Sprott Focus Trust Inc (FUND)

Exchange: NASDAQ

$8.92 ($0.02) 0.22%

Data as of Nov. 30, 2021

Nov. 30, 2021
Sprott Focus Trust Inc - Daily Information
Click for more stock information on Sprott Focus Trust Inc.
Daily Information Data
Date Nov. 30, 2021
Open $8.85
Previous Close $8.92
High $8.93
Low $8.81
Adjusted Open $8.85
Previous Adjusted Close $8.92
Adjusted High $8.93
Adjusted Low $8.81

About Sprott Focus Trust Inc (FUND)

Sprott Focus Trust, Inc. is a closed-end diversified management investment company whose shares of Common Stock are listed and traded on the Nasdaq Global Select Market. The Fund’s investment goal is long-term capital growth, which it seeks by normally investing at least 65% of its assets in equity securities.

Historical Stock Data for Sprott Focus Trust Inc (FUND)
Date Open High Low Close Adj.Close Volume
2021-11-24 $8.85 $8.93 $8.81 $8.92 $8.92 17,158
2021-11-23 $8.90 $8.91 $8.84 $8.90 $8.90 53,162
2021-11-22 $8.95 $9.07 $8.91 $8.91 $8.91 83,346
2021-11-19 $8.99 $9.06 $8.60 $8.95 $8.95 53,952
2021-11-18 $9.14 $9.14 $9.01 $9.04 $9.04 30,011
2021-11-17 $9.15 $9.17 $9.06 $9.08 $9.08 31,776
2021-11-16 $9.17 $9.21 $9.15 $9.15 $9.15 24,903
2021-11-15 $9.18 $9.21 $9.16 $9.17 $9.17 33,078
2021-11-12 $9.12 $9.18 $9.12 $9.15 $9.15 51,561
2021-11-11 $9.05 $9.11 $9.05 $9.09 $9.09 54,799
2021-11-10 $9.20 $9.22 $9.00 $9.04 $9.04 143,103
2021-11-09 $9.18 $9.51 $9.15 $9.20 $9.20 40,085
2021-11-08 $9.15 $9.18 $9.13 $9.17 $9.17 34,275
2021-11-05 $9.08 $9.15 $9.06 $9.15 $9.15 41,844
2021-11-04 $8.97 $9.04 $8.97 $9.01 $9.01 36,115
2021-11-03 $8.89 $8.95 $8.84 $8.91 $8.91 57,680
2021-11-02 $8.84 $8.96 $8.84 $8.88 $8.88 200,598
2021-11-01 $8.76 $8.84 $8.75 $8.81 $8.81 70,288
2021-10-29 $8.79 $8.80 $8.74 $8.76 $8.76 39,124
2021-10-28 $8.70 $8.76 $8.66 $8.76 $8.76 40,199
2021-10-27 $8.75 $8.77 $8.69 $8.70 $8.70 32,296
2021-10-26 $8.75 $8.81 $8.71 $8.77 $8.77 40,183
2021-10-25 $8.67 $8.80 $8.67 $8.75 $8.75 29,014
2021-10-22 $8.72 $8.75 $8.67 $8.70 $8.70 18,994
2021-10-21 $8.73 $8.74 $8.66 $8.66 $8.66 18,929
2021-10-20 $8.67 $8.73 $8.67 $8.73 $8.73 32,989
2021-10-19 $8.61 $8.70 $8.61 $8.64 $8.64 56,964
2021-10-18 $8.60 $8.65 $8.57 $8.61 $8.61 37,767
2021-10-15 $8.69 $8.69 $8.60 $8.60 $8.60 10,338
2021-10-14 $8.56 $8.65 $8.49 $8.64 $8.64 32,194
2021-10-13 $8.47 $8.55 $8.47 $8.49 $8.49 35,673
2021-10-12 $8.48 $8.48 $8.42 $8.45 $8.45 13,186
2021-10-11 $8.53 $8.55 $8.43 $8.43 $8.43 39,968
2021-10-08 $8.50 $8.58 $8.45 $8.49 $8.49 29,335
2021-10-07 $8.41 $8.59 $8.41 $8.46 $8.46 28,655
2021-10-06 $8.32 $8.38 $8.24 $8.35 $8.35 27,930
2021-10-05 $8.34 $8.41 $8.27 $8.41 $8.41 13,211
2021-10-04 $8.37 $8.37 $8.27 $8.28 $8.28 53,065
2021-10-01 $8.29 $8.40 $8.18 $8.40 $8.40 28,193
2021-09-30 $8.27 $8.34 $8.25 $8.29 $8.29 19,845
2021-09-29 $8.32 $8.35 $8.21 $8.26 $8.26 37,751
2021-09-28 $8.25 $8.31 $8.25 $8.27 $8.27 49,971
2021-09-27 $8.20 $8.29 $8.19 $8.24 $8.24 54,445
2021-09-24 $8.20 $8.22 $8.18 $8.19 $8.19 27,065
2021-09-23 $8.12 $8.24 $8.12 $8.20 $8.20 40,069
2021-09-22 $8.01 $8.12 $8.00 $8.12 $8.12 27,481
2021-09-21 $7.97 $8.00 $7.95 $7.95 $7.95 8,829
2021-09-20 $8.02 $8.08 $7.92 $7.96 $7.96 46,331
2021-09-17 $8.13 $8.21 $8.12 $8.15 $8.15 24,134
2021-09-16 $8.19 $8.27 $8.13 $8.13 $8.13 19,830
2021-09-15 $8.16 $8.23 $8.13 $8.23 $8.23 45,458
2021-09-14 $8.25 $8.25 $8.16 $8.16 $8.16 29,823
2021-09-13 $8.26 $8.31 $8.17 $8.28 $8.28 45,979
2021-09-10 $8.29 $8.37 $8.23 $8.23 $8.23 86,753
2021-09-09 $8.43 $8.51 $8.37 $8.37 $8.24 45,798
2021-09-08 $8.40 $8.59 $8.40 $8.42 $8.29 41,226
2021-09-07 $8.52 $8.55 $8.37 $8.44 $8.31 30,290
2021-09-03 $8.51 $8.69 $8.44 $8.54 $8.41 63,958
2021-09-02 $8.45 $8.49 $8.40 $8.45 $8.32 30,192
2021-09-01 $8.48 $8.51 $8.43 $8.45 $8.32 155,399
2021-08-31 $8.45 $8.47 $8.42 $8.45 $8.32 23,287
2021-08-30 $8.47 $8.49 $8.35 $8.46 $8.33 70,836
2021-08-27 $8.26 $8.43 $8.23 $8.43 $8.30 24,997
2021-08-26 $8.37 $8.40 $8.26 $8.26 $8.14 25,753
2021-08-25 $8.38 $8.39 $8.37 $8.39 $8.26 14,653
2021-08-24 $8.32 $8.39 $8.32 $8.36 $8.23 49,200
2021-08-23 $8.19 $8.41 $8.18 $8.31 $8.19 25,519
2021-08-20 $8.12 $8.27 $8.12 $8.19 $8.07 17,019
2021-08-19 $8.26 $8.26 $8.12 $8.15 $8.02 34,364
2021-08-18 $8.30 $8.41 $8.30 $8.30 $8.18 19,544
2021-08-17 $8.46 $8.46 $8.32 $8.36 $8.23 30,908
2021-08-16 $8.55 $8.56 $8.38 $8.48 $8.35 36,877
2021-08-13 $8.52 $8.64 $8.52 $8.56 $8.43 85,163
2021-08-12 $8.54 $8.57 $8.47 $8.55 $8.42 53,277
2021-08-11 $8.45 $8.53 $8.45 $8.53 $8.40 39,311
2021-08-10 $8.33 $8.40 $8.30 $8.40 $8.27 16,459
2021-08-09 $8.31 $8.35 $8.24 $8.26 $8.14 34,888
2021-08-06 $8.29 $8.31 $8.23 $8.30 $8.18 14,503
2021-08-05 $8.20 $8.29 $8.19 $8.23 $8.11 38,230
2021-08-04 $8.23 $8.28 $8.20 $8.20 $8.08 36,445
2021-08-03 $8.32 $8.32 $8.19 $8.23 $8.11 29,749
2021-08-02 $8.28 $8.40 $8.23 $8.29 $8.17 197,037
2021-07-30 $8.16 $8.20 $8.16 $8.20 $8.08 11,092
2021-07-29 $8.15 $8.27 $8.15 $8.21 $8.09 29,843
2021-07-28 $8.06 $8.12 $8.05 $8.12 $8.00 33,559
2021-07-27 $8.14 $8.21 $8.05 $8.07 $7.95 18,577
2021-07-26 $8.11 $8.18 $8.11 $8.14 $8.02 11,104
2021-07-23 $8.10 $8.16 $8.07 $8.12 $8.00 3,815
2021-07-22 $8.16 $8.16 $8.09 $8.11 $7.99 11,302
2021-07-21 $8.13 $8.20 $8.13 $8.17 $8.05 35,580
2021-07-20 $7.96 $8.12 $7.96 $8.08 $7.96 11,485
2021-07-19 $8.18 $8.18 $7.84 $7.96 $7.84 84,536
2021-07-16 $8.48 $8.48 $8.26 $8.26 $8.14 55,296
2021-07-15 $8.35 $8.42 $8.35 $8.42 $8.29 26,124
2021-07-14 $8.52 $8.53 $8.33 $8.41 $8.28 28,655
2021-07-13 $8.47 $8.50 $8.41 $8.47 $8.34 44,177
2021-07-12 $8.42 $8.52 $8.42 $8.47 $8.34 19,998
2021-07-09 $8.30 $8.48 $8.30 $8.45 $8.32 68,331
2021-07-08 $8.33 $8.36 $8.30 $8.35 $8.22 23,089
2021-07-07 $8.46 $8.46 $8.39 $8.44 $8.31 30,194
2021-07-06 $8.51 $8.54 $8.41 $8.42 $8.29 37,738
2021-07-02 $8.54 $8.54 $8.49 $8.53 $8.40 6,277
2021-07-01 $8.55 $8.57 $8.53 $8.55 $8.42 20,860
2021-06-30 $8.44 $8.53 $8.44 $8.51 $8.38 26,147
2021-06-29 $8.37 $8.47 $8.37 $8.44 $8.31 36,672
