.44 $3.38 1,036
2020-08-05 $3.36 $3.47 $3.36 $3.43 $3.38 6,824
2020-08-04 $3.41 $3.41 $3.31 $3.38 $3.32 12,630
2020-08-03 $3.08 $3.22 $3.08 $3.22 $3.17 20,732
2020-07-31 $3.25 $3.26 $3.10 $3.13 $3.08 6,288
2020-07-30 $3.30 $3.47 $3.25 $3.47 $3.42 23,908
2020-07-29 $3.37 $3.43 $3.37 $3.42 $3.37 5,869
2020-07-28 $3.32 $3.42 $3.32 $3.36 $3.31 17,749
2020-07-27 $3.52 $3.52 $3.40 $3.40 $3.35 5,421
2020-07-24 $3.49 $3.55 $3.48 $3.52 $3.47 23,348
2020-07-23 $3.53 $3.57 $3.46 $3.47 $3.41 1,219,903
2020-07-22 $3.55 $3.61 $3.50 $3.51 $3.46 8,086
2020-07-21 $3.68 $3.68 $3.55 $3.58 $3.53 51,746
2020-07-20 $3.65 $3.75 $3.65 $3.67 $3.61 22,026
2020-07-17 $3.56 $3.68 $3.55 $3.62 $3.57 7,743
2020-07-16 $3.68 $3.69 $3.50 $3.53 $3.48 34,297
2020-07-15 $3.52 $3.61 $3.52 $3.57 $3.52 9,410
2020-07-14 $3.37 $3.40 $3.34 $3.37 $3.32 9,930
2020-07-13 $3.32 $3.38 $3.25 $3.25 $3.20 24,387
2020-07-10 $3.05 $3.18 $3.05 $3.11 $3.06 8,366
2020-07-09 $3.19 $3.25 $3.10 $3.16 $3.11 18,334
2020-07-08 $3.26 $3.33 $3.23 $3.33 $3.28 17,781
2020-07-07 $3.34 $3.37 $3.28 $3.31 $3.26 19,873
2020-07-06 $3.32 $3.43 $3.28 $3.37 $3.32 7,220
2020-07-02 $3.28 $3.30 $3.25 $3.25 $3.20 8,468
2020-07-01 $3.25 $3.32 $3.23 $3.31 $3.26 17,046
2020-06-30 $3.20 $3.35 $3.20 $3.27 $3.22 17,196
2020-06-29 $3.31 $3.39 $3.26 $3.31 $3.26 6,461
2020-06-26 $3.36 $3.36 $3.22 $3.27 $3.22 19,506
2020-06-25 $3.34 $3.39 $3.28 $3.36 $3.31 20,212
2020-06-24 $3.34 $3.45 $3.34 $3.35 $3.30 32,793
2020-06-23 $3.50 $3.61 $3.48 $3.54 $3.49 30,598
2020-06-22 $3.48 $3.55 $3.44 $3.55 $3.50 12,900
2020-06-19 $3.58 $3.62 $3.50 $3.54 $3.44 30,203
2020-06-18 $3.59 $3.68 $3.56 $3.62 $3.51 32,225
2020-06-17 $3.68 $3.69 $3.58 $3.64 $3.53 10,531
2020-06-16 $3.70 $3.70 $3.57 $3.67 $3.56 21,325
2020-06-15 $3.45 $3.57 $3.37 $3.57 $3.47 22,712
2020-06-12 $3.59 $3.59 $3.35 $3.48 $3.38 21,259
2020-06-11 $3.52 $3.62 $3.41 $3.41 $3.31 39,073
2020-06-10 $3.87 $3.87 $3.73 $3.80 $3.69 58,002
2020-06-09 $3.95 $3.95 $3.80 $3.80 $3.69 22,461
2020-06-08 $4.05 $4.12 $3.94 $4.08 $3.96 23,220
2020-06-05 $3.93 $4.00 $3.90 $3.95 $3.84 32,927
2020-06-04 $3.73 $3.78 $3.69 $3.76 $3.65 9,397
2020-06-03 $3.62 $3.77 $3.62 $3.72 $3.61 32,908
2020-06-02 $3.37 $3.47 $3.37 $3.41 $3.31 18,181
2020-06-01 $3.17 $3.25 $3.17 $3.21 $3.12 54,175
2020-05-29 $3.07 $3.16 $3.02 $3.04 $2.95 24,934
2020-05-28 $3.16 $3.24 $3.15 $3.15 $3.06 389,584
2020-05-27 $3.20 $3.22 $3.05 $3.11 $3.02 38,973
2020-05-26 $3.12 $3.24 $3.12 $3.15 $3.06 43,168
2020-05-22 $2.80 $2.87 $2.75 $2.77 $2.69 19,424
2020-05-21 $2.95 $2.95 $2.83 $2.86 $2.78 18,734
2020-05-20 $2.93 $3.00 $2.90 $3.00 $2.91 23,725
2020-05-19 $2.97 $2.97 $2.83 $2.84 $2.76 134,213
2020-05-18 $3.01 $3.07 $2.95 $3.04 $2.95 28,125
2020-05-15 $2.96 $2.96 $2.81 $2.86 $2.78 39,044
2020-05-14 $2.92 $2.97 $2.83 $2.96 $2.87 23,068
2020-05-13 $3.14 $3.18 $2.99 $2.99 $2.90 23,791
2020-05-12 $3.19 $3.24 $3.11 $3.11 $3.02 104,148
2020-05-11 $3.25 $3.25 $3.10 $3.11 $3.02 35,411
2020-05-08 $3.35 $3.35 $3.21 $3.28 $3.18 29,854
2020-05-07 $3.15 $3.24 $3.07 $3.07 $2.98 22,224
2020-05-06 $3.19 $3.26 $3.13 $3.13 $3.04 12,404
2020-05-05 $3.12 $3.18 $3.12 $3.13 $3.04 5,939
2020-05-04 $3.30 $3.31 $3.15 $3.15 $3.06 8,392
2020-05-01 $3.49 $3.49 $3.23 $3.32 $3.22 10,920
2020-04-30 $3.44 $3.45 $3.34 $3.35 $3.25 11,382
2020-04-29 $3.49 $3.50 $3.39 $3.42 $3.32 17,068
2020-04-28 $3.37 $3.37 $3.23 $3.23 $3.14 41,648
2020-04-27 $3.27 $3.33 $3.18 $3.29 $3.19 22,773
2020-04-24 $3.30 $3.35 $3.21 $3.35 $3.25 31,032
2020-04-23 $3.31 $3.39 $3.19 $3.27 $3.18 37,197
2020-04-22 $3.27 $3.27 $3.12 $3.19 $3.10 14,414
2020-04-21 $3.44 $3.44 $3.26 $3.27 $3.18 12,966
2020-04-20 $3.40 $3.61 $3.40 $3.49 $3.39 25,950
2020-04-17 $3.62 $3.68 $3.51 $3.61 $3.51 21,712
2020-04-16 $3.68 $3.68 $3.46 $3.46 $3.36 12,766
2020-04-15 $3.67 $3.72 $3.54 $3.57 $3.47 13,276
2020-04-14 $3.91 $3.97 $3.77 $3.82 $3.71 6,743
2020-04-13 $3.95 $4.02 $3.77 $3.77 $3.66 15,466
2020-04-09 $3.93 $3.96 $3.85 $3.96 $3.85 15,857
2020-04-08 $3.74 $3.89 $3.69 $3.74 $3.63 5,812
2020-04-07 $3.85 $3.90 $3.65 $3.65 $3.54 9,313
2020-04-06 $3.56 $3.68 $3.55 $3.60 $3.50 36,429
2020-04-03 $3.45 $3.52 $3.23 $3.40 $3.30 15,533
2020-04-02 $3.13 $3.35 $3.11 $3.17 $3.08 35,454
2020-04-01 $3.09 $3.24 $3.03 $3.09 $3.00 9,134
2020-03-31 $3.12 $3.37 $3.10 $3.16 $3.07 47,406
2020-03-30 $3.22 $3.33 $3.12 $3.17 $3.08 26,579
2020-03-27 $3.14 $3.32 $3.11 $3.26 $3.17 26,257
2020-03-26 $3.17 $3.44 $3.17 $3.44 $3.34 33,264
2020-03-25 $2.87 $3.20 $2.85 $3.05 $2.96 18,950
2020-03-24 $2.60 $2.91 $2.60 $2.83 $2.75 25,568
2020-03-23 $2.44 $2.44 $2.36 $2.36 $2.29 32,952
2020-03-20 $2.75 $2.75 $2.40 $2.40 $2.33 24,183
2020-03-19 $2.38 $2.60 $2.38 $2.42 $2.35 21,568
2020-03-18 $2.48 $2.61 $2.41 $2.42 $2.35 16,138
2020-03-17 $2.75 $2.90 $2.70 $2.83 $2.75 51,676
2020-03-16 $2.98 $3.13 $2.79 $2.81 $2.73 30,118
2020-03-13 $3.57 $3.69 $3.21 $3.54 $3.44 28,755
2020-03-12 $3.86 $3.86 $3.02 $3.04 $2.95 11,084
2020-03-11 $4.12 $4.18 $4.03 $4.03 $3.91 5,661
2020-03-10 $4.47 $4.47 $4.16 $4.36 $4.23 14,359
2020-03-09 $4.31 $4.50 $4.00 $4.17 $4.05 11,366
2020-03-06 $4.76 $4.89 $4.66 $4.74 $4.60 8,060
2020-03-05 $4.81 $4.97 $4.81 $4.82 $4.68 14,009
2020-03-04 $4.81 $4.91 $4.80 $4.86 $4.72 13,527
2020-03-03 $5.02 $5.23 $4.91 $4.91 $4.77 19,705
2020-03-02 $5.00 $5.02 $4.87 $4.92 $4.78 14,598
2020-02-28 $5.01 $5.30 $4.94 $5.03 $4.88 16,130
2020-02-27 $5.13 $5.33 $5.13 $5.18 $5.03 44,617
2020-02-26 $5.46 $5.46 $5.30 $5.30 $5.15 6,176
2020-02-25 $5.47 $5.47 $5.23 $5.30 $5.15 123,769
2020-02-24 $5.50 $5.59 $5.49 $5.56 $5.40 11,259
2020-02-21 $6.02 $6.02 $5.86 $5.86 $5.69 3,842
2020-02-20 $6.04 $6.04 $5.92 $5.92 $5.75 10,303
2020-02-19 $6.01 $6.08 $5.98 $5.98 $5.81 4,525
2020-02-18 $5.98 $6.16 $5.98 $6.09 $5.91 37,492
2020-02-14 $6.16 $6.22 $6.15 $6.22 $6.04 5,715
2020-02-13 $6.18 $6.26 $6.18 $6.21 $6.03 8,080
2020-02-12 $6.44 $6.44 $6.30 $6.35 $6.17 4,261
2020-02-11 $6.40 $6.40 $6.26 $6.26 $6.08 5,280
2020-02-10 $6.36 $6.43 $6.32 $6.32 $6.14 32,862
2020-02-07 $6.39 $6.44 $6.35 $6.37 $6.19 6,328
2020-02-06 $6.25 $6.34 $6.14 $6.34 $6.16 5,137
2020-02-05 $6.33 $6.34 $6.25 $6.26 $6.08 8,516
2020-02-04 $6.22 $6.34 $6.22 $6.34 $6.16 12,554
2020-02-03 $6.05 $6.15 $6.05 $6.11 $5.93 5,942
2020-01-31 $6.15 $6.18 $6.07 $6.07 $5.89 13,482
2020-01-30 $6.08 $6.21 $6.01 $6.18 $6.00 9,227
2020-01-29 $6.02 $6.12 $6.02 $6.08 $5.90 2,491
2020-01-28 $5.81 $5.93 $5.81 $5.92 $5.75 6,928
2020-01-27 $5.98 $5.99 $5.78 $5.78 $5.61 8,335
2020-01-24 $6.10 $6.19 $6.02 $6.02 $5.85 7,066
2020-01-23 $6.03 $6.09 $5.94 $6.09 $5.91 23,739
2020-01-22 $5.98 $6.09 $5.98 $5.99 $5.82 3,384
2020-01-21 $6.10 $6.10 $6.00 $6.06 $5.88 2,702
2020-01-17 $6.14 $6.16 $6.05 $6.05 $5.87 4,727
2020-01-16 $6.04 $6.17 $6.04 $6.08 $5.90 3,898
2020-01-15 $6.15 $6.19 $6.05 $6.19 $6.01 2,538
2020-01-14 $6.17 $6.21 $6.02 $6.02 $5.85 7,172
2020-01-13 $6.30 $6.37 $6.23 $6.30 $6.12 360,643
2020-01-10 $6.24 $6.34 $6.17 $6.31 $6.13 1,644,718
2020-01-09 $6.21 $6.24 $6.20 $6.24 $6.06 613
2020-01-08 $6.11 $6.23 $6.11 $6.17 $5.99 685
2020-01-07 $6.06 $6.06 $6.06 $6.06 $5.88 585
2020-01-06 $6.00 $6.04 $5.96 $6.04 $5.86 8,077
2020-01-03 $5.83 $5.83 $5.83 $5.83 $5.66 164
2020-01-02 $5.80 $5.80 $5.80 $5.80 $5.63 11
2019-12-31 $5.80 $5.80 $5.80 $5.80 $5.63 30
2019-12-30 $5.80 $5.80 $5.80 $5.80 $5.63 1,600
2019-12-27 $5.93 $5.93 $5.82 $5.82 $5.65 4,993
