Flotek Industries Inc (FTK) Exchange: NYSE

Data as of March 29, 2024

$3.52 ($0.04) 1.15%

Flotek Industries Inc - Daily Information
Click for more stock information on Flotek Industries Inc.
Daily Information Data
Date March 29, 2024
Open $3.49
Previous Close $3.52
High $3.62
Low $3.49
Adjusted Open $3.49
Previous Adjusted Close $3.52
Adjusted High $3.62
Adjusted Low $3.49

About Flotek Industries Inc (FTK)

Flotek Industries, Inc. is a technology-driven, specialty chemistry and data company that serves customers across industrial, commercial and consumer markets. Flotek's Chemistry Technologies segment develops, manufactures, packages, distributes, delivers, and markets high-quality sanitizers and disinfectants for commercial, governmental and personal consumer use. Additionally, Flotek empowers the energy industry to maximize the value of their hydrocarbon streams and improve return on invested capital through its real-time data platforms and chemistry technologies. Flotek serves downstream, midstream and upstream customers, both domestic and international. Flotek is a publicly traded company headquartered in Houston, Texas, and its common shares are traded on the New York Stock Exchange under the ticker symbol "FTK."

Historical Stock Data for Flotek Industries Inc (FTK)

Date Open High Low Close Adj.Close Volume
2024-03-22 $3.49 $3.62 $3.49 $3.52 $3.52 56,933
2024-03-21 $3.58 $3.74 $3.41 $3.48 $3.48 86,618
2024-03-20 $3.60 $3.70 $3.60 $3.63 $3.63 30,445
2024-03-19 $3.62 $3.70 $3.61 $3.66 $3.66 24,656
2024-03-18 $3.99 $3.99 $3.68 $3.69 $3.69 62,304
2024-03-15 $3.68 $3.98 $3.56 $3.84 $3.84 164,114
2024-03-14 $3.62 $3.70 $3.44 $3.64 $3.64 144,983
2024-03-13 $2.75 $3.70 $2.68 $3.65 $3.65 346,648
2024-03-12 $2.84 $2.88 $2.75 $2.81 $2.81 129,714
2024-03-11 $2.82 $2.87 $2.64 $2.75 $2.75 175,672
2024-03-08 $2.93 $2.95 $2.75 $2.79 $2.79 61,817
2024-03-07 $2.94 $2.94 $2.85 $2.86 $2.86 53,818
2024-03-06 $3.00 $3.00 $2.84 $2.93 $2.93 42,059
2024-03-05 $2.94 $3.01 $2.90 $2.96 $2.96 31,890
2024-03-04 $3.09 $3.10 $2.95 $2.97 $2.97 28,125
2024-03-01 $2.99 $3.12 $2.95 $3.10 $3.10 28,851
2024-02-29 $2.96 $3.03 $2.94 $2.99 $2.99 41,433
2024-02-28 $2.90 $2.99 $2.90 $2.93 $2.93 19,604
2024-02-27 $2.98 $3.00 $2.94 $2.97 $2.97 7,812
2024-02-26 $3.00 $3.00 $2.94 $2.95 $2.95 89,722
2024-02-23 $3.06 $3.08 $2.99 $3.00 $3.00 34,572
2024-02-22 $3.06 $3.13 $3.05 $3.10 $3.10 89,274
2024-02-21 $3.14 $3.19 $3.08 $3.08 $3.08 19,828
2024-02-20 $3.00 $3.19 $3.00 $3.17 $3.17 53,701
2024-02-16 $2.97 $3.11 $2.92 $3.02 $3.02 29,691
2024-02-15 $2.90 $3.07 $2.90 $3.03 $3.03 37,170
2024-02-14 $3.00 $3.00 $2.92 $2.96 $2.96 21,758
2024-02-13 $3.09 $3.09 $2.99 $3.01 $3.01 10,957
2024-02-12 $2.93 $3.12 $2.93 $3.05 $3.05 37,310
2024-02-09 $2.92 $3.01 $2.89 $2.99 $2.99 26,564
2024-02-08 $2.88 $2.97 $2.86 $2.95 $2.95 54,082
2024-02-07 $2.94 $2.96 $2.86 $2.92 $2.92 31,695
2024-02-06 $2.92 $2.92 $2.85 $2.88 $2.88 14,478
2024-02-05 $3.06 $3.06 $2.78 $2.87 $2.87 57,568
2024-02-02 $3.01 $3.08 $3.01 $3.04 $3.04 24,478
2024-02-01 $3.08 $3.12 $3.02 $3.07 $3.07 15,734
2024-01-31 $3.14 $3.14 $3.03 $3.08 $3.08 18,341
2024-01-30 $3.10 $3.15 $3.05 $3.11 $3.11 21,639
2024-01-29 $3.04 $3.14 $3.04 $3.08 $3.08 26,175
2024-01-26 $3.05 $3.15 $3.05 $3.10 $3.10 13,145
2024-01-25 $3.10 $3.13 $3.03 $3.08 $3.08 16,338
2024-01-24 $3.07 $3.16 $3.00 $3.07 $3.07 105,495
2024-01-23 $3.06 $3.12 $3.01 $3.08 $3.08 61,557
2024-01-22 $3.11 $3.16 $3.06 $3.06 $3.06 23,133
2024-01-19 $3.10 $3.15 $3.05 $3.06 $3.06 36,582
2024-01-18 $3.11 $3.16 $3.09 $3.10 $3.10 34,435
2024-01-17 $3.15 $3.23 $3.13 $3.16 $3.16 50,301
2024-01-16 $3.31 $3.33 $3.18 $3.23 $3.23 90,056
2024-01-12 $3.27 $3.40 $3.27 $3.34 $3.34 29,062
2024-01-11 $3.36 $3.37 $3.09 $3.29 $3.29 107,388
2024-01-10 $3.45 $3.45 $3.36 $3.38 $3.38 20,607
2024-01-09 $3.52 $3.54 $3.45 $3.47 $3.47 15,633
2024-01-08 $3.59 $3.63 $3.52 $3.54 $3.54 24,000
2024-01-05 $3.65 $3.74 $3.52 $3.60 $3.60 52,791
2024-01-04 $3.43 $3.61 $3.36 $3.57 $3.57 108,115
2024-01-03 $3.73 $3.81 $3.23 $3.38 $3.38 228,081
2024-01-02 $3.95 $3.98 $3.70 $3.79 $3.79 61,705
2023-12-29 $3.70 $4.04 $3.65 $3.92 $3.92 136,789
2023-12-28 $3.53 $3.77 $3.50 $3.71 $3.71 42,739
2023-12-27 $3.56 $3.60 $3.53 $3.58 $3.58 33,543
2023-12-26 $3.55 $3.70 $3.54 $3.60 $3.60 45,613
2023-12-22 $3.61 $3.67 $3.59 $3.63 $3.63 19,606
2023-12-21 $3.69 $3.72 $3.55 $3.62 $3.62 43,354
2023-12-20 $3.76 $3.93 $3.65 $3.70 $3.70 19,190
2023-12-19 $3.70 $3.94 $3.69 $3.83 $3.83 116,817
2023-12-18 $3.60 $3.86 $3.49 $3.72 $3.72 66,342
2023-12-15 $3.73 $3.81 $3.62 $3.65 $3.65 75,564
2023-12-14 $3.58 $3.78 $3.49 $3.69 $3.69 76,739
2023-12-13 $3.32 $3.69 $3.32 $3.58 $3.58 84,637
2023-12-12 $3.19 $3.50 $3.19 $3.40 $3.40 34,321
2023-12-11 $3.07 $3.22 $3.06 $3.21 $3.21 30,689
2023-12-08 $3.18 $3.24 $3.00 $3.12 $3.12 52,878
2023-12-07 $3.23 $3.33 $3.06 $3.16 $3.16 52,611
2023-12-06 $3.29 $3.31 $3.23 $3.25 $3.25 19,320
2023-12-05 $3.23 $3.33 $3.16 $3.28 $3.28 30,316
2023-12-04 $3.30 $3.60 $3.09 $3.18 $3.18 166,427
2023-12-01 $3.20 $3.30 $3.05 $3.29 $3.29 141,984
2023-11-30 $3.70 $3.72 $2.90 $3.15 $3.15 262,278
2023-11-29 $3.81 $3.88 $3.73 $3.77 $3.77 12,776
2023-11-28 $3.85 $3.94 $3.77 $3.82 $3.82 24,964
2023-11-27 $3.96 $4.10 $3.56 $3.88 $3.88 132,561
2023-11-24 $4.02 $4.06 $3.98 $4.00 $4.00 24,702
2023-11-22 $3.93 $4.01 $3.87 $4.00 $4.00 9,787
2023-11-21 $3.99 $4.04 $3.91 $3.97 $3.97 12,631
2023-11-20 $3.85 $3.98 $3.85 $3.98 $3.98 21,565
2023-11-17 $4.00 $4.00 $3.80 $3.99 $3.99 43,712
2023-11-16 $3.85 $4.00 $3.07 $3.94 $3.94 246,743
2023-11-15 $3.99 $4.00 $3.64 $3.78 $3.78 75,734
2023-11-14 $3.88 $4.05 $3.80 $3.96 $3.96 34,726
2023-11-13 $3.98 $4.02 $3.93 $3.96 $3.96 14,584
2023-11-10 $4.02 $4.04 $3.82 $4.00 $4.00 73,222
2023-11-09 $3.69 $3.95 $3.69 $3.95 $3.95 20,423
2023-11-08 $4.11 $4.11 $3.57 $3.62 $3.62 69,624
2023-11-07 $4.41 $4.41 $4.04 $4.08 $4.08 49,361
2023-11-06 $4.48 $4.53 $4.39 $4.39 $4.39 28,686
2023-11-03 $4.02 $4.60 $4.02 $4.60 $4.60 99,697
2023-11-02 $4.12 $4.20 $4.04 $4.05 $4.05 23,223
2023-11-01 $4.27 $4.27 $4.15 $4.15 $4.15 4,337
2023-10-31 $4.19 $4.22 $4.10 $4.19 $4.19 5,594
2023-10-30 $4.24 $4.29 $3.96 $4.29 $4.29 44,303
2023-10-27 $4.10 $4.20 $4.10 $4.13 $4.13 20,446
2023-10-26 $3.97 $4.20 $3.97 $4.15 $4.15 30,706
2023-10-25 $3.84 $4.15 $3.84 $4.00 $4.00 28,353
2023-10-24 $3.91 $3.91 $3.77 $3.85 $3.85 8,890
2023-10-23 $3.83 $3.98 $3.78 $3.87 $3.87 12,135
2023-10-20 $3.91 $3.95 $3.70 $3.87 $3.87 9,719
2023-10-19 $4.13 $4.13 $3.81 $3.89 $3.89 20,648
2023-10-18 $4.24 $4.24 $4.02 $4.08 $4.08 28,753
2023-10-17 $4.22 $4.40 $4.19 $4.32 $4.32 31,656
2023-10-16 $4.20 $4.45 $4.20 $4.35 $4.35 13,643
2023-10-13 $4.21 $4.28 $4.20 $4.24 $4.24 10,953
2023-10-12 $4.19 $4.28 $4.17 $4.22 $4.22 14,451
2023-10-11 $4.19 $4.41 $4.19 $4.29 $4.29 16,603
2023-10-10 $4.19 $4.55 $4.19 $4.22 $4.22 48,779
2023-10-09 $4.25 $4.28 $4.05 $4.28 $4.28 16,150
2023-10-06 $4.31 $4.35 $4.12 $4.25 $4.25 21,281
2023-10-05 $4.32 $4.38 $4.25 $4.25 $4.25 15,778
2023-10-04 $4.34 $4.44 $4.25 $4.40 $4.40 15,678
2023-10-03 $4.41 $4.46 $4.25 $4.31 $4.31 44,109
2023-10-02 $4.41 $4.68 $4.35 $4.45 $4.45 31,260
2023-09-29 $4.34 $4.44 $4.33 $4.43 $4.43 15,367
2023-09-28 $4.22 $4.53 $4.20 $4.41 $4.41 62,689
2023-09-27 $4.21 $4.39 $4.12 $4.32 $4.32 32,905
2023-09-26 $3.75 $4.50 $3.74 $4.34 $4.34 99,439
2023-09-25 $0.74 $0.74 $0.69 $0.70 $4.20 56,102
2023-09-22 $0.71 $0.74 $0.69 $0.72 $4.34 22,406
2023-09-21 $0.70 $0.75 $0.70 $0.73 $4.36 12,426
2023-09-20 $0.70 $0.74 $0.70 $0.72 $4.29 19,263
2023-09-19 $0.72 $0.76 $0.69 $0.69 $4.16 34,008
2023-09-18 $0.78 $0.78 $0.72 $0.72 $4.32 27,179
2023-09-15 $0.80 $0.83 $0.75 $0.77 $4.62 94,491
2023-09-14 $0.88 $0.90 $0.86 $0.86 $5.17 12,495
2023-09-13 $0.87 $0.92 $0.87 $0.91 $5.43 47,529
2023-09-12 $0.82 $0.89 $0.82 $0.88 $5.28 20,659
2023-09-11 $0.83 $0.85 $0.80 $0.83 $4.97 13,532
2023-09-08 $0.79 $0.85 $0.79 $0.84 $0.84 49,131
2023-09-07 $0.83 $0.83 $0.80 $0.82 $0.82 62,937
2023-09-06 $0.87 $0.87 $0.80 $0.82 $0.82 74,677
2023-09-05 $0.84 $0.85 $0.81 $0.83 $0.83 103,749
2023-09-01 $0.88 $0.88 $0.83 $0.84 $0.84 115,143
2023-08-31 $0.79 $0.92 $0.79 $0.88 $0.88 273,268
2023-08-30 $0.83 $0.88 $0.79 $0.81 $0.81 143,224
2023-08-29 $0.81 $0.86 $0.81 $0.85 $0.85 96,298
2023-08-28 $0.85 $0.85 $0.81 $0.83 $0.83 68,716
2023-08-25 $0.88 $0.90 $0.84 $0.85 $0.85 101,009
2023-08-24 $0.78 $0.95 $0.77 $0.92 $0.92 1,205,156
2023-08-23 $0.74 $0.80 $0.72 $0.77 $0.77 337,741
2023-08-22 $0.71 $0.76 $0.71 $0.73 $0.73 218,624
2023-08-21 $0.72 $0.75 $0.71 $0.72 $0.72 96,885
2023-08-18 $0.69 $0.74 $0.68 $0.73 $0.73 27,144
2023-08-17 $0.70 $0.75 $0.70 $0.73 $0.73 60,308
2023-08-16 $0.75 $0.75 $0.67 $0.72 $0.72 254,843
2023-08-15 $0.80 $0.83 $0.75 $0.75 $0.75 66,901
2023-08-14 $0.80 $0.83 $0.79 $0.80 $0.80 138,241
2023-08-11 $0.83 $0.83 $0.80 $0.81 $0.81 57,766
2023-08-10 $0.82 $0.84 $0.80 $0.82 $0.82 121,716
2023-08-09 $0.79 $0.84 $0.75 $0.81 $0.81 506,487
2023-08-08 $0.78 $0.85 $0.77 $0.84 $0.84 503,876
2023-08-07 $0.84 $0.86 $0.78 $0.79 $0.79 203,919
2023-08-04 $0.80 $0.84 $0.80 $0.84 $0.84 95,015
2023-08-03 $0.79 $0.82 $0.79 $0.79 $0.79 53,633
2023-08-02 $0.82 $0.83 $0.77 $0.81 $0.81 164,729
2023-08-01 $0.85 $0.85 $0.81 $0.82 $0.82 120,771
2023-07-31 $0.84 $0.84 $0.81 $0.83 $0.83 146,359
2023-07-28 $0.86 $0.86 $0.82 $0.84 $0.84 54,388
2023-07-27 $0.86 $0.87 $0.83 $0.84 $0.84 71,690
2023-07-26 $0.82 $0.85 $0.82 $0.85 $0.85 88,025
2023-07-25 $0.88 $0.88 $0.81 $0.82 $0.82 433,708
2023-07-24 $0.84 $0.88 $0.82 $0.86 $0.86 216,897
2023-07-21 $0.82 $0.84 $0.82 $0.83 $0.83 172,694
2023-07-20 $0.81 $0.85 $0.79 $0.85 $0.85 275,465
2023-07-19 $0.80 $0.81 $0.77 $0.77 $0.77 136,190
2023-07-18 $0.75 $0.80 $0.75 $0.80 $0.80 144,532
2023-07-17 $0.75 $0.78 $0.74 $0.77 $0.77 106,111
2023-07-14 $0.78 $0.79 $0.75 $0.76 $0.76 128,653
2023-07-13 $0.77 $0.80 $0.75 $0.77 $0.77 222,537
2023-07-12 $0.80 $0.80 $0.76 $0.78 $0.78 103,727
2023-07-11 $0.80 $0.80 $0.76 $0.79 $0.79 53,444
2023-07-10 $0.74 $0.79 $0.72 $0.77 $0.77 206,745
2023-07-07 $0.72 $0.75 $0.72 $0.75 $0.75 60,136
2023-07-06 $0.73 $0.75 $0.71 $0.72 $0.72 203,209
2023-07-05 $0.78 $0.78 $0.73 $0.74 $0.74 145,775
2023-07-03 $0.73 $0.78 $0.73 $0.78 $0.78 64,910
2023-06-30 $0.74 $0.74 $0.72 $0.73 $0.73 104,333
2023-06-29 $0.72 $0.74 $0.70 $0.73 $0.73 84,547
2023-06-28 $0.71 $0.73 $0.70 $0.71 $0.71 505,236
2023-06-27 $0.70 $0.74 $0.70 $0.72 $0.72 51,926
2023-06-26 $0.71 $0.76 $0.70 $0.70 $0.70 79,587
2023-06-23 $0.76 $0.78 $0.72 $0.72 $0.72 214,006
2023-06-22 $0.76 $0.78 $0.74 $0.75 $0.75 96,498
2023-06-21 $0.73 $0.80 $0.73 $0.75 $0.75 430,261
2023-06-20 $0.81 $0.84 $0.76 $0.76 $0.76 254,853
2023-06-16 $0.80 $0.82 $0.76 $0.81 $0.81 388,488
2023-06-15 $0.77 $0.81 $0.76 $0.80 $0.80 185,403
2023-06-14 $0.81 $0.81 $0.77 $0.77 $0.77 343,758
2023-06-13 $0.79 $0.81 $0.76 $0.80 $0.80 282,248
2023-06-12 $0.77 $0.79 $0.72 $0.79 $0.79 223,069
2023-06-09 $0.66 $0.78 $0.66 $0.76 $0.76 570,125
2023-06-08 $0.66 $0.67 $0.64 $0.66 $0.66 102,504
2023-06-07 $0.65 $0.67 $0.62 $0.64 $0.64 575,415
2023-06-06 $0.61 $0.63 $0.61 $0.62 $0.62 198,628
2023-06-05 $0.59 $0.63 $0.59 $0.62 $0.62 115,000
2023-06-02 $0.60 $0.62 $0.58 $0.60 $0.60 344,948
2023-06-01 $0.62 $0.63 $0.61 $0.62 $0.62 49,827
2023-05-31 $0.66 $0.68 $0.60 $0.62 $0.62 105,174
2023-05-30 $0.66 $0.69 $0.66 $0.68 $0.68 63,682
2023-05-26 $0.69 $0.69 $0.66 $0.68 $0.68 36,092
2023-05-25 $0.69 $0.69 $0.67 $0.67 $0.67 59,483
2023-05-24 $0.69 $0.70 $0.68 $0.69 $0.69 48,165
2023-05-23 $0.65 $0.69 $0.65 $0.69 $0.69 44,765
2023-05-22 $0.67 $0.69 $0.66 $0.68 $0.68 81,733
2023-05-19 $0.63 $0.66 $0.63 $0.66 $0.66 230,737
2023-05-18 $0.64 $0.64 $0.61 $0.62 $0.62 79,650
2023-05-17 $0.60 $0.64 $0.57 $0.64 $0.64 1,197,442
2023-05-16 $0.60 $0.62 $0.60 $0.60 $0.60 201,834
2023-05-15 $0.65 $0.65 $0.63 $0.63 $0.63 68,813
2023-05-12 $0.65 $0.68 $0.63 $0.65 $0.65 249,904
2023-05-11 $0.68 $0.68 $0.63 $0.64 $0.64 75,541
2023-05-10 $0.64 $0.67 $0.60 $0.66 $0.66 597,637
2023-05-09 $0.71 $0.71 $0.64 $0.65 $0.65 335,180
2023-05-08 $0.61 $0.65 $0.60 $0.62 $0.62 176,682
2023-05-05 $0.64 $0.64 $0.60 $0.63 $0.63 61,298
2023-05-04 $0.58 $0.61 $0.57 $0.61 $0.61 184,616
2023-05-03 $0.58 $0.63 $0.58 $0.58 $0.58 194,236
2023-05-02 $0.65 $0.65 $0.59 $0.60 $0.60 296,032
2023-05-01 $0.65 $0.65 $0.62 $0.62 $0.62 175,084
2023-04-28 $0.68 $0.69 $0.64 $0.66 $0.66 122,344
2023-04-27 $0.69 $0.69 $0.66 $0.69 $0.69 140,081
2023-04-26 $0.66 $0.69 $0.66 $0.67 $0.67 45,052
2023-04-25 $0.65 $0.67 $0.65 $0.66 $0.66 57,076
2023-04-24 $0.66 $0.70 $0.65 $0.66 $0.66 164,290
2023-04-21 $0.68 $0.69 $0.65 $0.67 $0.67 294,608
2023-04-20 $0.69 $0.72 $0.69 $0.69 $0.69 127,274
2023-04-19 $0.72 $0.74 $0.67 $0.69 $0.69 148,407
2023-04-18 $0.65 $0.78 $0.65 $0.74 $0.74 228,822
2023-04-17 $0.66 $0.70 $0.63 $0.68 $0.68 746,989
2023-04-14 $0.71 $0.71 $0.67 $0.68 $0.68 543,903
2023-04-13 $0.68 $0.70 $0.67 $0.70 $0.70 331,872
2023-04-12 $0.72 $0.72 $0.69 $0.70 $0.70 68,845
2023-04-11 $0.70 $0.72 $0.69 $0.70 $0.70 73,050
2023-04-10 $0.68 $0.70 $0.68 $0.70 $0.70 155,370
2023-04-06 $0.68 $0.70 $0.68 $0.68 $0.68 118,076
2023-04-05 $0.68 $0.70 $0.68 $0.69 $0.69 152,632
2023-04-04 $0.70 $0.71 $0.68 $0.69 $0.69 237,522
2023-04-03 $0.70 $0.72 $0.68 $0.70 $0.70 307,429
2023-03-31 $0.70 $0.71 $0.66 $0.69 $0.69 789,335
2023-03-30 $0.70 $0.73 $0.70 $0.71 $0.71 173,175
2023-03-29 $0.70 $0.73 $0.69 $0.69 $0.69 350,281
2023-03-28 $0.69 $0.71 $0.69 $0.70 $0.70 107,571
2023-03-27 $0.71 $0.72 $0.67 $0.70 $0.70 509,725
2023-03-24 $0.70 $0.70 $0.66 $0.70 $0.70 1,370,969
2023-03-23 $0.78 $0.80 $0.66 $0.71 $0.71 1,236,759
2023-03-22 $0.81 $0.84 $0.77 $0.79 $0.79 739,153
2023-03-21 $0.90 $0.98 $0.82 $0.84 $0.84 1,101,164
2023-03-20 $0.96 $0.98 $0.93 $0.98 $0.98 165,981
2023-03-17 $0.95 $0.97 $0.91 $0.96 $0.96 207,519