2021-06-28 $8.55 $8.55 $8.40 $8.40 $8.27 22,104
2021-06-25 $8.50 $8.57 $8.50 $8.54 $8.41 26,113
2021-06-24 $8.42 $8.51 $8.42 $8.51 $8.38 12,124
2021-06-23 $8.48 $8.49 $8.44 $8.48 $8.35 27,838
2021-06-22 $8.34 $8.41 $8.34 $8.40 $8.27 15,824
2021-06-21 $8.31 $8.40 $8.30 $8.40 $8.27 55,043
2021-06-18 $8.35 $8.40 $8.26 $8.33 $8.21 22,674
2021-06-17 $8.60 $8.69 $8.41 $8.47 $8.34 41,851
2021-06-16 $8.77 $8.77 $8.67 $8.68 $8.55 47,824
2021-06-15 $8.86 $8.91 $8.73 $8.80 $8.67 39,247
2021-06-14 $8.96 $8.96 $8.75 $8.83 $8.70 48,044
2021-06-11 $8.87 $9.18 $8.86 $8.93 $8.80 112,437
2021-06-10 $8.93 $8.99 $8.90 $8.94 $8.69 23,268
2021-06-09 $8.89 $8.92 $8.81 $8.89 $8.64 45,981
2021-06-08 $8.85 $8.87 $8.81 $8.87 $8.63 24,732
2021-06-07 $8.76 $8.85 $8.69 $8.79 $8.55 57,240
2021-06-04 $8.75 $8.79 $8.69 $8.75 $8.51 14,386
2021-06-03 $8.74 $8.77 $8.69 $8.74 $8.50 68,193
2021-06-02 $8.70 $8.83 $8.64 $8.74 $8.50 38,401
2021-06-01 $8.60 $8.67 $8.60 $8.67 $8.43 37,028
2021-05-28 $8.55 $8.59 $8.53 $8.54 $8.30 25,096
2021-05-27 $8.49 $8.60 $8.45 $8.57 $8.33 31,940
2021-05-26 $8.47 $8.52 $8.45 $8.45 $8.22 51,394
2021-05-25 $8.52 $8.56 $8.45 $8.45 $8.22 85,294
2021-05-24 $8.50 $8.55 $8.49 $8.54 $8.30 25,200
2021-05-21 $8.51 $8.52 $8.47 $8.49 $8.26 42,313
2021-05-20 $8.39 $8.45 $8.39 $8.44 $8.21 42,653
2021-05-19 $8.40 $8.41 $8.34 $8.38 $8.15 47,652
2021-05-18 $8.54 $8.56 $8.48 $8.48 $8.25 23,260
2021-05-17 $8.40 $8.48 $8.40 $8.48 $8.25 25,002
2021-05-14 $8.30 $8.43 $8.30 $8.39 $8.16 64,786
2021-05-13 $8.14 $8.30 $8.14 $8.30 $8.07 47,854
2021-05-12 $8.40 $8.41 $8.17 $8.18 $7.95 40,271
2021-05-11 $8.38 $8.47 $8.31 $8.39 $8.16 57,465
2021-05-10 $8.51 $8.64 $8.48 $8.49 $8.26 55,615
2021-05-07 $8.45 $8.55 $8.45 $8.54 $8.30 10,081
2021-05-06 $8.27 $8.45 $8.25 $8.40 $8.17 119,632
2021-05-05 $8.20 $8.27 $8.20 $8.27 $8.04 140,609
2021-05-04 $8.22 $8.22 $8.16 $8.20 $7.97 16,335
2021-05-03 $8.17 $8.23 $8.13 $8.20 $7.97 47,094
2021-04-30 $8.18 $8.19 $8.13 $8.15 $7.92 38,466
2021-04-29 $8.18 $8.22 $8.17 $8.20 $7.97 47,796
2021-04-28 $8.12 $8.18 $8.12 $8.17 $7.94 20,668
2021-04-27 $8.10 $8.17 $8.10 $8.14 $7.92 43,100
2021-04-26 $8.17 $8.19 $8.14 $8.14 $7.92 46,394
2021-04-23 $8.11 $8.17 $8.11 $8.16 $7.93 26,735
2021-04-22 $8.19 $8.19 $8.08 $8.10 $7.88 33,220
2021-04-21 $8.08 $8.19 $8.08 $8.17 $7.94 30,131
2021-04-20 $8.16 $8.17 $7.99 $8.05 $7.83 47,139
2021-04-19 $8.22 $8.22 $8.16 $8.17 $7.94 40,918
2021-04-16 $8.19 $8.20 $8.16 $8.19 $7.96 29,794
2021-04-15 $8.14 $8.23 $8.12 $8.15 $7.92 53,499
2021-04-14 $8.08 $8.25 $8.08 $8.15 $7.92 145,411
2021-04-13 $8.02 $8.14 $7.95 $8.09 $7.87 58,796
2021-04-12 $7.95 $8.10 $7.95 $8.07 $7.85 71,141
2021-04-09 $8.05 $8.08 $8.04 $8.08 $7.86 5,904
2021-04-08 $8.05 $8.08 $8.03 $8.03 $7.81 20,441
2021-04-07 $8.03 $8.06 $7.98 $7.99 $7.77 58,354
2021-04-06 $7.97 $8.07 $7.97 $8.03 $7.81 37,041
2021-04-05 $8.08 $8.17 $7.96 $8.04 $7.82 65,389
2021-04-01 $7.80 $8.02 $7.80 $7.96 $7.74 45,852
2021-03-31 $7.80 $7.83 $7.77 $7.80 $7.58 30,386
2021-03-30 $7.83 $7.87 $7.79 $7.79 $7.57 43,193
2021-03-29 $7.86 $7.89 $7.81 $7.83 $7.61 30,427
2021-03-26 $7.81 $7.87 $7.80 $7.86 $7.64 28,964
2021-03-25 $7.77 $7.79 $7.64 $7.77 $7.56 45,074
2021-03-24 $7.80 $7.94 $7.76 $7.76 $7.55 79,508
2021-03-23 $8.00 $8.02 $7.77 $7.79 $7.57 81,681
2021-03-22 $8.02 $8.04 $8.00 $8.01 $7.79 130,732
2021-03-19 $7.98 $8.09 $7.97 $8.01 $7.79 80,704
2021-03-18 $8.09 $8.13 $7.99 $7.99 $7.77 34,112
2021-03-17 $7.99 $8.15 $7.96 $8.10 $7.87 65,440
2021-03-16 $8.00 $8.02 $7.94 $7.99 $7.77 60,437
2021-03-15 $7.97 $8.01 $7.92 $8.01 $7.79 88,282
2021-03-12 $8.04 $8.04 $7.93 $7.97 $7.75 126,350
2021-03-11 $8.07 $8.15 $8.03 $8.04 $7.72 205,198
2021-03-10 $7.90 $8.01 $7.90 $7.99 $7.67 66,798
2021-03-09 $7.83 $7.90 $7.82 $7.86 $7.54 81,862
2021-03-08 $7.75 $7.90 $7.74 $7.74 $7.43 160,004
2021-03-05 $7.71 $7.74 $7.52 $7.74 $7.43 38,162
2021-03-04 $7.70 $7.77 $7.52 $7.66 $7.35 50,025
2021-03-03 $7.61 $7.78 $7.61 $7.72 $7.41 42,072
2021-03-02 $7.70 $7.71 $7.65 $7.65 $7.34 70,960
2021-03-01 $7.65 $7.72 $7.64 $7.71 $7.40 306,286
2021-02-26 $7.65 $7.73 $7.48 $7.59 $7.28 53,584
2021-02-25 $7.84 $7.84 $7.60 $7.62 $7.31 65,145
2021-02-24 $7.68 $7.85 $7.65 $7.83 $7.52 49,953
2021-02-23 $7.74 $7.74 $7.58 $7.71 $7.40 52,406
2021-02-22 $7.72 $7.81 $7.67 $7.75 $7.44 120,830
2021-02-19 $7.64 $7.73 $7.64 $7.71 $7.40 71,731
2021-02-18 $7.62 $7.64 $7.58 $7.62 $7.31 41,185
2021-02-17 $7.73 $7.76 $7.68 $7.70 $7.39 64,216
2021-02-16 $7.75 $7.84 $7.69 $7.74 $7.43 69,875
2021-02-12 $7.73 $7.78 $7.65 $7.76 $7.45 50,509
2021-02-11 $7.75 $7.79 $7.70 $7.73 $7.42 50,477
2021-02-10 $7.80 $7.84 $7.72 $7.75 $7.44 69,967
2021-02-09 $7.78 $7.79 $7.75 $7.76 $7.45 124,990
2021-02-08 $7.70 $7.85 $7.70 $7.79 $7.48 84,125
2021-02-05 $7.70 $7.75 $7.65 $7.68 $7.37 50,005
2021-02-04 $7.63 $7.68 $7.60 $7.63 $7.32 142,415
2021-02-03 $7.55 $7.59 $7.53 $7.59 $7.28 71,936
2021-02-02 $7.52 $7.61 $7.52 $7.56 $7.26 135,185
2021-02-01 $7.27 $7.52 $7.26 $7.52 $7.22 99,178
2021-01-29 $7.39 $7.48 $7.34 $7.34 $7.05 68,927
2021-01-28 $7.42 $7.47 $7.36 $7.40 $7.10 52,773
2021-01-27 $7.42 $7.46 $7.34 $7.35 $7.05 62,424
2021-01-26 $7.60 $7.60 $7.52 $7.52 $7.22 67,558
2021-01-25 $7.48 $7.58 $7.46 $7.56 $7.26 98,645
2021-01-22 $7.53 $7.53 $7.46 $7.50 $7.20 43,773
2021-01-21 $7.56 $7.62 $7.48 $7.55 $7.25 56,370
2021-01-20 $7.51 $7.56 $7.47 $7.53 $7.23 60,053
2021-01-19 $7.44 $7.47 $7.38 $7.47 $7.17 144,560
2021-01-15 $7.40 $7.43 $7.29 $7.42 $7.12 40,145
2021-01-14 $7.46 $7.53 $7.43 $7.46 $7.16 56,230
2021-01-13 $7.43 $7.48 $7.38 $7.43 $7.13 67,824
2021-01-12 $7.40 $7.52 $7.25 $7.43 $7.13 73,349
2021-01-11 $7.29 $7.47 $7.25 $7.40 $7.10 62,179
2021-01-08 $7.48 $7.48 $7.37 $7.42 $7.12 71,603
2021-01-07 $7.30 $7.47 $7.30 $7.41 $7.11 93,534
2021-01-06 $6.99 $7.28 $6.96 $7.20 $6.91 130,189
2021-01-05 $6.86 $6.95 $6.84 $6.92 $6.64 38,767
2021-01-04 $6.93 $6.99 $6.77 $6.83 $6.56 82,267