2019-12-26 $5.88 $5.99 $5.88 $5.99 $5.82 1,176
2019-12-24 $5.87 $5.87 $5.87 $5.87 $5.70 811
2019-12-23 $5.91 $6.00 $5.91 $6.00 $5.83 14,571
2019-12-20 $5.94 $5.94 $5.94 $5.94 $5.77 432
2019-12-19 $5.94 $5.94 $5.90 $5.90 $5.73 455
2019-12-18 $5.85 $5.85 $5.85 $5.85 $5.68 162
2019-12-17 $5.84 $5.84 $5.84 $5.84 $5.67 1,010
2019-12-16 $5.82 $5.82 $5.82 $5.82 $5.65 746
2019-12-13 $5.82 $5.82 $5.82 $5.82 $5.65 434
2019-12-12 $5.82 $5.82 $5.80 $5.80 $5.63 589
2019-12-11 $5.75 $5.78 $5.75 $5.78 $5.61 680
2019-12-10 $5.79 $5.79 $5.79 $5.79 $5.62 789
2019-12-09 $5.74 $5.75 $5.73 $5.74 $5.57 31,500
2019-12-06 $5.83 $5.83 $5.83 $5.83 $5.66 461
2019-12-05 $5.76 $5.76 $5.74 $5.74 $5.57 19,296
2019-12-04 $5.70 $5.70 $5.67 $5.67 $5.51 2,026
2019-12-03 $5.60 $5.63 $5.60 $5.63 $5.47 472
2019-12-02 $5.65 $5.65 $5.61 $5.61 $5.45 1,697
2019-11-29 $5.78 $5.79 $5.78 $5.79 $5.62 415
2019-11-27 $5.90 $5.90 $5.88 $5.88 $5.71 4,494
2019-11-26 $5.95 $5.95 $5.92 $5.92 $5.75 4,276
2019-11-25 $5.94 $5.94 $5.94 $5.94 $5.77 671
2019-11-22 $6.00 $6.00 $6.00 $6.00 $5.83 783
2019-11-21 $5.99 $6.04 $5.99 $5.99 $5.82 2,567
2019-11-20 $6.06 $6.06 $6.05 $6.05 $5.87 347
2019-11-19 $6.24 $6.24 $6.24 $6.24 $6.06 167
2019-11-18 $6.24 $6.24 $6.24 $6.24 $6.06 100
2019-11-15 $6.23 $6.28 $6.23 $6.24 $6.06 1,000
2019-11-14 $6.25 $6.25 $6.25 $6.25 $6.07 776
2019-11-13 $6.16 $6.25 $6.16 $6.25 $6.07 2,329
2019-11-12 $6.30 $6.30 $6.25 $6.25 $6.07 401
2019-11-11 $6.15 $6.25 $6.15 $6.25 $6.07 302
2019-11-08 $6.11 $6.11 $6.11 $6.11 $5.93 567
2019-11-07 $6.13 $6.30 $6.13 $6.30 $6.12 2,460
2019-11-06 $6.05 $6.05 $6.05 $6.05 $5.87 2,162
2019-11-05 $5.99 $6.02 $5.96 $5.96 $5.79 6,592
2019-11-04 $6.04 $6.04 $6.02 $6.02 $5.85 278
2019-11-01 $5.85 $5.88 $5.81 $5.81 $5.64 6,552
2019-10-31 $5.81 $5.81 $5.80 $5.80 $5.63 674
2019-10-30 $5.76 $5.77 $5.76 $5.77 $5.60 400
2019-10-29 $5.89 $5.89 $5.81 $5.81 $5.64 656
2019-10-28 $5.78 $5.87 $5.78 $5.87 $5.70 1,171
2019-10-25 $5.76 $5.80 $5.74 $5.80 $5.63 5,809
2019-10-24 $5.64 $5.70 $5.61 $5.67 $5.51 1,811
2019-10-23 $5.60 $5.62 $5.56 $5.62 $5.46 6,341
2019-10-22 $5.66 $5.66 $5.61 $5.61 $5.45 583
2019-10-21 $5.66 $5.66 $5.66 $5.66 $5.50 4,568
2019-10-18 $5.66 $5.66 $5.62 $5.62 $5.46 300
2019-10-17 $5.80 $5.80 $5.80 $5.80 $5.63 104
2019-10-16 $5.74 $5.74 $5.65 $5.65 $5.49 3,453
2019-10-15 $5.66 $5.70 $5.66 $5.70 $5.53 1,043
2019-10-14 $5.65 $5.65 $5.65 $5.65 $5.49 716
2019-10-11 $5.67 $5.69 $5.67 $5.69 $5.52 1,297
2019-10-10 $5.39 $5.39 $5.32 $5.32 $5.17 355
2019-10-09 $5.48 $5.48 $5.47 $5.47 $5.31 1,225
2019-10-08 $5.48 $5.50 $5.45 $5.50 $5.34 1,220
2019-10-07 $5.55 $5.64 $5.55 $5.64 $5.48 780
2019-10-04 $5.62 $5.62 $5.62 $5.62 $5.46 1,336
2019-10-03 $5.52 $5.60 $5.52 $5.52 $5.36 790
2019-10-02 $5.67 $5.67 $5.62 $5.62 $5.46 2,405
2019-10-01 $5.85 $5.85 $5.85 $5.85 $5.68 50
2019-09-30 $5.85 $5.85 $5.85 $5.85 $5.68 207
2019-09-27 $5.92 $5.92 $5.92 $5.92 $5.75 435
2019-09-26 $5.96 $5.96 $5.96 $5.96 $5.79 350
2019-09-25 $5.91 $5.91 $5.91 $5.91 $5.74 5
2019-09-24 $5.87 $5.91 $5.87 $5.91 $5.74 622
2019-09-23 $5.99 $5.99 $5.99 $5.99 $5.82 4
2019-09-20 $6.02 $6.07 $5.99 $5.99 $5.82 1,253
2019-09-19 $6.10 $6.10 $6.10 $6.10 $5.92 233
2019-09-18 $6.07 $6.15 $6.07 $6.15 $5.97 3,090
2019-09-17 $6.24 $6.24 $6.24 $6.24 $6.06 175
2019-09-16 $6.33 $6.41 $6.33 $6.33 $6.15 3,308
2019-09-13 $6.48 $6.55 $6.45 $6.55 $6.36 2,967
2019-09-12 $6.42 $6.50 $6.42 $6.45 $6.26 2,668
2019-09-11 $6.35 $6.35 $6.30 $6.30 $6.12 1,139
2019-09-10 $6.22 $6.29 $6.22 $6.26 $6.08 1,480
2019-09-09 $6.27 $6.27 $6.27 $6.27 $6.09 201
2019-09-06 $6.19 $6.19 $6.14 $6.18 $6.00 3,943
2019-09-05 $6.16 $6.16 $6.16 $6.16 $5.98 176
2019-09-04 $6.15 $6.15 $6.15 $6.15 $5.97 411
2019-09-03 $6.04 $6.04 $6.04 $6.04 $5.86 311
2019-08-30 $6.10 $6.10 $6.06 $6.06 $5.88 6,695
2019-08-29 $6.13 $6.13 $6.07 $6.07 $5.89 4,878
2019-08-28 $5.85 $5.91 $5.85 $5.91 $5.74 1,803
2019-08-27 $5.69 $5.73 $5.65 $5.73 $5.56 3,190
2019-08-26 $5.52 $5.52 $5.50 $5.50 $5.34 2,326
2019-08-23 $5.58 $5.58 $5.40 $5.40 $5.24 1,804
2019-08-22 $5.61 $5.61 $5.54 $5.54 $5.38 715
2019-08-21 $5.69 $5.69 $5.65 $5.66 $5.50 5,054
2019-08-20 $5.51 $5.51 $5.51 $5.51 $5.35 35
2019-08-19 $5.61 $5.61 $5.50 $5.51 $5.35 3,126
2019-08-16 $5.54 $5.55 $5.54 $5.55 $5.39 6,325
2019-08-15 $5.39 $5.40 $5.30 $5.40 $5.24 1,156
2019-08-14 $5.41 $5.41 $5.36 $5.36 $5.20 658
2019-08-13 $5.52 $5.52 $5.52 $5.52 $5.36 345
2019-08-12 $5.54 $5.54 $5.54 $5.54 $5.38 562
2019-08-09 $5.75 $5.75 $5.75 $5.75 $5.58 100
2019-08-08 $5.79 $5.79 $5.79 $5.79 $5.62 242
2019-08-07 $5.75 $5.79 $5.73 $5.79 $5.62 822
2019-08-06 $5.71 $5.72 $5.65 $5.72 $5.55 2,692
2019-08-05 $5.80 $5.80 $5.76 $5.76 $5.59 2,744
2019-08-02 $6.00 $6.00 $5.89 $5.92 $5.75 1,538
2019-08-01 $6.05 $6.06 $6.00 $6.00 $5.83 1,632
2019-07-31 $6.08 $6.08 $6.00 $6.00 $5.83 1,410
2019-07-30 $6.09 $6.17 $6.04 $6.17 $5.99 6,825
2019-07-29 $6.34 $6.35 $6.28 $6.28 $6.10 5,148
2019-07-26 $6.41 $6.48 $6.41 $6.45 $6.26 4,853
2019-07-25 $6.40 $6.40 $6.40 $6.40 $6.21 7,053
2019-07-24 $6.43 $6.44 $6.43 $6.44 $6.25 4,423
2019-07-23 $6.38 $6.42 $6.38 $6.42 $6.23 6,139
2019-07-22 $6.25 $6.29 $6.25 $6.29 $6.11 3,240
2019-07-19 $6.33 $6.33 $6.25 $6.25 $6.07 4,845
2019-07-18 $6.40 $6.44 $6.39 $6.43 $6.24 3,073
2019-07-17 $6.45 $6.50 $6.40 $6.45 $6.26 1,374
2019-07-16 $6.48 $6.48 $6.44 $6.44 $6.25 471
2019-07-15 $6.49 $6.49 $6.49 $6.49 $6.30 238
2019-07-12 $6.46 $6.50 $6.46 $6.49 $6.30 2,608
2019-07-11 $6.42 $6.45 $6.39 $6.45 $6.26 2,269
2019-07-10 $6.39 $6.42 $6.33 $6.40 $6.21 8,031
2019-07-09 $6.30 $6.33 $6.30 $6.33 $6.15 2,832
2019-07-08 $6.36 $6.36 $6.28 $6.30 $6.12 3,122
2019-07-05 $6.45 $6.45 $6.37 $6.44 $6.25 3,490
2019-07-03 $6.41 $6.49 $6.41 $6.49 $6.30 4,332
2019-07-02 $6.32 $6.35 $6.25 $6.26 $6.08 13,877
2019-07-01 $6.35 $6.36 $6.30 $6.30 $6.12 4,176
2019-06-28 $6.28 $6.31 $6.20 $6.30 $6.12 8,382
2019-06-27 $6.34 $6.34 $6.22 $6.30 $6.12 21,470
2019-06-26 $6.40 $6.45 $6.35 $6.38 $6.19 40,992
2019-06-25 $6.38 $6.42 $6.37 $6.40 $6.21 7,408
2019-06-24 $6.36 $6.41 $6.31 $6.31 $6.13 5,163
2019-06-21 $6.17 $6.21 $6.14 $6.14 $5.96 612
2019-06-20 $6.23 $6.29 $6.15 $6.25 $6.07 5,545
2019-06-18 $6.05 $6.05 $6.05 $6.05 $5.87 45
2019-06-17 $6.00 $6.08 $6.00 $6.05 $5.87 3,212
2019-06-14 $6.08 $6.08 $6.07 $6.07 $5.89 1,065
2019-06-13 $6.11 $6.11 $6.10 $6.10 $5.92 438
2019-06-12 $6.05 $6.05 $5.92 $5.92 $5.75 21,224
2019-06-11 $6.02 $6.02 $5.99 $5.99 $5.82 1,445
2019-06-10 $5.91 $5.96 $5.91 $5.96 $5.78 2,985
2019-06-07 $5.80 $5.80 $5.80 $5.80 $5.63 52
2019-06-06 $5.80 $5.80 $5.80 $5.80 $5.63 208
2019-06-05 $5.81 $5.81 $5.80 $5.80 $5.63 1,423
2019-06-04 $5.60 $5.60 $5.60 $5.60 $5.44 8
2019-06-03 $5.62 $5.62 $5.60 $5.60 $5.44 6,260
2019-05-31 $5.39 $5.39 $5.39 $5.39 $5.23 0
2019-05-30 $5.40 $5.49 $5.39 $5.39 $5.23 731
2019-05-29 $5.18 $5.18 $5.11 $5.17 $5.02 2,284
2019-05-28 $5.37 $5.37 $5.29 $5.29 $5.14 4,833
2019-05-24 $5.48 $5.48 $5.48 $5.48 $5.32 82
2019-05-23 $5.48 $5.48 $5.48 $5.48 $5.32 165
2019-05-22 $5.61 $5.61 $5.61 $5.61 $5.45 1,447
2019-05-21 $5.47 $5.47 $5.47 $5.47 $5.31 0
2019-05-20 $5.49 $5.51 $5.47 $5.47 $5.31 2,950
2019-05-17 $5.62 $5.62 $5.56 $5.56 $5.35 410
2019-05-16 $5.51 $5.51 $5.49 $5.49 $5.28 572
2019-05-15 $5.37 $5.41 $5.37 $5.41 $5.20 777
2019-05-14 $5.43 $5.43 $5.43 $5.43 $5.22 118
2019-05-13 $5.43 $5.43 $5.43 $5.43 $5.22 210