2023-03-16 $0.96 $0.99 $0.92 $0.95 $0.95 139,435
2023-03-15 $1.00 $1.01 $0.83 $0.94 $0.94 674,148
2023-03-14 $1.01 $1.05 $1.01 $1.01 $1.01 320,665
2023-03-13 $1.03 $1.05 $1.00 $1.01 $1.01 280,313
2023-03-10 $1.06 $1.08 $1.01 $1.06 $1.06 320,006
2023-03-09 $1.08 $1.10 $1.03 $1.03 $1.03 283,799
2023-03-08 $1.09 $1.13 $1.06 $1.07 $1.07 445,960
2023-03-07 $1.15 $1.19 $1.10 $1.11 $1.11 229,301
2023-03-06 $1.19 $1.21 $1.13 $1.16 $1.16 233,390
2023-03-03 $1.14 $1.20 $1.12 $1.20 $1.20 220,578
2023-03-02 $1.11 $1.15 $1.10 $1.12 $1.12 275,389
2023-03-01 $1.13 $1.16 $1.10 $1.10 $1.10 243,527
2023-02-28 $1.14 $1.14 $1.12 $1.14 $1.14 79,391
2023-02-27 $1.10 $1.13 $1.10 $1.12 $1.12 176,498
2023-02-24 $1.14 $1.15 $1.08 $1.10 $1.10 353,745
2023-02-23 $1.16 $1.17 $1.14 $1.14 $1.14 291,441
2023-02-22 $1.18 $1.20 $1.16 $1.16 $1.16 109,361
2023-02-21 $1.17 $1.23 $1.17 $1.19 $1.19 185,036
2023-02-17 $1.17 $1.17 $1.15 $1.17 $1.17 97,861
2023-02-16 $1.17 $1.22 $1.15 $1.15 $1.15 224,156
2023-02-15 $1.13 $1.21 $1.13 $1.19 $1.19 184,162
2023-02-14 $1.16 $1.17 $1.14 $1.14 $1.14 182,333
2023-02-13 $1.16 $1.17 $1.13 $1.16 $1.16 138,364
2023-02-10 $1.15 $1.22 $1.14 $1.17 $1.17 676,292
2023-02-09 $1.24 $1.27 $1.16 $1.16 $1.16 288,140
2023-02-08 $1.27 $1.30 $1.21 $1.24 $1.24 300,133
2023-02-07 $1.30 $1.31 $1.22 $1.25 $1.25 551,796
2023-02-06 $1.30 $1.30 $1.21 $1.29 $1.29 1,070,075
2023-02-03 $1.18 $1.19 $1.18 $1.18 $1.18 223,952
2023-02-02 $1.20 $1.20 $1.18 $1.19 $1.19 259,475
2023-02-01 $1.19 $1.22 $1.18 $1.20 $1.20 303,422
2023-01-31 $1.25 $1.25 $1.20 $1.21 $1.21 545,559
2023-01-30 $1.25 $1.27 $1.23 $1.25 $1.25 165,084
2023-01-27 $1.30 $1.33 $1.20 $1.26 $1.26 602,883
2023-01-26 $1.25 $1.31 $1.25 $1.30 $1.30 355,319
2023-01-25 $1.31 $1.33 $1.23 $1.25 $1.25 540,033
2023-01-24 $1.38 $1.38 $1.25 $1.29 $1.29 542,391
2023-01-23 $1.47 $1.54 $1.36 $1.38 $1.38 837,925
2023-01-20 $1.35 $1.54 $1.34 $1.41 $1.41 1,161,349
2023-01-19 $1.36 $1.45 $1.32 $1.37 $1.37 976,063
2023-01-18 $1.18 $1.38 $1.18 $1.38 $1.38 871,469
2023-01-17 $1.22 $1.25 $1.19 $1.20 $1.20 256,661
2023-01-13 $1.19 $1.26 $1.19 $1.24 $1.24 342,675
2023-01-12 $1.21 $1.25 $1.19 $1.20 $1.20 302,078
2023-01-11 $1.13 $1.23 $1.11 $1.19 $1.19 471,945
2023-01-10 $1.06 $1.11 $1.03 $1.10 $1.10 456,949
2023-01-09 $1.09 $1.15 $1.05 $1.06 $1.06 375,643
2023-01-06 $1.09 $1.10 $1.05 $1.09 $1.09 85,438
2023-01-05 $1.04 $1.10 $1.03 $1.07 $1.07 92,834
2023-01-04 $1.11 $1.11 $1.02 $1.04 $1.04 208,834
2023-01-03 $1.11 $1.16 $1.07 $1.08 $1.08 125,396
2022-12-30 $1.13 $1.17 $1.11 $1.12 $1.12 164,996
2022-12-29 $1.13 $1.20 $1.12 $1.16 $1.16 568,259
2022-12-28 $1.11 $1.14 $1.11 $1.14 $1.14 116,800
2022-12-27 $1.13 $1.17 $1.12 $1.13 $1.13 142,233
2022-12-23 $1.14 $1.14 $1.11 $1.13 $1.13 114,023
2022-12-22 $1.15 $1.18 $1.12 $1.12 $1.12 138,536
2022-12-21 $1.16 $1.18 $1.16 $1.17 $1.17 123,113
2022-12-20 $1.09 $1.16 $1.09 $1.15 $1.15 179,568
2022-12-19 $1.18 $1.20 $1.08 $1.08 $1.08 363,627
2022-12-16 $1.16 $1.25 $1.13 $1.21 $1.21 240,603
2022-12-15 $1.20 $1.20 $1.16 $1.18 $1.18 127,157
2022-12-14 $1.26 $1.28 $1.21 $1.23 $1.23 142,998
2022-12-13 $1.30 $1.30 $1.26 $1.26 $1.26 164,360
2022-12-12 $1.26 $1.26 $1.24 $1.26 $1.26 71,696
2022-12-09 $1.27 $1.27 $1.23 $1.26 $1.26 89,147
2022-12-08 $1.24 $1.30 $1.24 $1.26 $1.26 97,322
2022-12-07 $1.16 $1.28 $1.16 $1.25 $1.25 156,129
2022-12-06 $1.27 $1.27 $1.20 $1.23 $1.23 138,967
2022-12-05 $1.30 $1.30 $1.12 $1.26 $1.26 706,476
2022-12-02 $1.25 $1.32 $1.23 $1.30 $1.30 176,748
2022-12-01 $1.19 $1.29 $1.18 $1.28 $1.28 294,754
2022-11-30 $1.17 $1.23 $1.14 $1.21 $1.21 343,402
2022-11-29 $1.14 $1.18 $1.12 $1.16 $1.16 238,185
2022-11-28 $1.13 $1.14 $1.08 $1.14 $1.14 354,809
2022-11-25 $1.08 $1.11 $1.08 $1.11 $1.11 179,022
2022-11-23 $1.07 $1.12 $1.03 $1.07 $1.07 252,142
2022-11-22 $1.07 $1.08 $1.02 $1.05 $1.05 221,134
2022-11-21 $1.09 $1.11 $1.06 $1.07 $1.07 172,875
2022-11-18 $1.05 $1.07 $1.02 $1.07 $1.07 128,001
2022-11-17 $1.02 $1.07 $1.02 $1.05 $1.05 66,656
2022-11-16 $1.10 $1.10 $1.02 $1.06 $1.06 494,859
2022-11-15 $1.14 $1.17 $1.08 $1.09 $1.09 152,877
2022-11-14 $1.16 $1.19 $1.13 $1.14 $1.14 106,519
2022-11-11 $1.16 $1.21 $1.14 $1.17 $1.17 209,687
2022-11-10 $1.16 $1.20 $1.12 $1.15 $1.15 315,247
2022-11-09 $1.18 $1.23 $1.12 $1.17 $1.17 702,832
2022-11-08 $1.25 $1.44 $1.23 $1.40 $1.40 2,191,859
2022-11-07 $1.23 $1.25 $1.18 $1.25 $1.25 467,255
2022-11-04 $1.18 $1.24 $1.16 $1.22 $1.22 285,735
2022-11-03 $1.12 $1.18 $1.12 $1.16 $1.16 154,853
2022-11-02 $1.18 $1.21 $1.11 $1.12 $1.12 265,426
2022-11-01 $1.17 $1.20 $1.13 $1.20 $1.20 128,098
2022-10-31 $1.12 $1.22 $1.12 $1.14 $1.14 243,308
2022-10-28 $1.16 $1.17 $1.13 $1.14 $1.14 79,182
2022-10-27 $1.18 $1.20 $1.16 $1.18 $1.18 89,187
2022-10-26 $1.19 $1.22 $1.15 $1.18 $1.18 194,521
2022-10-25 $1.15 $1.22 $1.15 $1.19 $1.19 62,520
2022-10-24 $1.19 $1.20 $1.14 $1.15 $1.15 123,429
2022-10-21 $1.16 $1.23 $1.16 $1.20 $1.20 119,569
2022-10-20 $1.19 $1.23 $1.17 $1.18 $1.18 172,778
2022-10-19 $1.19 $1.21 $1.12 $1.17 $1.17 391,633
2022-10-18 $1.19 $1.20 $1.13 $1.16 $1.16 148,180
2022-10-17 $1.07 $1.18 $1.07 $1.17 $1.17 241,620
2022-10-14 $1.07 $1.11 $1.03 $1.04 $1.04 89,687
2022-10-13 $1.00 $1.12 $1.00 $1.09 $1.09 192,064
2022-10-12 $1.03 $1.07 $1.01 $1.05 $1.05 65,716
2022-10-11 $1.10 $1.12 $1.04 $1.04 $1.04 111,945
2022-10-10 $1.11 $1.19 $1.10 $1.12 $1.12 196,097
2022-10-07 $1.16 $1.20 $1.11 $1.12 $1.12 447,796
2022-10-06 $1.17 $1.19 $1.15 $1.17 $1.17 115,565
2022-10-05 $1.15 $1.19 $1.10 $1.19 $1.19 347,087
2022-10-04 $1.07 $1.18 $1.05 $1.09 $1.09 457,093
2022-10-03 $0.98 $1.09 $0.97 $1.09 $1.09 216,177
2022-09-30 $0.99 $1.03 $0.97 $1.00 $1.00 97,414
2022-09-29 $0.96 $1.00 $0.94 $0.99 $0.99 57,257
2022-09-28 $0.92 $1.01 $0.92 $0.97 $0.97 155,398
2022-09-27 $0.98 $1.00 $0.94 $0.94 $0.94 247,878
2022-09-26 $0.97 $1.04 $0.97 $1.00 $1.00 173,238
2022-09-23 $1.01 $1.03 $0.97 $1.01 $1.01 353,883
2022-09-22 $1.01 $1.05 $1.00 $1.02 $1.02 182,438
2022-09-21 $1.03 $1.06 $1.00 $1.02 $1.02 146,762
2022-09-20 $1.07 $1.08 $1.02 $1.04 $1.04 227,574
2022-09-19 $1.11 $1.11 $1.07 $1.08 $1.08 58,323
2022-09-16 $1.09 $1.13 $1.05 $1.13 $1.13 148,923
2022-09-15 $1.12 $1.15 $1.09 $1.12 $1.12 139,861
2022-09-14 $1.16 $1.21 $1.13 $1.13 $1.13 259,264
2022-09-13 $1.16 $1.18 $1.06 $1.18 $1.18 477,624
2022-09-12 $1.16 $1.16 $1.13 $1.14 $1.14 92,734
2022-09-09 $1.06 $1.17 $1.06 $1.13 $1.13 800,298
2022-09-08 $1.06 $1.08 $1.03 $1.03 $1.03 57,906
2022-09-07 $1.01 $1.11 $1.01 $1.07 $1.07 537,866
2022-09-06 $0.97 $1.05 $0.97 $1.02 $1.02 261,365
2022-09-02 $0.98 $1.03 $0.95 $0.98 $0.98 196,733
2022-09-01 $1.03 $1.03 $0.92 $0.97 $0.97 553,899
2022-08-31 $1.06 $1.06 $0.98 $0.99 $0.99 346,995
2022-08-30 $1.12 $1.14 $1.03 $1.03 $1.03 394,099
2022-08-29 $1.08 $1.17 $1.06 $1.13 $1.13 398,270
2022-08-26 $1.13 $1.18 $1.04 $1.08 $1.08 461,202
2022-08-25 $1.15 $1.17 $1.11 $1.11 $1.11 203,211
2022-08-24 $1.10 $1.17 $1.05 $1.15 $1.15 1,004,651
2022-08-23 $1.01 $1.09 $0.99 $1.09 $1.09 501,869
2022-08-22 $1.07 $1.07 $0.94 $1.01 $1.01 606,763
2022-08-19 $1.09 $1.12 $1.07 $1.07 $1.07 189,290
2022-08-18 $1.14 $1.18 $1.11 $1.12 $1.12 448,998
2022-08-17 $1.15 $1.15 $1.09 $1.13 $1.13 95,151
2022-08-16 $1.18 $1.18 $1.12 $1.15 $1.15 136,736
2022-08-15 $1.23 $1.24 $1.17 $1.17 $1.17 341,999
2022-08-12 $1.26 $1.30 $1.23 $1.24 $1.24 638,655
2022-08-11 $1.20 $1.26 $1.14 $1.24 $1.24 312,130
2022-08-10 $1.23 $1.29 $1.16 $1.20 $1.20 448,306
2022-08-09 $1.22 $1.33 $1.19 $1.24 $1.24 848,695
2022-08-08 $1.26 $1.27 $1.17 $1.21 $1.21 164,245
2022-08-05 $1.17 $1.25 $1.17 $1.23 $1.23 121,625
2022-08-04 $1.16 $1.23 $1.14 $1.21 $1.21 177,560
2022-08-03 $1.19 $1.20 $1.17 $1.17 $1.17 69,550
2022-08-02 $1.11 $1.19 $1.09 $1.19 $1.19 625,307
2022-08-01 $1.12 $1.13 $1.06 $1.12 $1.12 122,150
2022-07-29 $1.05 $1.11 $1.05 $1.11 $1.11 113,663
2022-07-28 $1.09 $1.11 $1.06 $1.06 $1.06 61,414
2022-07-27 $1.05 $1.11 $1.05 $1.08 $1.08 155,163
2022-07-26 $1.06 $1.07 $1.03 $1.05 $1.05 36,187
2022-07-25 $1.05 $1.07 $1.02 $1.06 $1.06 63,352
2022-07-22 $1.10 $1.10 $1.03 $1.04 $1.04 110,682
2022-07-21 $1.10 $1.11 $1.06 $1.10 $1.10 81,551
2022-07-20 $1.02 $1.14 $1.02 $1.09 $1.09 513,304
2022-07-19 $1.00 $1.04 $0.97 $1.01 $1.01 239,008
2022-07-18 $0.97 $1.01 $0.94 $0.99 $0.99 174,138
2022-07-15 $0.95 $1.01 $0.93 $0.97 $0.97 82,030
2022-07-14 $0.93 $0.97 $0.91 $0.93 $0.93 79,066
2022-07-13 $0.96 $1.01 $0.93 $0.94 $0.94 88,980
2022-07-12 $0.95 $0.99 $0.93 $0.97 $0.97 59,815
2022-07-11 $0.98 $1.00 $0.92 $0.95 $0.95 53,475
2022-07-08 $1.00 $1.02 $0.97 $0.98 $0.98 111,451
2022-07-07 $0.95 $1.03 $0.90 $1.00 $1.00 194,332
2022-07-06 $0.96 $0.99 $0.90 $0.95 $0.95 220,632
2022-07-05 $0.99 $1.00 $0.93 $0.93 $0.93 407,099
2022-07-01 $0.99 $1.03 $0.95 $1.01 $1.01 157,750
2022-06-30 $1.02 $1.03 $0.98 $0.99 $0.99 367,799
2022-06-29 $1.07 $1.09 $1.00 $1.04 $1.04 312,857
2022-06-28 $1.10 $1.10 $1.04 $1.06 $1.06 159,992
2022-06-27 $1.09 $1.10 $1.06 $1.07 $1.07 126,455
2022-06-24 $1.08 $1.11 $1.06 $1.07 $1.07 284,430
2022-06-23 $1.10 $1.13 $1.06 $1.08 $1.08 328,199
2022-06-22 $1.09 $1.13 $1.06 $1.11 $1.11 337,729
2022-06-21 $1.10 $1.11 $1.07 $1.11 $1.11 265,002
2022-06-17 $1.15 $1.16 $1.04 $1.10 $1.10 868,874
2022-06-16 $1.17 $1.18 $1.13 $1.16 $1.16 243,636
2022-06-15 $1.15 $1.22 $1.13 $1.19 $1.19 318,459
2022-06-14 $1.15 $1.19 $1.14 $1.15 $1.15 294,421
2022-06-13 $1.25 $1.30 $1.15 $1.17 $1.17 622,200
2022-06-10 $1.32 $1.33 $1.26 $1.31 $1.31 348,558
2022-06-09 $1.35 $1.38 $1.32 $1.33 $1.33 166,886
2022-06-08 $1.42 $1.45 $1.36 $1.37 $1.37 487,382
2022-06-07 $1.32 $1.40 $1.30 $1.38 $1.38 468,642
2022-06-06 $1.35 $1.38 $1.32 $1.33 $1.33 213,951
2022-06-03 $1.31 $1.37 $1.28 $1.32 $1.32 228,207
2022-06-02 $1.28 $1.40 $1.27 $1.34 $1.34 1,078,685
2022-06-01 $1.31 $1.32 $1.23 $1.29 $1.29 289,903
2022-05-31 $1.36 $1.37 $1.30 $1.31 $1.31 143,243
2022-05-27 $1.32 $1.38 $1.30 $1.34 $1.34 336,398
2022-05-26 $1.25 $1.36 $1.25 $1.31 $1.31 413,679
2022-05-25 $1.18 $1.27 $1.18 $1.26 $1.26 197,228
2022-05-24 $1.21 $1.22 $1.15 $1.21 $1.21 161,501
2022-05-23 $1.18 $1.25 $1.16 $1.23 $1.23 194,787
2022-05-20 $1.30 $1.30 $1.15 $1.16 $1.16 554,593
2022-05-19 $1.21 $1.33 $1.20 $1.29 $1.29 374,894
2022-05-18 $1.25 $1.27 $1.21 $1.25 $1.25 383,570
2022-05-17 $1.16 $1.31 $1.15 $1.29 $1.29 559,705
2022-05-16 $1.23 $1.31 $1.20 $1.27 $1.27 451,852
2022-05-13 $1.21 $1.27 $1.18 $1.26 $1.26 651,505
2022-05-12 $1.11 $1.18 $1.08 $1.17 $1.17 727,847
2022-05-11 $1.20 $1.27 $1.10 $1.13 $1.13 1,969,599
2022-05-10 $1.24 $1.24 $1.11 $1.13 $1.13 3,150,357
2022-05-09 $1.22 $1.27 $1.14 $1.14 $1.14 722,854
2022-05-06 $1.27 $1.32 $1.22 $1.27 $1.27 435,060
2022-05-05 $1.60 $1.60 $1.22 $1.28 $1.28 1,427,295
2022-05-04 $1.50 $1.64 $1.49 $1.58 $1.58 1,050,578
2022-05-03 $1.42 $1.50 $1.36 $1.49 $1.49 342,795
2022-05-02 $1.32 $1.45 $1.31 $1.42 $1.42 381,080
2022-04-29 $1.44 $1.49 $1.28 $1.32 $1.32 726,598
2022-04-28 $1.55 $1.55 $1.40 $1.47 $1.47 365,059
2022-04-27 $1.53 $1.58 $1.49 $1.54 $1.54 358,950
2022-04-26 $1.50 $1.55 $1.45 $1.52 $1.52 462,022
2022-04-25 $1.38 $1.55 $1.38 $1.48 $1.48 914,300
2022-04-22 $1.31 $1.47 $1.31 $1.42 $1.42 962,787
2022-04-21 $1.40 $1.51 $1.32 $1.34 $1.34 960,686
2022-04-20 $1.36 $1.40 $1.32 $1.40 $1.40 559,746
2022-04-19 $1.30 $1.42 $1.27 $1.36 $1.36 697,066
2022-04-18 $1.33 $1.35 $1.25 $1.30 $1.30 487,258
2022-04-14 $1.26 $1.34 $1.24 $1.33 $1.33 604,824
2022-04-13 $1.18 $1.29 $1.15 $1.27 $1.27 624,849
2022-04-12 $1.13 $1.20 $1.13 $1.15 $1.15 548,622
2022-04-11 $1.13 $1.14 $1.08 $1.12 $1.12 962,780
2022-04-08 $1.19 $1.19 $1.12 $1.13 $1.13 359,425
2022-04-07 $1.16 $1.17 $1.12 $1.16 $1.16 355,435
2022-04-06 $1.20 $1.21 $1.13 $1.15 $1.15 679,517
2022-04-05 $1.27 $1.27 $1.20 $1.21 $1.21 505,518
2022-04-04 $1.31 $1.33 $1.25 $1.26 $1.26 727,103
2022-04-01 $1.27 $1.34 $1.23 $1.32 $1.32 685,820
2022-03-31 $1.32 $1.33 $1.25 $1.26 $1.26 1,146,779
2022-03-30 $1.40 $1.41 $1.32 $1.33 $1.33 692,845
2022-03-29 $1.33 $1.44 $1.33 $1.39 $1.39 487,666
2022-03-28 $1.39 $1.41 $1.31 $1.33 $1.33 458,052
2022-03-25 $1.41 $1.41 $1.35 $1.40 $1.40 535,794
2022-03-24 $1.47 $1.51 $1.33 $1.41 $1.41 1,226,328
2022-03-23 $1.43 $1.53 $1.42 $1.52 $1.52 984,494
2022-03-22 $1.52 $1.56 $1.37 $1.41 $1.41 1,115,071
2022-03-21 $1.54 $1.62 $1.48 $1.52 $1.52 691,279
2022-03-18 $1.53 $1.60 $1.51 $1.52 $1.52 785,292
2022-03-17 $1.48 $1.56 $1.47 $1.54 $1.54 635,830
2022-03-16 $1.45 $1.52 $1.42 $1.51 $1.51 598,463
2022-03-15 $1.46 $1.53 $1.35 $1.46 $1.46 958,776
2022-03-14 $1.59 $1.59 $1.50 $1.50 $1.50 1,316,533
2022-03-11 $1.78 $1.78 $1.52 $1.53 $1.53 1,444,069
2022-03-10 $1.81 $1.87 $1.66 $1.78 $1.78 1,637,586
2022-03-09 $1.68 $1.87 $1.62 $1.83 $1.83 2,389,051
2022-03-08 $1.78 $1.97 $1.56 $1.73 $1.73 5,728,826
2022-03-07 $1.73 $1.75 $1.54 $1.65 $1.65 3,617,578
2022-03-04 $1.42 $1.70 $1.34 $1.62 $1.62 3,876,786
2022-03-03 $1.51 $1.51 $1.34 $1.41 $1.41 1,181,533
2022-03-02 $1.39 $1.48 $1.36 $1.44 $1.44 1,330,270
2022-03-01 $1.43 $1.43 $1.28 $1.39 $1.39 1,340,593
2022-02-28 $1.22 $1.44 $1.22 $1.42 $1.42 2,107,030
2022-02-25 $1.26 $1.27 $1.19 $1.23 $1.23 1,336,191
2022-02-24 $1.30 $1.32 $1.21 $1.28 $1.28 3,281,064
2022-02-23 $1.37 $1.50 $1.30 $1.35 $1.35 4,235,379
2022-02-22 $1.50 $1.52 $1.30 $1.40 $1.40 6,883,245
2022-02-18 $1.33 $1.64 $1.25 $1.57 $1.57 31,568,785
2022-02-17 $0.79 $1.90 $0.77 $1.35 $1.35 18,893,459
2022-02-16 $0.80 $0.84 $0.79 $0.79 $0.79 177,805
2022-02-15 $0.80 $0.84 $0.76 $0.81 $0.81 567,105
2022-02-14 $0.80 $0.82 $0.79 $0.79 $0.79 185,390
2022-02-11 $0.85 $0.87 $0.80 $0.81 $0.81 366,785
2022-02-10 $0.84 $0.90 $0.83 $0.86 $0.86 442,174
2022-02-09 $0.80 $0.88 $0.80 $0.84 $0.84 1,090,742
2022-02-08 $0.85 $0.85 $0.78 $0.81 $0.81 414,410
2022-02-07 $0.86 $0.89 $0.82 $0.84 $0.84 598,146
2022-02-04 $0.81 $0.92 $0.80 $0.88 $0.88 1,021,682