2020-12-31 $6.90 $6.90 $6.81 $6.90 $6.62 31,345
2020-12-30 $6.86 $6.90 $6.86 $6.89 $6.61 17,760
2020-12-29 $6.88 $6.89 $6.80 $6.85 $6.57 45,363
2020-12-28 $6.89 $6.94 $6.84 $6.87 $6.59 49,450
2020-12-24 $6.85 $6.89 $6.82 $6.87 $6.59 32,723
2020-12-23 $6.82 $6.88 $6.81 $6.84 $6.57 72,237
2020-12-22 $6.88 $6.88 $6.80 $6.83 $6.56 57,011
2020-12-21 $6.88 $6.88 $6.76 $6.87 $6.59 57,245
2020-12-18 $6.99 $6.99 $6.90 $6.93 $6.65 48,106
2020-12-17 $6.95 $7.00 $6.94 $6.99 $6.71 41,591
2020-12-16 $6.80 $6.94 $6.80 $6.93 $6.65 31,130
2020-12-15 $6.83 $6.88 $6.80 $6.88 $6.60 34,829
2020-12-14 $6.86 $6.89 $6.77 $6.79 $6.52 69,795
2020-12-11 $7.02 $7.02 $6.94 $7.01 $6.52 24,034
2020-12-10 $7.00 $7.04 $6.95 $6.99 $6.50 20,310
2020-12-09 $7.09 $7.11 $6.95 $6.99 $6.50 58,011
2020-12-08 $7.04 $7.14 $7.03 $7.04 $6.55 84,891
2020-12-07 $7.09 $7.12 $7.04 $7.05 $6.56 33,838
2020-12-04 $6.97 $7.10 $6.97 $7.09 $6.60 35,993
2020-12-03 $6.92 $7.00 $6.92 $6.96 $6.48 31,462
2020-12-02 $6.86 $6.93 $6.86 $6.91 $6.43 32,485
2020-12-01 $6.84 $6.89 $6.81 $6.89 $6.41 40,028
2020-11-30 $6.82 $6.82 $6.73 $6.77 $6.30 43,354
2020-11-27 $6.78 $6.83 $6.78 $6.80 $6.33 32,948
2020-11-25 $6.83 $6.83 $6.77 $6.80 $6.33 35,052
2020-11-24 $6.74 $6.85 $6.74 $6.85 $6.37 36,707
2020-11-23 $6.63 $6.74 $6.63 $6.74 $6.27 72,262
2020-11-20 $6.65 $6.65 $6.59 $6.62 $6.16 116,517
2020-11-19 $6.55 $6.61 $6.55 $6.60 $6.14 14,013
2020-11-18 $6.57 $6.64 $6.52 $6.57 $6.11 45,371
2020-11-17 $6.47 $6.57 $6.47 $6.56 $6.10 14,916
2020-11-16 $6.45 $6.57 $6.42 $6.54 $6.08 73,694
2020-11-13 $6.29 $6.38 $6.29 $6.35 $5.91 44,778
2020-11-12 $6.35 $6.35 $6.24 $6.26 $5.82 22,604
2020-11-11 $6.41 $6.41 $6.35 $6.38 $5.94 41,839
2020-11-10 $6.34 $6.40 $6.32 $6.36 $5.92 24,418
2020-11-09 $6.51 $6.54 $6.25 $6.36 $5.92 91,815
2020-11-06 $6.29 $6.30 $6.17 $6.26 $5.82 47,189
2020-11-05 $6.22 $6.32 $6.20 $6.30 $5.86 28,452
2020-11-04 $6.01 $6.19 $6.01 $6.14 $5.71 46,682
2020-11-03 $5.99 $6.09 $5.99 $6.03 $5.61 21,501
2020-11-02 $5.91 $5.98 $5.87 $5.92 $5.51 39,659
2020-10-30 $5.84 $5.85 $5.79 $5.82 $5.41 57,242
2020-10-29 $5.78 $5.91 $5.76 $5.84 $5.43 25,842
2020-10-28 $5.89 $5.89 $5.77 $5.81 $5.41 34,345
2020-10-27 $6.05 $6.05 $5.95 $5.98 $5.56 22,972
2020-10-26 $6.13 $6.13 $6.00 $6.02 $5.60 13,906
2020-10-23 $6.18 $6.21 $6.12 $6.16 $5.73 110,359
2020-10-22 $6.16 $6.20 $6.13 $6.20 $5.77 19,835
2020-10-21 $6.21 $6.26 $6.17 $6.20 $5.77 28,680
2020-10-20 $6.20 $6.24 $6.20 $6.23 $5.80 8,774
2020-10-19 $6.25 $6.27 $6.17 $6.19 $5.76 45,379
2020-10-16 $6.25 $6.33 $6.23 $6.23 $5.80 60,047
2020-10-15 $6.24 $6.26 $6.22 $6.26 $5.82 24,613
2020-10-14 $6.30 $6.34 $6.26 $6.28 $5.84 44,567
2020-10-13 $6.29 $6.29 $6.24 $6.29 $5.85 28,003
2020-10-12 $6.27 $6.35 $6.25 $6.33 $5.88 61,828
2020-10-09 $6.22 $6.25 $6.19 $6.22 $5.79 18,187
2020-10-08 $6.04 $6.18 $6.04 $6.16 $5.73 67,389
2020-10-07 $6.01 $6.09 $5.99 $6.09 $5.67 60,448
2020-10-06 $6.00 $6.08 $5.98 $5.99 $5.57 232,959
2020-10-05 $5.98 $6.09 $5.94 $5.99 $5.57 373,199
2020-10-02 $5.89 $5.98 $5.89 $5.98 $5.56 29,306
2020-10-01 $6.00 $6.00 $5.88 $5.95 $5.54 37,559
2020-09-30 $5.95 $6.02 $5.91 $5.95 $5.54 38,597
2020-09-29 $6.00 $6.00 $5.93 $5.94 $5.53 22,540
2020-09-28 $5.93 $6.00 $5.93 $5.97 $5.55 67,143
2020-09-25 $5.86 $5.89 $5.80 $5.89 $5.48 45,630
2020-09-24 $5.85 $5.89 $5.80 $5.86 $5.45 14,391
2020-09-23 $5.98 $6.00 $5.85 $5.86 $5.45 43,564
2020-09-22 $5.97 $6.00 $5.96 $6.00 $5.58 30,676
2020-09-21 $6.06 $6.07 $5.95 $6.00 $5.58 103,187
2020-09-18 $6.22 $6.23 $6.13 $6.17 $5.74 26,227
2020-09-17 $6.19 $6.24 $6.16 $6.24 $5.81 40,172
2020-09-16 $6.23 $6.30 $6.23 $6.26 $5.82 32,398
2020-09-15 $6.21 $6.27 $6.20 $6.24 $5.81 24,059
2020-09-14 $6.13 $6.22 $6.12 $6.19 $5.76 43,398
2020-09-11 $6.17 $6.21 $6.12 $6.17 $5.64 46,021
2020-09-10 $6.22 $6.24 $6.14 $6.15 $5.62 40,109
2020-09-09 $6.20 $6.23 $6.18 $6.22 $5.69 29,395
2020-09-08 $6.12 $6.18 $6.07 $6.12 $5.60 73,157
2020-09-04 $6.29 $6.29 $6.10 $6.24 $5.71 158,791
2020-09-03 $6.34 $6.37 $6.16 $6.18 $5.65 75,235
2020-09-02 $6.30 $6.41 $6.27 $6.37 $5.83 42,634
2020-09-01 $6.27 $6.31 $6.24 $6.29 $5.75 38,412
2020-08-31 $6.30 $6.32 $6.27 $6.27 $5.73 7,816
2020-08-28 $6.23 $6.30 $6.23 $6.30 $5.76 31,974
2020-08-27 $6.27 $6.27 $6.20 $6.25 $5.72 47,357
2020-08-26 $6.22 $6.24 $6.18 $6.23 $5.70 38,237
2020-08-25 $6.25 $6.27 $6.18 $6.24 $5.71 32,678
2020-08-24 $6.30 $6.35 $6.22 $6.25 $5.72 41,212
2020-08-21 $6.25 $6.27 $6.22 $6.25 $5.72 24,617
2020-08-20 $6.24 $6.28 $6.20 $6.28 $5.74 64,606
2020-08-19 $6.34 $6.35 $6.28 $6.31 $5.77 52,508
2020-08-18 $6.39 $6.39 $6.34 $6.35 $5.81 88,058
2020-08-17 $6.45 $6.45 $6.37 $6.40 $5.85 81,591
2020-08-14 $6.39 $6.41 $6.35 $6.38 $5.83 37,172
2020-08-13 $6.42 $6.49 $6.37 $6.41 $5.86 43,222
2020-08-12 $6.50 $6.50 $6.42 $6.47 $5.92 32,268
2020-08-11 $6.58 $6.58 $6.45 $6.45 $5.90 63,183
2020-08-10 $6.43 $6.52 $6.42 $6.51 $5.95 51,969
2020-08-07 $6.32 $6.41 $6.32 $6.41 $5.86 49,053
2020-08-06 $6.37 $6.41 $6.33 $6.41 $5.86 52,030
2020-08-05 $6.33 $6.38 $6.32 $6.38 $5.83 40,954
2020-08-04 $6.28 $6.29 $6.23 $6.28 $5.75 45,513
2020-08-03 $6.24 $6.31 $6.24 $6.26 $5.73 24,438
2020-07-31 $6.19 $6.22 $6.14 $6.17 $5.64 49,381
2020-07-30 $6.20 $6.25 $6.16 $6.23 $5.70 54,256
2020-07-29 $6.25 $6.30 $6.23 $6.30 $5.76 59,281
2020-07-28 $6.27 $6.27 $6.21 $6.25 $5.72 80,793
2020-07-27 $6.16 $6.26 $6.16 $6.26 $5.73 50,539
2020-07-24 $6.15 $6.18 $6.11 $6.11 $5.59 29,328
2020-07-23 $6.21 $6.28 $6.13 $6.16 $5.63 113,372
2020-07-22 $6.18 $6.25 $6.18 $6.24 $5.71 83,597
2020-07-21 $6.09 $6.28 $6.09 $6.20 $5.67 174,880
2020-07-20 $6.02 $6.16 $5.97 $6.07 $5.55 68,941
2020-07-17 $6.01 $6.10 $6.01 $6.06 $5.54 9,194
2020-07-16 $6.04 $6.08 $6.01 $6.05 $5.53 18,891
2020-07-15 $6.02 $6.08 $6.02 $6.07 $5.55 36,759
2020-07-14 $5.83 $5.95 $5.83 $5.93 $5.42 49,167
2020-07-13 $6.01 $6.02 $5.86 $5.86 $5.36 45,151
2020-07-10 $5.89 $5.94 $5.80 $5.94 $5.43 177,518
2020-07-09 $6.00 $6.01 $5.85 $5.88 $5.38 41,810