2019-05-10 $5.71 $5.71 $5.71 $5.71 $5.49 700
2019-05-09 $5.62 $5.62 $5.62 $5.62 $5.41 1,305
2019-05-08 $5.46 $5.52 $5.46 $5.52 $5.31 300
2019-05-07 $5.39 $5.39 $5.39 $5.39 $5.19 1,759
2019-05-06 $5.51 $5.51 $5.46 $5.46 $5.25 433
2019-05-03 $5.59 $5.59 $5.59 $5.59 $5.38 406
2019-05-02 $5.72 $5.72 $5.65 $5.65 $5.44 667
2019-05-01 $5.72 $5.72 $5.72 $5.72 $5.50 0
2019-04-30 $5.72 $5.72 $5.72 $5.72 $5.50 384
2019-04-29 $5.73 $5.73 $5.73 $5.73 $5.51 2,380
2019-04-26 $5.75 $5.78 $5.75 $5.75 $5.53 2,482
2019-04-25 $5.79 $5.79 $5.79 $5.79 $5.57 133
2019-04-24 $5.85 $5.85 $5.85 $5.85 $5.63 0
2019-04-23 $5.85 $5.85 $5.85 $5.85 $5.63 0
2019-04-22 $5.85 $5.85 $5.85 $5.85 $5.63 30
2019-04-18 $5.94 $5.94 $5.85 $5.85 $5.63 2,030
2019-04-17 $5.97 $6.02 $5.95 $5.95 $5.72 2,462
2019-04-16 $5.97 $6.00 $5.97 $5.97 $5.74 1,616
2019-04-15 $5.97 $5.97 $5.97 $5.97 $5.74 368
2019-04-12 $5.94 $5.94 $5.85 $5.85 $5.63 1,514
2019-04-11 $5.69 $5.69 $5.69 $5.69 $5.47 589
2019-04-10 $5.71 $5.73 $5.69 $5.73 $5.51 47,165
2019-04-09 $5.82 $5.82 $5.82 $5.82 $5.60 64
2019-04-08 $5.82 $5.82 $5.82 $5.82 $5.60 1,328
2019-04-05 $5.82 $5.82 $5.82 $5.82 $5.60 446
2019-04-04 $5.82 $5.82 $5.82 $5.82 $5.60 408
2019-04-03 $5.84 $5.84 $5.81 $5.82 $5.60 95,875
2019-04-02 $5.81 $5.81 $5.73 $5.73 $5.51 2,300
2019-04-01 $5.85 $5.85 $5.82 $5.82 $5.60 550
2019-03-29 $5.80 $5.80 $5.80 $5.80 $5.58 272
2019-03-28 $5.68 $5.68 $5.68 $5.68 $5.46 110
2019-03-27 $5.68 $5.68 $5.68 $5.68 $5.46 200
2019-03-26 $5.69 $5.69 $5.69 $5.69 $5.47 37
2019-03-25 $5.66 $5.69 $5.66 $5.69 $5.47 2,464
2019-03-22 $5.85 $5.85 $5.85 $5.85 $5.63 0
2019-03-21 $5.78 $5.87 $5.78 $5.85 $5.63 5,136
2019-03-20 $5.84 $5.84 $5.84 $5.84 $5.62 893
2019-03-19 $5.83 $5.91 $5.83 $5.91 $5.69 2,694
2019-03-18 $5.71 $5.78 $5.65 $5.70 $5.48 3,408
2019-03-15 $5.55 $5.62 $5.55 $5.62 $5.40 24,885
2019-03-14 $5.40 $5.46 $5.40 $5.46 $5.25 11,492
2019-03-13 $4.91 $5.17 $4.91 $5.17 $4.97 8,541
2019-03-12 $4.81 $4.94 $4.81 $4.94 $4.75 580
2019-03-11 $4.80 $4.80 $4.80 $4.80 $4.62 160
2019-03-08 $4.68 $4.68 $4.68 $4.68 $4.50 150
2019-03-07 $4.83 $4.83 $4.76 $4.76 $4.58 887
2019-03-06 $4.87 $4.90 $4.85 $4.88 $4.69 1,577
2019-03-05 $4.91 $4.91 $4.91 $4.91 $4.72 24,001
2019-03-04 $4.86 $4.91 $4.85 $4.91 $4.72 2,979
2019-03-01 $4.97 $4.97 $4.97 $4.97 $4.78 962
2019-02-28 $4.97 $4.97 $4.97 $4.97 $4.78 824
2019-02-27 $5.00 $5.07 $4.95 $5.03 $4.84 7,279
2019-02-26 $4.97 $4.97 $4.97 $4.97 $4.78 3
2019-02-25 $5.01 $5.01 $4.97 $4.97 $4.78 2,181
2019-02-22 $4.90 $4.93 $4.90 $4.93 $4.74 2,000
2019-02-21 $4.87 $4.87 $4.76 $4.76 $4.58 7,853
2019-02-20 $4.96 $4.96 $4.96 $4.96 $4.77 466
2019-02-19 $4.91 $4.91 $4.88 $4.91 $4.72 3,825
2019-02-15 $4.91 $5.04 $4.91 $4.97 $4.78 3,750
2019-02-14 $4.92 $4.97 $4.92 $4.92 $4.73 7,506
2019-02-13 $4.93 $4.93 $4.86 $4.90 $4.71 8,475
2019-02-12 $4.83 $4.90 $4.83 $4.90 $4.71 2,199
2019-02-11 $4.91 $4.91 $4.91 $4.91 $4.72 453
2019-02-08 $4.97 $4.97 $4.97 $4.97 $4.78 0
2019-02-07 $4.97 $4.97 $4.97 $4.97 $4.78 133
2019-02-06 $5.05 $5.05 $4.97 $4.97 $4.78 1,409
2019-02-05 $4.94 $4.94 $4.94 $4.94 $4.75 193
2019-02-04 $4.81 $4.88 $4.81 $4.84 $4.66 4,827
2019-02-01 $4.78 $4.85 $4.78 $4.85 $4.67 4,899
2019-01-31 $4.72 $4.75 $4.71 $4.75 $4.57 1,321
2019-01-30 $4.70 $4.76 $4.66 $4.76 $4.58 2,054
2019-01-29 $4.75 $4.75 $4.65 $4.74 $4.56 1,850
2019-01-28 $4.64 $4.72 $4.61 $4.72 $4.54 1,000
2019-01-25 $4.69 $4.69 $4.69 $4.69 $4.51 616
2019-01-24 $4.60 $4.61 $4.47 $4.53 $4.36 11,673
2019-01-23 $4.44 $4.47 $4.39 $4.39 $4.22 3,745
2019-01-22 $4.48 $4.48 $4.40 $4.40 $4.23 512
2019-01-18 $4.39 $4.42 $4.39 $4.42 $4.25 725
2019-01-17 $4.25 $4.31 $4.24 $4.31 $4.15 4,324
2019-01-16 $4.28 $4.32 $4.28 $4.31 $4.15 3,121
2019-01-15 $4.24 $4.26 $4.20 $4.21 $4.05 8,923
2019-01-14 $4.44 $4.44 $4.40 $4.40 $4.23 4,533
2019-01-11 $4.53 $4.53 $4.48 $4.48 $4.31 1,083
2019-01-10 $4.45 $4.54 $4.45 $4.46 $4.29 3,628
2019-01-09 $4.59 $4.59 $4.50 $4.50 $4.33 1,667
2019-01-08 $4.51 $4.58 $4.43 $4.58 $4.41 18,216
2019-01-07 $4.43 $4.43 $4.43 $4.43 $4.26 263
2019-01-04 $4.36 $4.44 $4.36 $4.40 $4.23 5,290
2019-01-03 $4.36 $4.36 $4.19 $4.21 $4.05 5,269
2019-01-02 $4.38 $4.38 $4.31 $4.32 $4.15 4,062
2018-12-31 $4.25 $4.33 $4.22 $4.33 $4.17 33,111
2018-12-28 $4.33 $4.42 $4.26 $4.26 $4.10 7,190
2018-12-27 $4.27 $4.32 $4.18 $4.32 $4.16 16,373
2018-12-26 $4.21 $4.28 $4.21 $4.21 $4.05 4,002
2018-12-24 $4.26 $4.29 $4.22 $4.23 $4.07 5,360
2018-12-21 $4.32 $4.40 $4.29 $4.40 $4.23 9,062
2018-12-20 $4.51 $4.51 $4.43 $4.46 $4.29 2,924
2018-12-19 $4.65 $4.65 $4.55 $4.55 $4.38 3,983
2018-12-18 $4.51 $4.58 $4.50 $4.52 $4.35 14,737
2018-12-17 $4.50 $4.53 $4.45 $4.45 $4.28 9,155
2018-12-14 $4.53 $4.57 $4.53 $4.57 $4.40 8,316
2018-12-13 $4.60 $4.63 $4.54 $4.54 $4.37 2,009
2018-12-12 $4.64 $4.64 $4.60 $4.61 $4.43 4,406
2018-12-11 $4.51 $4.59 $4.51 $4.59 $4.42 13,749
2018-12-10 $4.61 $4.61 $4.51 $4.51 $4.34 16,368
2018-12-07 $4.63 $4.63 $4.63 $4.63 $4.45 630
2018-12-06 $4.61 $4.63 $4.58 $4.63 $4.45 2,135
2018-12-04 $4.93 $4.93 $4.81 $4.82 $4.64 9,564
2018-12-03 $4.98 $4.98 $4.98 $4.98 $4.79 237
2018-11-30 $4.86 $4.87 $4.80 $4.83 $4.65 5,435
2018-11-29 $4.83 $4.83 $4.78 $4.78 $4.60 1,345
2018-11-28 $4.83 $4.87 $4.83 $4.87 $4.69 514
2018-11-27 $4.78 $4.79 $4.76 $4.76 $4.58 1,847
2018-11-26 $4.76 $4.83 $4.72 $4.72 $4.54 4,345
2018-11-23 $4.61 $4.61 $4.61 $4.61 $4.43 61
2018-11-21 $4.66 $4.73 $4.58 $4.61 $4.43 2,040
2018-11-20 $4.64 $4.68 $4.59 $4.64 $4.46 10,114
2018-11-19 $4.64 $4.71 $4.64 $4.71 $4.53 8,648
2018-11-16 $4.80 $4.80 $4.78 $4.78 $4.60 1,303
2018-11-15 $4.76 $4.76 $4.76 $4.76 $4.58 1,062
2018-11-14 $4.91 $4.97 $4.91 $4.95 $4.76 1,683
2018-11-13 $5.04 $5.06 $4.98 $4.98 $4.79 10,485
2018-11-12 $5.01 $5.08 $4.91 $4.96 $4.77 852
2018-11-09 $4.90 $4.90 $4.90 $4.90 $4.71 1,800
2018-11-08 $5.41 $5.48 $5.41 $5.48 $5.27 17,259
2018-11-07 $5.46 $5.48 $5.45 $5.45 $5.24 3,631
2018-11-06 $5.42 $5.43 $5.42 $5.43 $5.22 2,772
2018-11-05 $5.27 $5.28 $5.27 $5.28 $5.08 902
2018-11-02 $5.36 $5.36 $5.36 $5.36 $5.16 8
2018-11-01 $5.36 $5.36 $5.36 $5.36 $5.16 2,053
2018-10-31 $5.34 $5.37 $5.33 $5.33 $5.13 3,421
2018-10-30 $5.03 $5.25 $5.03 $5.21 $5.01 3,180
2018-10-29 $5.42 $5.42 $5.27 $5.27 $5.07 3,224
2018-10-26 $5.42 $5.42 $5.42 $5.42 $5.21 388
2018-10-25 $5.52 $5.62 $5.52 $5.57 $5.36 2,040
2018-10-24 $5.55 $5.55 $5.41 $5.41 $5.20 6,525
2018-10-23 $5.50 $5.55 $5.50 $5.50 $5.29 1,489
2018-10-22 $5.47 $5.55 $5.47 $5.55 $5.34 4,525
2018-10-19 $5.57 $5.68 $5.57 $5.68 $5.46 1,388
2018-10-18 $5.76 $5.76 $5.62 $5.62 $5.41 1,142
2018-10-17 $5.89 $5.89 $5.81 $5.81 $5.59 1,613
2018-10-16 $5.75 $5.86 $5.75 $5.86 $5.64 605
2018-10-15 $5.72 $5.72 $5.64 $5.64 $5.43 778
2018-10-12 $5.66 $5.66 $5.58 $5.58 $5.37 685
2018-10-11 $5.60 $5.60 $5.60 $5.60 $5.39 557
2018-10-10 $5.72 $5.72 $5.67 $5.67 $5.45 632
2018-10-09 $5.77 $5.80 $5.77 $5.79 $5.57 1,336
2018-10-08 $5.75 $5.78 $5.74 $5.74 $5.52 2,323
2018-10-05 $6.03 $6.03 $6.03 $6.03 $5.80 101
2018-10-04 $6.18 $6.18 $6.03 $6.03 $5.80 9,359
2018-10-03 $6.15 $6.24 $6.15 $6.24 $6.00 5,053
2018-10-02 $6.03 $6.06 $6.03 $6.06 $5.83 464
2018-10-01 $6.00 $6.03 $6.00 $6.03 $5.80 372
2018-09-28 $5.93 $5.96 $5.93 $5.96 $5.73 624
2018-09-27 $6.28 $6.28 $6.28 $6.28 $6.04 369
2018-09-26 $6.22 $6.32 $6.21 $6.29 $6.05 1,348
2018-09-25 $6.29 $6.33 $6.14 $6.15 $5.92 10,040
2018-09-24 $6.09 $6.09 $6.09 $6.09 $5.86 328