2022-02-03 $1.01 $1.01 $0.78 $0.82 $0.82 1,925,068
2022-02-02 $0.95 $1.04 $0.92 $1.00 $1.00 3,587,383
2022-02-01 $0.83 $0.90 $0.80 $0.87 $0.87 356,174
2022-01-31 $0.76 $0.82 $0.75 $0.81 $0.81 337,282
2022-01-28 $0.74 $0.80 $0.71 $0.76 $0.76 422,667
2022-01-27 $0.82 $0.83 $0.68 $0.73 $0.73 888,420
2022-01-26 $0.90 $0.92 $0.82 $0.83 $0.83 347,473
2022-01-25 $0.88 $0.93 $0.86 $0.88 $0.88 361,653
2022-01-24 $0.94 $0.96 $0.80 $0.89 $0.89 578,139
2022-01-21 $0.94 $1.03 $0.90 $0.96 $0.96 395,735
2022-01-20 $1.03 $1.05 $0.92 $0.93 $0.93 496,809
2022-01-19 $0.84 $1.06 $0.84 $1.03 $1.03 638,448
2022-01-18 $0.90 $0.99 $0.86 $0.93 $0.93 570,338
2022-01-14 $1.02 $1.03 $0.90 $0.94 $0.94 1,374,834
2022-01-13 $1.10 $1.10 $1.03 $1.05 $1.05 474,524
2022-01-12 $1.11 $1.13 $0.99 $1.06 $1.06 899,553
2022-01-11 $1.09 $1.13 $1.07 $1.11 $1.11 709,971
2022-01-10 $1.08 $1.15 $1.06 $1.11 $1.11 784,233
2022-01-07 $1.10 $1.16 $1.06 $1.08 $1.08 1,049,976
2022-01-06 $1.10 $1.15 $1.05 $1.13 $1.13 1,402,107
2022-01-05 $1.05 $1.13 $1.00 $1.11 $1.11 1,928,333
2022-01-04 $1.03 $1.09 $0.96 $1.08 $1.08 2,504,452
2022-01-03 $1.11 $1.14 $1.04 $1.09 $1.09 3,026,096
2021-12-31 $1.09 $1.36 $1.07 $1.13 $1.13 13,748,424
2021-12-30 $0.99 $1.22 $0.98 $1.18 $1.18 18,660,790
2021-12-29 $0.81 $1.20 $0.78 $1.11 $1.11 40,088,693
2021-12-28 $0.78 $0.98 $0.72 $0.79 $0.79 39,960,301
2021-12-27 $0.62 $0.63 $0.53 $0.56 $0.56 2,672,773
2021-12-23 $0.62 $0.64 $0.60 $0.61 $0.61 249,104
2021-12-22 $0.64 $0.65 $0.60 $0.61 $0.61 319,703
2021-12-21 $0.63 $0.67 $0.63 $0.64 $0.64 208,978
2021-12-20 $0.66 $0.66 $0.62 $0.63 $0.63 364,893
2021-12-17 $0.72 $0.76 $0.67 $0.67 $0.67 512,216
2021-12-16 $0.74 $0.76 $0.73 $0.74 $0.74 273,571
2021-12-15 $0.75 $0.78 $0.73 $0.73 $0.73 314,871
2021-12-14 $0.77 $0.80 $0.75 $0.76 $0.76 494,190
2021-12-13 $0.79 $0.82 $0.76 $0.78 $0.78 257,920
2021-12-10 $0.82 $0.82 $0.75 $0.80 $0.80 353,328
2021-12-09 $0.82 $0.82 $0.78 $0.79 $0.79 327,529
2021-12-08 $0.77 $0.82 $0.74 $0.78 $0.78 308,629
2021-12-07 $0.74 $0.80 $0.74 $0.77 $0.77 341,375
2021-12-06 $0.71 $0.75 $0.68 $0.74 $0.74 304,017
2021-12-03 $0.72 $0.75 $0.67 $0.70 $0.70 196,712
2021-12-02 $0.71 $0.75 $0.69 $0.75 $0.75 534,743
2021-12-01 $0.74 $0.76 $0.65 $0.69 $0.69 418,919
2021-11-30 $0.77 $0.80 $0.74 $0.75 $0.75 190,360
2021-11-29 $0.77 $0.80 $0.77 $0.78 $0.78 284,087
2021-11-26 $0.83 $0.83 $0.76 $0.77 $0.77 174,880
2021-11-24 $0.82 $0.83 $0.80 $0.82 $0.82 161,347
2021-11-23 $0.82 $0.86 $0.82 $0.82 $0.82 410,824
2021-11-22 $0.83 $0.85 $0.82 $0.83 $0.83 292,951
2021-11-19 $0.82 $0.84 $0.82 $0.83 $0.83 288,851
2021-11-18 $0.82 $0.84 $0.80 $0.81 $0.81 452,024
2021-11-17 $0.93 $0.95 $0.80 $0.82 $0.82 810,578
2021-11-16 $0.99 $0.99 $0.93 $0.95 $0.95 253,016
2021-11-15 $1.02 $1.05 $0.96 $0.98 $0.98 275,455
2021-11-12 $0.99 $1.08 $0.99 $1.03 $1.03 526,564
2021-11-11 $1.00 $1.01 $0.98 $0.99 $0.99 591,333
2021-11-10 $1.14 $1.14 $1.00 $1.01 $1.01 566,355
2021-11-09 $1.22 $1.22 $1.12 $1.14 $1.14 387,198
2021-11-08 $1.15 $1.25 $1.15 $1.25 $1.25 254,214
2021-11-05 $1.18 $1.23 $1.15 $1.15 $1.15 260,112
2021-11-04 $1.27 $1.27 $1.17 $1.18 $1.18 180,188
2021-11-03 $1.24 $1.24 $1.20 $1.23 $1.23 139,798
2021-11-02 $1.20 $1.25 $1.17 $1.19 $1.19 164,119
2021-11-01 $1.16 $1.23 $1.14 $1.20 $1.20 942,270
2021-10-29 $1.18 $1.34 $1.15 $1.17 $1.17 1,041,057
2021-10-28 $1.11 $1.19 $1.11 $1.18 $1.18 376,876
2021-10-27 $1.15 $1.15 $1.09 $1.11 $1.11 199,999
2021-10-26 $1.06 $1.15 $1.05 $1.13 $1.13 463,498
2021-10-25 $1.10 $1.11 $1.05 $1.06 $1.06 560,710
2021-10-22 $1.06 $1.10 $1.06 $1.09 $1.09 474,629
2021-10-21 $1.08 $1.09 $1.06 $1.07 $1.07 308,546
2021-10-20 $1.05 $1.10 $1.05 $1.06 $1.06 635,795
2021-10-19 $1.05 $1.09 $1.04 $1.05 $1.05 332,223
2021-10-18 $1.09 $1.10 $1.03 $1.04 $1.04 296,971
2021-10-15 $1.10 $1.10 $1.07 $1.08 $1.08 483,987
2021-10-14 $1.07 $1.08 $1.05 $1.08 $1.08 435,630
2021-10-13 $1.03 $1.08 $1.00 $1.03 $1.03 2,484,372
2021-10-12 $1.07 $1.10 $1.00 $1.02 $1.02 1,032,132
2021-10-11 $1.08 $1.11 $1.04 $1.06 $1.06 774,383
2021-10-08 $1.08 $1.13 $1.07 $1.07 $1.07 452,727
2021-10-07 $1.09 $1.13 $1.07 $1.07 $1.07 611,509
2021-10-06 $1.17 $1.18 $1.06 $1.08 $1.08 943,681
2021-10-05 $1.29 $1.29 $1.17 $1.18 $1.18 500,866
2021-10-04 $1.26 $1.29 $1.22 $1.26 $1.26 300,343
2021-10-01 $1.23 $1.30 $1.21 $1.26 $1.26 231,272
2021-09-30 $1.20 $1.27 $1.18 $1.26 $1.26 180,607
2021-09-29 $1.25 $1.26 $1.17 $1.22 $1.22 235,669
2021-09-28 $1.29 $1.38 $1.22 $1.22 $1.22 447,481
2021-09-27 $1.25 $1.37 $1.24 $1.31 $1.31 309,778
2021-09-24 $1.34 $1.37 $1.24 $1.25 $1.25 306,916
2021-09-23 $1.28 $1.40 $1.27 $1.34 $1.34 480,900
2021-09-22 $1.28 $1.32 $1.25 $1.30 $1.30 142,261
2021-09-21 $1.32 $1.32 $1.24 $1.24 $1.24 64,346
2021-09-20 $1.29 $1.30 $1.25 $1.29 $1.29 96,326
2021-09-17 $1.26 $1.30 $1.23 $1.30 $1.30 350,402
2021-09-16 $1.22 $1.30 $1.22 $1.28 $1.28 211,864
2021-09-15 $1.29 $1.30 $1.22 $1.24 $1.24 326,451
2021-09-14 $1.30 $1.30 $1.25 $1.27 $1.27 113,939
2021-09-13 $1.30 $1.32 $1.27 $1.28 $1.28 118,639
2021-09-10 $1.33 $1.39 $1.26 $1.27 $1.27 226,603
2021-09-09 $1.28 $1.35 $1.28 $1.34 $1.34 110,194
2021-09-08 $1.35 $1.40 $1.27 $1.30 $1.30 216,124
2021-09-07 $1.40 $1.42 $1.36 $1.37 $1.37 76,986
2021-09-03 $1.40 $1.43 $1.37 $1.37 $1.37 142,691
2021-09-02 $1.36 $1.38 $1.33 $1.36 $1.36 167,785
2021-09-01 $1.36 $1.40 $1.35 $1.36 $1.36 81,392
2021-08-31 $1.35 $1.40 $1.35 $1.38 $1.38 60,632
2021-08-30 $1.39 $1.40 $1.34 $1.37 $1.37 87,993
2021-08-27 $1.40 $1.44 $1.34 $1.38 $1.38 310,953
2021-08-26 $1.38 $1.39 $1.34 $1.39 $1.39 72,131
2021-08-25 $1.40 $1.41 $1.38 $1.39 $1.39 87,582
2021-08-24 $1.39 $1.41 $1.38 $1.39 $1.39 85,227
2021-08-23 $1.41 $1.44 $1.35 $1.37 $1.37 105,247
2021-08-20 $1.41 $1.42 $1.38 $1.39 $1.39 86,897
2021-08-19 $1.42 $1.44 $1.36 $1.39 $1.39 601,826
2021-08-18 $1.42 $1.48 $1.41 $1.42 $1.42 64,840
2021-08-17 $1.53 $1.53 $1.40 $1.43 $1.43 146,292
2021-08-16 $1.55 $1.57 $1.51 $1.52 $1.52 47,371
2021-08-13 $1.58 $1.61 $1.53 $1.58 $1.58 83,657
2021-08-12 $1.59 $1.63 $1.58 $1.58 $1.58 65,423
2021-08-11 $1.63 $1.69 $1.60 $1.63 $1.63 33,762
2021-08-10 $1.54 $1.67 $1.54 $1.65 $1.65 142,527
2021-08-09 $1.77 $1.78 $1.51 $1.55 $1.55 241,224
2021-08-06 $1.71 $1.73 $1.67 $1.68 $1.68 78,565
2021-08-05 $1.69 $1.72 $1.65 $1.71 $1.71 86,270
2021-08-04 $1.68 $1.71 $1.63 $1.70 $1.70 95,006
2021-08-03 $1.70 $1.71 $1.65 $1.70 $1.70 64,259
2021-08-02 $1.76 $1.80 $1.65 $1.66 $1.66 83,377
2021-07-30 $1.68 $1.76 $1.65 $1.75 $1.75 89,561
2021-07-29 $1.64 $1.70 $1.64 $1.68 $1.68 21,212
2021-07-28 $1.61 $1.64 $1.60 $1.62 $1.62 16,547
2021-07-27 $1.62 $1.64 $1.59 $1.63 $1.63 46,333
2021-07-26 $1.59 $1.66 $1.59 $1.61 $1.61 55,715
2021-07-23 $1.63 $1.65 $1.60 $1.60 $1.60 66,114
2021-07-22 $1.68 $1.69 $1.63 $1.65 $1.65 31,569
2021-07-21 $1.69 $1.74 $1.66 $1.66 $1.66 70,897
2021-07-20 $1.62 $1.74 $1.60 $1.66 $1.66 138,947
2021-07-19 $1.65 $1.66 $1.57 $1.61 $1.61 142,835
2021-07-16 $1.69 $1.70 $1.65 $1.66 $1.66 62,639
2021-07-15 $1.70 $1.73 $1.64 $1.67 $1.67 129,951
2021-07-14 $1.74 $1.76 $1.71 $1.72 $1.72 65,807
2021-07-13 $1.74 $1.78 $1.73 $1.74 $1.74 91,739
2021-07-12 $1.73 $1.79 $1.71 $1.77 $1.77 122,315
2021-07-09 $1.74 $1.78 $1.73 $1.76 $1.76 167,813
2021-07-08 $1.73 $1.77 $1.72 $1.76 $1.76 121,875
2021-07-07 $1.82 $1.82 $1.75 $1.75 $1.75 240,597
2021-07-06 $1.80 $1.82 $1.76 $1.80 $1.80 89,696
2021-07-02 $1.87 $1.87 $1.78 $1.80 $1.80 128,678
2021-07-01 $1.73 $1.87 $1.73 $1.81 $1.81 423,741
2021-06-30 $1.79 $1.81 $1.73 $1.73 $1.73 131,713
2021-06-29 $1.80 $1.83 $1.75 $1.79 $1.79 107,528
2021-06-28 $1.90 $1.92 $1.78 $1.82 $1.82 179,810
2021-06-25 $1.87 $1.94 $1.86 $1.90 $1.90 335,566
2021-06-24 $1.89 $1.94 $1.87 $1.89 $1.89 98,456
2021-06-23 $1.89 $1.97 $1.89 $1.90 $1.90 157,707
2021-06-22 $2.07 $2.08 $1.87 $1.92 $1.92 175,409
2021-06-21 $1.96 $2.05 $1.93 $2.04 $2.04 188,817
2021-06-18 $1.96 $1.98 $1.89 $1.98 $1.98 281,538
2021-06-17 $1.90 $1.93 $1.82 $1.91 $1.91 210,561
2021-06-16 $1.96 $1.97 $1.87 $1.90 $1.90 119,595
2021-06-15 $1.99 $2.02 $1.87 $1.99 $1.99 148,340
2021-06-14 $2.12 $2.15 $2.00 $2.00 $2.00 160,539
2021-06-11 $2.09 $2.13 $2.06 $2.11 $2.11 115,154
2021-06-10 $2.10 $2.10 $2.00 $2.06 $2.06 122,926
2021-06-09 $2.02 $2.09 $2.02 $2.03 $2.03 146,816
2021-06-08 $2.10 $2.13 $1.99 $2.02 $2.02 321,037
2021-06-07 $2.19 $2.24 $2.12 $2.13 $2.13 81,719
2021-06-04 $2.17 $2.22 $2.13 $2.19 $2.19 145,221
2021-06-03 $2.11 $2.20 $2.11 $2.18 $2.18 85,277
2021-06-02 $2.17 $2.19 $2.11 $2.12 $2.12 175,457
2021-06-01 $2.24 $2.24 $2.12 $2.18 $2.18 106,876
2021-05-28 $2.23 $2.23 $2.12 $2.18 $2.18 115,735
2021-05-27 $2.12 $2.24 $2.11 $2.19 $2.19 330,476
2021-05-26 $1.99 $2.11 $1.95 $2.06 $2.06 491,484
2021-05-25 $2.15 $2.20 $2.00 $2.00 $2.00 331,615
2021-05-24 $1.90 $2.22 $1.88 $2.17 $2.17 476,895
2021-05-21 $1.97 $1.98 $1.89 $1.90 $1.90 101,741
2021-05-20 $1.98 $2.00 $1.88 $1.96 $1.96 129,562
2021-05-19 $1.84 $2.00 $1.82 $1.97 $1.97 298,708
2021-05-18 $1.90 $1.96 $1.80 $1.92 $1.92 127,256
2021-05-17 $1.82 $1.94 $1.77 $1.90 $1.90 266,131
2021-05-14 $1.92 $1.95 $1.83 $1.85 $1.85 328,848
2021-05-13 $1.97 $1.98 $1.83 $1.90 $1.90 483,604
2021-05-12 $1.87 $1.98 $1.84 $1.96 $1.96 525,165
2021-05-11 $1.59 $1.88 $1.59 $1.85 $1.85 741,182
2021-05-10 $1.69 $1.71 $1.57 $1.69 $1.69 301,268
2021-05-07 $1.49 $1.66 $1.49 $1.65 $1.65 251,855
2021-05-06 $1.50 $1.54 $1.48 $1.52 $1.52 102,356
2021-05-05 $1.59 $1.61 $1.50 $1.56 $1.56 145,800
2021-05-04 $1.55 $1.60 $1.45 $1.59 $1.59 159,003
2021-05-03 $1.53 $1.57 $1.49 $1.56 $1.56 138,569
2021-04-30 $1.57 $1.59 $1.50 $1.52 $1.52 192,462
2021-04-29 $1.65 $1.65 $1.48 $1.58 $1.58 211,303
2021-04-28 $1.57 $1.62 $1.50 $1.56 $1.56 241,038
2021-04-27 $1.43 $1.59 $1.41 $1.58 $1.58 469,186
2021-04-26 $1.38 $1.44 $1.38 $1.43 $1.43 227,283
2021-04-23 $1.41 $1.44 $1.37 $1.40 $1.40 174,570
2021-04-22 $1.25 $1.50 $1.25 $1.42 $1.42 752,863
2021-04-21 $1.25 $1.30 $1.21 $1.28 $1.28 577,890
2021-04-20 $1.40 $1.44 $1.29 $1.30 $1.30 267,881
2021-04-19 $1.32 $1.46 $1.31 $1.44 $1.44 322,447
2021-04-16 $1.46 $1.48 $1.35 $1.41 $1.41 326,232
2021-04-15 $1.52 $1.55 $1.48 $1.48 $1.48 288,977
2021-04-14 $1.53 $1.58 $1.52 $1.54 $1.54 124,947
2021-04-13 $1.67 $1.67 $1.53 $1.55 $1.55 350,808
2021-04-12 $1.55 $1.57 $1.44 $1.54 $1.54 301,424
2021-04-09 $1.58 $1.61 $1.55 $1.56 $1.56 98,117
2021-04-08 $1.65 $1.70 $1.56 $1.57 $1.57 319,544
2021-04-07 $1.66 $1.72 $1.66 $1.68 $1.68 83,621
2021-04-06 $1.69 $1.75 $1.66 $1.67 $1.67 219,526
2021-04-05 $1.77 $1.77 $1.71 $1.75 $1.75 155,831
2021-04-01 $1.73 $1.80 $1.68 $1.75 $1.75 166,588
2021-03-31 $1.77 $1.80 $1.66 $1.68 $1.68 273,500
2021-03-30 $1.82 $1.82 $1.75 $1.77 $1.77 213,176
2021-03-29 $1.88 $1.89 $1.77 $1.78 $1.78 149,418
2021-03-26 $1.94 $1.94 $1.84 $1.86 $1.86 244,054
2021-03-25 $1.79 $1.91 $1.72 $1.90 $1.90 410,318
2021-03-24 $1.84 $1.88 $1.79 $1.81 $1.81 389,128
2021-03-23 $2.00 $2.00 $1.75 $1.76 $1.76 846,399
2021-03-22 $1.93 $1.98 $1.85 $1.95 $1.95 422,528
2021-03-19 $1.93 $1.96 $1.89 $1.90 $1.90 592,750
2021-03-18 $1.99 $2.05 $1.88 $1.93 $1.93 544,198
2021-03-17 $2.00 $2.08 $1.87 $2.00 $2.00 1,391,995
2021-03-16 $2.26 $2.26 $2.01 $2.02 $2.02 994,456
2021-03-15 $2.30 $2.33 $2.16 $2.22 $2.22 302,837
2021-03-12 $2.28 $2.34 $2.20 $2.31 $2.31 171,797
2021-03-11 $2.26 $2.28 $2.20 $2.25 $2.25 318,242
2021-03-10 $2.14 $2.24 $2.14 $2.20 $2.20 768,528
2021-03-09 $2.26 $2.30 $2.07 $2.14 $2.14 609,818
2021-03-08 $2.24 $2.31 $2.21 $2.26 $2.26 361,398
2021-03-05 $2.14 $2.24 $2.02 $2.24 $2.24 878,929
2021-03-04 $2.34 $2.34 $1.99 $2.09 $2.09 670,803
2021-03-03 $2.25 $2.39 $2.21 $2.31 $2.31 407,681
2021-03-02 $2.26 $2.33 $2.19 $2.25 $2.25 178,595
2021-03-01 $2.30 $2.38 $2.22 $2.26 $2.26 213,683
2021-02-26 $2.26 $2.32 $2.15 $2.24 $2.24 289,736
2021-02-25 $2.48 $2.49 $2.22 $2.25 $2.25 467,657
2021-02-24 $2.38 $2.57 $2.36 $2.43 $2.43 704,600
2021-02-23 $2.47 $2.47 $2.16 $2.40 $2.40 579,509
2021-02-22 $2.25 $2.56 $2.21 $2.50 $2.50 1,502,760
2021-02-19 $2.27 $2.36 $2.18 $2.27 $2.27 342,552
2021-02-18 $2.24 $2.32 $2.17 $2.25 $2.25 317,453
2021-02-17 $2.29 $2.35 $2.11 $2.34 $2.34 860,987
2021-02-16 $2.43 $2.47 $2.30 $2.33 $2.33 466,656
2021-02-12 $2.50 $2.51 $2.39 $2.43 $2.43 722,528
2021-02-11 $2.56 $2.74 $2.40 $2.52 $2.52 1,715,049
2021-02-10 $2.33 $2.48 $2.08 $2.44 $2.44 1,725,765
2021-02-09 $2.23 $2.28 $2.10 $2.24 $2.24 418,704
2021-02-08 $2.16 $2.28 $2.09 $2.23 $2.23 768,655
2021-02-05 $2.11 $2.14 $2.00 $2.08 $2.08 568,092
2021-02-04 $2.22 $2.25 $2.09 $2.10 $2.10 322,531
2021-02-03 $2.08 $2.28 $2.06 $2.23 $2.23 896,772
2021-02-02 $2.02 $2.12 $1.95 $2.08 $2.08 690,585
2021-02-01 $2.03 $2.06 $1.93 $2.00 $2.00 322,846
2021-01-29 $1.96 $2.05 $1.89 $1.99 $1.99 542,105
2021-01-28 $1.84 $2.04 $1.84 $1.96 $1.96 719,266
2021-01-27 $1.93 $2.09 $1.80 $1.83 $1.83 1,389,498
2021-01-26 $2.11 $2.11 $1.92 $2.00 $2.00 920,420
2021-01-25 $2.07 $2.12 $1.84 $2.11 $2.11 1,813,050
2021-01-22 $1.76 $2.05 $1.75 $1.94 $1.94 1,713,711
2021-01-21 $1.80 $1.85 $1.71 $1.79 $1.79 831,573
2021-01-20 $1.88 $1.90 $1.75 $1.80 $1.80 694,319
2021-01-19 $1.84 $1.89 $1.78 $1.86 $1.86 570,826
2021-01-15 $1.88 $1.90 $1.81 $1.86 $1.86 409,423
2021-01-14 $1.82 $1.94 $1.80 $1.89 $1.89 588,770
2021-01-13 $1.89 $1.91 $1.79 $1.80 $1.80 485,019
2021-01-12 $1.75 $1.94 $1.75 $1.86 $1.86 476,397
2021-01-11 $1.88 $1.94 $1.79 $1.86 $1.86 474,375
2021-01-08 $1.92 $1.95 $1.84 $1.88 $1.88 574,103
2021-01-07 $1.95 $2.00 $1.87 $1.92 $1.92 564,229
2021-01-06 $1.99 $2.08 $1.88 $1.90 $1.90 795,799
2021-01-05 $1.99 $2.05 $1.95 $1.96 $1.96 426,627
2021-01-04 $2.14 $2.15 $1.95 $1.98 $1.98 341,358
2020-12-31 $2.05 $2.13 $2.01 $2.11 $2.11 357,560
2020-12-30 $2.11 $2.22 $2.08 $2.09 $2.09 469,039
2020-12-29 $2.09 $2.17 $2.05 $2.11 $2.11 482,382
2020-12-28 $2.21 $2.22 $2.10 $2.10 $2.10 275,279
2020-12-24 $2.16 $2.21 $2.08 $2.19 $2.19 184,755