2020-07-08 $5.95 $6.05 $5.90 $5.97 $5.46 86,917
2020-07-07 $5.92 $5.95 $5.92 $5.92 $5.41 20,186
2020-07-06 $5.97 $5.98 $5.91 $5.94 $5.43 21,900
2020-07-02 $5.92 $5.93 $5.87 $5.89 $5.39 36,047
2020-07-01 $5.89 $5.90 $5.79 $5.89 $5.39 44,784
2020-06-30 $5.78 $5.91 $5.78 $5.90 $5.40 31,618
2020-06-29 $5.76 $5.81 $5.71 $5.79 $5.30 27,821
2020-06-26 $5.80 $5.81 $5.72 $5.72 $5.23 22,231
2020-06-25 $5.76 $5.84 $5.72 $5.84 $5.34 36,163
2020-06-24 $5.89 $5.89 $5.74 $5.79 $5.30 15,070
2020-06-23 $5.95 $5.99 $5.91 $5.92 $5.41 31,046
2020-06-22 $5.87 $5.91 $5.82 $5.90 $5.40 27,290
2020-06-19 $5.86 $5.95 $5.83 $5.86 $5.36 42,954
2020-06-18 $5.90 $5.90 $5.84 $5.87 $5.37 42,332
2020-06-17 $5.98 $5.99 $5.90 $5.90 $5.40 33,537
2020-06-16 $5.99 $6.07 $5.90 $5.95 $5.44 77,992
2020-06-15 $5.62 $5.91 $5.62 $5.89 $5.39 29,661
2020-06-12 $5.89 $5.96 $5.72 $5.81 $5.31 70,581
2020-06-11 $6.14 $6.14 $5.85 $5.90 $5.30 78,916
2020-06-10 $6.32 $6.33 $6.24 $6.26 $5.62 74,372
2020-06-09 $6.32 $6.36 $6.26 $6.34 $5.69 48,867
2020-06-08 $6.33 $6.40 $6.29 $6.39 $5.74 83,617
2020-06-05 $6.23 $6.29 $6.23 $6.24 $5.60 108,084
2020-06-04 $6.06 $6.10 $6.00 $6.05 $5.43 80,128
2020-06-03 $6.05 $6.07 $5.97 $6.07 $5.45 46,832
2020-06-02 $5.96 $5.97 $5.89 $5.97 $5.36 48,925
2020-06-01 $5.85 $5.95 $5.82 $5.93 $5.32 34,184
2020-05-29 $5.81 $5.87 $5.81 $5.86 $5.26 11,680
2020-05-28 $5.89 $5.93 $5.77 $5.84 $5.24 70,323
2020-05-27 $5.89 $5.91 $5.75 $5.88 $5.28 159,082
2020-05-26 $5.81 $5.87 $5.77 $5.81 $5.22 92,096
2020-05-22 $5.77 $5.77 $5.70 $5.71 $5.13 13,273
2020-05-21 $5.76 $5.79 $5.74 $5.77 $5.18 26,628
2020-05-20 $5.80 $5.86 $5.75 $5.75 $5.16 71,743
2020-05-19 $5.67 $5.82 $5.65 $5.74 $5.15 35,252
2020-05-18 $5.47 $5.71 $5.47 $5.67 $5.09 35,804
2020-05-15 $5.33 $5.47 $5.26 $5.46 $4.90 31,359
2020-05-14 $5.36 $5.45 $5.28 $5.45 $4.89 17,703
2020-05-13 $5.53 $5.56 $5.40 $5.40 $4.85 29,646
2020-05-12 $5.74 $5.74 $5.60 $5.61 $5.04 20,377
2020-05-11 $5.68 $5.73 $5.64 $5.72 $5.13 22,615
2020-05-08 $5.65 $5.73 $5.62 $5.73 $5.14 46,014
2020-05-07 $5.51 $5.60 $5.51 $5.55 $4.98 25,772
2020-05-06 $5.55 $5.56 $5.45 $5.48 $4.92 30,462
2020-05-05 $5.56 $5.64 $5.53 $5.55 $4.98 29,729
2020-05-04 $5.40 $5.50 $5.38 $5.50 $4.94 70,241
2020-05-01 $5.55 $5.55 $5.45 $5.49 $4.93 45,194
2020-04-30 $5.71 $5.77 $5.64 $5.65 $5.07 177,970
2020-04-29 $5.69 $5.83 $5.67 $5.81 $5.22 75,413
2020-04-28 $5.62 $5.63 $5.56 $5.56 $4.99 57,181
2020-04-27 $5.50 $5.52 $5.49 $5.52 $4.96 34,031
2020-04-24 $5.44 $5.47 $5.38 $5.46 $4.90 51,896
2020-04-23 $5.39 $5.49 $5.37 $5.39 $4.84 28,604
2020-04-22 $5.36 $5.40 $5.34 $5.36 $4.81 67,404
2020-04-21 $5.25 $5.29 $5.24 $5.29 $4.75 16,616
2020-04-20 $5.40 $5.46 $5.31 $5.40 $4.85 27,780
2020-04-17 $5.40 $5.48 $5.38 $5.45 $4.89 25,049
2020-04-16 $5.34 $5.42 $5.29 $5.42 $4.87 38,331
2020-04-15 $5.34 $5.40 $5.30 $5.34 $4.79 19,629
2020-04-14 $5.50 $5.59 $5.45 $5.55 $4.98 31,546
2020-04-13 $5.50 $5.50 $5.34 $5.38 $4.83 42,830
2020-04-09 $5.39 $5.61 $5.39 $5.47 $4.91 122,430
2020-04-08 $5.13 $5.28 $5.13 $5.25 $4.71 59,081
2020-04-07 $5.23 $5.34 $5.06 $5.13 $4.60 74,686
2020-04-06 $4.81 $5.03 $4.81 $4.97 $4.46 22,566
2020-04-03 $4.71 $4.86 $4.65 $4.71 $4.23 60,465
2020-04-02 $4.62 $4.85 $4.62 $4.76 $4.27 35,730
2020-04-01 $4.85 $4.93 $4.75 $4.75 $4.26 125,374
2020-03-31 $5.11 $5.22 $5.03 $5.04 $4.52 69,637
2020-03-30 $5.15 $5.25 $5.09 $5.12 $4.60 39,690
2020-03-27 $5.19 $5.51 $5.10 $5.19 $4.66 49,273
2020-03-26 $5.10 $5.37 $5.09 $5.37 $4.82 69,023
2020-03-25 $4.73 $5.18 $4.73 $5.00 $4.49 193,945
2020-03-24 $4.53 $4.71 $4.51 $4.71 $4.23 74,459
2020-03-23 $4.43 $4.43 $4.03 $4.15 $3.73 67,519
2020-03-20 $4.38 $4.99 $4.33 $4.33 $3.89 58,350
2020-03-19 $4.35 $4.40 $4.02 $4.37 $3.92 201,709
2020-03-18 $4.58 $4.66 $4.02 $4.30 $3.86 203,209
2020-03-17 $4.71 $4.82 $4.60 $4.81 $4.32 48,919
2020-03-16 $4.00 $4.76 $4.00 $4.63 $4.16 127,754
2020-03-13 $5.16 $5.16 $4.76 $5.10 $4.58 101,958
2020-03-12 $5.38 $5.38 $4.56 $4.81 $4.32 205,915
2020-03-11 $5.77 $5.83 $5.50 $5.50 $4.82 47,098
2020-03-10 $6.00 $6.02 $5.77 $5.97 $5.23 130,650
2020-03-09 $6.30 $6.30 $5.67 $5.89 $5.16 66,407
2020-03-06 $6.60 $6.60 $6.40 $6.52 $5.72 75,653
2020-03-05 $6.81 $6.81 $6.66 $6.68 $5.86 105,082
2020-03-04 $6.79 $6.91 $6.75 $6.91 $6.06 40,187
2020-03-03 $6.72 $6.88 $6.67 $6.68 $5.86 138,006
2020-03-02 $6.49 $6.69 $6.43 $6.67 $5.85 133,876
2020-02-28 $6.56 $6.56 $6.34 $6.51 $5.71 138,082
2020-02-27 $6.86 $6.86 $6.65 $6.68 $5.86 124,156
2020-02-26 $7.01 $7.07 $6.95 $6.96 $6.10 90,138
2020-02-25 $7.22 $7.26 $7.00 $7.01 $6.14 80,849
2020-02-24 $7.23 $7.24 $7.15 $7.21 $6.32 88,529
2020-02-21 $7.40 $7.40 $7.35 $7.38 $6.47 30,195
2020-02-20 $7.44 $7.45 $7.37 $7.45 $6.53 29,928
2020-02-19 $7.39 $7.46 $7.37 $7.43 $6.51 47,648
2020-02-18 $7.43 $7.43 $7.34 $7.39 $6.48 83,272
2020-02-14 $7.48 $7.49 $7.42 $7.43 $6.51 44,036
2020-02-13 $7.47 $7.48 $7.42 $7.44 $6.52 37,691
2020-02-12 $7.45 $7.48 $7.42 $7.48 $6.56 29,928
2020-02-11 $7.38 $7.45 $7.34 $7.44 $6.52 38,792
2020-02-10 $7.32 $7.39 $7.23 $7.39 $6.48 60,243
2020-02-07 $7.37 $7.37 $7.33 $7.34 $6.43 38,455
2020-02-06 $7.37 $7.42 $7.35 $7.37 $6.46 71,287
2020-02-05 $7.29 $7.38 $7.29 $7.33 $6.43 48,924
2020-02-04 $7.21 $7.28 $7.21 $7.26 $6.36 22,760
2020-02-03 $7.17 $7.23 $7.15 $7.20 $6.31 17,431
2020-01-31 $7.28 $7.32 $7.11 $7.17 $6.28 36,765
2020-01-30 $7.26 $7.30 $7.26 $7.27 $6.37 56,951
2020-01-29 $7.33 $7.35 $7.26 $7.30 $6.40 27,269
2020-01-28 $7.27 $7.29 $7.26 $7.29 $6.39 22,524
2020-01-27 $7.30 $7.32 $7.25 $7.25 $6.35 119,042
2020-01-24 $7.40 $7.46 $7.37 $7.38 $6.47 39,633
2020-01-23 $7.40 $7.47 $7.39 $7.44 $6.52 9,081
2020-01-22 $7.48 $7.48 $7.42 $7.44 $6.52 7,397
2020-01-21 $7.49 $7.49 $7.39 $7.44 $6.52 28,942
2020-01-17 $7.47 $7.49 $7.42 $7.47 $6.55 19,996
2020-01-16 $7.46 $7.46 $7.41 $7.45 $6.53 60,913
2020-01-15 $7.43 $7.45 $7.40 $7.42 $6.50 67,956
2020-01-14 $7.38 $7.45 $7.38 $7.44 $6.52 76,858