2018-09-21 $6.17 $6.17 $6.17 $6.17 $5.94 346
2018-09-20 $6.15 $6.25 $6.15 $6.25 $6.01 8,478
2018-09-19 $6.09 $6.10 $6.08 $6.08 $5.85 712
2018-09-18 $6.06 $6.06 $6.06 $6.06 $5.83 377
2018-09-17 $5.92 $5.92 $5.82 $5.82 $5.60 1,268
2018-09-14 $5.90 $5.92 $5.90 $5.92 $5.70 1,367
2018-09-13 $6.00 $6.00 $5.90 $5.94 $5.71 2,254
2018-09-12 $5.90 $6.00 $5.90 $5.97 $5.74 39,055
2018-09-11 $5.76 $5.90 $5.76 $5.90 $5.68 2,315
2018-09-10 $5.96 $6.09 $5.96 $6.09 $5.86 6,000
2018-09-07 $5.52 $5.52 $5.48 $5.51 $5.30 1,558
2018-09-06 $5.56 $5.64 $5.56 $5.57 $5.36 1,734
2018-09-05 $5.76 $5.76 $5.63 $5.63 $5.42 2,256
2018-09-04 $5.65 $5.65 $5.65 $5.65 $5.44 1
2018-08-31 $5.65 $5.65 $5.65 $5.65 $5.44 95
2018-08-30 $5.65 $5.65 $5.65 $5.65 $5.44 100
2018-08-29 $5.75 $5.86 $5.75 $5.79 $5.57 1,706
2018-08-28 $5.71 $5.71 $5.71 $5.71 $5.49 2
2018-08-27 $5.66 $5.75 $5.66 $5.71 $5.49 2,171
2018-08-24 $5.65 $5.69 $5.65 $5.69 $5.47 480
2018-08-23 $5.60 $5.62 $5.51 $5.51 $5.30 1,028
2018-08-22 $5.55 $5.62 $5.55 $5.60 $5.39 1,299
2018-08-21 $5.71 $5.71 $5.67 $5.67 $5.45 458
2018-08-20 $5.51 $5.52 $5.48 $5.48 $5.27 3,323
2018-08-17 $5.45 $5.45 $5.45 $5.45 $5.24 143
2018-08-16 $5.56 $5.65 $5.56 $5.58 $5.37 1,696
2018-08-15 $5.58 $5.58 $5.49 $5.51 $5.30 2,581
2018-08-14 $5.65 $5.72 $5.65 $5.72 $5.50 2,689
2018-08-13 $5.62 $5.63 $5.53 $5.53 $5.32 448
2018-08-10 $5.65 $5.79 $5.65 $5.79 $5.57 1,933
2018-08-09 $5.95 $5.95 $5.91 $5.91 $5.69 1,632
2018-08-08 $6.03 $6.12 $6.03 $6.12 $5.89 641
2018-08-07 $6.05 $6.06 $6.05 $6.06 $5.83 2,323
2018-08-06 $6.03 $6.08 $6.03 $6.08 $5.85 956
2018-08-03 $5.98 $6.10 $5.98 $6.10 $5.87 4,264
2018-08-02 $5.98 $6.05 $5.98 $6.05 $5.82 1,301
2018-08-01 $6.08 $6.08 $6.02 $6.05 $5.82 3,296
2018-07-31 $5.87 $5.99 $5.87 $5.91 $5.69 28,500
2018-07-30 $5.31 $5.60 $5.31 $5.47 $5.26 24,050
2018-07-27 $5.25 $5.36 $5.25 $5.25 $5.05 1,744
2018-07-26 $5.25 $5.25 $5.21 $5.21 $5.01 477
2018-07-25 $5.27 $5.27 $5.22 $5.26 $5.06 39,599
2018-07-24 $5.29 $5.29 $5.29 $5.29 $5.09 284
2018-07-23 $5.28 $5.28 $5.28 $5.28 $5.08 485
2018-07-20 $5.30 $5.30 $5.30 $5.30 $5.10 30
2018-07-19 $5.31 $5.31 $5.30 $5.30 $5.10 1,425
2018-07-18 $5.36 $5.38 $5.30 $5.38 $5.18 2,976
2018-07-17 $5.41 $5.47 $5.31 $5.33 $5.13 6,043
2018-07-16 $5.31 $5.31 $5.22 $5.22 $5.02 3,728
2018-07-13 $5.16 $5.25 $5.12 $5.25 $5.05 12,237
2018-07-12 $5.04 $5.04 $4.93 $5.04 $4.85 4,998
2018-07-11 $4.91 $4.93 $4.91 $4.93 $4.74 341
2018-07-10 $4.93 $4.96 $4.90 $4.96 $4.77 3,766
2018-07-09 $4.97 $5.04 $4.97 $5.04 $4.85 1,100
2018-07-06 $4.94 $4.94 $4.94 $4.94 $4.75 357
2018-07-05 $4.99 $4.99 $4.98 $4.98 $4.79 2,593
2018-07-03 $4.91 $4.91 $4.91 $4.91 $4.72 352
2018-07-02 $4.79 $4.81 $4.73 $4.75 $4.57 5,695
2018-06-29 $4.88 $4.89 $4.88 $4.89 $4.70 1,527
2018-06-28 $4.76 $4.79 $4.69 $4.69 $4.51 6,379
2018-06-27 $4.82 $4.83 $4.76 $4.76 $4.58 6,648
2018-06-26 $4.90 $4.90 $4.78 $4.84 $4.66 15,976
2018-06-25 $4.96 $4.96 $4.90 $4.90 $4.71 3,378
2018-06-22 $5.05 $5.05 $4.95 $5.01 $4.82 1,355
2018-06-21 $4.96 $4.99 $4.90 $4.95 $4.76 4,123
2018-06-20 $5.03 $5.05 $5.00 $5.05 $4.86 10,071
2018-06-19 $5.10 $5.12 $5.06 $5.06 $4.87 18,200
2018-06-18 $4.97 $5.08 $4.97 $5.08 $4.89 12,902
2018-06-15 $5.07 $5.17 $5.06 $5.06 $4.87 6,811
2018-06-14 $5.15 $5.19 $5.11 $5.11 $4.92 6,982
2018-06-13 $5.09 $5.16 $5.09 $5.13 $4.94 5,478
2018-06-12 $5.24 $5.28 $5.16 $5.21 $5.01 20,261
2018-06-11 $5.18 $5.23 $5.17 $5.17 $4.97 3,565
2018-06-08 $5.01 $5.01 $4.98 $5.01 $4.82 2,381
2018-06-07 $5.25 $5.25 $5.12 $5.15 $4.95 2,847
2018-06-06 $5.10 $5.22 $5.10 $5.11 $4.92 1,747
2018-06-05 $5.17 $5.17 $5.00 $5.11 $4.92 42,707
2018-06-04 $5.25 $5.25 $5.06 $5.12 $4.93 8,862
2018-06-01 $5.21 $5.24 $5.18 $5.22 $5.02 10,249
2018-05-31 $5.01 $5.15 $4.96 $5.11 $4.92 16,625
2018-05-30 $4.84 $4.96 $4.78 $4.96 $4.77 52,083
2018-05-29 $4.84 $5.16 $4.66 $4.66 $4.48 14,320
2018-05-25 $5.17 $5.29 $5.17 $5.21 $5.01 2,551
2018-05-24 $5.08 $5.13 $5.06 $5.10 $4.90 4,005
2018-05-23 $5.17 $5.17 $5.06 $5.14 $4.94 8,456
2018-05-22 $5.13 $5.29 $5.10 $5.29 $5.09 22,764
2018-05-21 $5.20 $5.20 $5.06 $5.08 $4.89 4,741
2018-05-18 $5.32 $5.34 $5.32 $5.34 $5.08 2,745
2018-05-17 $5.36 $5.48 $5.32 $5.48 $5.21 3,195
2018-05-16 $5.49 $5.49 $5.46 $5.47 $5.20 1,483
2018-05-15 $5.61 $5.61 $5.55 $5.57 $5.30 3,913
2018-05-14 $5.61 $5.63 $5.60 $5.63 $5.36 4,759
2018-05-11 $5.73 $5.77 $5.61 $5.61 $5.34 4,971
2018-05-10 $5.68 $5.72 $5.59 $5.72 $5.44 2,122
2018-05-09 $5.82 $5.88 $5.82 $5.82 $5.54 2,276
2018-05-08 $5.61 $5.71 $5.60 $5.67 $5.39 3,142
2018-05-07 $5.66 $5.76 $5.64 $5.70 $5.42 2,233
2018-05-04 $5.75 $5.75 $5.71 $5.71 $5.43 6,000
2018-05-03 $5.78 $5.79 $5.73 $5.78 $5.50 2,542
2018-05-02 $5.82 $5.82 $5.76 $5.76 $5.48 1,344
2018-05-01 $5.65 $5.80 $5.65 $5.65 $5.38 6,032
2018-04-30 $5.72 $5.82 $5.68 $5.82 $5.54 3,490
2018-04-27 $5.60 $5.75 $5.60 $5.70 $5.42 1,800
2018-04-26 $5.82 $5.82 $5.81 $5.81 $5.53 3,945
2018-04-25 $5.80 $5.88 $5.78 $5.78 $5.50 3,217
2018-04-24 $5.96 $5.97 $5.93 $5.93 $5.64 5,020
2018-04-23 $5.99 $6.12 $5.99 $6.04 $5.75 1,396
2018-04-20 $6.06 $6.06 $6.06 $6.06 $5.77 350
2018-04-19 $6.16 $6.16 $6.04 $6.08 $5.79 441,320
2018-04-18 $6.05 $6.05 $5.96 $6.02 $5.73 2,076
2018-04-17 $5.97 $5.97 $5.84 $5.94 $5.65 6,628
2018-04-16 $5.76 $5.77 $5.72 $5.77 $5.49 16,716
2018-04-13 $5.81 $5.81 $5.75 $5.75 $5.47 1,369
2018-04-12 $5.73 $5.76 $5.70 $5.76 $5.48 8,445
2018-04-11 $5.77 $5.77 $5.66 $5.71 $5.43 8,381
2018-04-10 $5.78 $5.89 $5.75 $5.83 $5.55 18,079
2018-04-09 $5.79 $5.82 $5.70 $5.76 $5.48 3,523
2018-04-06 $5.77 $5.82 $5.77 $5.82 $5.54 3,419
2018-04-05 $5.69 $5.80 $5.66 $5.80 $5.52 4,683
2018-04-04 $5.51 $5.61 $5.50 $5.61 $5.34 5,227
2018-04-03 $5.65 $5.66 $5.53 $5.60 $5.33 12,762
2018-04-02 $5.65 $5.81 $5.61 $5.76 $5.48 7,722
2018-03-29 $5.78 $5.79 $5.71 $5.77 $5.49 9,173
2018-03-28 $5.71 $5.84 $5.70 $5.81 $5.53 16,909
2018-03-27 $5.89 $5.91 $5.75 $5.82 $5.54 25,401
2018-03-26 $5.73 $5.83 $5.66 $5.78 $5.50 3,227
2018-03-23 $5.81 $5.84 $5.71 $5.74 $5.46 62,382
2018-03-22 $5.62 $5.67 $5.58 $5.67 $5.39 3,597
2018-03-21 $5.76 $5.78 $5.66 $5.72 $5.44 22,525
2018-03-20 $5.72 $5.81 $5.72 $5.80 $5.52 8,240
2018-03-19 $5.82 $5.82 $5.77 $5.77 $5.49 10,571
2018-03-16 $5.78 $5.82 $5.78 $5.82 $5.54 1,494
2018-03-15 $5.87 $5.87 $5.78 $5.78 $5.50 4,016
2018-03-14 $5.75 $5.76 $5.74 $5.74 $5.46 4,671
2018-03-13 $5.64 $5.66 $5.55 $5.65 $5.38 28,783
2018-03-12 $5.64 $5.64 $5.64 $5.64 $5.37 474
2018-03-09 $5.60 $5.60 $5.57 $5.57 $5.30 1,970
2018-03-08 $5.50 $5.50 $5.45 $5.48 $5.21 1,382
2018-03-07 $5.40 $5.45 $5.37 $5.41 $5.15 5,539
2018-03-06 $5.40 $5.47 $5.40 $5.46 $5.20 19,818
2018-03-05 $5.24 $5.34 $5.23 $5.34 $5.08 8,491
2018-03-02 $5.25 $5.29 $5.22 $5.28 $5.02 13,156
2018-03-01 $5.25 $5.34 $5.25 $5.32 $5.06 14,555
2018-02-28 $5.33 $5.41 $5.28 $5.28 $5.02 2,879
2018-02-27 $5.36 $5.36 $5.28 $5.30 $5.04 9,689
2018-02-26 $5.40 $5.41 $5.36 $5.41 $5.15 27,409
2018-02-23 $5.36 $5.45 $5.36 $5.43 $5.17 5,230
2018-02-22 $5.36 $5.40 $5.33 $5.34 $5.08 7,124
2018-02-21 $5.55 $5.55 $5.49 $5.49 $5.22 7,526
2018-02-20 $5.50 $5.58 $5.49 $5.49 $5.22 5,759
2018-02-16 $5.57 $5.60 $5.55 $5.57 $5.30 3,771
2018-02-15 $5.52 $5.54 $5.46 $5.47 $5.20 5,596
2018-02-14 $5.31 $5.49 $5.31 $5.45 $5.19 16,471
2018-02-13 $5.19 $5.21 $5.13 $5.17 $4.92 14,591
2018-02-12 $5.33 $5.33 $5.25 $5.29 $5.03 26,622
2018-02-09 $5.32 $5.32 $5.21 $5.29 $5.03 44,834