2020-12-23 $2.07 $2.21 $2.04 $2.11 $2.11 511,377
2020-12-22 $2.08 $2.13 $1.99 $2.05 $2.05 382,316
2020-12-21 $2.15 $2.20 $2.07 $2.08 $2.08 622,862
2020-12-18 $2.22 $2.27 $2.13 $2.13 $2.13 374,713
2020-12-17 $2.18 $2.31 $2.15 $2.23 $2.23 502,382
2020-12-16 $2.35 $2.35 $2.12 $2.20 $2.20 759,949
2020-12-15 $2.37 $2.40 $2.28 $2.35 $2.35 187,068
2020-12-14 $2.37 $2.42 $2.26 $2.33 $2.33 341,825
2020-12-11 $2.34 $2.39 $2.25 $2.31 $2.31 140,775
2020-12-10 $2.29 $2.45 $2.26 $2.37 $2.37 267,512
2020-12-09 $2.41 $2.45 $2.27 $2.31 $2.31 358,481
2020-12-08 $2.35 $2.45 $2.31 $2.40 $2.40 258,553
2020-12-07 $2.42 $2.42 $2.32 $2.35 $2.35 253,081
2020-12-04 $2.25 $2.52 $2.25 $2.40 $2.40 724,966
2020-12-03 $2.24 $2.39 $2.13 $2.25 $2.25 590,454
2020-12-02 $2.11 $2.22 $2.07 $2.16 $2.16 390,198
2020-12-01 $2.10 $2.17 $2.07 $2.12 $2.12 409,494
2020-11-30 $2.09 $2.18 $2.01 $2.03 $2.03 390,903
2020-11-27 $2.16 $2.18 $2.08 $2.09 $2.09 331,452
2020-11-25 $2.29 $2.33 $2.07 $2.08 $2.08 437,355
2020-11-24 $2.10 $2.40 $2.01 $2.30 $2.30 1,651,703
2020-11-23 $1.99 $2.16 $1.92 $2.09 $2.09 1,244,613
2020-11-20 $1.99 $2.01 $1.92 $1.99 $1.99 586,427
2020-11-19 $2.15 $2.15 $1.82 $1.97 $1.97 1,293,163
2020-11-18 $2.25 $2.29 $2.04 $2.07 $2.07 650,900
2020-11-17 $2.25 $2.37 $2.16 $2.26 $2.26 611,850
2020-11-16 $2.57 $2.57 $2.36 $2.40 $2.40 316,403
2020-11-13 $2.38 $2.53 $2.38 $2.49 $2.49 286,582
2020-11-12 $2.40 $2.43 $2.34 $2.38 $2.38 145,546
2020-11-11 $2.45 $2.45 $2.30 $2.42 $2.42 238,742
2020-11-10 $2.45 $2.51 $2.37 $2.39 $2.39 302,430
2020-11-09 $2.75 $2.85 $2.38 $2.47 $2.47 999,920
2020-11-06 $2.51 $2.70 $2.51 $2.62 $2.62 330,466
2020-11-05 $2.45 $2.66 $2.45 $2.61 $2.61 190,154
2020-11-04 $2.48 $2.53 $2.44 $2.46 $2.46 146,047
2020-11-03 $2.50 $2.56 $2.47 $2.50 $2.50 228,562
2020-11-02 $2.48 $2.55 $2.45 $2.47 $2.47 247,960
2020-10-30 $2.50 $2.56 $2.44 $2.48 $2.48 176,897
2020-10-29 $2.34 $2.58 $2.30 $2.55 $2.55 291,819
2020-10-28 $2.50 $2.52 $2.36 $2.40 $2.40 467,971
2020-10-27 $2.55 $2.62 $2.50 $2.52 $2.52 230,876
2020-10-26 $2.69 $2.70 $2.46 $2.55 $2.55 508,997
2020-10-23 $2.79 $2.83 $2.69 $2.72 $2.72 323,544
2020-10-22 $2.77 $2.86 $2.70 $2.78 $2.78 331,322
2020-10-21 $2.85 $2.97 $2.72 $2.74 $2.74 456,371
2020-10-20 $2.80 $2.92 $2.80 $2.85 $2.85 186,403
2020-10-19 $2.91 $2.96 $2.77 $2.80 $2.80 375,738
2020-10-16 $2.98 $3.09 $2.93 $2.94 $2.94 451,192
2020-10-15 $2.93 $3.00 $2.82 $2.97 $2.97 748,871
2020-10-14 $2.80 $2.94 $2.76 $2.93 $2.93 378,567
2020-10-13 $2.75 $2.94 $2.71 $2.83 $2.83 360,152
2020-10-12 $2.71 $2.88 $2.64 $2.78 $2.78 518,378
2020-10-09 $2.70 $2.78 $2.67 $2.68 $2.68 327,536
2020-10-08 $2.76 $2.80 $2.70 $2.71 $2.71 167,597
2020-10-07 $2.76 $2.89 $2.73 $2.74 $2.74 318,339
2020-10-06 $2.70 $2.88 $2.65 $2.72 $2.72 390,141
2020-10-05 $2.74 $2.78 $2.62 $2.66 $2.66 198,262
2020-10-02 $2.61 $2.81 $2.56 $2.71 $2.71 243,317
2020-10-01 $2.72 $2.84 $2.65 $2.68 $2.68 458,358
2020-09-30 $2.84 $2.94 $2.64 $2.71 $2.71 825,412
2020-09-29 $2.85 $2.89 $2.71 $2.84 $2.84 298,603
2020-09-28 $2.80 $2.90 $2.69 $2.82 $2.82 321,251
2020-09-25 $2.58 $2.79 $2.57 $2.75 $2.75 337,609
2020-09-24 $2.70 $2.84 $2.53 $2.65 $2.65 539,625
2020-09-23 $2.90 $2.97 $2.65 $2.71 $2.71 1,100,730
2020-09-22 $2.72 $2.98 $2.68 $2.95 $2.95 1,629,538
2020-09-21 $2.61 $2.72 $2.46 $2.71 $2.71 636,920
2020-09-18 $2.71 $2.77 $2.60 $2.64 $2.64 369,031
2020-09-17 $2.69 $2.71 $2.54 $2.70 $2.70 270,940
2020-09-16 $2.62 $2.79 $2.57 $2.68 $2.68 326,078
2020-09-15 $2.56 $2.66 $2.51 $2.54 $2.54 304,759
2020-09-14 $2.43 $2.57 $2.43 $2.54 $2.54 199,147
2020-09-11 $2.61 $2.61 $2.42 $2.49 $2.49 241,946
2020-09-10 $2.48 $2.53 $2.46 $2.51 $2.51 228,452
2020-09-09 $2.45 $2.48 $2.39 $2.47 $2.47 248,369
2020-09-08 $2.51 $2.62 $2.40 $2.42 $2.42 461,711
2020-09-04 $2.57 $2.88 $2.53 $2.55 $2.55 1,633,061
2020-09-03 $2.59 $2.76 $2.37 $2.40 $2.40 1,162,708
2020-09-02 $2.34 $2.57 $2.32 $2.55 $2.55 1,014,987
2020-09-01 $2.27 $2.39 $2.24 $2.35 $2.35 295,673
2020-08-31 $2.31 $2.35 $2.23 $2.29 $2.29 312,531
2020-08-28 $2.32 $2.44 $2.27 $2.31 $2.31 325,276
2020-08-27 $2.25 $2.42 $2.20 $2.31 $2.31 608,932
2020-08-26 $2.39 $2.50 $2.14 $2.26 $2.26 779,875
2020-08-25 $2.30 $2.65 $2.30 $2.39 $2.39 1,762,131
2020-08-24 $2.07 $2.18 $2.00 $2.15 $2.15 736,234
2020-08-21 $1.98 $2.08 $1.88 $2.06 $2.06 827,642
2020-08-20 $1.72 $2.01 $1.65 $2.00 $2.00 1,438,061
2020-08-19 $1.55 $1.63 $1.55 $1.63 $1.63 127,823
2020-08-18 $1.63 $1.64 $1.55 $1.56 $1.56 197,066
2020-08-17 $1.61 $1.65 $1.57 $1.62 $1.62 120,543
2020-08-14 $1.55 $1.62 $1.54 $1.59 $1.59 150,249
2020-08-13 $1.52 $1.60 $1.47 $1.56 $1.56 182,907
2020-08-12 $1.52 $1.56 $1.48 $1.52 $1.52 203,731
2020-08-11 $1.47 $1.57 $1.47 $1.51 $1.51 213,735
2020-08-10 $1.54 $1.58 $1.47 $1.48 $1.48 250,434
2020-08-07 $1.45 $1.56 $1.45 $1.54 $1.54 189,361
2020-08-06 $1.46 $1.56 $1.41 $1.49 $1.49 294,806
2020-08-05 $1.54 $1.60 $1.48 $1.52 $1.52 241,732
2020-08-04 $1.40 $1.55 $1.40 $1.49 $1.49 97,657
2020-08-03 $1.42 $1.47 $1.38 $1.42 $1.42 163,118
2020-07-31 $1.45 $1.47 $1.37 $1.38 $1.38 193,557
2020-07-30 $1.45 $1.48 $1.32 $1.45 $1.45 186,716
2020-07-29 $1.48 $1.53 $1.47 $1.48 $1.48 99,770
2020-07-28 $1.52 $1.59 $1.46 $1.49 $1.49 157,718
2020-07-27 $1.62 $1.62 $1.51 $1.55 $1.55 156,238
2020-07-24 $1.69 $1.71 $1.57 $1.61 $1.61 120,869
2020-07-23 $1.59 $1.67 $1.57 $1.64 $1.64 143,504
2020-07-22 $1.72 $1.72 $1.54 $1.61 $1.61 403,179
2020-07-21 $1.59 $1.69 $1.58 $1.69 $1.69 492,373
2020-07-20 $1.40 $1.59 $1.40 $1.54 $1.54 377,329
2020-07-17 $1.39 $1.47 $1.39 $1.46 $1.46 144,600
2020-07-16 $1.37 $1.50 $1.35 $1.48 $1.48 378,900
2020-07-15 $1.44 $1.46 $1.34 $1.36 $1.36 192,500
2020-07-14 $1.26 $1.45 $1.26 $1.42 $1.42 304,600
2020-07-13 $1.36 $1.40 $1.27 $1.31 $1.31 382,000
2020-07-10 $1.29 $1.41 $1.27 $1.36 $1.36 373,700
2020-07-09 $1.29 $1.38 $1.27 $1.28 $1.28 203,200
2020-07-08 $1.36 $1.38 $1.24 $1.28 $1.28 312,400
2020-07-07 $1.38 $1.39 $1.30 $1.35 $1.35 326,600
2020-07-06 $1.30 $1.40 $1.26 $1.37 $1.37 405,300
2020-07-02 $1.23 $1.32 $1.19 $1.28 $1.28 464,200
2020-07-01 $1.19 $1.29 $1.18 $1.23 $1.23 458,500
2020-06-30 $1.30 $1.34 $1.17 $1.20 $1.20 835,700
2020-06-29 $1.03 $1.38 $1.02 $1.27 $1.27 2,076,700
2020-06-26 $0.94 $1.06 $0.94 $1.02 $1.02 5,367,249
2020-06-25 $0.99 $0.99 $0.91 $0.92 $0.92 691,723
2020-06-24 $0.97 $0.99 $0.90 $0.96 $0.96 952,357
2020-06-23 $0.99 $1.00 $0.95 $0.98 $0.98 1,258,558
2020-06-22 $0.99 $1.00 $0.90 $0.97 $0.97 1,034,431
2020-06-19 $1.00 $1.03 $0.93 $0.98 $0.98 1,067,924
2020-06-18 $1.00 $1.03 $0.97 $0.98 $0.98 366,234
2020-06-17 $1.07 $1.11 $1.00 $1.02 $1.02 373,013
2020-06-16 $1.10 $1.14 $1.04 $1.08 $1.08 486,466
2020-06-15 $1.02 $1.05 $0.97 $1.02 $1.02 984,365
2020-06-12 $1.11 $1.17 $1.05 $1.08 $1.08 391,640
2020-06-11 $1.16 $1.18 $1.06 $1.08 $1.08 633,678
2020-06-10 $1.41 $1.41 $1.14 $1.19 $1.19 619,173
2020-06-09 $1.47 $1.48 $1.31 $1.35 $1.35 712,661
2020-06-08 $1.26 $1.57 $1.24 $1.54 $1.54 2,327,414
2020-06-05 $1.08 $1.15 $1.06 $1.13 $1.13 652,994
2020-06-04 $1.03 $1.10 $1.02 $1.05 $1.05 295,158
2020-06-03 $1.06 $1.07 $1.01 $1.04 $1.04 375,566
2020-06-02 $1.06 $1.08 $1.00 $1.02 $1.02 240,029
2020-06-01 $0.98 $1.09 $0.98 $1.06 $1.06 834,932
2020-05-29 $0.99 $1.00 $0.96 $0.98 $0.98 182,968
2020-05-28 $1.05 $1.13 $0.95 $0.99 $0.99 699,558
2020-05-27 $1.01 $1.05 $1.01 $1.05 $1.05 315,915
2020-05-26 $0.98 $1.05 $0.95 $1.02 $1.02 362,432
2020-05-22 $0.98 $1.00 $0.94 $0.99 $0.99 418,785
2020-05-21 $0.95 $1.01 $0.95 $1.00 $1.00 433,006
2020-05-20 $1.04 $1.04 $0.92 $0.97 $0.97 1,270,123
2020-05-19 $1.05 $1.32 $0.95 $1.00 $1.00 3,749,115
2020-05-18 $0.85 $0.94 $0.83 $0.92 $0.92 674,499
2020-05-15 $0.76 $0.83 $0.70 $0.82 $0.82 747,526
2020-05-14 $0.70 $0.75 $0.67 $0.73 $0.73 295,619
2020-05-13 $0.80 $0.80 $0.66 $0.69 $0.69 967,514
2020-05-12 $0.84 $0.86 $0.78 $0.79 $0.79 424,015
2020-05-11 $0.83 $0.90 $0.81 $0.81 $0.81 358,787
2020-05-08 $0.83 $0.89 $0.82 $0.83 $0.83 413,271
2020-05-07 $0.83 $0.88 $0.79 $0.81 $0.81 165,176
2020-05-06 $0.87 $0.90 $0.81 $0.81 $0.81 225,399
2020-05-05 $0.91 $0.95 $0.85 $0.86 $0.86 184,298
2020-05-04 $0.84 $0.90 $0.82 $0.89 $0.89 184,953
2020-05-01 $0.92 $0.92 $0.82 $0.84 $0.84 691,989
2020-04-30 $0.95 $1.00 $0.89 $0.90 $0.90 310,020
2020-04-29 $0.93 $1.03 $0.90 $0.95 $0.95 522,004
2020-04-28 $0.87 $0.94 $0.85 $0.89 $0.89 249,791
2020-04-27 $0.82 $0.85 $0.80 $0.84 $0.84 315,876
2020-04-24 $0.87 $0.88 $0.79 $0.80 $0.80 299,010
2020-04-23 $0.85 $0.85 $0.79 $0.82 $0.82 250,995
2020-04-22 $0.84 $0.84 $0.78 $0.81 $0.81 212,982
2020-04-21 $0.77 $0.85 $0.76 $0.78 $0.78 237,217
2020-04-20 $0.87 $0.92 $0.79 $0.80 $0.80 361,536
2020-04-17 $0.90 $0.92 $0.86 $0.88 $0.88 276,924
2020-04-16 $0.96 $0.96 $0.87 $0.89 $0.89 236,723
2020-04-15 $0.90 $0.96 $0.82 $0.94 $0.94 261,600
2020-04-14 $0.93 $0.98 $0.83 $0.97 $0.97 406,430
2020-04-13 $0.99 $0.99 $0.86 $0.90 $0.90 290,652
2020-04-09 $0.99 $1.00 $0.90 $0.94 $0.94 340,090
2020-04-08 $0.91 $0.97 $0.83 $0.97 $0.97 309,901
2020-04-07 $0.98 $0.99 $0.83 $0.87 $0.87 383,584
2020-04-06 $0.85 $0.98 $0.83 $0.98 $0.98 413,602
2020-04-03 $0.87 $0.87 $0.76 $0.80 $0.80 295,649
2020-04-02 $0.87 $0.90 $0.80 $0.85 $0.85 230,142
2020-04-01 $0.86 $0.86 $0.80 $0.80 $0.80 170,840
2020-03-31 $0.87 $0.94 $0.83 $0.89 $0.89 259,958
2020-03-30 $0.89 $0.89 $0.81 $0.89 $0.89 171,607
2020-03-27 $0.86 $0.93 $0.86 $0.87 $0.87 388,625
2020-03-26 $1.03 $1.07 $0.93 $0.96 $0.96 617,844
2020-03-25 $1.05 $1.09 $0.92 $1.06 $1.06 382,356
2020-03-24 $0.93 $1.05 $0.90 $1.05 $1.05 359,641
2020-03-23 $0.97 $0.97 $0.79 $0.91 $0.91 292,079
2020-03-20 $0.82 $0.91 $0.78 $0.91 $0.91 448,997
2020-03-19 $0.74 $0.85 $0.72 $0.80 $0.80 547,110
2020-03-18 $0.78 $0.78 $0.70 $0.70 $0.70 909,441
2020-03-17 $0.75 $0.98 $0.75 $0.84 $0.84 1,200,174
2020-03-16 $1.02 $1.03 $0.70 $0.72 $0.72 1,261,933
2020-03-13 $0.90 $1.10 $0.90 $1.10 $1.10 581,905
2020-03-12 $0.92 $0.99 $0.84 $0.86 $0.86 1,210,150
2020-03-11 $1.02 $1.13 $0.90 $0.99 $0.99 1,659,665
2020-03-10 $1.08 $1.11 $0.98 $1.07 $1.07 672,097
2020-03-09 $1.02 $1.10 $0.99 $1.00 $1.00 906,257
2020-03-06 $1.28 $1.54 $1.27 $1.31 $1.31 910,372
2020-03-05 $1.38 $1.40 $1.25 $1.28 $1.28 1,089,826
2020-03-04 $1.49 $1.49 $1.37 $1.40 $1.40 719,269
2020-03-03 $1.53 $1.58 $1.45 $1.47 $1.47 926,701
2020-03-02 $1.59 $1.62 $1.51 $1.54 $1.54 785,825
2020-02-28 $1.55 $1.60 $1.52 $1.58 $1.58 530,724
2020-02-27 $1.61 $1.66 $1.56 $1.57 $1.57 822,569
2020-02-26 $1.64 $1.71 $1.62 $1.67 $1.67 677,160
2020-02-25 $1.76 $1.76 $1.62 $1.64 $1.64 604,724
2020-02-24 $1.73 $1.77 $1.68 $1.76 $1.76 448,482
2020-02-21 $1.85 $1.85 $1.76 $1.77 $1.77 231,108
2020-02-20 $1.80 $1.89 $1.80 $1.86 $1.86 222,969
2020-02-19 $1.81 $1.85 $1.76 $1.82 $1.82 300,599
2020-02-18 $1.79 $1.83 $1.77 $1.81 $1.81 497,634
2020-02-14 $1.84 $1.86 $1.81 $1.84 $1.84 123,623
2020-02-13 $1.88 $1.91 $1.83 $1.84 $1.84 306,954
2020-02-12 $1.90 $1.97 $1.88 $1.90 $1.90 692,396
2020-02-11 $1.85 $1.91 $1.82 $1.87 $1.87 346,100
2020-02-10 $1.86 $1.87 $1.79 $1.82 $1.82 433,441
2020-02-07 $1.84 $1.90 $1.78 $1.88 $1.88 422,431
2020-02-06 $1.89 $1.89 $1.84 $1.87 $1.87 289,000
2020-02-05 $1.79 $1.91 $1.77 $1.89 $1.89 662,253
2020-02-04 $1.73 $1.77 $1.71 $1.76 $1.76 224,864
2020-02-03 $1.71 $1.72 $1.65 $1.70 $1.70 484,708
2020-01-31 $1.67 $1.72 $1.65 $1.70 $1.70 383,795
2020-01-30 $1.63 $1.69 $1.63 $1.68 $1.68 289,702
2020-01-29 $1.73 $1.78 $1.63 $1.67 $1.67 296,854
2020-01-28 $1.62 $1.73 $1.62 $1.72 $1.72 517,712
2020-01-27 $1.61 $1.65 $1.55 $1.62 $1.62 550,972
2020-01-24 $1.69 $1.71 $1.61 $1.64 $1.64 346,939
2020-01-23 $1.71 $1.72 $1.65 $1.69 $1.69 360,393
2020-01-22 $1.77 $1.78 $1.70 $1.72 $1.72 287,041
2020-01-21 $1.82 $1.82 $1.76 $1.77 $1.77 288,191
2020-01-17 $1.87 $1.88 $1.80 $1.82 $1.82 214,759
2020-01-16 $1.82 $1.87 $1.80 $1.85 $1.85 227,671
2020-01-15 $1.76 $1.82 $1.73 $1.81 $1.81 341,322
2020-01-14 $1.68 $1.81 $1.68 $1.76 $1.76 365,353
2020-01-13 $1.76 $1.78 $1.68 $1.68 $1.68 420,696
2020-01-10 $1.70 $1.76 $1.63 $1.72 $1.72 575,322
2020-01-09 $1.80 $1.80 $1.66 $1.69 $1.69 540,624
2020-01-08 $1.84 $1.89 $1.75 $1.76 $1.76 573,530
2020-01-07 $1.88 $1.95 $1.86 $1.89 $1.89 221,878
2020-01-06 $2.08 $2.11 $1.84 $1.86 $1.86 706,388
2020-01-03 $1.98 $2.13 $1.98 $2.08 $2.08 467,776
2020-01-02 $2.04 $2.04 $1.96 $2.01 $2.01 173,086
2019-12-31 $1.98 $2.03 $1.87 $2.00 $2.00 939,510
2019-12-30 $2.03 $2.13 $1.98 $2.01 $2.01 600,232
2019-12-27 $2.04 $2.11 $2.02 $2.03 $2.03 300,975
2019-12-26 $2.08 $2.09 $2.01 $2.05 $2.05 229,073
2019-12-24 $2.04 $2.08 $2.03 $2.08 $2.08 114,712
2019-12-23 $1.95 $2.13 $1.92 $2.06 $2.06 616,006
2019-12-20 $2.00 $2.00 $1.90 $1.93 $1.93 351,735
2019-12-19 $1.92 $2.02 $1.92 $1.99 $1.99 558,517
2019-12-18 $1.91 $1.98 $1.90 $1.95 $1.95 462,313
2019-12-17 $1.85 $1.92 $1.81 $1.91 $1.91 572,919
2019-12-16 $1.81 $1.91 $1.78 $1.88 $1.88 518,119
2019-12-13 $1.82 $1.84 $1.73 $1.79 $1.79 406,735
2019-12-12 $1.74 $1.81 $1.72 $1.79 $1.79 743,687
2019-12-11 $1.76 $1.77 $1.67 $1.71 $1.71 305,279
2019-12-10 $1.81 $1.81 $1.74 $1.75 $1.75 393,724
2019-12-09 $1.83 $1.87 $1.83 $1.83 $1.83 142,802
2019-12-06 $1.75 $1.87 $1.73 $1.85 $1.85 701,585
2019-12-05 $1.71 $1.74 $1.69 $1.71 $1.71 319,753
2019-12-04 $1.67 $1.76 $1.65 $1.70 $1.70 388,052
2019-12-03 $1.65 $1.68 $1.61 $1.64 $1.64 291,837
2019-12-02 $1.80 $1.82 $1.65 $1.66 $1.66 217,677
2019-11-29 $1.80 $1.80 $1.73 $1.77 $1.77 90,599
2019-11-27 $1.81 $1.82 $1.76 $1.80 $1.80 155,208
2019-11-26 $1.81 $1.83 $1.77 $1.81 $1.81 348,811
2019-11-25 $1.70 $1.83 $1.67 $1.81 $1.81 266,172
2019-11-22 $1.65 $1.71 $1.63 $1.66 $1.66 229,282
2019-11-21 $1.63 $1.69 $1.59 $1.61 $1.61 304,714
2019-11-20 $1.65 $1.72 $1.64 $1.64 $1.64 302,011
2019-11-19 $1.74 $1.74 $1.62 $1.66 $1.66 232,914
2019-11-18 $1.86 $1.88 $1.69 $1.73 $1.73 424,834
2019-11-15 $1.85 $1.91 $1.81 $1.89 $1.89 283,047