2020-01-13 $7.37 $7.41 $7.29 $7.41 $6.50 35,837
2020-01-10 $7.29 $7.36 $7.26 $7.35 $6.44 30,519
2020-01-09 $7.36 $7.36 $7.25 $7.31 $6.41 35,445
2020-01-08 $7.32 $7.36 $7.32 $7.36 $6.45 21,617
2020-01-07 $7.31 $7.37 $7.21 $7.34 $6.43 35,078
2020-01-06 $7.30 $7.35 $7.25 $7.30 $6.40 59,799
2020-01-03 $7.38 $7.38 $7.20 $7.33 $6.43 71,293
2020-01-02 $7.39 $7.40 $7.34 $7.38 $6.47 34,939
2019-12-31 $7.33 $7.41 $7.33 $7.36 $6.45 77,716
2019-12-30 $7.31 $7.34 $7.26 $7.32 $6.42 19,758
2019-12-27 $7.35 $7.36 $7.31 $7.36 $6.45 18,261
2019-12-26 $7.38 $7.39 $7.31 $7.32 $6.42 18,967
2019-12-24 $7.32 $7.35 $7.27 $7.34 $6.43 4,677
2019-12-23 $7.25 $7.30 $7.24 $7.30 $6.40 45,052
2019-12-20 $7.20 $7.25 $7.18 $7.25 $6.35 26,790
2019-12-19 $7.22 $7.25 $7.18 $7.25 $6.35 26,917
2019-12-18 $7.19 $7.22 $7.14 $7.19 $6.30 4,603
2019-12-17 $7.19 $7.20 $7.11 $7.20 $6.31 27,551
2019-12-16 $7.05 $7.18 $7.05 $7.16 $6.28 51,831
2019-12-13 $7.11 $7.12 $7.09 $7.09 $6.21 27,838
2019-12-12 $7.08 $7.13 $7.02 $7.11 $6.23 29,586
2019-12-11 $7.11 $7.14 $7.07 $7.14 $6.16 36,851
2019-12-10 $7.11 $7.14 $7.05 $7.11 $6.13 137,907
2019-12-09 $7.13 $7.15 $7.05 $7.11 $6.13 35,322
2019-12-06 $7.09 $7.14 $7.08 $7.14 $6.16 25,910
2019-12-05 $7.06 $7.06 $7.00 $7.05 $6.08 61,715
2019-12-04 $7.04 $7.07 $7.02 $7.06 $6.09 13,711
2019-12-03 $7.00 $7.01 $6.92 $7.00 $6.04 42,941
2019-12-02 $7.01 $7.05 $7.00 $7.04 $6.07 36,299
2019-11-29 $7.07 $7.07 $7.02 $7.02 $6.05 1,676
2019-11-27 $7.01 $7.10 $7.01 $7.07 $6.10 109,545
2019-11-26 $7.03 $7.03 $6.94 $7.01 $6.05 14,119
2019-11-25 $7.00 $7.05 $6.97 $7.05 $6.08 54,486
2019-11-22 $6.93 $7.01 $6.93 $6.99 $6.03 29,253
2019-11-21 $6.99 $7.00 $6.90 $6.90 $5.95 13,082
2019-11-20 $6.97 $7.01 $6.96 $6.97 $6.01 17,104
2019-11-19 $6.99 $7.02 $6.99 $6.99 $6.03 19,465
2019-11-18 $7.02 $7.03 $6.99 $7.03 $6.06 22,823
2019-11-15 $7.03 $7.03 $7.02 $7.03 $6.06 67,579
2019-11-14 $7.06 $7.06 $7.02 $7.03 $6.06 48,980
2019-11-13 $7.10 $7.10 $7.04 $7.08 $6.11 21,752
2019-11-12 $7.15 $7.15 $7.10 $7.11 $6.13 27,356
2019-11-11 $7.08 $7.13 $7.02 $7.10 $6.12 25,256
2019-11-08 $7.11 $7.13 $7.08 $7.13 $6.15 35,344
2019-11-07 $7.09 $7.12 $7.08 $7.12 $6.14 48,397
2019-11-06 $7.08 $7.08 $7.04 $7.06 $6.09 20,239
2019-11-05 $7.01 $7.10 $7.01 $7.09 $6.11 44,223
2019-11-04 $7.05 $7.05 $7.01 $7.02 $6.05 19,381
2019-11-01 $6.89 $6.99 $6.89 $6.99 $6.03 21,843
2019-10-31 $6.89 $6.90 $6.86 $6.88 $5.93 27,275
2019-10-30 $6.89 $6.93 $6.88 $6.91 $5.96 28,966
2019-10-29 $6.90 $6.93 $6.89 $6.91 $5.96 27,526
2019-10-28 $6.90 $6.96 $6.90 $6.91 $5.96 41,986
2019-10-25 $6.85 $6.92 $6.85 $6.87 $5.92 14,064
2019-10-24 $6.75 $6.84 $6.75 $6.84 $5.90 41,237
2019-10-23 $6.73 $6.74 $6.68 $6.74 $5.81 28,869
2019-10-22 $6.69 $6.74 $6.67 $6.69 $5.77 8,971
2019-10-21 $6.65 $6.70 $6.65 $6.68 $5.76 9,050
2019-10-18 $6.64 $6.66 $6.61 $6.63 $5.72 9,916
2019-10-17 $6.66 $6.66 $6.60 $6.65 $5.74 52,647
2019-10-16 $6.65 $6.66 $6.62 $6.62 $5.71 14,804
2019-10-15 $6.65 $6.70 $6.64 $6.65 $5.74 32,076
2019-10-14 $6.64 $6.69 $6.62 $6.63 $5.72 21,611
2019-10-11 $6.63 $6.68 $6.63 $6.65 $5.74 22,416
2019-10-10 $6.52 $6.60 $6.52 $6.58 $5.67 53,780
2019-10-09 $6.54 $6.68 $6.45 $6.54 $5.64 78,509
2019-10-08 $6.56 $6.61 $6.48 $6.53 $5.63 70,344
2019-10-07 $6.62 $6.68 $6.52 $6.57 $5.67 60,132
2019-10-04 $6.63 $6.67 $6.60 $6.67 $5.75 17,335
2019-10-03 $6.53 $6.66 $6.46 $6.61 $5.70 90,482
2019-10-02 $6.61 $6.62 $6.51 $6.55 $5.65 45,140
2019-10-01 $6.73 $6.75 $6.64 $6.67 $5.75 135,624
2019-09-30 $6.70 $6.77 $6.70 $6.74 $5.81 110,027
2019-09-27 $6.86 $6.86 $6.70 $6.74 $5.81 225,292
2019-09-26 $6.89 $6.90 $6.85 $6.87 $5.92 47,984
2019-09-25 $6.87 $6.92 $6.87 $6.92 $5.97 39,003
2019-09-24 $6.97 $6.99 $6.87 $6.89 $5.94 29,949
2019-09-23 $6.93 $6.96 $6.93 $6.96 $6.00 14,731
2019-09-20 $6.94 $6.97 $6.91 $6.91 $5.96 14,842
2019-09-19 $6.91 $7.00 $6.90 $6.92 $5.97 23,396
2019-09-18 $6.94 $6.98 $6.93 $6.94 $5.99 19,274
2019-09-17 $6.96 $6.98 $6.93 $6.96 $6.00 30,888
2019-09-16 $6.94 $6.98 $6.93 $6.96 $6.00 13,940
2019-09-13 $6.97 $6.98 $6.91 $6.96 $6.00 54,880
2019-09-12 $6.98 $7.05 $6.98 $7.05 $5.98 34,588
2019-09-11 $6.89 $7.02 $6.89 $6.99 $5.93 41,797
2019-09-10 $6.84 $6.88 $6.80 $6.88 $5.84 38,066
2019-09-09 $6.77 $6.86 $6.76 $6.81 $5.78 23,785
2019-09-06 $6.78 $6.80 $6.71 $6.79 $5.76 43,679
2019-09-05 $6.74 $6.80 $6.72 $6.78 $5.75 30,047
2019-09-04 $6.69 $6.72 $6.69 $6.71 $5.70 44,014
2019-09-03 $6.61 $6.66 $6.55 $6.64 $5.64 58,270
2019-08-30 $6.56 $6.66 $6.56 $6.62 $5.62 81,857
2019-08-29 $6.49 $6.62 $6.49 $6.57 $5.58 97,150
2019-08-28 $6.47 $6.52 $6.47 $6.50 $5.52 41,666
2019-08-27 $6.55 $6.60 $6.47 $6.47 $5.49 29,438
2019-08-26 $6.54 $6.59 $6.51 $6.51 $5.53 13,827
2019-08-23 $6.60 $6.60 $6.50 $6.50 $5.52 33,397
2019-08-22 $6.56 $6.68 $6.56 $6.60 $5.60 17,831
2019-08-21 $6.60 $6.64 $6.57 $6.58 $5.58 20,911
2019-08-20 $6.59 $6.65 $6.54 $6.54 $5.55 69,483
2019-08-19 $6.59 $6.65 $6.59 $6.62 $5.62 10,785
2019-08-16 $6.56 $6.64 $6.55 $6.57 $5.58 12,036
2019-08-15 $6.57 $6.57 $6.47 $6.52 $5.53 29,935
2019-08-14 $6.61 $6.66 $6.54 $6.54 $5.55 45,941
2019-08-13 $6.66 $6.74 $6.66 $6.69 $5.68 30,788
2019-08-12 $6.67 $6.69 $6.60 $6.69 $5.68 14,743
2019-08-09 $6.69 $6.73 $6.69 $6.69 $5.68 29,266
2019-08-08 $6.75 $6.80 $6.74 $6.78 $5.75 5,046
2019-08-07 $6.65 $6.69 $6.61 $6.68 $5.67 18,454
2019-08-06 $6.73 $6.73 $6.62 $6.68 $5.67 143,874
2019-08-05 $6.70 $6.72 $6.63 $6.67 $5.66 56,950
2019-08-02 $6.82 $6.82 $6.76 $6.79 $5.76 37,568
2019-08-01 $6.91 $6.95 $6.81 $6.83 $5.80 89,820
2019-07-31 $6.84 $6.93 $6.74 $6.85 $5.81 71,137
2019-07-30 $6.77 $6.89 $6.77 $6.89 $5.85 35,237
2019-07-29 $6.86 $6.88 $6.85 $6.85 $5.81 28,528
2019-07-26 $6.87 $6.89 $6.84 $6.87 $5.83 37,157
2019-07-25 $6.89 $6.89 $6.83 $6.84 $5.81 29,454
2019-07-24 $6.81 $6.93 $6.79 $6.90 $5.86 43,433
2019-07-23 $6.81 $6.84 $6.78 $6.82 $5.79 45,225
2019-07-22 $6.75 $6.81 $6.75 $6.76 $5.74 107,639
2019-07-19 $6.78 $6.81 $6.73 $6.76 $5.74 48,703