2018-02-08 $5.41 $5.44 $5.31 $5.31 $5.05 7,899
2018-02-07 $5.41 $5.54 $5.41 $5.43 $5.17 25,999
2018-02-06 $5.45 $5.62 $5.43 $5.62 $5.35 17,148
2018-02-05 $5.69 $5.70 $5.58 $5.58 $5.31 482,699
2018-02-02 $5.99 $5.99 $5.97 $5.97 $5.68 2,075
2018-02-01 $6.04 $6.08 $6.02 $6.04 $5.75 2,295
2018-01-31 $5.94 $6.03 $5.91 $6.01 $5.72 22,683
2018-01-30 $6.32 $6.32 $6.10 $6.14 $5.84 30,312
2018-01-29 $6.91 $6.96 $6.87 $6.96 $6.62 3,339
2018-01-26 $6.81 $6.88 $6.81 $6.86 $6.53 2,268
2018-01-25 $6.78 $6.78 $6.71 $6.73 $6.40 2,287
2018-01-24 $6.79 $6.79 $6.75 $6.78 $6.45 843
2018-01-23 $6.80 $6.89 $6.73 $6.75 $6.42 1,128
2018-01-22 $6.84 $6.89 $6.82 $6.82 $6.49 9,858
2018-01-19 $6.85 $6.85 $6.79 $6.79 $6.46 1,450
2018-01-18 $6.87 $6.87 $6.85 $6.85 $6.52 687
2018-01-17 $6.85 $6.90 $6.82 $6.82 $6.49 34,042
2018-01-16 $6.68 $6.81 $6.68 $6.75 $6.42 43,436
2018-01-12 $6.60 $6.62 $6.52 $6.52 $6.20 28,119
2018-01-11 $6.53 $6.56 $6.48 $6.53 $6.21 46,385
2018-01-10 $6.42 $6.48 $6.40 $6.48 $6.17 2,703
2018-01-09 $6.25 $6.38 $6.25 $6.38 $6.07 1,880
2018-01-08 $6.25 $6.26 $6.24 $6.24 $5.94 1,961
2018-01-05 $6.27 $6.27 $6.27 $6.27 $5.97 1,661
2018-01-04 $6.16 $6.26 $6.16 $6.26 $5.96 1,426
2018-01-03 $6.02 $6.02 $5.93 $5.98 $5.69 10,026
2018-01-02 $5.91 $6.02 $5.91 $6.00 $5.71 31,040
2017-12-29 $5.90 $5.97 $5.90 $5.97 $5.68 793
2017-12-28 $5.95 $5.95 $5.86 $5.91 $5.62 6,677
2017-12-27 $5.92 $5.93 $5.83 $5.93 $5.64 44,036
2017-12-26 $5.72 $5.91 $5.72 $5.82 $5.54 4,830
2017-12-22 $5.75 $5.85 $5.73 $5.80 $5.52 7,111
2017-12-21 $5.81 $5.90 $5.81 $5.86 $5.58 4,317
2017-12-20 $5.88 $5.97 $5.87 $5.94 $5.65 20,290
2017-12-19 $6.01 $6.06 $6.00 $6.04 $5.75 15,911
2017-12-18 $5.98 $6.01 $5.90 $6.01 $5.72 7,169
2017-12-15 $5.75 $5.80 $5.70 $5.75 $5.47 14,825
2017-12-14 $5.86 $5.86 $5.76 $5.83 $5.55 4,736
2017-12-13 $5.83 $5.89 $5.79 $5.79 $5.51 3,928
2017-12-12 $5.86 $5.88 $5.79 $5.83 $5.55 35,305
2017-12-11 $5.95 $5.95 $5.87 $5.88 $5.59 9,506
2017-12-08 $5.77 $5.86 $5.77 $5.77 $5.49 5,843
2017-12-07 $5.88 $5.90 $5.77 $5.80 $5.52 12,273
2017-12-06 $5.76 $5.87 $5.74 $5.87 $5.59 10,700
2017-12-05 $5.80 $5.81 $5.75 $5.80 $5.52 14,731
2017-12-04 $5.80 $5.80 $5.76 $5.76 $5.48 2,232
2017-12-01 $5.76 $5.88 $5.76 $5.86 $5.58 1,451
2017-11-30 $5.96 $6.00 $5.89 $5.89 $5.60 6,151
2017-11-29 $5.97 $5.97 $5.90 $5.90 $5.61 8,884
2017-11-28 $5.90 $6.05 $5.90 $5.98 $5.69 8,664
2017-11-27 $6.06 $6.06 $5.98 $5.99 $5.70 7,378
2017-11-24 $6.15 $6.21 $6.15 $6.21 $5.91 1,149
2017-11-22 $6.30 $6.30 $6.16 $6.17 $5.87 1,558
2017-11-21 $5.82 $6.04 $5.82 $5.99 $5.70 20,048
2017-11-20 $5.87 $5.89 $5.82 $5.82 $5.54 13,208
2017-11-17 $5.91 $5.95 $5.90 $5.94 $5.65 251,564
2017-11-16 $5.94 $6.00 $5.91 $5.92 $5.63 8,915
2017-11-15 $6.00 $6.21 $6.00 $6.10 $5.80 21,860
2017-11-14 $5.97 $5.97 $5.85 $5.89 $5.60 15,613
2017-11-13 $6.10 $6.18 $6.04 $6.11 $5.81 6,137
2017-11-10 $6.52 $6.57 $6.40 $6.43 $6.12 8,528
2017-11-09 $8.07 $8.07 $7.74 $7.90 $7.52 5,195
2017-11-08 $8.16 $8.16 $8.16 $8.16 $7.76 671
2017-11-07 $8.40 $8.41 $8.40 $8.41 $8.00 1,882
2017-11-06 $8.44 $8.59 $8.44 $8.44 $8.03 1,889
2017-11-03 $8.53 $8.53 $8.52 $8.52 $8.11 319
2017-11-02 $8.52 $8.52 $8.52 $8.52 $8.11 40
2017-11-01 $8.52 $8.52 $8.52 $8.52 $8.11 201
2017-10-31 $8.52 $8.52 $8.52 $8.52 $8.11 587
2017-10-30 $8.57 $8.60 $8.57 $8.60 $8.18 1,668
2017-10-27 $8.66 $8.66 $8.58 $8.65 $8.23 2,980
2017-10-26 $8.80 $8.84 $8.80 $8.80 $8.37 1,865
2017-10-25 $8.94 $8.94 $8.94 $8.94 $8.51 1,014
2017-10-24 $8.78 $8.84 $8.78 $8.84 $8.41 2,000
2017-10-23 $8.77 $8.77 $8.76 $8.76 $8.34 415
2017-10-20 $8.69 $8.79 $8.69 $8.70 $8.28 2,381
2017-10-19 $8.66 $8.66 $8.56 $8.56 $8.14 3,153
2017-10-18 $8.79 $8.79 $8.75 $8.79 $8.36 1,427
2017-10-17 $8.82 $8.82 $8.81 $8.81 $8.38 501
2017-10-16 $8.93 $8.93 $8.89 $8.89 $8.46 1,055
2017-10-13 $8.93 $8.93 $8.90 $8.90 $8.47 448
2017-10-12 $8.97 $8.97 $8.94 $8.94 $8.51 1,501
2017-10-11 $8.97 $9.03 $8.97 $8.97 $8.53 3,907
2017-10-10 $9.10 $9.10 $9.02 $9.02 $8.58 3,610
2017-10-09 $9.11 $9.11 $9.11 $9.11 $8.67 1,033
2017-10-06 $9.14 $9.17 $9.05 $9.05 $8.61 3,748
2017-10-05 $8.99 $8.99 $8.99 $8.99 $8.55 287
2017-10-04 $9.18 $9.20 $9.11 $9.20 $8.75 6,053
2017-10-03 $9.20 $9.21 $9.15 $9.21 $8.76 1,326
2017-10-02 $9.23 $9.26 $9.21 $9.22 $8.77 4,877
2017-09-29 $9.32 $9.34 $9.26 $9.26 $8.81 1,926
2017-09-28 $9.33 $9.39 $9.32 $9.39 $8.93 666
2017-09-27 $9.17 $9.26 $9.17 $9.25 $8.80 1,834
2017-09-26 $9.22 $9.22 $9.09 $9.09 $8.65 2,705
2017-09-25 $9.18 $9.18 $9.08 $9.13 $8.69 5,756
2017-09-22 $9.13 $9.19 $9.06 $9.15 $8.71 1,150
2017-09-21 $9.10 $9.12 $9.10 $9.10 $8.66 473
2017-09-20 $9.08 $9.08 $9.08 $9.08 $8.64 316
2017-09-19 $9.02 $9.02 $9.02 $9.02 $8.58 202
2017-09-18 $9.00 $9.02 $8.98 $8.98 $8.54 5,455
2017-09-15 $8.87 $8.87 $8.87 $8.87 $8.44 124
2017-09-14 $8.65 $8.65 $8.65 $8.65 $8.23 268
2017-09-13 $8.68 $8.68 $8.68 $8.68 $8.26 632
2017-09-12 $8.85 $8.85 $8.85 $8.85 $8.42 346
2017-09-11 $8.73 $8.73 $8.72 $8.72 $8.30 1,077
2017-09-08 $8.80 $8.86 $8.80 $8.86 $8.43 5,707
2017-09-07 $8.69 $8.69 $8.69 $8.69 $8.27 1,417
2017-09-06 $8.81 $8.82 $8.81 $8.82 $8.39 872
2017-09-05 $8.78 $8.80 $8.78 $8.80 $8.37 2,582
2017-09-01 $8.37 $8.37 $8.37 $8.37 $7.96 75
2017-08-31 $8.31 $8.41 $8.31 $8.37 $7.96 1,706
2017-08-30 $8.34 $8.35 $8.30 $8.30 $7.90 2,053
2017-08-29 $8.36 $8.44 $8.36 $8.44 $8.03 1,243
2017-08-28 $8.47 $8.49 $8.47 $8.49 $8.08 1,298
2017-08-25 $8.50 $8.50 $8.50 $8.50 $8.09 134
2017-08-24 $8.45 $8.45 $8.45 $8.45 $8.04 28
2017-08-23 $8.47 $8.52 $8.45 $8.45 $8.04 2,627
2017-08-22 $8.37 $8.37 $8.34 $8.34 $7.94 1,301
2017-08-21 $8.38 $8.38 $8.38 $8.38 $7.97 61
2017-08-18 $8.32 $8.39 $8.32 $8.38 $7.97 3,609
2017-08-17 $8.50 $8.51 $8.43 $8.43 $8.02 2,893
2017-08-16 $8.51 $8.51 $8.51 $8.51 $8.10 1,965
2017-08-15 $8.49 $8.54 $8.42 $8.53 $8.12 2,153
2017-08-14 $8.55 $8.55 $8.55 $8.55 $8.14 709
2017-08-11 $8.37 $8.42 $8.35 $8.39 $7.98 1,374
2017-08-10 $8.40 $8.48 $8.39 $8.48 $8.07 2,573
2017-08-09 $8.46 $8.54 $8.46 $8.49 $8.08 2,419
2017-08-08 $8.48 $8.54 $8.45 $8.45 $8.04 934
2017-08-07 $8.57 $8.58 $8.55 $8.58 $8.16 5,661
2017-08-04 $8.59 $8.62 $8.57 $8.62 $8.20 7,145
2017-08-03 $8.53 $8.59 $8.53 $8.59 $8.17 6,586
2017-08-02 $8.61 $8.63 $8.61 $8.63 $8.21 1,601
2017-08-01 $8.69 $8.72 $8.69 $8.72 $8.30 980
2017-07-31 $8.60 $8.70 $8.54 $8.62 $8.20 7,057
2017-07-28 $8.73 $8.73 $8.73 $8.73 $8.31 395
2017-07-27 $8.86 $8.88 $8.86 $8.86 $8.43 411
2017-07-26 $8.86 $8.89 $8.86 $8.89 $8.46 449
2017-07-25 $8.88 $9.03 $8.88 $8.93 $8.50 7,247
2017-07-24 $8.72 $8.74 $8.64 $8.69 $8.27 4,034
2017-07-21 $8.76 $8.80 $8.72 $8.77 $8.34 2,978
2017-07-20 $8.86 $8.86 $8.86 $8.86 $8.43 1,138
2017-07-19 $8.79 $8.80 $8.79 $8.79 $8.36 815
2017-07-18 $8.88 $8.88 $8.83 $8.86 $8.43 1,568
2017-07-17 $8.87 $8.95 $8.87 $8.95 $8.52 2,065
2017-07-14 $8.85 $8.85 $8.85 $8.85 $8.42 1,682
2017-07-13 $8.60 $8.61 $8.60 $8.61 $8.19 2,949
2017-07-12 $8.61 $8.62 $8.61 $8.62 $8.20 2,345
2017-07-11 $8.55 $8.60 $8.55 $8.60 $8.18 488
2017-07-10 $8.53 $8.54 $8.47 $8.53 $8.12 2,447
2017-07-07 $8.47 $8.49 $8.47 $8.49 $8.08 4,311
2017-07-06 $8.46 $8.60 $8.46 $8.60 $8.18 3,203
2017-07-05 $8.36 $8.45 $8.36 $8.45 $8.04 1,259
2017-07-03 $8.25 $8.31 $8.25 $8.31 $7.91 2,874
2017-06-30 $8.22 $8.22 $8.22 $8.22 $7.82 2,816
2017-06-29 $8.36 $8.36 $8.21 $8.21 $7.81 1,436
2017-06-28 $8.46 $8.49 $8.44 $8.45 $8.04 4,171