2019-11-14 $1.81 $1.87 $1.81 $1.84 $1.84 188,395
2019-11-13 $1.95 $1.95 $1.80 $1.83 $1.83 316,687
2019-11-12 $1.80 $2.06 $1.71 $1.91 $1.91 946,164
2019-11-11 $1.95 $1.96 $1.85 $1.85 $1.85 811,595
2019-11-08 $2.01 $2.03 $1.95 $1.97 $1.97 434,438
2019-11-07 $2.10 $2.13 $1.99 $2.01 $2.01 261,217
2019-11-06 $2.17 $2.17 $2.05 $2.06 $2.06 141,882
2019-11-05 $2.19 $2.23 $2.13 $2.16 $2.16 232,326
2019-11-04 $2.07 $2.17 $2.07 $2.14 $2.14 162,605
2019-11-01 $1.92 $2.08 $1.92 $2.05 $2.05 220,380
2019-10-31 $1.95 $1.96 $1.87 $1.91 $1.91 261,547
2019-10-30 $2.03 $2.04 $1.89 $1.95 $1.95 586,423
2019-10-29 $1.99 $2.08 $1.97 $2.03 $2.03 210,210
2019-10-28 $2.16 $2.21 $2.01 $2.02 $2.02 443,326
2019-10-25 $2.09 $2.17 $2.04 $2.13 $2.13 126,366
2019-10-24 $2.16 $2.16 $2.06 $2.10 $2.10 194,782
2019-10-23 $2.00 $2.19 $2.00 $2.16 $2.16 287,665
2019-10-22 $1.97 $2.03 $1.91 $2.02 $2.02 252,285
2019-10-21 $1.89 $2.02 $1.86 $1.98 $1.98 241,402
2019-10-18 $1.90 $1.96 $1.85 $1.86 $1.86 678,437
2019-10-17 $1.92 $1.94 $1.83 $1.91 $1.91 586,984
2019-10-16 $1.96 $2.03 $1.92 $1.92 $1.92 232,131
2019-10-15 $2.11 $2.11 $1.89 $1.97 $1.97 757,015
2019-10-14 $2.08 $2.09 $2.02 $2.08 $2.08 133,730
2019-10-11 $2.03 $2.10 $2.02 $2.09 $2.09 154,757
2019-10-10 $1.95 $2.00 $1.94 $1.98 $1.98 211,582
2019-10-09 $2.00 $2.04 $1.89 $1.96 $1.96 590,730
2019-10-08 $2.03 $2.05 $1.97 $2.01 $2.01 244,694
2019-10-07 $2.09 $2.10 $2.02 $2.07 $2.07 201,832
2019-10-04 $2.09 $2.11 $2.01 $2.09 $2.09 260,979
2019-10-03 $2.10 $2.15 $1.99 $2.09 $2.09 492,404
2019-10-02 $2.12 $2.15 $2.05 $2.12 $2.12 274,657
2019-10-01 $2.22 $2.32 $2.10 $2.13 $2.13 283,705
2019-09-30 $2.19 $2.27 $2.13 $2.20 $2.20 375,294
2019-09-27 $2.10 $2.21 $2.10 $2.20 $2.20 360,265
2019-09-26 $2.14 $2.14 $2.07 $2.11 $2.11 181,726
2019-09-25 $2.05 $2.19 $2.03 $2.16 $2.16 294,869
2019-09-24 $2.20 $2.23 $2.06 $2.07 $2.07 347,356
2019-09-23 $2.18 $2.26 $2.15 $2.21 $2.21 410,757
2019-09-20 $2.24 $2.31 $2.19 $2.20 $2.20 424,947
2019-09-19 $2.25 $2.34 $2.19 $2.22 $2.22 456,867
2019-09-18 $2.44 $2.45 $2.24 $2.25 $2.25 463,395
2019-09-17 $2.63 $2.63 $2.44 $2.45 $2.45 425,847
2019-09-16 $2.55 $2.64 $2.51 $2.58 $2.58 602,775
2019-09-13 $2.58 $2.61 $2.47 $2.47 $2.47 477,047
2019-09-12 $2.45 $2.53 $2.37 $2.49 $2.49 910,189
2019-09-11 $2.36 $2.46 $2.29 $2.45 $2.45 648,636
2019-09-10 $2.22 $2.34 $2.21 $2.33 $2.33 487,916
2019-09-09 $2.16 $2.31 $2.15 $2.26 $2.26 683,103
2019-09-06 $2.11 $2.14 $2.07 $2.13 $2.13 210,473
2019-09-05 $2.14 $2.16 $2.05 $2.11 $2.11 319,027
2019-09-04 $2.00 $2.09 $2.00 $2.08 $2.08 133,092
2019-09-03 $2.06 $2.09 $1.97 $2.00 $2.00 377,010
2019-08-30 $2.23 $2.23 $2.07 $2.09 $2.09 254,428
2019-08-29 $2.14 $2.25 $2.11 $2.22 $2.22 372,588
2019-08-28 $1.98 $2.11 $1.98 $2.10 $2.10 316,632
2019-08-27 $2.03 $2.04 $1.94 $1.99 $1.99 566,834
2019-08-26 $2.00 $2.06 $1.99 $2.03 $2.03 349,010
2019-08-23 $2.00 $2.05 $1.96 $2.00 $2.00 925,740
2019-08-22 $2.13 $2.18 $2.00 $2.03 $2.03 307,936
2019-08-21 $2.09 $2.13 $2.08 $2.12 $2.12 713,625
2019-08-20 $2.12 $2.14 $2.03 $2.06 $2.06 230,021
2019-08-19 $2.03 $2.15 $2.03 $2.14 $2.14 311,901
2019-08-16 $1.94 $2.05 $1.94 $2.03 $2.03 512,893
2019-08-15 $1.90 $1.98 $1.88 $1.93 $1.93 404,997
2019-08-14 $2.04 $2.04 $1.90 $1.93 $1.93 560,786
2019-08-13 $1.94 $2.11 $1.93 $2.04 $2.04 391,852
2019-08-12 $1.96 $1.99 $1.86 $1.94 $1.94 594,417
2019-08-09 $2.08 $2.11 $1.98 $1.99 $1.99 600,515
2019-08-08 $2.67 $2.71 $1.97 $2.06 $2.06 2,203,723
2019-08-07 $2.81 $2.94 $2.78 $2.91 $2.91 262,257
2019-08-06 $2.87 $2.90 $2.80 $2.88 $2.88 233,941
2019-08-05 $2.89 $2.90 $2.80 $2.87 $2.87 311,247
2019-08-02 $2.97 $3.01 $2.91 $2.96 $2.96 333,465
2019-08-01 $3.05 $3.18 $2.95 $2.97 $2.97 588,302
2019-07-31 $3.16 $3.25 $3.06 $3.07 $3.07 546,529
2019-07-30 $3.09 $3.24 $3.07 $3.17 $3.17 513,881
2019-07-29 $3.18 $3.18 $3.05 $3.13 $3.13 468,603
2019-07-26 $3.01 $3.17 $3.01 $3.17 $3.17 508,814
2019-07-25 $2.96 $3.01 $2.89 $3.01 $3.01 403,694
2019-07-24 $2.88 $2.97 $2.88 $2.97 $2.97 485,172
2019-07-23 $2.95 $2.99 $2.91 $2.92 $2.92 288,033
2019-07-22 $2.96 $3.03 $2.92 $2.97 $2.97 516,401
2019-07-19 $2.95 $2.98 $2.91 $2.97 $2.97 235,968
2019-07-18 $2.87 $3.01 $2.81 $2.96 $2.96 365,360
2019-07-17 $3.03 $3.05 $2.84 $2.87 $2.87 449,150
2019-07-16 $3.06 $3.12 $3.02 $3.03 $3.03 1,171,324
2019-07-15 $3.22 $3.23 $3.05 $3.06 $3.06 500,454
2019-07-12 $3.20 $3.30 $3.18 $3.21 $3.21 202,925
2019-07-11 $3.14 $3.22 $3.09 $3.20 $3.20 388,972
2019-07-10 $3.14 $3.21 $3.13 $3.15 $3.15 237,760
2019-07-09 $3.13 $3.14 $3.09 $3.10 $3.10 181,357
2019-07-08 $3.15 $3.21 $3.10 $3.15 $3.15 367,442
2019-07-05 $3.26 $3.27 $3.18 $3.18 $3.18 235,050
2019-07-03 $3.23 $3.35 $3.18 $3.29 $3.29 187,771
2019-07-02 $3.31 $3.33 $3.17 $3.20 $3.20 424,424
2019-07-01 $3.35 $3.41 $3.24 $3.34 $3.34 472,663
2019-06-28 $3.19 $3.35 $3.19 $3.31 $3.31 668,846
2019-06-27 $3.16 $3.24 $3.13 $3.19 $3.19 400,601
2019-06-26 $3.16 $3.26 $3.14 $3.17 $3.17 663,396
2019-06-25 $3.39 $3.45 $3.13 $3.16 $3.16 490,667
2019-06-24 $3.42 $3.50 $3.36 $3.39 $3.39 302,046
2019-06-21 $3.63 $3.70 $3.43 $3.46 $3.46 503,774
2019-06-20 $3.74 $3.76 $3.62 $3.66 $3.66 236,431
2019-06-19 $3.63 $3.71 $3.56 $3.68 $3.68 226,640
2019-06-18 $3.76 $3.82 $3.64 $3.65 $3.65 196,926
2019-06-17 $3.71 $3.78 $3.66 $3.75 $3.75 213,777
2019-06-14 $3.73 $3.77 $3.64 $3.65 $3.65 296,905
2019-06-13 $3.88 $4.01 $3.72 $3.74 $3.74 483,925
2019-06-12 $3.75 $3.86 $3.73 $3.86 $3.86 459,417
2019-06-11 $3.67 $3.78 $3.64 $3.77 $3.77 403,706
2019-06-10 $3.63 $3.81 $3.60 $3.63 $3.63 855,488
2019-06-07 $3.49 $3.65 $3.41 $3.59 $3.59 841,409
2019-06-06 $3.39 $3.47 $3.34 $3.46 $3.46 421,795
2019-06-05 $3.46 $3.50 $3.37 $3.40 $3.40 523,356
2019-06-04 $3.34 $3.56 $3.33 $3.46 $3.46 1,003,594
2019-06-03 $3.06 $3.29 $3.05 $3.25 $3.25 517,351
2019-05-31 $3.03 $3.09 $3.03 $3.04 $3.04 291,726
2019-05-30 $3.05 $3.13 $3.04 $3.08 $3.08 226,353
2019-05-29 $3.04 $3.06 $3.01 $3.05 $3.05 365,558
2019-05-28 $3.10 $3.34 $3.04 $3.09 $3.09 595,484
2019-05-24 $3.06 $3.13 $3.02 $3.04 $3.04 253,010
2019-05-23 $3.19 $3.20 $3.00 $3.03 $3.03 429,290
2019-05-22 $3.28 $3.31 $3.22 $3.22 $3.22 176,329
2019-05-21 $3.34 $3.40 $3.28 $3.31 $3.31 131,123
2019-05-20 $3.29 $3.33 $3.21 $3.31 $3.31 245,958
2019-05-17 $3.36 $3.41 $3.31 $3.32 $3.32 321,008
2019-05-16 $3.44 $3.52 $3.36 $3.40 $3.40 434,056
2019-05-15 $3.44 $3.56 $3.41 $3.42 $3.42 315,195
2019-05-14 $3.39 $3.65 $3.38 $3.50 $3.50 831,498
2019-05-13 $3.24 $3.43 $3.24 $3.38 $3.38 882,803
2019-05-10 $3.35 $3.39 $3.24 $3.32 $3.32 805,246
2019-05-09 $3.36 $3.54 $3.30 $3.33 $3.33 747,778
2019-05-08 $3.42 $3.47 $3.39 $3.44 $3.44 311,455
2019-05-07 $3.39 $3.45 $3.34 $3.42 $3.42 509,364
2019-05-06 $3.50 $3.52 $3.43 $3.49 $3.49 271,838
2019-05-03 $3.52 $3.64 $3.48 $3.53 $3.53 563,913
2019-05-02 $3.56 $3.56 $3.39 $3.48 $3.48 613,787
2019-05-01 $3.62 $3.68 $3.51 $3.54 $3.54 928,013
2019-04-30 $3.52 $3.57 $3.42 $3.57 $3.57 635,646
2019-04-29 $3.30 $3.53 $3.30 $3.50 $3.50 356,064
2019-04-26 $3.33 $3.33 $3.26 $3.30 $3.30 252,092
2019-04-25 $3.51 $3.51 $3.27 $3.33 $3.33 523,038
2019-04-24 $3.60 $3.65 $3.51 $3.55 $3.55 478,211
2019-04-23 $3.44 $3.64 $3.41 $3.60 $3.60 729,847
2019-04-22 $3.32 $3.46 $3.28 $3.45 $3.45 312,991
2019-04-18 $3.28 $3.43 $3.28 $3.31 $3.31 293,615
2019-04-17 $3.30 $3.32 $3.27 $3.30 $3.30 163,208
2019-04-16 $3.20 $3.34 $3.17 $3.27 $3.27 356,932
2019-04-15 $3.16 $3.20 $3.11 $3.18 $3.18 321,539
2019-04-12 $3.12 $3.21 $3.10 $3.15 $3.15 281,476
2019-04-11 $3.19 $3.22 $3.11 $3.15 $3.15 355,863
2019-04-10 $3.28 $3.31 $3.12 $3.19 $3.19 490,858
2019-04-09 $3.29 $3.31 $3.25 $3.26 $3.26 208,927
2019-04-08 $3.30 $3.35 $3.26 $3.31 $3.31 293,821
2019-04-05 $3.36 $3.47 $3.30 $3.32 $3.32 568,508
2019-04-04 $3.28 $3.36 $3.23 $3.33 $3.33 194,397
2019-04-03 $3.36 $3.38 $3.26 $3.29 $3.29 217,703
2019-04-02 $3.29 $3.36 $3.27 $3.32 $3.32 204,357
2019-04-01 $3.24 $3.34 $3.19 $3.30 $3.30 251,419
2019-03-29 $3.28 $3.33 $3.11 $3.24 $3.24 539,922
2019-03-28 $3.17 $3.25 $3.13 $3.25 $3.25 159,897
2019-03-27 $3.10 $3.23 $3.07 $3.17 $3.17 298,825
2019-03-26 $3.17 $3.23 $3.09 $3.11 $3.11 241,672
2019-03-25 $3.11 $3.18 $3.05 $3.15 $3.15 347,906
2019-03-22 $3.20 $3.21 $3.08 $3.15 $3.15 456,895
2019-03-21 $3.31 $3.35 $3.22 $3.24 $3.24 483,750
2019-03-20 $3.28 $3.38 $3.24 $3.33 $3.33 468,042
2019-03-19 $3.37 $3.42 $3.24 $3.28 $3.28 403,975
2019-03-18 $3.23 $3.36 $3.23 $3.35 $3.35 451,636
2019-03-15 $3.13 $3.23 $3.12 $3.23 $3.23 666,607
2019-03-14 $3.10 $3.15 $3.08 $3.13 $3.13 588,377
2019-03-13 $3.04 $3.13 $3.03 $3.10 $3.10 788,689
2019-03-12 $3.05 $3.09 $3.02 $3.02 $3.02 375,447
2019-03-11 $3.04 $3.11 $2.98 $3.02 $3.02 503,899
2019-03-08 $3.02 $3.09 $2.93 $3.03 $3.03 439,559
2019-03-07 $2.90 $3.26 $2.62 $3.12 $3.12 1,467,505
2019-03-06 $3.22 $3.22 $2.99 $3.02 $3.02 843,800
2019-03-05 $3.22 $3.23 $3.13 $3.17 $3.17 457,456
2019-03-04 $3.47 $3.48 $3.20 $3.22 $3.22 1,066,214
2019-03-01 $3.23 $3.46 $3.21 $3.44 $3.44 1,203,519
2019-02-28 $3.13 $3.25 $3.08 $3.20 $3.20 797,972
2019-02-27 $3.12 $3.18 $3.05 $3.12 $3.12 771,907
2019-02-26 $3.14 $3.18 $3.11 $3.12 $3.12 342,628
2019-02-25 $3.13 $3.23 $3.09 $3.15 $3.15 662,548
2019-02-22 $3.06 $3.11 $3.00 $3.07 $3.07 684,053
2019-02-21 $3.04 $3.10 $2.99 $3.06 $3.06 514,024
2019-02-20 $3.08 $3.15 $3.00 $3.07 $3.07 598,839
2019-02-19 $2.98 $3.14 $2.98 $3.06 $3.06 631,531
2019-02-15 $2.88 $3.03 $2.82 $2.98 $2.98 811,442
2019-02-14 $2.86 $2.92 $2.82 $2.83 $2.83 1,372,027
2019-02-13 $2.89 $2.95 $2.81 $2.85 $2.85 838,332
2019-02-12 $2.62 $2.89 $2.62 $2.87 $2.87 1,241,264
2019-02-11 $2.58 $2.67 $2.54 $2.64 $2.64 504,313
2019-02-08 $2.63 $2.67 $2.54 $2.62 $2.62 576,143
2019-02-07 $2.69 $2.74 $2.61 $2.64 $2.64 691,798
2019-02-06 $2.69 $2.76 $2.68 $2.72 $2.72 575,876
2019-02-05 $2.65 $2.76 $2.65 $2.74 $2.74 717,723
2019-02-04 $2.63 $2.70 $2.61 $2.65 $2.65 537,752
2019-02-01 $2.57 $2.67 $2.57 $2.63 $2.63 526,185
2019-01-31 $2.50 $2.63 $2.47 $2.56 $2.56 1,179,756
2019-01-30 $2.55 $2.57 $2.48 $2.51 $2.51 557,300
2019-01-29 $2.51 $2.58 $2.49 $2.53 $2.53 571,769
2019-01-28 $2.50 $2.57 $2.48 $2.49 $2.49 666,112
2019-01-25 $2.55 $2.58 $2.46 $2.53 $2.53 799,630
2019-01-24 $2.50 $2.66 $2.48 $2.48 $2.48 1,592,530
2019-01-23 $2.49 $2.51 $2.44 $2.49 $2.49 835,657
2019-01-22 $2.46 $2.51 $2.46 $2.49 $2.49 737,897
2019-01-18 $2.51 $2.53 $2.48 $2.50 $2.50 793,458
2019-01-17 $2.40 $2.56 $2.37 $2.50 $2.50 993,238
2019-01-16 $2.44 $2.51 $2.42 $2.45 $2.45 850,054
2019-01-15 $2.55 $2.56 $2.35 $2.44 $2.44 2,022,661
2019-01-14 $2.69 $2.80 $2.53 $2.54 $2.54 3,966,603
2019-01-11 $2.86 $2.90 $2.52 $2.76 $2.76 22,412,605
2019-01-10 $1.41 $1.43 $1.36 $1.41 $1.41 335,343
2019-01-09 $1.44 $1.46 $1.38 $1.43 $1.43 903,056
2019-01-08 $1.34 $1.52 $1.33 $1.41 $1.41 1,458,875
2019-01-07 $1.17 $1.34 $1.16 $1.33 $1.33 836,953
2019-01-04 $1.08 $1.23 $1.08 $1.13 $1.13 1,071,585
2019-01-03 $1.04 $1.09 $1.04 $1.06 $1.06 479,121
2019-01-02 $1.07 $1.13 $1.05 $1.05 $1.05 345,269
2018-12-31 $1.08 $1.12 $1.02 $1.09 $1.09 593,098
2018-12-28 $1.11 $1.13 $1.03 $1.06 $1.06 866,942
2018-12-27 $1.18 $1.20 $1.08 $1.12 $1.12 815,082
2018-12-26 $1.03 $1.23 $1.02 $1.18 $1.18 981,571
2018-12-24 $1.04 $1.10 $0.95 $1.01 $1.01 673,554
2018-12-21 $1.12 $1.17 $1.05 $1.07 $1.07 755,200
2018-12-20 $1.14 $1.18 $1.10 $1.16 $1.16 882,260
2018-12-19 $1.14 $1.23 $1.13 $1.16 $1.16 932,177
2018-12-18 $1.13 $1.17 $1.11 $1.15 $1.15 946,066
2018-12-17 $1.14 $1.19 $1.14 $1.16 $1.16 1,208,095
2018-12-14 $1.22 $1.23 $1.15 $1.15 $1.15 1,713,370
2018-12-13 $1.28 $1.29 $1.21 $1.24 $1.24 696,057
2018-12-12 $1.23 $1.32 $1.23 $1.27 $1.27 1,245,527
2018-12-11 $1.26 $1.30 $1.19 $1.24 $1.24 1,302,620
2018-12-10 $1.35 $1.39 $1.20 $1.22 $1.22 928,077
2018-12-07 $1.40 $1.46 $1.34 $1.34 $1.34 1,308,590
2018-12-06 $1.28 $1.40 $1.24 $1.36 $1.36 2,223,126
2018-12-04 $1.35 $1.40 $1.31 $1.32 $1.32 867,572
2018-12-03 $1.43 $1.46 $1.33 $1.35 $1.35 783,316
2018-11-30 $1.40 $1.41 $1.34 $1.39 $1.39 720,418
2018-11-29 $1.43 $1.47 $1.39 $1.41 $1.41 325,487
2018-11-28 $1.39 $1.45 $1.32 $1.42 $1.42 609,623
2018-11-27 $1.41 $1.44 $1.36 $1.38 $1.38 618,629
2018-11-26 $1.46 $1.50 $1.39 $1.43 $1.43 451,533
2018-11-23 $1.47 $1.52 $1.42 $1.43 $1.43 376,238
2018-11-21 $1.50 $1.56 $1.49 $1.52 $1.52 472,149
2018-11-20 $1.56 $1.59 $1.44 $1.49 $1.49 812,801
2018-11-19 $1.67 $1.70 $1.55 $1.58 $1.58 637,657
2018-11-16 $1.71 $1.71 $1.60 $1.66 $1.66 563,094
2018-11-15 $1.69 $1.71 $1.65 $1.69 $1.69 678,122
2018-11-14 $1.54 $1.72 $1.53 $1.65 $1.65 1,951,314
2018-11-13 $1.74 $1.75 $1.51 $1.51 $1.51 10,854,915
2018-11-12 $1.77 $1.79 $1.71 $1.74 $1.74 1,848,993
2018-11-09 $1.83 $1.87 $1.61 $1.76 $1.76 2,440,062
2018-11-08 $2.13 $2.13 $1.78 $1.82 $1.82 3,547,922
2018-11-07 $1.97 $2.50 $1.96 $2.43 $2.43 2,058,697
2018-11-06 $1.89 $1.93 $1.85 $1.87 $1.87 412,575
2018-11-05 $1.95 $1.97 $1.85 $1.91 $1.91 879,469
2018-11-02 $1.91 $1.97 $1.86 $1.95 $1.95 464,276
2018-11-01 $1.81 $1.95 $1.81 $1.92 $1.92 694,340
2018-10-31 $1.91 $1.91 $1.74 $1.81 $1.81 965,281
2018-10-30 $1.78 $1.88 $1.74 $1.88 $1.88 370,250
2018-10-29 $1.85 $1.90 $1.74 $1.80 $1.80 609,922
2018-10-26 $1.80 $1.86 $1.70 $1.83 $1.83 829,069
2018-10-25 $1.85 $1.88 $1.80 $1.84 $1.84 521,846
2018-10-24 $1.87 $1.92 $1.78 $1.81 $1.81 1,080,988
2018-10-23 $1.92 $1.95 $1.83 $1.87 $1.87 1,005,510
2018-10-22 $1.98 $2.01 $1.89 $1.97 $1.97 681,640
2018-10-19 $2.09 $2.14 $1.94 $1.98 $1.98 1,069,917
2018-10-18 $2.18 $2.20 $2.08 $2.10 $2.10 713,577
2018-10-17 $2.27 $2.27 $2.16 $2.19 $2.19 533,794
2018-10-16 $2.21 $2.29 $2.18 $2.27 $2.27 227,845
2018-10-15 $2.22 $2.24 $2.16 $2.20 $2.20 487,552
2018-10-12 $2.23 $2.23 $2.14 $2.21 $2.21 423,464
2018-10-11 $2.13 $2.27 $2.09 $2.18 $2.18 656,237
2018-10-10 $2.25 $2.36 $2.13 $2.16 $2.16 1,017,655
2018-10-09 $2.24 $2.38 $2.24 $2.28 $2.28 643,302
2018-10-08 $2.25 $2.34 $2.22 $2.27 $2.27 471,884