2019-07-18 $6.72 $6.77 $6.69 $6.76 $5.74 37,951
2019-07-17 $6.69 $6.72 $6.69 $6.71 $5.70 40,695
2019-07-16 $6.71 $6.78 $6.66 $6.74 $5.72 63,302
2019-07-15 $6.73 $6.78 $6.70 $6.73 $5.71 76,212
2019-07-12 $6.71 $6.76 $6.71 $6.76 $5.74 42,651
2019-07-11 $6.70 $6.73 $6.65 $6.69 $5.68 21,535
2019-07-10 $6.64 $6.71 $6.64 $6.70 $5.69 29,413
2019-07-09 $6.57 $6.64 $6.56 $6.62 $5.62 171,612
2019-07-08 $6.69 $6.69 $6.60 $6.62 $5.62 21,311
2019-07-05 $6.66 $6.69 $6.61 $6.68 $5.67 27,976
2019-07-03 $6.70 $6.72 $6.66 $6.69 $5.68 39,421
2019-07-02 $6.71 $6.75 $6.68 $6.68 $5.67 19,366
2019-07-01 $6.84 $6.85 $6.72 $6.73 $5.71 29,769
2019-06-28 $6.69 $6.76 $6.64 $6.74 $5.72 25,011
2019-06-27 $6.54 $6.66 $6.50 $6.65 $5.64 41,743
2019-06-26 $6.53 $6.54 $6.49 $6.53 $5.54 20,934
2019-06-25 $6.57 $6.58 $6.49 $6.49 $5.51 19,461
2019-06-24 $6.56 $6.58 $6.53 $6.54 $5.55 22,569
2019-06-21 $6.50 $6.57 $6.50 $6.54 $5.55 29,606
2019-06-20 $6.56 $6.57 $6.52 $6.54 $5.55 20,448
2019-06-19 $6.44 $6.47 $6.41 $6.45 $5.47 36,199
2019-06-18 $6.35 $6.47 $6.35 $6.43 $5.46 54,765
2019-06-17 $6.35 $6.38 $6.34 $6.34 $5.38 19,895
2019-06-14 $6.35 $6.37 $6.33 $6.34 $5.38 91,497
2019-06-13 $6.45 $6.47 $6.29 $6.39 $5.42 70,951
2019-06-12 $6.52 $6.53 $6.48 $6.50 $5.42 111,719
2019-06-11 $6.56 $6.59 $6.52 $6.52 $5.44 36,587
2019-06-10 $6.55 $6.63 $6.52 $6.54 $5.45 47,461
2019-06-07 $6.51 $6.57 $6.50 $6.52 $5.44 92,080
2019-06-06 $6.48 $6.54 $6.45 $6.52 $5.44 70,169
2019-06-05 $6.48 $6.58 $6.40 $6.46 $5.39 84,052
2019-06-04 $6.35 $6.49 $6.35 $6.48 $5.40 67,724
2019-06-03 $6.30 $6.39 $6.30 $6.34 $5.29 30,122
2019-05-31 $6.31 $6.31 $6.26 $6.29 $5.24 34,279
2019-05-30 $6.34 $6.38 $6.34 $6.35 $5.29 14,230
2019-05-29 $6.43 $6.48 $6.31 $6.32 $5.27 40,422
2019-05-28 $6.50 $6.50 $6.42 $6.42 $5.35 25,771
2019-05-24 $6.61 $6.63 $6.44 $6.50 $5.42 58,518
2019-05-23 $6.59 $6.61 $6.55 $6.56 $5.47 50,282
2019-05-22 $6.67 $6.70 $6.65 $6.65 $5.54 28,237
2019-05-21 $6.67 $6.70 $6.61 $6.70 $5.59 38,412
2019-05-20 $6.66 $6.67 $6.55 $6.61 $5.51 34,794
2019-05-17 $6.69 $6.74 $6.67 $6.67 $5.56 30,669
2019-05-16 $6.70 $6.75 $6.68 $6.72 $5.60 66,103
2019-05-15 $6.69 $6.73 $6.64 $6.70 $5.59 185,294
2019-05-14 $6.76 $6.79 $6.67 $6.74 $5.62 42,273
2019-05-13 $6.82 $6.82 $6.70 $6.70 $5.59 23,112
2019-05-10 $6.86 $6.88 $6.81 $6.88 $5.74 14,906
2019-05-09 $6.92 $6.92 $6.84 $6.89 $5.74 48,264
2019-05-08 $6.96 $7.00 $6.94 $6.94 $5.79 49,247
2019-05-07 $6.96 $6.97 $6.90 $6.94 $5.79 54,223
2019-05-06 $6.95 $7.04 $6.95 $7.04 $5.87 51,766
2019-05-03 $6.96 $7.00 $6.93 $7.00 $5.84 37,556
2019-05-02 $6.99 $6.99 $6.78 $6.92 $5.77 178,831
2019-05-01 $7.01 $7.04 $6.97 $6.99 $5.83 27,249
2019-04-30 $7.01 $7.01 $6.98 $7.01 $5.84 17,443
2019-04-29 $7.03 $7.03 $6.98 $7.02 $5.85 26,739
2019-04-26 $7.04 $7.06 $6.99 $7.05 $5.88 58,398
2019-04-25 $7.11 $7.14 $7.08 $7.09 $5.91 23,588
2019-04-24 $7.03 $7.11 $6.96 $7.11 $5.93 36,629
2019-04-23 $7.06 $7.09 $7.04 $7.06 $5.89 31,086
2019-04-22 $7.10 $7.10 $6.97 $7.07 $5.89 111,910
2019-04-18 $7.06 $7.13 $7.03 $7.09 $5.91 57,838
2019-04-17 $7.03 $7.13 $7.03 $7.10 $5.92 43,092
2019-04-16 $7.04 $7.12 $7.00 $7.11 $5.92 73,811
2019-04-15 $7.09 $7.09 $7.02 $7.08 $5.90 19,222
2019-04-12 $7.06 $7.11 $7.00 $7.11 $5.93 48,141
2019-04-11 $7.02 $7.07 $7.02 $7.05 $5.88 44,193
2019-04-10 $7.02 $7.05 $7.02 $7.04 $5.87 29,107
2019-04-09 $7.04 $7.04 $6.98 $7.03 $5.86 31,754
2019-04-08 $6.98 $7.05 $6.96 $7.04 $5.87 37,749
2019-04-05 $6.94 $6.98 $6.94 $6.98 $5.82 32,351
2019-04-04 $6.95 $6.96 $6.93 $6.93 $5.78 12,636
2019-04-03 $6.86 $6.99 $6.86 $6.95 $5.79 56,180
2019-04-02 $6.86 $6.91 $6.83 $6.87 $5.73 582,822
2019-04-01 $6.83 $6.91 $6.83 $6.85 $5.71 267,478
2019-03-29 $6.79 $6.85 $6.79 $6.85 $5.71 83,676
2019-03-28 $6.73 $6.79 $6.73 $6.77 $5.64 26,513
2019-03-27 $6.79 $6.80 $6.73 $6.76 $5.64 26,823
2019-03-26 $6.71 $6.82 $6.71 $6.77 $5.64 41,958
2019-03-25 $6.73 $6.75 $6.68 $6.75 $5.63 37,473
2019-03-22 $6.88 $6.89 $6.76 $6.77 $5.64 31,678
2019-03-21 $6.81 $6.89 $6.78 $6.88 $5.74 104,362
2019-03-20 $6.87 $6.88 $6.82 $6.82 $5.69 21,864
2019-03-19 $6.88 $6.91 $6.84 $6.86 $5.72 13,164
2019-03-18 $6.85 $6.92 $6.85 $6.85 $5.71 34,073
2019-03-15 $6.88 $6.88 $6.76 $6.83 $5.69 37,019
2019-03-14 $6.92 $6.93 $6.79 $6.80 $5.67 53,327
2019-03-13 $6.85 $6.93 $6.85 $6.92 $5.67 38,822
2019-03-12 $6.86 $6.88 $6.83 $6.87 $5.63 21,299
2019-03-11 $6.79 $6.85 $6.79 $6.82 $5.59 42,431
2019-03-08 $6.77 $6.77 $6.74 $6.75 $5.53 30,100
2019-03-07 $6.81 $6.83 $6.72 $6.77 $5.55 46,727
2019-03-06 $6.90 $6.99 $6.80 $6.80 $5.57 87,464
2019-03-05 $6.95 $6.95 $6.92 $6.94 $5.69 25,273
2019-03-04 $7.04 $7.04 $6.90 $6.96 $5.70 187,892
2019-03-01 $6.97 $6.99 $6.92 $6.95 $5.69 26,033
2019-02-28 $6.90 $6.93 $6.90 $6.91 $5.66 34,681
2019-02-27 $6.92 $6.96 $6.91 $6.94 $5.69 25,791
2019-02-26 $6.93 $6.97 $6.92 $6.92 $5.67 32,730
2019-02-25 $6.95 $7.17 $6.94 $6.94 $5.69 264,434
2019-02-22 $6.92 $6.97 $6.90 $6.93 $5.68 38,408
2019-02-21 $6.95 $6.96 $6.90 $6.91 $5.66 68,955
2019-02-20 $6.87 $7.00 $6.85 $6.95 $5.69 72,085
2019-02-19 $6.79 $6.85 $6.78 $6.84 $5.60 44,853
2019-02-15 $6.80 $6.80 $6.78 $6.80 $5.57 25,016
2019-02-14 $6.70 $6.78 $6.70 $6.78 $5.55 17,282
2019-02-13 $6.70 $6.75 $6.70 $6.73 $5.51 39,060
2019-02-12 $6.67 $6.74 $6.67 $6.71 $5.50 16,767
2019-02-11 $6.66 $6.66 $6.62 $6.65 $5.45 22,206
2019-02-08 $6.64 $6.65 $6.60 $6.64 $5.44 18,863
2019-02-07 $6.71 $6.71 $6.61 $6.65 $5.45 103,275
2019-02-06 $6.68 $6.72 $6.68 $6.72 $5.51 28,244
2019-02-05 $6.67 $6.71 $6.66 $6.68 $5.47 22,464
2019-02-04 $6.65 $6.66 $6.62 $6.66 $5.46 13,630
2019-02-01 $6.62 $6.64 $6.60 $6.60 $5.41 53,548
2019-01-31 $6.56 $6.61 $6.56 $6.59 $5.40 72,207
2019-01-30 $6.48 $6.62 $6.48 $6.56 $5.37 62,804
2019-01-29 $6.50 $6.51 $6.48 $6.51 $5.33 59,863
2019-01-28 $6.46 $6.49 $6.45 $6.48 $5.31 33,916
2019-01-25 $6.44 $6.48 $6.44 $6.47 $5.30 30,321
2019-01-24 $6.35 $6.38 $6.34 $6.34 $5.19 44,236