2017-06-27 $8.41 $8.44 $8.39 $8.44 $8.03 4,171
2017-06-26 $8.59 $8.59 $8.40 $8.50 $8.09 15,664
2017-06-23 $8.48 $8.59 $8.48 $8.58 $8.16 8,287
2017-06-22 $8.61 $8.61 $8.58 $8.59 $8.17 1,431
2017-06-21 $8.47 $8.68 $8.47 $8.68 $8.26 3,540
2017-06-20 $8.63 $8.63 $8.32 $8.32 $7.92 3,349
2017-06-19 $8.72 $8.72 $8.66 $8.68 $8.26 4,693
2017-06-16 $8.60 $8.79 $8.60 $8.79 $8.36 1,805
2017-06-15 $8.51 $8.55 $8.51 $8.55 $8.14 1,248
2017-06-14 $8.85 $8.87 $8.74 $8.76 $8.34 5,507
2017-06-13 $8.80 $8.80 $8.80 $8.80 $8.37 783
2017-06-12 $8.67 $8.72 $8.61 $8.72 $8.30 9,069
2017-06-09 $8.87 $8.96 $8.87 $8.89 $8.46 2,670
2017-06-08 $8.86 $8.95 $8.85 $8.95 $8.52 8,790
2017-06-07 $8.73 $8.81 $8.73 $8.81 $8.38 1,403
2017-06-06 $8.90 $8.90 $8.84 $8.84 $8.41 1,970
2017-06-05 $8.80 $8.84 $8.72 $8.80 $8.37 17,118
2017-06-02 $8.87 $8.94 $8.79 $8.93 $8.42 6,199
2017-06-01 $8.86 $8.96 $8.85 $8.96 $8.45 965
2017-05-31 $8.83 $8.83 $8.80 $8.82 $8.32 9,003
2017-05-30 $8.74 $8.75 $8.71 $8.74 $8.24 1,155
2017-05-26 $8.46 $8.46 $8.46 $8.46 $7.98 217
2017-05-25 $8.42 $8.49 $8.42 $8.46 $7.98 1,779
2017-05-24 $8.41 $8.48 $8.41 $8.48 $8.00 2,409
2017-05-23 $8.38 $8.38 $8.29 $8.29 $7.82 1,343
2017-05-22 $8.37 $8.37 $8.30 $8.37 $7.89 1,194
2017-05-19 $8.36 $8.49 $8.33 $8.42 $7.94 7,614
2017-05-18 $8.26 $8.26 $8.26 $8.26 $7.74 202
2017-05-17 $8.32 $8.32 $8.21 $8.21 $7.69 7,976
2017-05-16 $8.68 $8.68 $8.55 $8.55 $8.01 1,101
2017-05-15 $8.40 $8.55 $8.40 $8.47 $7.94 1,417
2017-05-12 $8.52 $8.52 $8.52 $8.52 $7.99 263
2017-05-11 $8.44 $8.59 $8.44 $8.51 $7.98 2,382
2017-05-10 $8.35 $8.37 $8.34 $8.37 $7.84 1,153
2017-05-09 $8.36 $8.39 $8.33 $8.33 $7.81 2,910
2017-05-08 $8.30 $8.37 $8.30 $8.37 $7.84 1,608
2017-05-05 $8.43 $8.47 $8.43 $8.47 $7.94 228
2017-05-04 $8.21 $8.46 $8.20 $8.46 $7.93 13,065
2017-05-03 $7.93 $7.93 $7.93 $7.93 $7.43 231
2017-05-02 $7.88 $7.96 $7.88 $7.96 $7.46 240
2017-05-01 $7.80 $7.80 $7.80 $7.80 $7.31 0
2017-04-28 $7.88 $7.88 $7.80 $7.80 $7.31 3,882
2017-04-27 $7.93 $7.94 $7.87 $7.87 $7.38 33,175
2017-04-26 $7.98 $8.01 $7.98 $7.98 $7.48 43,633
2017-04-25 $7.95 $7.96 $7.91 $7.92 $7.42 6,174
2017-04-24 $7.74 $7.90 $7.74 $7.89 $7.39 13,553
2017-04-21 $7.40 $7.44 $7.40 $7.42 $6.95 3,155
2017-04-20 $7.40 $7.40 $7.37 $7.37 $6.91 2,634
2017-04-19 $7.36 $7.41 $7.34 $7.37 $6.91 4,711
2017-04-18 $7.13 $7.30 $7.13 $7.30 $6.84 2,278
2017-04-17 $6.90 $7.07 $6.90 $7.01 $6.57 1,795
2017-04-13 $6.98 $7.00 $6.94 $6.98 $6.54 10,205
2017-04-12 $6.94 $6.96 $6.92 $6.96 $6.52 7,382
2017-04-11 $7.00 $7.03 $6.90 $7.00 $6.56 18,173
2017-04-10 $7.05 $7.05 $7.01 $7.03 $6.59 2,466
2017-04-07 $7.11 $7.15 $7.11 $7.15 $6.70 1,432
2017-04-06 $7.06 $7.15 $7.04 $7.10 $6.65 4,165
2017-04-05 $7.05 $7.07 $6.98 $7.01 $6.57 4,265
2017-04-04 $7.04 $7.12 $7.04 $7.12 $6.67 3,487
2017-04-03 $7.05 $7.05 $7.00 $7.00 $6.56 1,601
2017-03-31 $7.12 $7.12 $7.11 $7.11 $6.66 970
2017-03-30 $7.13 $7.18 $7.13 $7.18 $6.73 963
2017-03-29 $7.10 $7.14 $7.10 $7.14 $6.69 5,393
2017-03-28 $7.08 $7.08 $7.06 $7.07 $6.63 3,004
2017-03-27 $7.04 $7.06 $7.04 $7.06 $6.62 9,515
2017-03-24 $7.08 $7.09 $7.08 $7.08 $6.64 2,796
2017-03-23 $7.01 $7.09 $7.01 $7.08 $6.64 5,514
2017-03-22 $7.01 $7.06 $7.01 $7.06 $6.62 368
2017-03-21 $7.03 $7.04 $6.87 $6.92 $6.49 29,770
2017-03-20 $6.98 $7.02 $6.98 $7.02 $6.58 23,812
2017-03-17 $7.27 $7.30 $7.25 $7.30 $6.84 8,493
2017-03-16 $7.38 $7.43 $7.37 $7.41 $6.94 8,016
2017-03-15 $7.05 $7.45 $7.05 $7.45 $6.98 9,383
2017-03-14 $6.82 $6.82 $6.77 $6.79 $6.36 5,774
2017-03-13 $6.87 $6.94 $6.87 $6.94 $6.50 5,384
2017-03-10 $6.90 $6.93 $6.86 $6.89 $6.46 2,568
2017-03-09 $6.96 $6.99 $6.92 $6.99 $6.55 6,450
2017-03-08 $6.92 $6.94 $6.83 $6.83 $6.40 12,179
2017-03-07 $6.93 $6.93 $6.89 $6.91 $6.48 23,172
2017-03-06 $7.19 $7.19 $7.05 $7.14 $6.69 18,058
2017-03-03 $7.20 $7.25 $7.20 $7.25 $6.79 9,812
2017-03-02 $7.16 $7.20 $7.14 $7.20 $6.75 944
2017-03-01 $6.98 $7.12 $6.93 $7.05 $6.61 7,747
2017-02-28 $6.88 $6.93 $6.82 $6.85 $6.42 13,574
2017-02-27 $6.70 $6.81 $6.70 $6.79 $6.36 4,057
2017-02-24 $6.46 $6.49 $6.42 $6.49 $6.08 7,815
2017-02-23 $6.26 $6.45 $6.18 $6.34 $5.94 13,813
2017-02-22 $6.13 $6.22 $6.09 $6.21 $5.82 47,815
2017-02-21 $6.25 $6.25 $6.17 $6.25 $5.86 3,897
2017-02-17 $6.25 $6.28 $6.20 $6.28 $5.89 7,577
2017-02-16 $6.29 $6.36 $6.28 $6.36 $5.96 19,450
2017-02-15 $6.22 $6.23 $6.19 $6.23 $5.84 1,556
2017-02-14 $6.28 $6.33 $6.25 $6.33 $5.93 19,129
2017-02-13 $6.26 $6.32 $6.25 $6.32 $5.92 8,369
2017-02-10 $6.23 $6.32 $6.23 $6.31 $5.91 21,294
2017-02-09 $6.34 $6.39 $6.32 $6.39 $5.99 4,050
2017-02-08 $6.21 $6.38 $6.13 $6.37 $5.97 15,408
2017-02-07 $6.40 $6.45 $6.36 $6.41 $6.01 23,810
2017-02-06 $6.49 $6.49 $6.42 $6.45 $6.05 9,021
2017-02-03 $6.66 $6.71 $6.66 $6.71 $6.29 8,032
2017-02-02 $6.69 $6.75 $6.66 $6.67 $6.25 44,029
2017-02-01 $6.53 $6.64 $6.53 $6.60 $6.19 11,027
2017-01-31 $6.33 $6.43 $6.32 $6.43 $6.03 2,621
2017-01-30 $6.48 $6.53 $6.41 $6.49 $6.08 4,707
2017-01-27 $6.70 $6.70 $6.65 $6.68 $6.26 3,395
2017-01-26 $6.60 $6.70 $6.58 $6.68 $6.26 4,461
2017-01-25 $6.88 $6.96 $6.83 $6.96 $6.52 4,274
2017-01-24 $6.80 $6.87 $6.77 $6.83 $6.40 2,451
2017-01-23 $6.75 $6.75 $6.68 $6.69 $6.27 9,643
2017-01-20 $6.90 $6.93 $6.89 $6.89 $6.45 6,459
2017-01-19 $6.88 $6.97 $6.88 $6.94 $6.50 6,308
2017-01-18 $6.89 $6.98 $6.89 $6.98 $6.54 30,176
2017-01-17 $6.94 $7.03 $6.90 $6.96 $6.52 31,019
2017-01-13 $6.84 $6.98 $6.81 $6.97 $6.53 11,604
2017-01-12 $6.98 $6.98 $6.91 $6.95 $6.51 11,541
2017-01-11 $7.05 $7.06 $7.05 $7.05 $6.61 12,359
2017-01-10 $7.14 $7.14 $7.05 $7.05 $6.61 9,290
2017-01-09 $7.01 $7.09 $7.00 $7.08 $6.64 7,621
2017-01-06 $7.08 $7.24 $7.08 $7.23 $6.78 14,796
2017-01-05 $7.15 $7.18 $7.15 $7.15 $6.70 1,990
2017-01-04 $7.02 $7.02 $7.00 $7.00 $6.56 587
2017-01-03 $6.93 $6.94 $6.89 $6.94 $6.50 3,387
2016-12-30 $6.98 $7.01 $6.93 $7.01 $6.57 6,618
2016-12-29 $6.97 $6.97 $6.93 $6.97 $6.53 4,013
2016-12-28 $7.01 $7.01 $6.94 $6.96 $6.52 5,463
2016-12-27 $7.00 $7.08 $7.00 $7.05 $6.60 5,504
2016-12-23 $6.94 $6.97 $6.94 $6.96 $6.52 649
2016-12-22 $6.93 $6.97 $6.88 $6.88 $6.45 2,321
2016-12-21 $6.93 $7.01 $6.93 $6.97 $6.53 1,568
2016-12-20 $6.97 $6.99 $6.97 $6.99 $6.55 970
2016-12-19 $6.95 $6.95 $6.87 $6.87 $6.44 5,785
2016-12-16 $6.93 $6.99 $6.92 $6.93 $6.49 2,958
2016-12-15 $6.89 $6.99 $6.89 $6.97 $6.53 1,909
2016-12-14 $6.96 $7.04 $6.87 $6.91 $6.48 12,706
2016-12-13 $6.99 $7.03 $6.98 $7.03 $6.59 12,055
2016-12-12 $7.03 $7.05 $6.97 $7.03 $6.59 20,437
2016-12-09 $7.04 $7.04 $6.94 $6.94 $6.50 5,406
2016-12-08 $7.10 $7.20 $7.10 $7.20 $6.75 5,779
2016-12-07 $7.20 $7.25 $7.20 $7.25 $6.79 1,759
2016-12-06 $6.96 $7.00 $6.95 $7.00 $6.56 3,892
2016-12-05 $6.74 $6.80 $6.74 $6.80 $6.37 328
2016-12-02 $6.50 $6.54 $6.50 $6.53 $6.12 1,218
2016-12-01 $6.43 $6.46 $6.39 $6.42 $6.02 9,636
2016-11-30 $6.43 $6.48 $6.39 $6.47 $6.06 5,482
2016-11-29 $6.45 $6.49 $6.41 $6.44 $6.04 18,688
2016-11-28 $6.35 $6.35 $6.32 $6.32 $5.92 1,516
2016-11-25 $6.41 $6.41 $6.33 $6.37 $5.97 1,509
2016-11-23 $6.35 $6.42 $6.35 $6.42 $6.02 4,327
2016-11-22 $6.32 $6.35 $6.28 $6.35 $5.95 7,429
2016-11-21 $6.26 $6.33 $6.26 $6.26 $5.87 1,110
2016-11-18 $6.39 $6.39 $6.39 $6.39 $5.99 16
2016-11-17 $6.39 $6.39 $6.39 $6.39 $5.99 210
2016-11-16 $6.54 $6.59 $6.51 $6.59 $6.17 1,343
2016-11-15 $6.51 $6.54 $6.47 $6.50 $6.09 3,108
2016-11-14 $6.52 $6.59 $6.52 $6.59 $6.17 2,118