2018-10-05 $2.35 $2.37 $2.26 $2.27 $2.27 535,091
2018-10-04 $2.43 $2.46 $2.33 $2.35 $2.35 569,638
2018-10-03 $2.41 $2.46 $2.37 $2.44 $2.44 389,695
2018-10-02 $2.48 $2.54 $2.40 $2.40 $2.40 638,804
2018-10-01 $2.43 $2.54 $2.39 $2.50 $2.50 773,035
2018-09-28 $2.37 $2.47 $2.36 $2.40 $2.40 341,191
2018-09-27 $2.44 $2.47 $2.36 $2.39 $2.39 522,927
2018-09-26 $2.45 $2.60 $2.38 $2.44 $2.44 1,065,953
2018-09-25 $2.40 $2.43 $2.32 $2.40 $2.40 528,776
2018-09-24 $2.57 $2.59 $2.35 $2.40 $2.40 962,845
2018-09-21 $2.45 $2.63 $2.44 $2.57 $2.57 2,606,846
2018-09-20 $2.38 $2.46 $2.27 $2.45 $2.45 795,850
2018-09-19 $2.15 $2.40 $2.14 $2.37 $2.37 918,000
2018-09-18 $2.09 $2.16 $2.08 $2.15 $2.15 399,054
2018-09-17 $2.15 $2.15 $2.08 $2.08 $2.08 402,283
2018-09-14 $2.12 $2.18 $2.10 $2.16 $2.16 577,718
2018-09-13 $2.22 $2.24 $2.09 $2.14 $2.14 842,971
2018-09-12 $2.31 $2.31 $2.20 $2.22 $2.22 597,644
2018-09-11 $2.23 $2.33 $2.16 $2.30 $2.30 710,961
2018-09-10 $2.24 $2.26 $2.18 $2.24 $2.24 564,631
2018-09-07 $2.14 $2.26 $2.09 $2.25 $2.25 1,099,826
2018-09-06 $2.33 $2.34 $2.12 $2.15 $2.15 853,793
2018-09-05 $2.41 $2.42 $2.32 $2.32 $2.32 580,517
2018-09-04 $2.48 $2.48 $2.40 $2.44 $2.44 897,066
2018-08-31 $2.38 $2.50 $2.32 $2.49 $2.49 911,325
2018-08-30 $2.29 $2.41 $2.24 $2.40 $2.40 791,953
2018-08-29 $2.10 $2.25 $2.05 $2.24 $2.24 459,557
2018-08-28 $2.05 $2.13 $2.05 $2.11 $2.11 445,244
2018-08-27 $2.15 $2.18 $2.04 $2.05 $2.05 693,247
2018-08-24 $2.20 $2.26 $2.13 $2.15 $2.15 671,678
2018-08-23 $2.29 $2.45 $2.18 $2.20 $2.20 1,300,292
2018-08-22 $2.13 $2.30 $2.08 $2.28 $2.28 1,346,495
2018-08-21 $2.13 $2.21 $2.12 $2.12 $2.12 799,202
2018-08-20 $2.12 $2.17 $2.07 $2.12 $2.12 774,033
2018-08-17 $2.03 $2.11 $1.94 $2.10 $2.10 1,345,756
2018-08-16 $2.10 $2.11 $2.01 $2.01 $2.01 940,719
2018-08-15 $2.15 $2.21 $2.06 $2.10 $2.10 774,719
2018-08-14 $2.07 $2.19 $2.07 $2.12 $2.12 691,642
2018-08-13 $2.27 $2.27 $2.01 $2.07 $2.07 1,829,122
2018-08-10 $2.25 $2.27 $2.13 $2.26 $2.26 1,121,991
2018-08-09 $2.16 $2.25 $2.14 $2.23 $2.23 1,091,483
2018-08-08 $2.35 $2.63 $2.08 $2.17 $2.17 3,465,442
2018-08-07 $3.06 $3.06 $2.89 $2.91 $2.91 517,878
2018-08-06 $3.07 $3.08 $3.00 $3.02 $3.02 303,775
2018-08-03 $3.02 $3.15 $3.02 $3.08 $3.08 369,402
2018-08-02 $3.00 $3.08 $2.93 $3.01 $3.01 632,984
2018-08-01 $3.08 $3.12 $3.01 $3.02 $3.02 273,338
2018-07-31 $3.08 $3.13 $3.04 $3.10 $3.10 299,432
2018-07-30 $3.06 $3.14 $3.06 $3.08 $3.08 218,047
2018-07-27 $3.07 $3.13 $3.00 $3.05 $3.05 368,271
2018-07-26 $3.10 $3.16 $3.05 $3.07 $3.07 433,151
2018-07-25 $3.08 $3.12 $3.00 $3.11 $3.11 652,640
2018-07-24 $3.08 $3.11 $3.00 $3.07 $3.07 627,318
2018-07-23 $3.01 $3.06 $2.94 $3.05 $3.05 307,315
2018-07-20 $3.03 $3.05 $2.99 $3.01 $3.01 203,853
2018-07-19 $2.99 $3.03 $2.90 $3.03 $3.03 361,469
2018-07-18 $2.93 $3.00 $2.81 $3.00 $3.00 513,122
2018-07-17 $2.90 $2.95 $2.88 $2.93 $2.93 330,640
2018-07-16 $3.00 $3.01 $2.88 $2.90 $2.90 547,290
2018-07-13 $3.04 $3.11 $2.98 $3.01 $3.01 384,681
2018-07-12 $3.10 $3.10 $2.95 $3.04 $3.04 493,533
2018-07-11 $3.10 $3.14 $3.03 $3.06 $3.06 458,188
2018-07-10 $3.21 $3.27 $3.10 $3.13 $3.13 498,448
2018-07-09 $3.18 $3.23 $3.15 $3.21 $3.21 558,496
2018-07-06 $3.07 $3.19 $3.04 $3.18 $3.18 418,541
2018-07-05 $3.16 $3.20 $2.90 $3.07 $3.07 1,309,691
2018-07-03 $3.23 $3.29 $3.13 $3.13 $3.13 258,196
2018-07-02 $3.19 $3.21 $3.12 $3.20 $3.20 463,679
2018-06-29 $3.23 $3.27 $3.13 $3.23 $3.23 1,026,780
2018-06-28 $3.20 $3.24 $3.03 $3.23 $3.23 854,583
2018-06-27 $3.30 $3.35 $3.20 $3.21 $3.21 513,400
2018-06-26 $3.31 $3.33 $3.26 $3.28 $3.28 743,873
2018-06-25 $3.29 $3.34 $3.24 $3.31 $3.31 541,307
2018-06-22 $3.32 $3.36 $3.27 $3.29 $3.29 674,714
2018-06-21 $3.40 $3.43 $3.24 $3.27 $3.27 533,009
2018-06-20 $3.32 $3.42 $3.23 $3.41 $3.41 547,427
2018-06-19 $3.30 $3.32 $3.19 $3.28 $3.28 659,811
2018-06-18 $3.42 $3.44 $3.33 $3.34 $3.34 960,410
2018-06-15 $3.35 $3.46 $3.28 $3.46 $3.46 2,223,599
2018-06-14 $3.43 $3.45 $3.31 $3.37 $3.37 865,384
2018-06-13 $3.58 $3.59 $3.40 $3.42 $3.42 589,231
2018-06-12 $3.50 $3.68 $3.49 $3.57 $3.57 1,065,983
2018-06-11 $3.42 $3.51 $3.42 $3.47 $3.47 614,127
2018-06-08 $3.41 $3.46 $3.36 $3.45 $3.45 594,199
2018-06-07 $3.36 $3.50 $3.32 $3.40 $3.40 858,020
2018-06-06 $3.31 $3.40 $3.31 $3.36 $3.36 732,570
2018-06-05 $3.15 $3.36 $3.14 $3.33 $3.33 1,055,021
2018-06-04 $3.12 $3.15 $3.05 $3.14 $3.14 1,076,493
2018-06-01 $3.16 $3.19 $3.08 $3.10 $3.10 532,947
2018-05-31 $3.19 $3.23 $3.11 $3.13 $3.13 733,327
2018-05-30 $3.12 $3.22 $3.10 $3.20 $3.20 776,375
2018-05-29 $3.14 $3.20 $3.07 $3.09 $3.09 1,161,847
2018-05-25 $3.16 $3.21 $3.07 $3.19 $3.19 1,349,958
2018-05-24 $3.26 $3.26 $3.17 $3.20 $3.20 940,336
2018-05-23 $3.35 $3.36 $3.26 $3.29 $3.29 887,730
2018-05-22 $3.51 $3.53 $3.35 $3.35 $3.35 1,328,363
2018-05-21 $3.51 $3.60 $3.45 $3.51 $3.51 1,175,780
2018-05-18 $3.60 $3.61 $3.46 $3.50 $3.50 1,212,093
2018-05-17 $3.55 $3.81 $3.54 $3.59 $3.59 2,690,643
2018-05-16 $3.37 $3.45 $3.23 $3.38 $3.38 1,331,296
2018-05-15 $3.52 $3.52 $3.15 $3.39 $3.39 2,209,866
2018-05-14 $3.59 $3.62 $3.52 $3.52 $3.52 924,804
2018-05-11 $3.73 $3.75 $3.52 $3.55 $3.55 1,613,538
2018-05-10 $3.75 $4.00 $3.51 $3.74 $3.74 2,180,855
2018-05-09 $3.76 $3.86 $3.71 $3.83 $3.83 1,102,437
2018-05-08 $3.76 $3.80 $3.61 $3.72 $3.72 1,390,517
2018-05-07 $3.82 $3.96 $3.75 $3.76 $3.76 1,200,305
2018-05-04 $3.66 $3.89 $3.65 $3.81 $3.81 909,720
2018-05-03 $3.88 $3.94 $3.51 $3.69 $3.69 1,452,949
2018-05-02 $3.76 $3.97 $3.76 $3.91 $3.91 1,273,218
2018-05-01 $3.57 $3.81 $3.53 $3.76 $3.76 1,544,605
2018-04-30 $3.68 $3.81 $3.38 $3.57 $3.57 2,851,304
2018-04-27 $3.80 $3.84 $3.69 $3.74 $3.74 1,873,941
2018-04-26 $3.95 $4.00 $3.84 $3.85 $3.85 1,894,771
2018-04-25 $4.01 $4.08 $3.89 $3.90 $3.90 2,353,934
2018-04-24 $4.13 $4.32 $3.94 $4.00 $4.00 3,449,973
2018-04-23 $4.80 $5.07 $3.82 $4.15 $4.15 8,796,537
2018-04-20 $6.60 $6.61 $6.26 $6.32 $6.32 1,249,445
2018-04-19 $6.65 $6.75 $6.44 $6.63 $6.63 817,606
2018-04-18 $6.45 $6.77 $6.43 $6.60 $6.60 1,190,648
2018-04-17 $6.34 $6.46 $6.30 $6.42 $6.42 677,303
2018-04-16 $6.36 $6.43 $6.23 $6.33 $6.33 718,579
2018-04-13 $6.48 $6.49 $6.27 $6.36 $6.36 780,345
2018-04-12 $6.46 $6.51 $6.26 $6.43 $6.43 857,338
2018-04-11 $6.19 $6.50 $6.17 $6.39 $6.39 1,178,440
2018-04-10 $6.19 $6.28 $6.08 $6.19 $6.19 1,011,661
2018-04-09 $6.26 $6.26 $6.06 $6.07 $6.07 633,145
2018-04-06 $6.26 $6.42 $6.12 $6.19 $6.19 986,546
2018-04-05 $6.14 $6.35 $6.07 $6.29 $6.29 955,885
2018-04-04 $5.97 $6.12 $5.90 $6.06 $6.06 935,803
2018-04-03 $5.90 $6.09 $5.80 $6.03 $6.03 1,059,559
2018-04-02 $6.07 $6.09 $5.73 $5.85 $5.85 2,017,585
2018-03-29 $6.06 $6.19 $6.04 $6.10 $6.10 681,663
2018-03-28 $6.13 $6.27 $6.01 $6.04 $6.04 480,552
2018-03-27 $6.40 $6.42 $6.09 $6.13 $6.13 570,680
2018-03-26 $6.33 $6.42 $6.10 $6.40 $6.40 744,762
2018-03-23 $6.26 $6.50 $6.15 $6.23 $6.23 609,796
2018-03-22 $6.25 $6.44 $6.21 $6.21 $6.21 509,100
2018-03-21 $6.19 $6.50 $6.17 $6.36 $6.36 1,002,146
2018-03-20 $6.33 $6.39 $6.15 $6.18 $6.18 390,451
2018-03-19 $6.07 $6.30 $5.95 $6.26 $6.26 688,853
2018-03-16 $6.21 $6.24 $6.04 $6.13 $6.13 1,090,782
2018-03-15 $6.33 $6.33 $6.07 $6.20 $6.20 753,165
2018-03-14 $6.17 $6.36 $6.11 $6.26 $6.26 942,258
2018-03-13 $6.50 $6.53 $6.08 $6.13 $6.13 1,028,160
2018-03-12 $6.45 $6.62 $6.38 $6.47 $6.47 833,395
2018-03-09 $6.53 $6.53 $6.35 $6.44 $6.44 803,494
2018-03-08 $6.63 $6.70 $6.37 $6.45 $6.45 892,368
2018-03-07 $6.50 $6.71 $6.40 $6.62 $6.62 1,430,436
2018-03-06 $6.46 $6.71 $6.46 $6.60 $6.60 960,875
2018-03-05 $6.20 $6.54 $6.20 $6.42 $6.42 696,674
2018-03-02 $5.97 $6.28 $5.94 $6.26 $6.26 759,704
2018-03-01 $5.92 $6.23 $5.90 $6.06 $6.06 1,001,789
2018-02-28 $6.28 $6.33 $5.90 $5.95 $5.95 914,145
2018-02-27 $6.46 $6.68 $6.24 $6.24 $6.24 973,873
2018-02-26 $6.15 $6.35 $6.06 $6.32 $6.32 843,357
2018-02-23 $6.13 $6.31 $6.00 $6.14 $6.14 1,148,981
2018-02-22 $5.87 $6.24 $5.79 $6.06 $6.06 1,733,820
2018-02-21 $5.65 $5.84 $5.21 $5.74 $5.74 1,569,511
2018-02-20 $5.52 $5.82 $5.50 $5.59 $5.59 1,155,688
2018-02-16 $5.54 $5.73 $5.51 $5.53 $5.53 915,692
2018-02-15 $5.45 $5.58 $5.38 $5.58 $5.58 855,272
2018-02-14 $4.91 $5.50 $4.91 $5.42 $5.42 1,550,145
2018-02-13 $4.93 $5.02 $4.92 $5.00 $5.00 404,163
2018-02-12 $4.90 $5.07 $4.85 $4.99 $4.99 749,322
2018-02-09 $4.91 $4.92 $4.73 $4.83 $4.83 1,657,564
2018-02-08 $5.10 $5.17 $4.70 $4.86 $4.86 1,360,930
2018-02-07 $5.46 $5.47 $5.03 $5.06 $5.06 1,187,441
2018-02-06 $5.09 $5.54 $5.05 $5.46 $5.46 1,446,890
2018-02-05 $5.35 $5.56 $5.20 $5.20 $5.20 1,270,729
2018-02-02 $5.42 $5.56 $5.22 $5.42 $5.42 921,468
2018-02-01 $5.50 $5.70 $5.39 $5.52 $5.52 1,169,392
2018-01-31 $5.65 $5.65 $5.44 $5.50 $5.50 892,604
2018-01-30 $5.56 $5.69 $5.29 $5.61 $5.61 1,082,546
2018-01-29 $6.29 $6.29 $5.65 $5.66 $5.66 1,227,715
2018-01-26 $6.26 $6.50 $6.19 $6.34 $6.34 1,284,993
2018-01-25 $5.96 $6.49 $5.92 $6.25 $6.25 1,710,742
2018-01-24 $6.00 $6.00 $5.80 $5.92 $5.92 716,764
2018-01-23 $5.73 $5.96 $5.63 $5.94 $5.94 930,399
2018-01-22 $5.66 $5.76 $5.59 $5.71 $5.71 709,123
2018-01-19 $5.63 $5.78 $5.58 $5.64 $5.64 672,757
2018-01-18 $6.02 $6.02 $5.59 $5.61 $5.61 1,224,933
2018-01-17 $6.02 $6.23 $5.95 $6.06 $6.06 1,269,634
2018-01-16 $6.05 $6.17 $5.77 $5.85 $5.85 1,526,434
2018-01-12 $5.87 $5.96 $5.62 $5.93 $5.93 1,453,924
2018-01-11 $5.56 $6.08 $5.51 $5.88 $5.88 1,390,582
2018-01-10 $5.65 $5.70 $5.40 $5.51 $5.51 1,037,499
2018-01-09 $5.42 $5.63 $5.36 $5.61 $5.61 1,141,818
2018-01-08 $5.26 $5.42 $5.20 $5.39 $5.39 674,108
2018-01-05 $5.35 $5.35 $5.13 $5.28 $5.28 917,592
2018-01-04 $5.37 $5.40 $5.28 $5.35 $5.35 1,034,071
2018-01-03 $5.37 $5.44 $5.02 $5.30 $5.30 1,461,037
2018-01-02 $4.70 $5.31 $4.70 $5.30 $5.30 1,722,138
2017-12-29 $4.82 $4.91 $4.65 $4.66 $4.66 640,765
2017-12-28 $4.70 $4.84 $4.67 $4.83 $4.83 457,930
2017-12-27 $4.76 $4.78 $4.60 $4.67 $4.67 660,589
2017-12-26 $4.61 $4.97 $4.61 $4.76 $4.76 1,217,828
2017-12-22 $4.55 $4.69 $4.50 $4.61 $4.61 725,664
2017-12-21 $4.51 $4.70 $4.48 $4.64 $4.64 705,463
2017-12-20 $4.55 $4.58 $4.46 $4.50 $4.50 627,988
2017-12-19 $4.64 $4.68 $4.54 $4.54 $4.54 1,040,795
2017-12-18 $4.49 $4.65 $4.45 $4.59 $4.59 1,027,536
2017-12-15 $4.53 $4.58 $4.37 $4.45 $4.45 1,864,690
2017-12-14 $4.59 $4.70 $4.41 $4.52 $4.52 1,751,037
2017-12-13 $4.75 $4.86 $4.51 $4.55 $4.55 1,466,829
2017-12-12 $4.86 $4.87 $4.73 $4.76 $4.76 470,141
2017-12-11 $4.66 $4.90 $4.58 $4.84 $4.84 1,050,492
2017-12-08 $4.55 $4.68 $4.52 $4.61 $4.61 692,582
2017-12-07 $4.55 $4.57 $4.45 $4.51 $4.51 697,311
2017-12-06 $4.47 $4.60 $4.40 $4.58 $4.58 1,014,433
2017-12-05 $4.65 $4.69 $4.50 $4.56 $4.56 707,930
2017-12-04 $4.74 $4.82 $4.63 $4.65 $4.65 666,220
2017-12-01 $4.75 $4.87 $4.58 $4.73 $4.73 1,168,614
2017-11-30 $4.92 $5.13 $4.72 $4.72 $4.72 1,591,367
2017-11-29 $4.73 $4.97 $4.72 $4.87 $4.87 1,280,427
2017-11-28 $4.48 $4.73 $4.45 $4.72 $4.72 1,092,059
2017-11-27 $4.59 $4.70 $4.40 $4.49 $4.49 1,042,027
2017-11-24 $4.83 $4.85 $4.54 $4.59 $4.59 701,741
2017-11-22 $4.63 $4.85 $4.54 $4.81 $4.81 970,060
2017-11-21 $4.65 $4.73 $4.51 $4.54 $4.54 850,455
2017-11-20 $4.71 $4.72 $4.52 $4.65 $4.65 921,823
2017-11-17 $4.56 $4.76 $4.44 $4.73 $4.73 819,093
2017-11-16 $4.55 $4.64 $4.49 $4.51 $4.51 500,969
2017-11-15 $4.48 $4.68 $4.48 $4.56 $4.56 775,463
2017-11-14 $4.73 $4.73 $4.48 $4.61 $4.61 952,974
2017-11-13 $4.80 $4.97 $4.66 $4.80 $4.80 1,124,032
2017-11-10 $4.55 $4.86 $4.55 $4.82 $4.82 1,150,810
2017-11-09 $4.21 $4.78 $4.21 $4.57 $4.57 1,806,328
2017-11-08 $4.65 $4.67 $4.14 $4.28 $4.28 4,501,967
2017-11-07 $5.25 $5.27 $4.99 $5.10 $5.10 1,192,249
2017-11-06 $4.93 $5.29 $4.84 $5.23 $5.23 1,027,582
2017-11-03 $4.78 $4.90 $4.68 $4.88 $4.88 496,482
2017-11-02 $4.88 $4.91 $4.75 $4.79 $4.79 431,939
2017-11-01 $5.01 $5.26 $4.82 $4.85 $4.85 725,483
2017-10-31 $4.89 $5.05 $4.88 $4.92 $4.92 784,671
2017-10-30 $4.84 $5.00 $4.80 $4.90 $4.90 693,657
2017-10-27 $4.79 $4.83 $4.50 $4.82 $4.82 697,392
2017-10-26 $4.71 $4.83 $4.62 $4.82 $4.82 608,647
2017-10-25 $4.76 $4.82 $4.59 $4.72 $4.72 474,832
2017-10-24 $4.80 $4.88 $4.77 $4.78 $4.78 427,687
2017-10-23 $4.86 $4.90 $4.77 $4.78 $4.78 510,570
2017-10-20 $4.79 $4.88 $4.74 $4.85 $4.85 446,974
2017-10-19 $4.78 $4.86 $4.66 $4.78 $4.78 907,984
2017-10-18 $4.84 $4.93 $4.73 $4.87 $4.87 946,184
2017-10-17 $4.76 $4.88 $4.66 $4.84 $4.84 827,845
2017-10-16 $4.79 $4.92 $4.70 $4.75 $4.75 918,439
2017-10-13 $4.88 $4.96 $4.70 $4.73 $4.73 1,298,455
2017-10-12 $4.84 $4.90 $4.69 $4.78 $4.78 833,174
2017-10-11 $4.95 $5.04 $4.84 $4.96 $4.96 529,658
2017-10-10 $5.05 $5.25 $4.97 $4.97 $4.97 674,333
2017-10-09 $4.79 $5.03 $4.79 $4.98 $4.98 689,253
2017-10-06 $4.93 $5.03 $4.79 $4.80 $4.80 871,435
2017-10-05 $4.95 $5.17 $4.95 $5.04 $5.04 811,430
2017-10-04 $5.27 $5.30 $4.87 $4.92 $4.92 1,580,793
2017-10-03 $4.94 $5.48 $4.87 $5.31 $5.31 1,965,945
2017-10-02 $4.55 $5.02 $4.55 $4.99 $4.99 1,674,974
2017-09-29 $4.71 $4.80 $4.54 $4.65 $4.65 1,129,421
2017-09-28 $4.94 $4.98 $4.48 $4.77 $4.77 2,986,201
2017-09-27 $5.12 $5.28 $4.85 $4.90 $4.90 3,368,229
2017-09-26 $5.00 $5.36 $4.99 $5.16 $5.16 1,760,699
2017-09-25 $5.38 $5.60 $5.38 $5.40 $5.40 1,217,908
2017-09-22 $5.28 $5.40 $5.18 $5.36 $5.36 1,637,587
2017-09-21 $5.56 $5.61 $5.26 $5.29 $5.29 949,391
2017-09-20 $5.55 $5.72 $5.51 $5.58 $5.58 915,849
2017-09-19 $5.45 $5.64 $5.42 $5.48 $5.48 1,271,968
2017-09-18 $5.66 $5.82 $5.36 $5.42 $5.42 1,544,297
2017-09-15 $5.56 $5.80 $5.54 $5.70 $5.70 2,032,337
2017-09-14 $5.55 $5.73 $5.50 $5.59 $5.59 2,359,851
2017-09-13 $5.22 $5.76 $5.20 $5.51 $5.51 3,454,693
2017-09-12 $5.11 $5.36 $5.08 $5.21 $5.21 1,259,563
2017-09-11 $4.82 $5.23 $4.81 $5.11 $5.11 1,547,226
2017-09-08 $5.16 $5.17 $4.56 $4.80 $4.80 3,638,591
2017-09-07 $5.23 $5.27 $5.06 $5.18 $5.18 556,063
2017-09-06 $5.20 $5.35 $5.18 $5.23 $5.23 872,734
2017-09-05 $5.25 $5.38 $5.11 $5.12 $5.12 921,887