2019-01-23 $6.36 $6.36 $6.30 $6.32 $5.18 84,141
2019-01-22 $6.48 $6.48 $6.34 $6.35 $5.20 68,459
2019-01-18 $6.38 $6.49 $6.38 $6.44 $5.28 97,545
2019-01-17 $6.33 $6.38 $6.32 $6.36 $5.21 33,516
2019-01-16 $6.34 $6.37 $6.34 $6.35 $5.20 40,500
2019-01-15 $6.34 $6.34 $6.29 $6.33 $5.19 60,785
2019-01-14 $6.35 $6.35 $6.29 $6.31 $5.17 50,614
2019-01-11 $6.32 $6.35 $6.28 $6.35 $5.20 142,369
2019-01-10 $6.23 $6.31 $6.23 $6.30 $5.16 38,547
2019-01-09 $6.19 $6.28 $6.19 $6.24 $5.11 68,655
2019-01-08 $6.05 $6.23 $6.05 $6.15 $5.04 66,318
2019-01-07 $5.94 $6.09 $5.94 $6.05 $4.96 98,538
2019-01-04 $5.86 $5.94 $5.86 $5.93 $4.86 82,185
2019-01-03 $5.86 $5.91 $5.80 $5.81 $4.76 192,179
2019-01-02 $5.76 $5.93 $5.72 $5.88 $4.82 51,961
2018-12-31 $5.81 $5.95 $5.75 $5.78 $4.74 233,521
2018-12-28 $5.74 $5.82 $5.72 $5.77 $4.73 130,393
2018-12-27 $5.69 $5.75 $5.64 $5.70 $4.67 79,275
2018-12-26 $5.55 $5.80 $5.52 $5.73 $4.69 76,145
2018-12-24 $5.51 $5.53 $5.46 $5.51 $4.51 36,572
2018-12-21 $5.69 $5.75 $5.51 $5.51 $4.51 85,338
2018-12-20 $5.82 $5.84 $5.54 $5.63 $4.61 230,294
2018-12-19 $5.97 $5.97 $5.83 $5.84 $4.78 129,225
2018-12-18 $5.96 $5.97 $5.88 $5.88 $4.82 61,073
2018-12-17 $6.02 $6.02 $5.86 $5.90 $4.83 114,756
2018-12-14 $6.07 $6.14 $6.00 $6.02 $4.93 141,581
2018-12-13 $6.21 $6.24 $6.11 $6.13 $5.02 456,445
2018-12-12 $6.38 $6.43 $6.34 $6.41 $5.00 46,314
2018-12-11 $6.40 $6.45 $6.34 $6.35 $4.96 42,670
2018-12-10 $6.45 $6.46 $6.31 $6.38 $4.98 74,197
2018-12-07 $6.51 $6.58 $6.43 $6.43 $5.02 83,747
2018-12-06 $6.55 $6.56 $6.43 $6.53 $5.10 92,762
2018-12-04 $6.77 $6.77 $6.63 $6.64 $5.18 45,709
2018-12-03 $6.83 $6.86 $6.74 $6.80 $5.31 54,780
2018-11-30 $6.74 $6.74 $6.69 $6.73 $5.25 23,986
2018-11-29 $6.77 $6.78 $6.68 $6.72 $5.25 39,462
2018-11-28 $6.65 $6.79 $6.61 $6.79 $5.30 101,242
2018-11-27 $6.69 $6.71 $6.61 $6.68 $5.22 53,038
2018-11-26 $6.64 $6.73 $6.64 $6.67 $5.21 31,376
2018-11-23 $6.61 $6.64 $6.58 $6.62 $5.17 41,986
2018-11-21 $6.63 $6.69 $6.60 $6.63 $5.18 109,065
2018-11-20 $6.68 $6.69 $6.61 $6.61 $5.16 38,542
2018-11-19 $6.77 $6.81 $6.73 $6.73 $5.25 23,754
2018-11-16 $6.75 $6.80 $6.75 $6.77 $5.29 20,792
2018-11-15 $6.70 $6.78 $6.70 $6.75 $5.27 39,380
2018-11-14 $6.89 $6.89 $6.71 $6.75 $5.27 61,108
2018-11-13 $6.90 $6.90 $6.78 $6.78 $5.29 24,348
2018-11-12 $6.95 $6.95 $6.84 $6.87 $5.36 39,556
2018-11-09 $7.00 $7.03 $6.94 $6.95 $5.43 26,460
2018-11-08 $7.02 $7.05 $7.00 $7.03 $5.49 19,302
2018-11-07 $6.99 $7.03 $6.95 $7.03 $5.49 25,024
2018-11-06 $6.92 $6.98 $6.92 $6.95 $5.43 35,403
2018-11-05 $6.89 $6.96 $6.89 $6.96 $5.43 26,374
2018-11-02 $6.94 $6.97 $6.87 $6.90 $5.39 30,168
2018-11-01 $6.71 $6.91 $6.70 $6.91 $5.40 26,006
2018-10-31 $6.73 $6.74 $6.69 $6.71 $5.24 34,841
2018-10-30 $6.66 $6.69 $6.65 $6.68 $5.22 29,526
2018-10-29 $6.72 $6.78 $6.61 $6.64 $5.18 54,353
2018-10-26 $6.74 $6.74 $6.65 $6.70 $5.23 59,095
2018-10-25 $6.80 $6.85 $6.80 $6.83 $5.33 43,025
2018-10-24 $6.90 $6.91 $6.76 $6.76 $5.28 168,696
2018-10-23 $6.83 $6.92 $6.81 $6.90 $5.39 54,349
2018-10-22 $7.02 $7.02 $6.94 $6.94 $5.42 21,033
2018-10-19 $6.98 $7.03 $6.96 $7.03 $5.49 15,867
2018-10-18 $7.01 $7.04 $6.95 $6.95 $5.43 21,380
2018-10-17 $7.03 $7.05 $6.98 $7.04 $5.50 30,380
2018-10-16 $6.98 $7.04 $6.98 $7.04 $5.50 65,641
2018-10-15 $6.90 $7.01 $6.90 $6.94 $5.42 62,727
2018-10-12 $7.01 $7.01 $6.83 $6.90 $5.39 66,088
2018-10-11 $7.00 $7.00 $6.88 $6.91 $5.40 86,145
2018-10-10 $7.03 $7.11 $6.97 $6.98 $5.45 131,933
2018-10-09 $7.09 $7.09 $7.08 $7.09 $5.54 39,119
2018-10-08 $7.11 $7.13 $7.05 $7.08 $5.53 57,325
2018-10-05 $7.32 $7.32 $7.12 $7.13 $5.57 73,824
2018-10-04 $7.35 $7.35 $7.27 $7.30 $5.70 208,462
2018-10-03 $7.38 $7.39 $7.33 $7.39 $5.77 48,164
2018-10-02 $7.35 $7.37 $7.34 $7.34 $5.73 24,633
2018-10-01 $7.37 $7.42 $7.35 $7.36 $5.75 85,191
2018-09-28 $7.33 $7.39 $7.32 $7.38 $5.76 24,693
2018-09-27 $7.39 $7.39 $7.35 $7.35 $5.74 44,436
2018-09-26 $7.44 $7.46 $7.35 $7.40 $5.78 20,449
2018-09-25 $7.44 $7.44 $7.40 $7.40 $5.78 40,089
2018-09-24 $7.46 $7.48 $7.40 $7.41 $5.79 15,590
2018-09-21 $7.41 $7.47 $7.41 $7.45 $5.82 11,824
2018-09-20 $7.39 $7.46 $7.36 $7.45 $5.82 20,446
2018-09-19 $7.39 $7.39 $7.37 $7.37 $5.75 27,927
2018-09-18 $7.35 $7.38 $7.34 $7.38 $5.76 48,535
2018-09-17 $7.35 $7.36 $7.33 $7.35 $5.74 22,609
2018-09-14 $7.34 $7.38 $7.30 $7.37 $5.75 50,573
2018-09-13 $7.50 $7.50 $7.37 $7.37 $5.75 51,014
2018-09-12 $7.52 $7.53 $7.50 $7.52 $5.77 3,051
2018-09-11 $7.49 $7.55 $7.47 $7.51 $5.76 15,575
2018-09-10 $7.54 $7.57 $7.51 $7.52 $5.77 23,709
2018-09-07 $7.55 $7.55 $7.48 $7.53 $5.78 34,566
2018-09-06 $7.64 $7.65 $7.56 $7.57 $5.81 20,718
2018-09-05 $7.61 $7.67 $7.61 $7.61 $5.84 27,346
2018-09-04 $7.69 $7.70 $7.62 $7.66 $5.88 37,434
2018-08-31 $7.73 $7.73 $7.68 $7.72 $5.92 19,285
2018-08-30 $7.75 $7.79 $7.68 $7.73 $5.93 61,798
2018-08-29 $7.78 $7.81 $7.78 $7.79 $5.98 9,049
2018-08-28 $7.80 $7.81 $7.76 $7.80 $5.99 33,697
2018-08-27 $7.83 $7.83 $7.78 $7.83 $6.01 22,827
2018-08-24 $7.80 $7.81 $7.71 $7.79 $5.98 52,185
2018-08-23 $7.79 $7.80 $7.75 $7.75 $5.95 30,160
2018-08-22 $7.78 $7.80 $7.72 $7.80 $5.99 18,350
2018-08-21 $7.78 $7.79 $7.68 $7.78 $5.97 27,390
2018-08-20 $7.75 $7.75 $7.67 $7.72 $5.92 32,864
2018-08-17 $7.69 $7.72 $7.67 $7.72 $5.92 45,446
2018-08-16 $7.67 $7.71 $7.59 $7.71 $5.92 14,965
2018-08-15 $7.60 $7.67 $7.59 $7.64 $5.86 32,994
2018-08-14 $7.63 $7.74 $7.60 $7.74 $5.94 33,206
2018-08-13 $7.67 $7.71 $7.65 $7.68 $5.89 33,292
2018-08-10 $7.73 $7.74 $7.70 $7.71 $5.92 8,618
2018-08-09 $7.71 $7.75 $7.69 $7.71 $5.92 110,414
2018-08-08 $7.74 $7.74 $7.68 $7.74 $5.94 41,199
2018-08-07 $7.74 $7.74 $7.68 $7.69 $5.90 133,826
2018-08-06 $7.82 $7.91 $7.69 $7.76 $5.95 234,082
2018-08-03 $7.73 $7.82 $7.73 $7.82 $6.00 33,095
2018-08-02 $7.73 $7.75 $7.70 $7.75 $5.95 67,312
2018-08-01 $7.85 $7.85 $7.71 $7.78 $5.97 12,232
2018-07-31 $7.79 $7.81 $7.75 $7.78 $5.97 28,824
2018-07-30 $7.72 $7.79 $7.72 $7.75 $5.95 34,561
2018-07-27 $7.85 $7.85 $7.73 $7.76 $5.95 32,329