2016-11-11 $6.43 $6.49 $6.43 $6.49 $6.08 728
2016-11-10 $6.52 $6.55 $6.51 $6.51 $6.10 11,663
2016-11-09 $6.13 $6.27 $6.13 $6.25 $5.86 20,492
2016-11-08 $5.93 $5.93 $5.87 $5.88 $5.51 863
2016-11-07 $5.81 $5.81 $5.80 $5.80 $5.44 1,399
2016-11-04 $5.75 $5.78 $5.70 $5.70 $5.34 8,551
2016-11-03 $6.01 $6.06 $6.01 $6.05 $5.67 11,054
2016-11-02 $6.00 $6.00 $5.97 $6.00 $5.63 4,041
2016-11-01 $6.11 $6.13 $6.08 $6.13 $5.75 212,137
2016-10-31 $6.04 $6.04 $6.04 $6.04 $5.66 500,133
2016-10-28 $5.98 $6.04 $5.97 $6.04 $5.66 320,559
2016-10-27 $6.07 $6.07 $6.07 $6.07 $5.69 434,748
2016-10-26 $6.07 $6.07 $6.07 $6.07 $5.69 54
2016-10-25 $6.07 $6.07 $6.07 $6.07 $5.69 1,196
2016-10-24 $6.07 $6.07 $6.07 $6.07 $5.69 167
2016-10-21 $6.09 $6.12 $6.09 $6.10 $5.72 1,274
2016-10-20 $5.94 $6.05 $5.94 $6.05 $5.67 2,753
2016-10-19 $5.92 $5.92 $5.92 $5.92 $5.55 193
2016-10-18 $5.92 $5.92 $5.89 $5.89 $5.52 982
2016-10-17 $5.71 $5.72 $5.71 $5.72 $5.36 937
2016-10-14 $5.44 $5.44 $5.44 $5.44 $5.10 66
2016-10-13 $5.44 $5.44 $5.44 $5.44 $5.10 156
2016-10-12 $5.46 $5.46 $5.45 $5.45 $5.11 796
2016-10-11 $5.47 $5.48 $5.47 $5.48 $5.14 469
2016-10-10 $5.50 $5.50 $5.49 $5.49 $5.15 1,225
2016-10-07 $5.46 $5.48 $5.45 $5.45 $5.11 2,521
2016-10-06 $5.48 $5.49 $5.48 $5.48 $5.14 5,190
2016-10-05 $5.55 $5.56 $5.54 $5.56 $5.21 3,363
2016-10-04 $5.51 $5.51 $5.51 $5.51 $5.16 460,025
2016-10-03 $5.52 $5.56 $5.51 $5.51 $5.16 907
2016-09-30 $5.56 $5.60 $5.56 $5.58 $5.23 11,743
2016-09-29 $5.59 $5.59 $5.54 $5.54 $5.19 5,670
2016-09-28 $5.61 $5.61 $5.61 $5.61 $5.26 188
2016-09-27 $5.53 $5.59 $5.49 $5.56 $5.21 202,158
2016-09-26 $5.64 $5.64 $5.59 $5.59 $5.24 15,085
2016-09-23 $5.69 $5.69 $5.69 $5.69 $5.33 261
2016-09-22 $5.78 $5.78 $5.73 $5.73 $5.37 448
2016-09-21 $5.67 $5.69 $5.62 $5.63 $5.28 242,462
2016-09-20 $5.68 $5.68 $5.59 $5.62 $5.27 11,680
2016-09-19 $5.78 $5.78 $5.72 $5.76 $5.40 6,813
2016-09-16 $5.66 $5.70 $5.66 $5.67 $5.31 32,360
2016-09-15 $5.85 $5.98 $5.85 $5.98 $5.60 8,090
2016-09-14 $5.91 $5.91 $5.86 $5.88 $5.51 450
2016-09-13 $6.02 $6.02 $6.02 $6.02 $5.64 82
2016-09-12 $5.98 $6.02 $5.98 $6.02 $5.64 1,402
2016-09-09 $6.04 $6.04 $6.04 $6.04 $5.66 53
2016-09-08 $6.04 $6.04 $6.04 $6.04 $5.66 165
2016-09-07 $5.92 $5.95 $5.91 $5.95 $5.58 1,703
2016-09-06 $5.84 $5.84 $5.84 $5.84 $5.47 600
2016-09-02 $5.66 $5.66 $5.66 $5.66 $5.30 4
2016-09-01 $5.64 $5.66 $5.64 $5.66 $5.30 36,500
2016-08-31 $5.63 $5.63 $5.63 $5.63 $5.28 220
2016-08-30 $5.72 $5.74 $5.72 $5.74 $5.38 827
2016-08-29 $5.68 $5.71 $5.68 $5.71 $5.35 464
2016-08-26 $5.65 $5.67 $5.65 $5.67 $5.31 364
2016-08-25 $5.69 $5.69 $5.69 $5.69 $5.33 426
2016-08-24 $5.77 $5.84 $5.77 $5.84 $5.47 665
2016-08-23 $5.76 $5.76 $5.70 $5.70 $5.34 1,291
2016-08-22 $5.59 $5.59 $5.59 $5.59 $5.23 1,432
2016-08-19 $5.47 $5.54 $5.47 $5.54 $5.19 612
2016-08-18 $5.52 $5.59 $5.52 $5.59 $5.24 1,381
2016-08-17 $5.44 $5.52 $5.43 $5.51 $5.16 1,401
2016-08-16 $5.50 $5.56 $5.50 $5.51 $5.16 1,105
2016-08-15 $5.65 $5.65 $5.61 $5.61 $5.26 3,948
2016-08-12 $5.60 $5.60 $5.60 $5.60 $5.24 480
2016-08-11 $5.54 $5.56 $5.54 $5.56 $5.21 2,807
2016-08-10 $5.46 $5.47 $5.39 $5.44 $5.10 1,762
2016-08-09 $5.30 $5.37 $5.28 $5.37 $5.03 3,624
2016-08-08 $5.33 $5.33 $5.33 $5.33 $5.00 775
2016-08-05 $5.28 $5.31 $5.28 $5.31 $4.98 528
2016-08-04 $5.17 $5.23 $5.16 $5.23 $4.90 1,484
2016-08-03 $5.29 $5.29 $5.19 $5.22 $4.89 2,191
2016-08-02 $5.41 $5.46 $5.40 $5.46 $5.12 2,850
2016-08-01 $5.46 $5.46 $5.39 $5.46 $5.12 878
2016-07-29 $5.69 $5.70 $5.67 $5.70 $5.34 6,872
2016-07-28 $5.31 $5.54 $5.27 $5.54 $5.19 2,584
2016-07-27 $5.27 $5.41 $5.26 $5.39 $5.05 10,834
2016-07-26 $5.27 $5.29 $5.22 $5.26 $4.93 18,320
2016-07-25 $5.28 $5.29 $5.22 $5.22 $4.89 4,830
2016-07-22 $5.28 $5.28 $5.28 $5.28 $4.94 6,645
2016-07-21 $5.20 $5.28 $5.20 $5.25 $4.92 2,298
2016-07-20 $5.22 $5.29 $5.22 $5.27 $4.94 511
2016-07-19 $5.24 $5.31 $5.23 $5.26 $4.93 211,664
2016-07-18 $5.33 $5.36 $5.28 $5.36 $5.02 2,157
2016-07-15 $5.35 $5.35 $5.27 $5.32 $4.98 7,263
2016-07-14 $5.35 $5.42 $5.34 $5.37 $5.03 8,286
2016-07-13 $5.30 $5.30 $5.24 $5.30 $4.97 2,212
2016-07-12 $5.38 $5.41 $5.31 $5.38 $5.04 27,647
2016-07-11 $5.22 $5.26 $5.19 $5.19 $4.86 598
2016-07-08 $5.01 $5.10 $5.01 $5.07 $4.75 3,316
2016-07-07 $4.84 $4.84 $4.74 $4.79 $4.49 9,901
2016-07-06 $4.67 $4.78 $4.67 $4.73 $4.43 312,567
2016-07-05 $4.79 $4.82 $4.78 $4.82 $4.52 4,713
2016-07-01 $4.95 $5.01 $4.95 $4.98 $4.67 2,479
2016-06-30 $4.89 $5.03 $4.89 $5.00 $4.69 203,836
2016-06-29 $4.93 $4.96 $4.91 $4.91 $4.60 23,369
2016-06-28 $4.90 $4.95 $4.83 $4.93 $4.62 22,819
2016-06-27 $4.69 $4.69 $4.55 $4.63 $4.34 39,101
2016-06-24 $4.90 $4.99 $4.82 $4.89 $4.58 32,083
2016-06-23 $5.71 $5.77 $5.69 $5.77 $5.41 2,122
2016-06-22 $5.55 $5.55 $5.50 $5.50 $5.15 1,640
2016-06-21 $5.58 $5.62 $5.53 $5.60 $5.25 8,463
2016-06-20 $5.63 $5.63 $5.54 $5.57 $5.22 24,285
2016-06-17 $5.27 $5.36 $5.27 $5.36 $5.02 5,432
2016-06-16 $5.05 $5.25 $5.05 $5.20 $4.87 12,010
2016-06-15 $5.20 $5.26 $5.19 $5.19 $4.86 12,907
2016-06-14 $5.03 $5.07 $4.99 $5.04 $4.72 36,999
2016-06-13 $5.07 $5.12 $5.07 $5.12 $4.80 302,033
2016-06-10 $5.27 $5.27 $5.10 $5.18 $4.85 1,625
2016-06-09 $5.44 $5.51 $5.44 $5.44 $5.10 31,148
2016-06-08 $5.67 $5.72 $5.64 $5.64 $5.29 3,207
2016-06-07 $5.64 $5.73 $5.64 $5.68 $5.32 8,220
2016-06-06 $5.60 $5.60 $5.60 $5.60 $5.25 711,621
2016-06-03 $5.73 $5.73 $5.70 $5.71 $5.35 410,840
2016-06-02 $5.75 $5.83 $5.75 $5.83 $5.46 947
2016-06-01 $5.80 $5.84 $5.75 $5.84 $5.47 3,515
2016-05-31 $5.88 $5.88 $5.88 $5.88 $5.51 365
2016-05-27 $5.97 $6.06 $5.97 $6.06 $5.68 629
2016-05-26 $6.07 $6.08 $6.07 $6.08 $5.70 1,955
2016-05-25 $6.05 $6.11 $6.02 $6.02 $5.64 3,541
2016-05-24 $5.96 $6.04 $5.95 $6.04 $5.66 3,686
2016-05-23 $5.90 $5.90 $5.86 $5.86 $5.49 436
2016-05-20 $5.88 $5.92 $5.88 $5.92 $5.55 8,270
2016-05-19 $5.88 $5.88 $5.83 $5.86 $5.49 9,573
2016-05-18 $5.85 $5.92 $5.84 $5.88 $5.51 8,119
2016-05-17 $5.95 $5.95 $5.85 $5.85 $5.48 2,218
2016-05-16 $5.99 $6.03 $5.99 $6.02 $5.64 2,704
2016-05-13 $5.96 $5.96 $5.95 $5.95 $5.58 1,030
2016-05-12 $6.03 $6.10 $6.02 $6.10 $5.72 4,526
2016-05-11 $6.10 $6.12 $6.04 $6.11 $5.73 27,461
2016-05-10 $5.82 $5.99 $5.81 $5.97 $5.60 575,936
2016-05-09 $5.78 $5.78 $5.78 $5.78 $5.42 2,757
2016-05-06 $5.90 $5.94 $5.86 $5.93 $5.56 8,404
2016-05-05 $6.23 $6.23 $6.02 $6.02 $5.64 4,057
2016-05-04 $6.30 $6.35 $6.29 $6.33 $5.93 5,147
2016-05-03 $6.21 $6.25 $6.20 $6.23 $5.83 2,048
2016-05-02 $6.28 $6.28 $6.26 $6.26 $5.87 470,983
2016-04-29 $6.36 $6.36 $6.29 $6.29 $5.89 1,658
2016-04-28 $6.41 $6.41 $6.34 $6.39 $5.99 1,379
2016-04-27 $6.30 $6.38 $6.30 $6.38 $5.98 11,103
2016-04-26 $6.27 $6.27 $6.16 $6.16 $5.77 6,654
2016-04-25 $6.13 $6.13 $6.12 $6.12 $5.74 654
2016-04-22 $6.11 $6.12 $6.11 $6.12 $5.74 991
2016-04-21 $6.08 $6.12 $6.06 $6.12 $5.74 971
2016-04-20 $6.18 $6.20 $6.16 $6.20 $5.81 1,737
2016-04-19 $6.23 $6.26 $6.23 $6.24 $5.85 2,478
2016-04-18 $6.18 $6.22 $6.18 $6.22 $5.83 7,710
2016-04-15 $6.12 $6.12 $6.06 $6.07 $5.69 3,901
2016-04-14 $6.04 $6.04 $6.04 $6.04 $5.66 729
2016-04-13 $6.12 $6.16 $6.04 $6.07 $5.69 12,728
2016-04-12 $5.95 $6.06 $5.95 $6.06 $5.68 2,261
2016-04-11 $6.25 $6.29 $6.17 $6.23 $5.84 20,014
2016-04-08 $6.21 $6.21 $6.13 $6.18 $5.79 4,113
2016-04-07 $6.01 $6.05 $6.01 $6.05 $5.67 2,005
2016-04-06 $6.23 $6.27 $6.23 $6.27 $5.88 4,636
2016-04-05 $6.27 $6.33 $6.26 $6.26 $5.87 7,973