2017-09-01 $5.20 $5.24 $5.15 $5.21 $5.21 460,010
2017-08-31 $5.12 $5.22 $5.12 $5.18 $5.18 693,754
2017-08-30 $5.16 $5.19 $5.04 $5.10 $5.10 868,538
2017-08-29 $5.21 $5.27 $5.12 $5.18 $5.18 819,921
2017-08-28 $5.47 $5.52 $5.23 $5.29 $5.29 674,883
2017-08-25 $5.47 $5.61 $5.44 $5.47 $5.47 677,320
2017-08-24 $5.48 $5.56 $5.36 $5.44 $5.44 909,317
2017-08-23 $5.62 $5.92 $5.46 $5.49 $5.49 1,208,218
2017-08-22 $5.66 $5.75 $5.47 $5.50 $5.50 723,900
2017-08-21 $5.61 $5.68 $5.49 $5.60 $5.60 587,100
2017-08-18 $5.56 $5.65 $5.49 $5.63 $5.63 1,044,709
2017-08-17 $5.81 $5.92 $5.54 $5.58 $5.58 1,188,382
2017-08-16 $5.92 $5.97 $5.85 $5.86 $5.86 813,360
2017-08-15 $5.93 $5.95 $5.73 $5.90 $5.90 1,335,820
2017-08-14 $5.96 $6.19 $5.80 $5.97 $5.97 1,296,898
2017-08-11 $5.79 $6.09 $5.69 $5.95 $5.95 932,040
2017-08-10 $6.16 $6.19 $5.90 $5.96 $5.96 1,026,751
2017-08-09 $6.37 $6.51 $6.08 $6.11 $6.11 1,416,506
2017-08-08 $6.29 $6.54 $6.20 $6.37 $6.37 1,333,178
2017-08-07 $6.29 $6.43 $6.20 $6.38 $6.38 986,912
2017-08-04 $5.96 $6.51 $5.93 $6.35 $6.35 2,319,026
2017-08-03 $5.48 $6.16 $5.44 $5.91 $5.91 3,984,483
2017-08-02 $7.51 $7.51 $4.91 $5.46 $5.46 10,879,900
2017-08-01 $8.42 $8.42 $8.09 $8.27 $8.27 584,866
2017-07-31 $8.35 $8.49 $8.05 $8.42 $8.42 747,240
2017-07-28 $8.45 $8.59 $8.35 $8.40 $8.40 395,078
2017-07-27 $8.51 $8.54 $8.37 $8.47 $8.47 310,031
2017-07-26 $8.45 $8.64 $8.15 $8.47 $8.47 674,984
2017-07-25 $8.58 $8.61 $8.31 $8.32 $8.32 593,624
2017-07-24 $8.59 $8.60 $8.32 $8.38 $8.38 406,049
2017-07-21 $8.91 $8.94 $8.50 $8.55 $8.55 743,478
2017-07-20 $9.19 $9.31 $8.77 $8.87 $8.87 570,935
2017-07-19 $9.19 $9.39 $9.12 $9.30 $9.30 596,032
2017-07-18 $9.38 $9.39 $9.15 $9.19 $9.19 300,251
2017-07-17 $9.32 $9.46 $9.24 $9.29 $9.29 302,293
2017-07-14 $9.32 $9.53 $9.32 $9.34 $9.34 455,928
2017-07-13 $9.17 $9.48 $9.17 $9.31 $9.31 677,594
2017-07-12 $9.31 $9.34 $9.09 $9.16 $9.16 643,731
2017-07-11 $9.01 $9.34 $8.89 $9.17 $9.17 786,545
2017-07-10 $8.61 $9.08 $8.60 $8.99 $8.99 455,656
2017-07-07 $8.66 $8.72 $8.46 $8.69 $8.69 456,217
2017-07-06 $8.77 $8.95 $8.67 $8.69 $8.69 593,233
2017-07-05 $9.00 $9.06 $8.68 $8.74 $8.74 543,047
2017-07-03 $9.04 $9.20 $8.94 $9.08 $9.08 436,072
2017-06-30 $8.89 $9.05 $8.77 $8.94 $8.94 1,102,831
2017-06-29 $8.70 $8.98 $8.59 $8.79 $8.79 816,610
2017-06-28 $8.34 $8.73 $8.27 $8.58 $8.58 782,512
2017-06-27 $8.43 $8.61 $8.26 $8.27 $8.27 592,589
2017-06-26 $8.34 $8.45 $8.19 $8.38 $8.38 550,270
2017-06-23 $8.08 $8.33 $8.00 $8.30 $8.30 967,801
2017-06-22 $8.01 $8.22 $7.96 $8.03 $8.03 962,767
2017-06-21 $8.39 $8.46 $7.68 $7.95 $7.95 1,224,716
2017-06-20 $8.62 $8.74 $8.26 $8.55 $8.55 685,001
2017-06-19 $9.02 $9.09 $8.72 $8.78 $8.78 465,074
2017-06-16 $8.80 $9.00 $8.68 $8.97 $8.97 651,873
2017-06-15 $9.25 $9.33 $8.74 $8.82 $8.82 716,267
2017-06-14 $9.73 $9.75 $9.19 $9.28 $9.28 480,049
2017-06-13 $9.51 $9.98 $9.46 $9.83 $9.83 501,130
2017-06-12 $9.60 $9.75 $9.42 $9.44 $9.44 637,356
2017-06-09 $8.70 $9.55 $8.70 $9.46 $9.46 858,542
2017-06-08 $9.00 $9.20 $8.54 $8.67 $8.67 1,691,689
2017-06-07 $9.96 $10.19 $9.13 $9.13 $9.13 921,880
2017-06-06 $9.66 $10.14 $9.49 $10.07 $10.07 510,588
2017-06-05 $9.49 $9.79 $9.48 $9.68 $9.68 671,649
2017-06-02 $9.72 $9.95 $9.45 $9.53 $9.53 2,133,797
2017-06-01 $9.79 $10.00 $9.71 $9.95 $9.95 676,657
2017-05-31 $10.02 $10.03 $9.77 $9.88 $9.88 680,252
2017-05-30 $10.24 $10.24 $9.91 $10.09 $10.09 296,826
2017-05-26 $10.23 $10.33 $10.07 $10.24 $10.24 236,283
2017-05-25 $10.43 $10.70 $10.15 $10.24 $10.24 846,891
2017-05-24 $10.49 $10.63 $10.35 $10.42 $10.42 601,324
2017-05-23 $10.36 $10.52 $10.29 $10.50 $10.50 460,578
2017-05-22 $10.47 $10.60 $10.21 $10.32 $10.32 407,243
2017-05-19 $9.80 $10.45 $9.75 $10.36 $10.36 723,406
2017-05-18 $9.71 $9.87 $9.51 $9.72 $9.72 875,245
2017-05-17 $10.20 $10.20 $9.78 $9.85 $9.85 778,090
2017-05-16 $10.20 $10.25 $10.10 $10.20 $10.20 949,946
2017-05-15 $10.41 $10.47 $10.17 $10.19 $10.19 791,850
2017-05-12 $10.17 $10.24 $10.05 $10.18 $10.18 601,958
2017-05-11 $10.64 $10.64 $10.16 $10.18 $10.18 615,412
2017-05-10 $10.37 $10.75 $10.37 $10.59 $10.59 816,936
2017-05-09 $10.59 $10.59 $9.99 $10.27 $10.27 1,138,584
2017-05-08 $10.45 $10.71 $10.30 $10.58 $10.58 1,387,085
2017-05-05 $10.45 $10.95 $10.23 $10.48 $10.48 1,592,004
2017-05-04 $12.00 $12.50 $10.46 $10.47 $10.47 2,545,022
2017-05-03 $12.20 $12.52 $12.19 $12.36 $12.36 1,146,915
2017-05-02 $12.17 $12.31 $12.07 $12.25 $12.25 887,897
2017-05-01 $12.05 $12.24 $11.62 $12.17 $12.17 1,064,924
2017-04-28 $12.05 $12.10 $11.81 $12.01 $12.01 492,326
2017-04-27 $12.16 $12.16 $11.57 $11.96 $11.96 1,036,893
2017-04-26 $11.94 $12.40 $11.86 $12.28 $12.28 809,346
2017-04-25 $11.89 $12.19 $11.85 $12.02 $12.02 695,749
2017-04-24 $11.85 $12.09 $11.65 $11.79 $11.79 722,619
2017-04-21 $11.65 $11.81 $11.47 $11.75 $11.75 991,333
2017-04-20 $11.65 $11.76 $11.53 $11.65 $11.65 499,017
2017-04-19 $12.02 $12.06 $11.52 $11.60 $11.60 808,287
2017-04-18 $12.05 $12.17 $11.91 $11.96 $11.96 553,602
2017-04-17 $12.13 $12.29 $11.99 $12.14 $12.14 450,969
2017-04-13 $12.60 $12.77 $12.04 $12.09 $12.09 805,511
2017-04-12 $12.79 $12.88 $12.51 $12.61 $12.61 392,150
2017-04-11 $12.77 $13.06 $12.69 $12.85 $12.85 417,817
2017-04-10 $12.54 $12.86 $12.44 $12.83 $12.83 360,331
2017-04-07 $12.59 $12.60 $12.28 $12.45 $12.45 538,631
2017-04-06 $12.33 $12.75 $12.33 $12.59 $12.59 582,738
2017-04-05 $12.63 $12.91 $12.15 $12.24 $12.24 994,542
2017-04-04 $12.39 $12.80 $12.37 $12.49 $12.49 638,993
2017-04-03 $12.78 $12.99 $12.13 $12.37 $12.37 1,114,297
2017-03-31 $12.35 $12.86 $12.35 $12.79 $12.79 1,085,557
2017-03-30 $12.25 $12.48 $12.20 $12.43 $12.43 576,540
2017-03-29 $11.62 $12.28 $11.59 $12.21 $12.21 741,410
2017-03-28 $11.47 $11.75 $11.28 $11.64 $11.64 530,647
2017-03-27 $11.27 $11.42 $11.10 $11.40 $11.40 459,298
2017-03-24 $11.28 $11.70 $11.26 $11.50 $11.50 837,775
2017-03-23 $11.12 $11.28 $11.05 $11.22 $11.22 364,291
2017-03-22 $11.16 $11.34 $11.00 $11.16 $11.16 709,335
2017-03-21 $11.59 $11.62 $11.16 $11.26 $11.26 396,948
2017-03-20 $11.54 $11.64 $11.38 $11.53 $11.53 332,406
2017-03-17 $11.64 $11.73 $11.39 $11.63 $11.63 1,038,163
2017-03-16 $11.86 $12.09 $11.26 $11.54 $11.54 915,130
2017-03-15 $11.79 $11.89 $11.48 $11.74 $11.74 2,266,189
2017-03-14 $11.81 $11.82 $11.22 $11.49 $11.49 825,166
2017-03-13 $12.00 $12.13 $11.77 $11.95 $11.95 472,532
2017-03-10 $12.14 $12.21 $11.76 $11.99 $11.99 758,691
2017-03-09 $12.49 $12.61 $11.74 $11.97 $11.97 1,214,587
2017-03-08 $13.15 $13.32 $12.59 $12.59 $12.59 887,952
2017-03-07 $13.68 $13.72 $13.14 $13.24 $13.24 757,327
2017-03-06 $13.58 $13.66 $13.35 $13.63 $13.63 442,806
2017-03-03 $13.79 $13.92 $13.51 $13.62 $13.62 625,279
2017-03-02 $14.05 $14.51 $13.75 $13.77 $13.77 1,509,463
2017-03-01 $13.73 $14.16 $13.51 $14.12 $14.12 1,173,827
2017-02-28 $13.38 $13.75 $13.35 $13.52 $13.52 1,126,049
2017-02-27 $13.05 $13.62 $12.97 $13.60 $13.60 925,968
2017-02-24 $12.80 $13.02 $12.62 $12.98 $12.98 643,564
2017-02-23 $13.22 $13.39 $12.89 $13.00 $13.00 1,209,115
2017-02-22 $12.80 $13.20 $12.66 $13.03 $13.03 1,427,917
2017-02-21 $12.57 $12.78 $12.51 $12.75 $12.75 681,151
2017-02-17 $12.28 $12.73 $11.95 $12.46 $12.46 966,000
2017-02-16 $12.48 $12.49 $12.10 $12.35 $12.35 503,298
2017-02-15 $12.66 $12.70 $12.29 $12.50 $12.50 911,548
2017-02-14 $12.62 $12.85 $12.28 $12.79 $12.79 714,880
2017-02-13 $12.34 $12.78 $12.27 $12.50 $12.50 1,184,238
2017-02-10 $12.41 $12.89 $12.27 $12.34 $12.34 1,610,890
2017-02-09 $11.38 $12.41 $11.16 $12.22 $12.22 3,680,985
2017-02-08 $10.47 $10.59 $10.18 $10.55 $10.55 1,058,684
2017-02-07 $10.37 $10.63 $10.30 $10.50 $10.50 650,103
2017-02-06 $10.64 $10.75 $10.37 $10.57 $10.57 887,874
2017-02-03 $10.25 $10.71 $10.25 $10.61 $10.61 613,458
2017-02-02 $10.80 $10.80 $10.20 $10.27 $10.27 873,760
2017-02-01 $10.62 $10.75 $10.53 $10.73 $10.73 831,994
2017-01-31 $10.27 $10.59 $10.00 $10.57 $10.57 987,031
2017-01-30 $10.32 $10.37 $9.93 $10.23 $10.23 797,379
2017-01-27 $10.23 $10.60 $10.19 $10.47 $10.47 484,459
2017-01-26 $10.50 $10.80 $10.22 $10.34 $10.34 677,304
2017-01-25 $10.03 $10.60 $9.81 $10.42 $10.42 773,014
2017-01-24 $9.71 $10.08 $9.60 $10.04 $10.04 756,105
2017-01-23 $9.50 $9.74 $9.46 $9.67 $9.67 601,413
2017-01-20 $9.68 $9.83 $9.50 $9.60 $9.60 1,254,637
2017-01-19 $10.16 $10.27 $9.50 $9.59 $9.59 1,040,149
2017-01-18 $10.18 $10.28 $9.94 $10.13 $10.13 1,126,277
2017-01-17 $10.50 $10.53 $10.17 $10.25 $10.25 872,912
2017-01-13 $9.57 $10.33 $9.55 $10.31 $10.31 1,164,961
2017-01-12 $9.86 $9.88 $9.49 $9.61 $9.61 781,546
2017-01-11 $9.61 $9.93 $9.50 $9.72 $9.72 790,288
2017-01-10 $9.56 $9.63 $9.45 $9.55 $9.55 573,121
2017-01-09 $9.34 $9.61 $9.30 $9.50 $9.50 731,103
2017-01-06 $9.76 $9.77 $9.49 $9.50 $9.50 547,826
2017-01-05 $9.78 $9.96 $9.57 $9.73 $9.73 533,497
2017-01-04 $9.61 $9.83 $9.52 $9.73 $9.73 739,126
2017-01-03 $9.72 $10.00 $9.48 $9.56 $9.56 959,360
2016-12-30 $9.37 $9.61 $9.35 $9.39 $9.39 1,053,705
2016-12-29 $9.46 $9.54 $9.32 $9.43 $9.43 584,645
2016-12-28 $9.90 $9.95 $9.38 $9.45 $9.45 874,197
2016-12-27 $9.90 $10.10 $9.73 $9.84 $9.84 898,129
2016-12-23 $9.47 $10.45 $9.41 $9.85 $9.85 1,857,309
2016-12-22 $10.12 $10.13 $9.42 $9.45 $9.45 2,348,572
2016-12-21 $9.01 $9.41 $8.96 $9.35 $9.35 2,562,419
2016-12-20 $10.27 $10.28 $8.87 $8.96 $8.96 4,709,721
2016-12-19 $10.40 $10.50 $10.12 $10.49 $10.49 790,405
2016-12-16 $10.64 $10.76 $10.25 $10.40 $10.40 1,673,232
2016-12-15 $9.47 $10.63 $9.30 $10.63 $10.63 2,505,660
2016-12-14 $10.13 $10.27 $9.54 $9.59 $9.59 1,967,445
2016-12-13 $10.64 $10.73 $10.13 $10.27 $10.27 1,750,931
2016-12-12 $11.52 $11.63 $10.56 $10.60 $10.60 1,619,385
2016-12-09 $11.60 $11.85 $11.03 $11.21 $11.21 1,589,806
2016-12-08 $11.02 $11.96 $10.69 $11.56 $11.56 2,779,311
2016-12-07 $12.68 $12.78 $10.05 $11.10 $11.10 7,706,486
2016-12-06 $13.40 $13.60 $13.05 $13.11 $13.11 1,204,569
2016-12-05 $13.41 $13.91 $13.39 $13.58 $13.58 992,601
2016-12-02 $13.31 $13.49 $12.82 $13.18 $13.18 828,037
2016-12-01 $13.83 $13.97 $13.21 $13.35 $13.35 1,349,031
2016-11-30 $12.46 $13.68 $12.46 $13.46 $13.46 1,344,616
2016-11-29 $12.00 $12.16 $11.67 $11.79 $11.79 639,937
2016-11-28 $13.08 $13.08 $12.17 $12.22 $12.22 551,047
2016-11-25 $12.78 $13.01 $12.69 $12.95 $12.95 236,475
2016-11-23 $12.91 $13.19 $12.76 $12.82 $12.82 430,521
2016-11-22 $13.18 $13.18 $12.56 $13.07 $13.07 668,701
2016-11-21 $12.64 $13.17 $12.40 $13.06 $13.06 1,069,260
2016-11-18 $12.56 $12.72 $12.25 $12.34 $12.34 580,352
2016-11-17 $12.50 $12.96 $12.41 $12.51 $12.51 668,692
2016-11-16 $12.52 $12.57 $12.15 $12.39 $12.39 737,089
2016-11-15 $11.90 $12.69 $11.90 $12.55 $12.55 1,079,143
2016-11-14 $11.72 $12.22 $11.65 $11.82 $11.82 735,416
2016-11-11 $11.45 $11.77 $11.13 $11.71 $11.71 749,976
2016-11-10 $11.39 $11.71 $11.20 $11.51 $11.51 1,144,438
2016-11-09 $11.09 $11.43 $10.95 $11.35 $11.35 860,593
2016-11-08 $11.08 $11.28 $10.79 $11.09 $11.09 832,999
2016-11-07 $11.56 $11.56 $11.08 $11.17 $11.17 685,044
2016-11-04 $11.07 $11.54 $10.76 $11.34 $11.34 862,584
2016-11-03 $11.32 $11.41 $10.76 $11.14 $11.14 1,706,676
2016-11-02 $11.48 $11.51 $11.18 $11.30 $11.30 862,470
2016-11-01 $11.91 $12.02 $11.42 $11.64 $11.64 592,921
2016-10-31 $11.97 $11.99 $11.66 $11.78 $11.78 552,805
2016-10-28 $11.93 $12.41 $11.93 $11.97 $11.97 1,127,730
2016-10-27 $12.60 $12.60 $11.90 $11.99 $11.99 886,399
2016-10-26 $12.71 $12.92 $12.25 $12.52 $12.52 1,114,671
2016-10-25 $13.42 $13.48 $12.82 $12.87 $12.87 573,372
2016-10-24 $13.98 $14.11 $13.38 $13.46 $13.46 574,101
2016-10-21 $14.00 $14.27 $13.91 $14.02 $14.02 455,090
2016-10-20 $14.34 $14.53 $14.17 $14.21 $14.21 383,282
2016-10-19 $14.10 $14.68 $14.10 $14.51 $14.51 833,081
2016-10-18 $14.04 $14.08 $13.69 $13.97 $13.97 520,644
2016-10-17 $13.84 $14.17 $13.72 $13.84 $13.84 391,304
2016-10-14 $14.11 $14.19 $13.63 $13.81 $13.81 650,217
2016-10-13 $14.00 $14.12 $13.79 $14.02 $14.02 364,060
2016-10-12 $14.04 $14.38 $13.83 $14.11 $14.11 430,294
2016-10-11 $14.10 $14.12 $13.72 $14.10 $14.10 584,841
2016-10-10 $14.56 $14.83 $14.01 $14.16 $14.16 1,017,230
2016-10-07 $14.84 $14.85 $14.27 $14.32 $14.32 546,666
2016-10-06 $14.70 $14.99 $14.58 $14.78 $14.78 437,176
2016-10-05 $15.07 $15.23 $14.69 $14.70 $14.70 1,137,131
2016-10-04 $14.91 $15.03 $14.54 $14.75 $14.75 675,119
2016-10-03 $14.66 $15.05 $14.58 $14.84 $14.84 842,152
2016-09-30 $14.30 $14.65 $14.17 $14.54 $14.54 976,386
2016-09-29 $13.94 $14.72 $13.90 $14.18 $14.18 1,454,415
2016-09-28 $13.04 $14.24 $12.93 $14.00 $14.00 1,382,311
2016-09-27 $12.77 $13.01 $12.49 $12.88 $12.88 1,040,196
2016-09-26 $13.06 $13.39 $12.95 $12.96 $12.96 563,901
2016-09-23 $13.61 $13.74 $12.69 $13.03 $13.03 1,247,781
2016-09-22 $14.66 $14.76 $13.20 $13.66 $13.66 2,618,293
2016-09-21 $14.11 $14.56 $13.96 $14.47 $14.47 568,642
2016-09-20 $14.45 $14.45 $13.69 $13.82 $13.82 809,747
2016-09-19 $14.62 $14.94 $14.02 $14.38 $14.38 756,580
2016-09-16 $14.72 $14.86 $14.36 $14.41 $14.41 1,389,090
2016-09-15 $14.96 $15.22 $14.77 $14.95 $14.95 802,313
2016-09-14 $15.09 $15.30 $14.74 $14.95 $14.95 766,639
2016-09-13 $15.50 $15.65 $14.87 $15.17 $15.17 677,541
2016-09-12 $15.18 $15.87 $15.02 $15.81 $15.81 789,797
2016-09-09 $16.29 $16.34 $15.39 $15.67 $15.67 783,445
2016-09-08 $16.52 $16.93 $16.18 $16.60 $16.60 1,357,663
2016-09-07 $16.04 $16.18 $15.50 $16.18 $16.18 700,594
2016-09-06 $16.00 $16.17 $15.73 $16.01 $16.01 702,820
2016-09-02 $15.49 $15.99 $15.48 $15.93 $15.93 766,049
2016-09-01 $15.41 $15.48 $14.90 $15.25 $15.25 610,533
2016-08-31 $15.34 $16.19 $15.21 $15.50 $15.50 908,337
2016-08-30 $15.67 $16.09 $15.22 $15.44 $15.44 644,885
2016-08-29 $15.32 $15.73 $15.16 $15.57 $15.57 624,682
2016-08-26 $15.35 $15.98 $15.17 $15.33 $15.33 1,142,574
2016-08-25 $14.85 $15.58 $14.78 $15.27 $15.27 1,349,863
2016-08-24 $14.90 $15.03 $14.71 $14.89 $14.89 536,739
2016-08-23 $14.81 $15.45 $14.77 $15.03 $15.03 878,537