2016-04-04 $6.35 $6.38 $6.35 $6.37 $5.97 9,586
2016-04-01 $6.22 $6.27 $6.18 $6.25 $5.86 2,736
2016-03-31 $6.32 $6.32 $6.26 $6.26 $5.87 1,299
2016-03-30 $6.34 $6.37 $6.31 $6.36 $5.96 7,088
2016-03-29 $6.21 $6.35 $6.19 $6.35 $5.95 3,900
2016-03-28 $6.36 $6.36 $6.19 $6.19 $5.80 6,562
2016-03-24 $6.25 $6.27 $6.25 $6.27 $5.88 303,138
2016-03-23 $6.27 $6.34 $6.18 $6.22 $5.83 5,261
2016-03-22 $6.15 $6.31 $6.15 $6.31 $5.91 8,999
2016-03-21 $6.18 $6.20 $6.16 $6.16 $5.77 5,015
2016-03-18 $6.23 $6.28 $6.22 $6.26 $5.87 5,898
2016-03-17 $6.13 $6.13 $6.01 $6.09 $5.71 7,348
2016-03-16 $5.99 $6.24 $5.98 $6.24 $5.85 9,448
2016-03-15 $5.91 $5.94 $5.89 $5.93 $5.56 409,118
2016-03-14 $5.87 $5.97 $5.87 $5.97 $5.60 9,063
2016-03-11 $5.73 $5.85 $5.73 $5.85 $5.48 3,374
2016-03-10 $5.56 $5.56 $5.40 $5.51 $5.16 305,885
2016-03-09 $5.42 $5.49 $5.42 $5.47 $5.13 306,972
2016-03-08 $5.45 $5.50 $5.44 $5.45 $5.10 7,674
2016-03-07 $5.27 $5.39 $5.27 $5.38 $5.04 10,506
2016-03-04 $5.40 $5.42 $5.40 $5.42 $5.08 300,752
2016-03-03 $5.42 $5.50 $5.42 $5.50 $5.15 4,553
2016-03-02 $5.34 $5.41 $5.34 $5.41 $5.07 3,365
2016-03-01 $5.32 $5.58 $5.31 $5.54 $5.19 98,849
2016-02-29 $5.18 $5.18 $5.06 $5.14 $4.82 7,188
2016-02-26 $5.02 $5.09 $5.00 $5.01 $4.70 16,919
2016-02-25 $4.95 $5.03 $4.94 $5.00 $4.69 14,112
2016-02-24 $4.97 $5.08 $4.97 $5.08 $4.76 3,946
2016-02-23 $5.20 $5.21 $5.13 $5.20 $4.87 28,265
2016-02-22 $5.08 $5.14 $5.08 $5.13 $4.81 20,774
2016-02-19 $5.09 $5.14 $5.08 $5.14 $4.82 2,190
2016-02-18 $5.26 $5.26 $5.13 $5.13 $4.81 13,339
2016-02-17 $5.06 $5.16 $5.06 $5.13 $4.81 263,331
2016-02-16 $5.11 $5.11 $5.03 $5.03 $4.71 3,989
2016-02-12 $4.90 $4.97 $4.87 $4.87 $4.56 4,483
2016-02-11 $4.89 $4.92 $4.83 $4.83 $4.53 1,183
2016-02-10 $5.10 $5.19 $5.10 $5.14 $4.81 2,175
2016-02-09 $4.89 $5.02 $4.89 $5.02 $4.70 26,101
2016-02-08 $5.14 $5.16 $5.00 $5.16 $4.84 5,558
2016-02-05 $5.38 $5.38 $5.20 $5.37 $5.03 215,675
2016-02-04 $5.73 $5.73 $5.65 $5.70 $5.34 5,788
2016-02-03 $5.69 $5.79 $5.69 $5.79 $5.43 8,990
2016-02-02 $5.70 $5.80 $5.66 $5.79 $5.43 17,314
2016-02-01 $5.86 $5.96 $5.86 $5.92 $5.54 14,418
2016-01-29 $5.84 $5.93 $5.84 $5.93 $5.56 4,598
2016-01-28 $5.85 $5.91 $5.82 $5.86 $5.49 409,155
2016-01-27 $5.80 $5.83 $5.68 $5.74 $5.38 18,159
2016-01-26 $6.00 $6.13 $6.00 $6.13 $5.75 172,119
2016-01-25 $6.02 $6.12 $6.01 $6.06 $5.68 20,301
2016-01-22 $6.17 $6.19 $6.10 $6.19 $5.80 11,587
2016-01-21 $5.95 $6.11 $5.95 $6.09 $5.70 22,655
2016-01-20 $6.07 $6.11 $5.91 $5.96 $5.59 37,028
2016-01-19 $6.18 $6.27 $6.17 $6.22 $5.83 22,146
2016-01-15 $6.28 $6.28 $6.13 $6.21 $5.82 46,603
2016-01-14 $6.61 $6.64 $6.54 $6.58 $6.17 2,736
2016-01-13 $6.87 $6.87 $6.73 $6.73 $6.31 5,043
2016-01-12 $6.74 $6.88 $6.74 $6.84 $6.41 27,124
2016-01-11 $6.73 $6.80 $6.65 $6.80 $6.37 11,051
2016-01-08 $6.75 $6.78 $6.64 $6.77 $6.35 7,424
2016-01-07 $6.70 $6.84 $6.70 $6.84 $6.41 1,679
2016-01-06 $6.70 $6.75 $6.69 $6.69 $6.27 2,397
2016-01-05 $6.85 $6.92 $6.81 $6.89 $6.45 13,729
2016-01-04 $6.75 $6.75 $6.61 $6.75 $6.33 12,857
2015-12-31 $6.86 $7.03 $6.84 $6.91 $6.48 3,126
2015-12-30 $6.99 $7.02 $6.93 $7.02 $6.58 9,318
2015-12-29 $7.04 $7.04 $6.96 $7.02 $6.58 3,694
2015-12-28 $6.93 $7.03 $6.91 $7.03 $6.59 18,941
2015-12-24 $6.95 $7.03 $6.95 $6.98 $6.54 6,393
2015-12-23 $6.89 $7.04 $6.89 $6.98 $6.54 7,157
2015-12-22 $6.83 $6.92 $6.81 $6.87 $6.44 14,206
2015-12-21 $6.95 $6.98 $6.89 $6.98 $6.54 6,448
2015-12-18 $6.80 $6.91 $6.80 $6.85 $6.42 3,579
2015-12-17 $6.93 $6.93 $6.91 $6.91 $6.48 1,109
2015-12-16 $7.03 $7.18 $6.93 $7.18 $6.73 29,930
2015-12-15 $6.87 $6.96 $6.87 $6.91 $6.48 62,387
2015-12-14 $6.86 $6.94 $6.82 $6.91 $6.47 29,011
2015-12-11 $7.01 $7.01 $6.98 $6.98 $6.54 1,632
2015-12-10 $7.18 $7.21 $7.11 $7.11 $6.66 6,631
2015-12-09 $7.17 $7.17 $7.04 $7.11 $6.66 8,825
2015-12-08 $7.21 $7.21 $7.11 $7.11 $6.66 14,980
2015-12-07 $7.29 $7.39 $7.29 $7.36 $6.89 5,952
2015-12-04 $7.25 $7.41 $7.21 $7.41 $6.94 10,857
2015-12-03 $7.16 $7.16 $7.04 $7.04 $6.60 3,262
2015-12-02 $7.11 $7.11 $6.99 $7.05 $6.61 4,856
2015-12-01 $7.18 $7.19 $7.11 $7.15 $6.70 4,194
2015-11-30 $7.23 $7.23 $7.16 $7.16 $6.71 26,034
2015-11-27 $7.17 $7.21 $7.17 $7.21 $6.76 100,385
2015-11-25 $7.17 $7.25 $7.14 $7.25 $6.79 8,272
2015-11-24 $6.93 $7.00 $6.87 $6.91 $6.48 20,776
2015-11-23 $7.12 $7.12 $7.03 $7.05 $6.61 8,668
2015-11-20 $7.10 $7.18 $7.10 $7.14 $6.69 216,408
2015-11-19 $7.02 $7.07 $7.01 $7.07 $6.63 4,409
2015-11-18 $6.99 $7.04 $6.95 $7.04 $6.60 29,925
2015-11-17 $6.98 $7.02 $6.91 $6.94 $6.50 119,466
2015-11-16 $6.59 $6.94 $6.59 $6.80 $6.37 59,456
2015-11-13 $6.49 $6.52 $6.48 $6.48 $6.07 7,892
2015-11-12 $6.53 $6.53 $6.48 $6.51 $6.10 3,288
2015-11-11 $6.74 $6.74 $6.69 $6.69 $6.27 1,712
2015-11-10 $6.65 $6.69 $6.64 $6.64 $6.22 2,252
2015-11-09 $6.49 $6.52 $6.44 $6.52 $6.11 4,448
2015-11-06 $6.52 $6.57 $6.52 $6.57 $6.16 3,980
2015-11-05 $6.43 $6.48 $6.39 $6.48 $6.07 2,588
2015-11-04 $6.51 $6.51 $6.45 $6.45 $6.05 7,600
2015-11-03 $6.41 $6.70 $6.41 $6.70 $6.28 95,978
2015-11-02 $6.62 $6.62 $6.56 $6.61 $6.20 3,770
2015-10-30 $6.59 $6.59 $6.49 $6.54 $6.13 4,692
2015-10-29 $6.65 $6.67 $6.63 $6.63 $6.21 2,214
2015-10-28 $6.73 $6.82 $6.66 $6.82 $6.39 2,994
2015-10-27 $6.75 $6.75 $6.74 $6.74 $6.32 1,365
2015-10-26 $6.70 $6.75 $6.68 $6.68 $6.26 1,875
2015-10-23 $6.64 $6.73 $6.64 $6.73 $6.31 2,066
2015-10-22 $6.57 $6.65 $6.57 $6.64 $6.22 308,188
2015-10-21 $6.63 $6.65 $6.59 $6.59 $6.18 303,637
2015-10-20 $6.57 $6.63 $6.57 $6.58 $6.16 4,963
2015-10-19 $6.71 $6.71 $6.71 $6.71 $6.29 2
2015-10-16 $6.77 $6.77 $6.70 $6.71 $6.29 212,757
2015-10-15 $6.72 $6.72 $6.72 $6.72 $6.30 104
2015-10-14 $6.60 $6.60 $6.58 $6.58 $6.17 3,532
2015-10-13 $6.60 $6.60 $6.60 $6.60 $6.18 249
2015-10-12 $6.55 $6.60 $6.55 $6.60 $6.18 709
2015-10-09 $6.76 $6.89 $6.76 $6.89 $6.46 100,266
2015-10-08 $6.71 $6.77 $6.71 $6.77 $6.35 2,368
2015-10-07 $6.70 $6.70 $6.70 $6.70 $6.28 10
2015-10-06 $6.73 $6.73 $6.65 $6.70 $6.28 2,930
2015-10-05 $6.59 $6.59 $6.51 $6.51 $6.10 811
2015-10-02 $6.27 $6.44 $6.27 $6.44 $6.04 11,795
2015-10-01 $6.21 $6.21 $6.21 $6.21 $5.82 190
2015-09-30 $6.20 $6.21 $6.18 $6.21 $5.82 4,522
2015-09-29 $6.07 $6.11 $6.05 $6.06 $5.68 6,707
2015-09-28 $6.32 $6.32 $6.26 $6.26 $5.87 807
2015-09-25 $6.42 $6.42 $6.36 $6.36 $5.96 1,355
2015-09-24 $6.27 $6.27 $6.27 $6.27 $5.88 1,812
2015-09-23 $6.37 $6.39 $6.37 $6.37 $5.97 3,102
2015-09-22 $6.48 $6.48 $6.36 $6.36 $5.96 5,495
2015-09-21 $6.77 $6.77 $6.74 $6.74 $6.32 1,337
2015-09-18 $6.78 $6.80 $6.76 $6.80 $6.37 1,342
2015-09-17 $7.00 $7.05 $6.97 $7.05 $6.61 1,428
2015-09-16 $7.00 $7.00 $6.96 $6.96 $6.52 11,866
2015-09-15 $6.96 $6.99 $6.92 $6.92 $6.49 2,392
2015-09-14 $7.05 $7.05 $7.05 $7.05 $6.61 2
2015-09-11 $6.90 $7.05 $6.90 $7.05 $6.61 21,840
2015-09-10 $6.60 $6.64 $6.60 $6.60 $6.19 3,359
2015-09-09 $6.53 $6.57 $6.53 $6.57 $6.16 643
2015-09-08 $6.58 $6.58 $6.58 $6.58 $6.17 1,446
2015-09-04 $6.65 $6.65 $6.65 $6.65 $6.23 6
2015-09-03 $6.69 $6.71 $6.65 $6.65 $6.23 1,673
2015-09-02 $6.57 $6.61 $6.57 $6.61 $6.19 711
2015-09-01 $6.63 $6.63 $6.54 $6.54 $6.13 3,694
2015-08-31 $6.68 $6.73 $6.68 $6.73 $6.31 2,338
2015-08-28 $6.67 $6.67 $6.60 $6.60 $6.19 697
2015-08-27 $6.61 $6.64 $6.56 $6.58 $6.17 4,706
2015-08-26 $6.60 $6.60 $6.47 $6.59 $6.18 18,285
2015-08-25 $6.66 $6.73 $6.42 $6.42 $6.02 18,582

Leonardo S.p.A. (FINMY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.