2016-08-22 $14.87 $14.87 $14.38 $14.75 $14.75 796,163
2016-08-19 $14.91 $15.10 $14.60 $15.08 $15.08 601,812
2016-08-18 $14.83 $15.08 $14.77 $15.03 $15.03 789,930
2016-08-17 $15.08 $15.20 $14.56 $14.77 $14.77 950,920
2016-08-16 $15.28 $15.34 $14.80 $15.12 $15.12 992,909
2016-08-15 $14.67 $15.71 $14.60 $15.32 $15.32 1,904,388
2016-08-12 $14.77 $14.97 $14.12 $14.59 $14.59 1,614,482
2016-08-11 $15.19 $15.35 $14.84 $14.89 $14.89 854,001
2016-08-10 $15.43 $15.49 $14.95 $15.05 $15.05 736,893
2016-08-09 $15.60 $15.80 $15.16 $15.39 $15.39 1,017,799
2016-08-08 $15.19 $15.69 $15.04 $15.46 $15.46 1,108,488
2016-08-05 $14.35 $14.93 $14.13 $14.92 $14.92 986,837
2016-08-04 $13.91 $14.38 $13.72 $14.24 $14.24 671,523
2016-08-03 $13.40 $14.02 $13.24 $13.86 $13.86 513,246
2016-08-02 $13.76 $13.92 $13.11 $13.42 $13.42 721,615
2016-08-01 $14.26 $14.29 $13.53 $13.65 $13.65 761,574
2016-07-29 $13.65 $14.28 $13.47 $14.20 $14.20 1,139,053
2016-07-28 $13.19 $13.91 $12.98 $13.76 $13.76 1,234,672
2016-07-27 $13.12 $14.59 $12.90 $13.19 $13.19 3,408,406
2016-07-26 $13.15 $13.37 $12.83 $13.18 $13.18 702,306
2016-07-25 $13.26 $13.45 $12.91 $13.16 $13.16 641,632
2016-07-22 $13.33 $13.53 $13.06 $13.43 $13.43 658,920
2016-07-21 $13.61 $14.06 $13.26 $13.31 $13.31 623,513
2016-07-20 $13.26 $13.75 $12.74 $13.60 $13.60 795,696
2016-07-19 $13.67 $13.70 $13.18 $13.28 $13.28 634,681
2016-07-18 $13.59 $13.88 $13.44 $13.70 $13.70 479,037
2016-07-15 $13.74 $13.99 $13.60 $13.69 $13.69 622,845
2016-07-14 $13.76 $14.10 $13.41 $13.65 $13.65 981,311
2016-07-13 $14.53 $14.53 $13.58 $13.66 $13.66 680,745
2016-07-12 $14.09 $14.67 $14.02 $14.49 $14.49 1,052,161
2016-07-11 $14.10 $14.51 $13.58 $13.69 $13.69 667,729
2016-07-08 $13.65 $14.08 $13.44 $14.01 $14.01 702,470
2016-07-07 $13.37 $13.94 $13.10 $13.28 $13.28 584,891
2016-07-06 $13.12 $13.40 $13.12 $13.26 $13.26 646,996
2016-07-05 $13.85 $13.90 $12.91 $13.28 $13.28 646,938
2016-07-01 $13.20 $14.63 $13.20 $14.20 $14.20 1,058,486
2016-06-30 $13.25 $13.25 $12.75 $13.20 $13.20 1,156,904
2016-06-29 $13.15 $13.50 $13.00 $13.22 $13.22 802,747
2016-06-28 $12.43 $12.96 $12.36 $12.89 $12.89 822,563
2016-06-27 $12.60 $12.69 $11.92 $12.02 $12.02 711,369
2016-06-24 $12.80 $13.39 $12.75 $12.88 $12.88 2,215,142
2016-06-23 $13.50 $13.99 $13.43 $13.82 $13.82 763,968
2016-06-22 $13.48 $13.59 $13.08 $13.22 $13.22 585,630
2016-06-21 $13.02 $13.40 $12.69 $13.39 $13.39 707,380
2016-06-20 $13.15 $13.44 $12.95 $13.05 $13.05 615,256
2016-06-17 $12.76 $13.06 $12.69 $12.85 $12.85 924,932
2016-06-16 $12.47 $12.94 $12.34 $12.65 $12.65 941,917
2016-06-15 $12.66 $13.14 $12.50 $12.67 $12.67 489,370
2016-06-14 $12.53 $12.90 $12.31 $12.67 $12.67 596,775
2016-06-13 $12.60 $12.86 $12.40 $12.62 $12.62 558,649
2016-06-10 $12.89 $13.46 $12.68 $12.70 $12.70 658,156
2016-06-09 $12.98 $13.12 $12.75 $13.07 $13.07 644,896
2016-06-08 $13.08 $13.65 $13.01 $13.21 $13.21 1,130,051
2016-06-07 $12.66 $13.00 $12.55 $12.81 $12.81 999,301
2016-06-06 $12.10 $12.60 $11.95 $12.53 $12.53 1,160,852
2016-06-03 $11.60 $12.08 $11.49 $11.95 $11.95 736,377
2016-06-02 $11.54 $11.71 $11.34 $11.67 $11.67 586,483
2016-06-01 $11.59 $11.79 $11.48 $11.66 $11.66 843,219
2016-05-31 $11.85 $12.22 $11.63 $11.76 $11.76 714,566
2016-05-27 $11.71 $11.81 $11.41 $11.77 $11.77 706,656
2016-05-26 $12.79 $13.09 $11.50 $11.71 $11.71 984,262
2016-05-25 $12.25 $13.20 $12.22 $12.70 $12.70 1,581,926
2016-05-24 $11.81 $12.21 $11.68 $12.12 $12.12 1,060,108
2016-05-23 $11.70 $12.05 $11.57 $11.74 $11.74 807,483
2016-05-20 $11.15 $11.90 $11.13 $11.81 $11.81 633,547
2016-05-19 $11.11 $11.36 $10.85 $11.06 $11.06 520,618
2016-05-18 $11.06 $11.64 $11.06 $11.30 $11.30 863,448
2016-05-17 $11.01 $11.66 $10.91 $11.20 $11.20 852,472
2016-05-16 $11.13 $11.31 $10.83 $10.99 $10.99 696,619
2016-05-13 $11.02 $11.29 $10.90 $10.97 $10.97 1,166,008
2016-05-12 $11.35 $11.44 $10.97 $11.10 $11.10 808,707
2016-05-11 $11.06 $11.42 $10.98 $11.25 $11.25 886,770
2016-05-10 $10.81 $11.28 $10.71 $11.06 $11.06 947,559
2016-05-09 $10.82 $10.95 $10.57 $10.68 $10.68 1,128,018
2016-05-06 $10.47 $11.15 $10.47 $10.73 $10.73 1,358,071
2016-05-05 $10.54 $11.39 $10.35 $10.61 $10.61 2,048,032
2016-05-04 $9.05 $11.20 $8.98 $10.34 $10.34 2,620,425
2016-05-03 $9.18 $9.64 $9.07 $9.50 $9.50 1,248,593
2016-05-02 $9.52 $9.69 $9.09 $9.36 $9.36 1,195,099
2016-04-29 $9.49 $9.69 $9.14 $9.45 $9.45 1,263,301
2016-04-28 $9.43 $9.64 $9.25 $9.39 $9.39 888,309
2016-04-27 $9.26 $9.69 $9.21 $9.44 $9.44 1,279,703
2016-04-26 $8.84 $9.43 $8.59 $9.23 $9.23 1,713,434
2016-04-25 $8.98 $9.11 $8.40 $8.76 $8.76 1,195,743
2016-04-22 $8.41 $9.20 $8.38 $9.05 $9.05 923,954
2016-04-21 $8.62 $8.74 $8.30 $8.37 $8.37 597,160
2016-04-20 $8.38 $8.73 $8.22 $8.56 $8.56 833,862
2016-04-19 $8.06 $8.60 $8.06 $8.52 $8.52 996,209
2016-04-18 $7.38 $8.20 $7.19 $8.00 $8.00 731,233
2016-04-15 $7.44 $7.75 $7.39 $7.58 $7.58 433,920
2016-04-14 $7.66 $7.72 $7.35 $7.51 $7.51 627,728
2016-04-13 $7.21 $7.97 $7.10 $7.65 $7.65 788,067
2016-04-12 $6.90 $7.18 $6.65 $7.14 $7.14 823,771
2016-04-11 $6.98 $7.20 $6.68 $6.86 $6.86 652,863
2016-04-08 $6.86 $6.97 $6.73 $6.88 $6.88 801,158
2016-04-07 $6.85 $6.98 $6.63 $6.73 $6.73 793,387
2016-04-06 $6.95 $7.05 $6.63 $6.90 $6.90 1,475,742
2016-04-05 $7.24 $7.32 $6.55 $6.83 $6.83 1,023,909
2016-04-04 $7.40 $7.78 $7.21 $7.31 $7.31 756,826
2016-04-01 $7.10 $7.52 $6.76 $7.40 $7.40 1,036,472
2016-03-31 $7.41 $7.57 $7.23 $7.33 $7.33 915,797
2016-03-30 $7.73 $7.93 $7.26 $7.39 $7.39 552,007
2016-03-29 $7.04 $7.70 $6.90 $7.65 $7.65 449,599
2016-03-28 $7.28 $7.28 $6.84 $7.17 $7.17 404,723
2016-03-24 $7.00 $7.31 $6.94 $7.30 $7.30 393,125
2016-03-23 $7.66 $7.77 $7.18 $7.21 $7.21 521,754
2016-03-22 $8.19 $8.20 $7.71 $7.83 $7.83 483,030
2016-03-21 $8.19 $8.33 $7.98 $8.18 $8.18 549,546
2016-03-18 $8.58 $8.76 $8.06 $8.20 $8.20 617,075
2016-03-17 $7.97 $8.56 $7.77 $8.30 $8.30 801,810
2016-03-16 $7.06 $8.06 $7.01 $7.89 $7.89 694,160
2016-03-15 $7.37 $7.37 $6.75 $7.00 $7.00 430,390
2016-03-14 $7.77 $7.95 $7.52 $7.53 $7.53 585,761
2016-03-11 $7.42 $8.09 $7.39 $7.93 $7.93 625,998
2016-03-10 $7.55 $7.57 $7.18 $7.27 $7.27 530,056
2016-03-09 $7.89 $7.94 $7.55 $7.60 $7.60 376,501
2016-03-08 $8.25 $8.42 $7.73 $7.75 $7.75 757,777
2016-03-07 $7.65 $8.46 $7.65 $8.38 $8.38 1,524,346
2016-03-04 $7.72 $8.44 $7.49 $7.59 $7.59 1,246,616
2016-03-03 $7.42 $7.86 $7.36 $7.63 $7.63 1,048,718
2016-03-02 $6.95 $7.88 $6.88 $7.51 $7.51 807,213
2016-03-01 $7.42 $7.44 $6.84 $6.95 $6.95 873,040
2016-02-29 $7.02 $7.68 $6.96 $7.28 $7.28 1,091,985
2016-02-26 $6.80 $7.27 $6.78 $7.00 $7.00 727,589
2016-02-25 $6.69 $6.88 $6.26 $6.60 $6.60 344,830
2016-02-24 $6.62 $6.84 $6.37 $6.76 $6.76 473,795
2016-02-23 $6.99 $7.36 $6.76 $6.78 $6.78 443,233
2016-02-22 $7.07 $7.29 $7.01 $7.14 $7.14 803,746
2016-02-19 $7.05 $7.07 $6.75 $6.89 $6.89 369,522
2016-02-18 $6.99 $7.16 $6.87 $7.08 $7.08 695,611
2016-02-17 $6.72 $7.18 $6.72 $6.92 $6.92 688,674
2016-02-16 $6.43 $6.80 $6.26 $6.64 $6.64 666,769
2016-02-12 $6.41 $6.60 $6.11 $6.26 $6.26 587,508
2016-02-11 $6.10 $6.36 $5.92 $6.24 $6.24 621,164
2016-02-10 $6.31 $6.61 $6.12 $6.30 $6.30 418,653
2016-02-09 $6.45 $6.61 $6.25 $6.36 $6.36 614,595
2016-02-08 $6.61 $6.83 $6.34 $6.62 $6.62 575,833
2016-02-05 $6.79 $7.18 $6.73 $6.78 $6.78 599,800
2016-02-04 $6.81 $7.49 $6.72 $6.97 $6.97 967,180
2016-02-03 $6.24 $6.75 $6.03 $6.75 $6.75 720,358
2016-02-02 $6.61 $6.61 $6.10 $6.19 $6.19 874,468
2016-02-01 $6.68 $6.82 $6.18 $6.80 $6.80 1,694,997
2016-01-29 $6.22 $6.68 $6.07 $6.68 $6.68 1,216,765
2016-01-28 $5.93 $6.30 $5.58 $6.12 $6.12 2,495,221
2016-01-27 $5.96 $6.29 $5.82 $5.95 $5.95 1,605,197
2016-01-26 $5.73 $5.85 $5.51 $5.81 $5.81 689,583
2016-01-25 $6.13 $6.34 $5.67 $5.73 $5.73 579,803
2016-01-22 $6.18 $6.41 $6.07 $6.29 $6.29 995,664
2016-01-21 $5.70 $6.06 $5.59 $5.97 $5.97 1,892,148
2016-01-20 $5.55 $5.92 $4.90 $5.86 $5.86 3,326,749
2016-01-19 $7.24 $7.32 $5.47 $5.52 $5.52 5,393,135
2016-01-15 $7.43 $7.60 $7.16 $7.33 $7.33 2,528,045
2016-01-14 $8.08 $8.10 $7.55 $7.67 $7.67 1,333,958
2016-01-13 $8.69 $8.85 $7.80 $7.96 $7.96 868,235
2016-01-12 $9.18 $9.18 $8.42 $8.61 $8.61 1,006,778
2016-01-11 $9.69 $9.69 $8.93 $8.95 $8.95 517,341
2016-01-08 $9.68 $9.87 $9.48 $9.67 $9.67 681,662
2016-01-07 $9.22 $10.01 $9.11 $9.60 $9.60 745,457
2016-01-06 $9.97 $10.15 $9.46 $9.50 $9.50 1,031,424
2016-01-05 $11.09 $11.19 $10.25 $10.27 $10.27 873,690
2016-01-04 $11.06 $11.23 $10.64 $11.11 $11.11 1,257,578
2015-12-31 $11.31 $11.59 $11.01 $11.44 $11.44 958,361
2015-12-30 $11.68 $11.96 $11.29 $11.31 $11.31 587,392
2015-12-29 $11.84 $12.00 $11.63 $11.89 $11.89 576,114
2015-12-28 $11.77 $11.93 $11.59 $11.72 $11.72 480,938
2015-12-24 $11.89 $12.10 $11.71 $12.00 $12.00 260,112
2015-12-23 $11.20 $11.83 $11.15 $11.80 $11.80 761,054
2015-12-22 $10.41 $11.07 $10.35 $10.97 $10.97 729,402
2015-12-21 $10.94 $10.94 $10.02 $10.43 $10.43 1,135,161
2015-12-18 $10.98 $11.06 $10.74 $10.75 $10.75 1,814,935
2015-12-17 $11.45 $11.55 $10.98 $11.05 $11.05 595,731
2015-12-16 $11.39 $11.70 $11.20 $11.46 $11.46 902,068
2015-12-15 $11.11 $11.81 $11.06 $11.39 $11.39 960,754
2015-12-14 $10.80 $11.08 $10.73 $10.92 $10.92 925,966
2015-12-11 $10.67 $10.92 $10.51 $10.76 $10.76 617,391
2015-12-10 $10.64 $11.10 $10.64 $11.06 $11.06 678,367
2015-12-09 $10.85 $11.24 $10.64 $10.87 $10.87 941,674
2015-12-08 $10.71 $11.12 $10.47 $10.92 $10.92 880,818
2015-12-07 $10.86 $10.97 $10.22 $10.76 $10.76 1,039,804
2015-12-04 $11.36 $11.69 $11.03 $11.10 $11.10 972,964
2015-12-03 $12.04 $12.05 $11.54 $11.62 $11.62 1,014,458
2015-12-02 $11.45 $12.06 $11.45 $11.92 $11.92 937,105
2015-12-01 $11.41 $11.68 $11.12 $11.63 $11.63 1,201,733
2015-11-30 $11.26 $11.61 $11.18 $11.42 $11.42 891,616
2015-11-27 $11.36 $11.65 $11.27 $11.35 $11.35 272,058
2015-11-25 $11.23 $11.80 $11.19 $11.53 $11.53 798,045
2015-11-24 $10.98 $11.83 $10.98 $11.46 $11.46 1,143,089
2015-11-23 $10.22 $10.95 $10.11 $10.90 $10.90 916,493
2015-11-20 $10.64 $10.83 $10.22 $10.33 $10.33 1,002,211
2015-11-19 $11.44 $11.46 $10.34 $10.38 $10.38 1,299,835
2015-11-18 $10.79 $11.65 $10.75 $11.49 $11.49 2,496,010
2015-11-17 $9.38 $11.06 $9.25 $10.63 $10.63 4,926,435
2015-11-16 $9.14 $9.36 $8.62 $9.01 $9.01 1,520,208
2015-11-13 $9.38 $9.68 $8.84 $9.15 $9.15 2,693,435
2015-11-12 $8.56 $9.95 $8.51 $9.59 $9.59 5,968,515
2015-11-11 $8.53 $9.59 $8.12 $8.72 $8.72 8,095,915
2015-11-10 $11.35 $11.52 $8.50 $9.04 $9.04 22,206,299
2015-11-09 $18.05 $18.48 $13.56 $14.60 $14.60 15,972,262
2015-11-06 $17.89 $18.30 $17.57 $18.10 $18.10 880,723
2015-11-05 $18.44 $18.94 $17.94 $18.08 $18.08 640,128
2015-11-04 $19.26 $19.51 $18.50 $18.58 $18.58 805,414
2015-11-03 $18.91 $19.80 $18.90 $19.22 $19.22 1,175,415
2015-11-02 $17.95 $19.07 $17.86 $18.88 $18.88 984,047
2015-10-30 $17.83 $18.34 $17.45 $18.10 $18.10 557,698
2015-10-29 $18.45 $18.63 $17.55 $17.81 $17.81 822,080
2015-10-28 $17.62 $18.56 $17.01 $18.46 $18.46 1,505,828
2015-10-27 $17.82 $18.33 $17.15 $17.35 $17.35 1,561,247
2015-10-26 $17.91 $18.32 $17.80 $18.24 $18.24 1,757,734
2015-10-23 $17.75 $18.17 $16.73 $18.00 $18.00 2,206,638
2015-10-22 $17.50 $18.63 $17.27 $17.80 $17.80 3,566,127
2015-10-21 $19.36 $19.90 $18.50 $18.65 $18.65 1,267,709
2015-10-20 $18.91 $19.88 $18.85 $19.46 $19.46 998,333
2015-10-19 $19.32 $19.61 $18.87 $18.95 $18.95 1,601,595
2015-10-16 $20.20 $20.24 $19.50 $19.64 $19.64 988,756
2015-10-15 $19.82 $20.21 $19.44 $20.06 $20.06 1,209,421
2015-10-14 $19.18 $20.06 $18.96 $20.02 $20.02 840,305
2015-10-13 $19.06 $19.91 $18.83 $19.23 $19.23 763,438
2015-10-12 $20.19 $20.24 $19.17 $19.24 $19.24 680,104
2015-10-09 $21.08 $21.15 $20.08 $20.11 $20.11 723,627
2015-10-08 $19.96 $21.12 $19.61 $20.98 $20.98 1,035,145
2015-10-07 $19.95 $20.65 $19.19 $19.88 $19.88 1,061,021
2015-10-06 $18.56 $19.61 $18.35 $19.45 $19.45 1,240,158
2015-10-05 $17.62 $18.53 $17.29 $18.20 $18.20 1,224,103
2015-10-02 $16.83 $17.18 $16.51 $17.02 $17.02 1,255,028
2015-10-01 $16.95 $17.77 $16.66 $17.12 $17.12 904,607
2015-09-30 $17.14 $17.25 $16.42 $16.70 $16.70 912,824
2015-09-29 $17.11 $17.39 $16.67 $16.98 $16.98 871,938
2015-09-28 $17.33 $17.87 $16.52 $17.11 $17.11 1,031,252
2015-09-25 $18.13 $18.38 $17.44 $17.59 $17.59 778,799
2015-09-24 $18.07 $18.13 $17.43 $17.98 $17.98 687,551
2015-09-23 $18.47 $18.96 $18.09 $18.30 $18.30 659,125
2015-09-22 $18.84 $19.10 $18.10 $18.32 $18.32 936,877
2015-09-21 $19.75 $20.17 $19.11 $19.12 $19.12 737,067
2015-09-18 $19.33 $19.75 $19.09 $19.49 $19.49 1,270,998
2015-09-17 $20.02 $20.04 $19.53 $19.64 $19.64 559,124
2015-09-16 $19.41 $20.22 $19.19 $19.85 $19.85 912,731
2015-09-15 $18.76 $19.43 $18.76 $19.35 $19.35 889,464
2015-09-14 $18.97 $19.14 $18.58 $18.84 $18.84 827,619
2015-09-11 $19.56 $19.77 $18.48 $18.97 $18.97 1,115,413
2015-09-10 $19.69 $20.39 $19.39 $19.86 $19.86 1,621,490
2015-09-09 $20.08 $20.51 $19.15 $19.35 $19.35 1,135,480
2015-09-08 $20.69 $20.99 $19.69 $19.85 $19.85 1,271,279
2015-09-04 $20.05 $20.82 $19.57 $20.70 $20.70 1,125,867
2015-09-03 $20.25 $21.72 $20.10 $20.30 $20.30 2,279,140
2015-09-02 $19.19 $20.27 $18.65 $20.20 $20.20 2,710,759
2015-09-01 $18.98 $19.52 $18.49 $19.19 $19.19 1,604,104
2015-08-31 $18.28 $19.65 $17.97 $19.56 $19.56 1,606,999
2015-08-28 $17.96 $19.33 $17.60 $18.36 $18.36 1,398,907
2015-08-27 $17.78 $18.49 $17.70 $18.15 $18.15 1,386,757
2015-08-26 $17.20 $17.58 $16.93 $17.50 $17.50 1,099,894
2015-08-25 $17.36 $17.36 $16.83 $17.05 $17.05 1,101,455
2015-08-24 $15.36 $17.14 $15.26 $16.99 $16.99 414,706
2015-08-21 $16.60 $17.45 $16.36 $17.37 $17.37 1,879,678
2015-08-20 $16.94 $17.20 $16.50 $16.87 $16.87 1,534,444
2015-08-19 $17.65 $17.90 $16.98 $17.00 $17.00 1,074,067
2015-08-18 $17.77 $17.92 $17.48 $17.71 $17.71 795,832

Flotek Industries Inc (FTK) News Headlines

Recent Flotek Industries Inc (FTK) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.