2018-07-26 $7.75 $7.81 $7.75 $7.81 $5.99 9,993
2018-07-25 $7.80 $7.81 $7.69 $7.72 $5.92 112,670
2018-07-24 $7.86 $7.87 $7.79 $7.80 $5.99 27,318
2018-07-23 $7.84 $7.87 $7.82 $7.87 $6.04 33,743
2018-07-20 $7.92 $7.92 $7.84 $7.87 $6.04 14,880
2018-07-19 $7.88 $7.91 $7.84 $7.91 $6.07 23,825
2018-07-18 $7.85 $7.88 $7.82 $7.85 $6.02 48,024
2018-07-17 $7.82 $7.89 $7.81 $7.87 $6.04 34,207
2018-07-16 $7.87 $7.88 $7.81 $7.81 $5.99 22,233
2018-07-13 $7.87 $7.89 $7.86 $7.89 $6.05 26,664
2018-07-12 $7.86 $7.86 $7.82 $7.85 $6.02 58,153
2018-07-11 $7.83 $7.85 $7.80 $7.85 $6.02 22,161
2018-07-10 $7.87 $7.93 $7.86 $7.89 $6.05 195,055
2018-07-09 $7.82 $7.94 $7.80 $7.87 $6.04 215,863
2018-07-06 $7.82 $7.88 $7.81 $7.85 $6.02 159,600
2018-07-05 $7.79 $7.81 $7.78 $7.80 $5.99 32,210
2018-07-03 $7.80 $7.80 $7.77 $7.78 $5.97 15,302
2018-07-02 $7.78 $7.87 $7.70 $7.77 $5.96 157,343
2018-06-29 $7.76 $7.85 $7.76 $7.82 $6.00 18,057
2018-06-28 $7.79 $7.79 $7.70 $7.77 $5.96 91,218
2018-06-27 $7.88 $7.89 $7.77 $7.77 $5.96 52,985
2018-06-26 $7.89 $7.89 $7.85 $7.86 $6.03 61,851
2018-06-25 $7.98 $7.98 $7.83 $7.85 $6.02 124,865
2018-06-22 $8.02 $8.09 $7.93 $7.95 $6.10 235,127
2018-06-21 $7.98 $8.01 $7.92 $7.92 $6.08 50,996
2018-06-20 $7.94 $8.02 $7.94 $7.99 $6.13 40,412
2018-06-19 $7.94 $7.96 $7.90 $7.91 $6.07 87,226
2018-06-18 $7.98 $7.98 $7.94 $7.96 $6.11 83,751
2018-06-15 $8.02 $8.02 $7.96 $7.98 $6.12 42,061
2018-06-14 $8.16 $8.16 $8.00 $8.02 $6.15 125,660
2018-06-13 $8.11 $8.15 $8.04 $8.10 $6.12 157,353
2018-06-12 $8.08 $8.11 $8.06 $8.08 $6.10 347,024
2018-06-11 $8.07 $8.12 $8.06 $8.09 $6.11 98,513
2018-06-08 $8.10 $8.10 $8.07 $8.07 $6.09 32,041
2018-06-07 $8.10 $8.10 $8.06 $8.07 $6.09 31,154
2018-06-06 $8.12 $8.12 $8.07 $8.08 $6.10 46,959
2018-06-05 $8.05 $8.08 $8.02 $8.07 $6.09 123,560
2018-06-04 $7.96 $8.01 $7.96 $8.00 $6.04 25,957
2018-06-01 $8.00 $8.06 $7.99 $7.99 $6.03 31,224
2018-05-31 $7.99 $7.99 $7.93 $7.97 $6.02 29,552
2018-05-30 $7.92 $8.01 $7.91 $7.95 $6.00 27,842
2018-05-29 $8.02 $8.02 $7.88 $7.92 $5.98 38,132
2018-05-25 $7.97 $7.97 $7.94 $7.97 $6.02 16,739
2018-05-24 $7.93 $8.00 $7.90 $7.98 $6.03 22,531
2018-05-23 $7.95 $7.98 $7.94 $7.94 $6.00 40,193
2018-05-22 $8.03 $8.03 $7.97 $7.97 $6.02 20,738
2018-05-21 $8.03 $8.06 $8.00 $8.03 $6.06 75,706
2018-05-18 $7.98 $8.00 $7.93 $7.98 $6.03 29,855
2018-05-17 $7.98 $8.00 $7.96 $7.99 $6.03 26,781
2018-05-16 $7.92 $7.98 $7.89 $7.93 $5.99 30,679
2018-05-15 $7.89 $7.92 $7.84 $7.92 $5.98 16,462
2018-05-14 $7.95 $7.95 $7.93 $7.93 $5.99 20,051
2018-05-11 $7.91 $7.92 $7.88 $7.92 $5.98 38,433
2018-05-10 $7.77 $7.89 $7.74 $7.89 $5.96 25,525
2018-05-09 $7.75 $7.81 $7.75 $7.81 $5.90 15,962
2018-05-08 $7.74 $7.75 $7.68 $7.73 $5.84 37,956
2018-05-07 $7.74 $7.77 $7.70 $7.75 $5.85 24,716
2018-05-04 $7.60 $7.75 $7.60 $7.71 $5.82 65,842
2018-05-03 $7.66 $7.69 $7.61 $7.65 $5.78 66,219
2018-05-02 $7.70 $7.70 $7.65 $7.66 $5.78 49,905
2018-05-01 $7.70 $7.74 $7.65 $7.74 $5.85 27,783
2018-04-30 $7.71 $7.79 $7.70 $7.71 $5.82 34,655
2018-04-27 $7.75 $7.75 $7.70 $7.72 $5.83 56,899
2018-04-26 $7.69 $7.73 $7.66 $7.71 $5.82 147,463
2018-04-25 $7.72 $7.72 $7.65 $7.67 $5.79 64,747
2018-04-24 $7.78 $7.78 $7.71 $7.71 $5.82 23,474
2018-04-23 $7.82 $7.82 $7.73 $7.76 $5.86 89,309
2018-04-20 $7.83 $7.83 $7.76 $7.83 $5.91 34,540
2018-04-19 $7.90 $7.91 $7.83 $7.84 $5.92 90,978
2018-04-18 $7.99 $7.99 $7.91 $7.92 $5.98 53,586
2018-04-17 $7.93 $7.93 $7.90 $7.92 $5.98 70,468
2018-04-16 $7.91 $7.92 $7.88 $7.88 $5.95 52,134
2018-04-13 $8.03 $8.03 $7.81 $7.88 $5.95 22,562
2018-04-12 $7.78 $7.87 $7.78 $7.83 $5.91 39,173
2018-04-11 $7.68 $7.84 $7.68 $7.80 $5.89 57,324
2018-04-10 $7.79 $7.90 $7.79 $7.83 $5.91 29,440
2018-04-09 $7.80 $7.80 $7.75 $7.75 $5.85 57,941
2018-04-06 $7.79 $7.83 $7.75 $7.79 $5.88 16,364
2018-04-05 $7.80 $7.85 $7.80 $7.81 $5.90 40,556
2018-04-04 $7.66 $7.82 $7.66 $7.80 $5.89 180,897
2018-04-03 $7.78 $7.78 $7.72 $7.73 $5.84 37,211
2018-04-02 $7.77 $7.80 $7.65 $7.72 $5.83 42,281
2018-03-29 $7.81 $7.85 $7.79 $7.79 $5.88 86,132
2018-03-28 $7.85 $7.85 $7.79 $7.79 $5.88 28,453
2018-03-27 $7.96 $7.96 $7.80 $7.83 $5.91 18,311
2018-03-26 $7.91 $7.92 $7.84 $7.88 $5.95 51,702
2018-03-23 $7.96 $7.96 $7.84 $7.84 $5.92 32,307
2018-03-22 $8.01 $8.03 $7.96 $7.98 $6.03 18,141
2018-03-21 $8.06 $8.13 $8.05 $8.08 $6.10 71,697
2018-03-20 $7.99 $8.07 $7.99 $8.02 $6.06 60,069
2018-03-19 $8.03 $8.05 $7.95 $7.97 $6.02 30,380
2018-03-16 $8.03 $8.09 $8.03 $8.04 $6.07 37,548
2018-03-15 $8.12 $8.12 $8.02 $8.03 $6.06 31,210
2018-03-14 $8.14 $8.30 $8.06 $8.09 $6.11 52,233
2018-03-13 $8.30 $8.32 $8.25 $8.27 $6.15 102,629
2018-03-12 $8.30 $8.30 $8.21 $8.27 $6.15 102,839
2018-03-09 $8.19 $8.23 $8.12 $8.20 $6.10 99,003
2018-03-08 $8.39 $8.39 $8.00 $8.04 $5.98 60,402
2018-03-07 $7.97 $8.02 $7.96 $7.96 $5.92 21,688
2018-03-06 $7.99 $8.00 $7.95 $7.99 $5.94 9,258
2018-03-05 $7.90 $7.97 $7.90 $7.97 $5.92 18,921
2018-03-02 $7.85 $7.95 $7.81 $7.93 $5.89 46,104
2018-03-01 $7.99 $7.99 $7.88 $7.88 $5.86 33,191
2018-02-28 $8.04 $8.05 $7.94 $7.97 $5.92 41,965
2018-02-27 $8.10 $8.10 $8.04 $8.06 $5.99 42,981
2018-02-26 $8.04 $8.11 $8.04 $8.11 $6.03 41,352
2018-02-23 $8.04 $8.07 $8.00 $8.02 $5.96 23,905
2018-02-22 $8.04 $8.04 $7.98 $8.00 $5.95 24,878
2018-02-21 $8.04 $8.10 $7.99 $7.99 $5.94 21,117
2018-02-20 $8.05 $8.12 $8.04 $8.06 $5.99 21,699
2018-02-16 $8.05 $8.11 $8.05 $8.09 $6.01 20,055
2018-02-15 $8.06 $8.07 $8.00 $8.05 $5.98 56,820
2018-02-14 $7.81 $7.98 $7.80 $7.98 $5.93 38,997
2018-02-13 $7.76 $7.87 $7.76 $7.84 $5.83 81,396
2018-02-12 $7.73 $7.83 $7.73 $7.80 $5.80 59,837
2018-02-09 $7.77 $7.78 $7.58 $7.71 $5.73 87,244
2018-02-08 $7.93 $7.93 $7.75 $7.75 $5.76 120,693
2018-02-07 $7.85 $8.03 $7.82 $7.90 $5.87 156,492
2018-02-06 $7.68 $8.08 $7.68 $7.81 $5.81 243,399
2018-02-05 $7.90 $8.07 $7.78 $7.81 $5.81 334,481
2018-02-02 $8.10 $8.17 $7.94 $7.94 $5.90 270,673
2018-02-01 $8.07 $8.20 $8.07 $8.13 $6.04 70,700
2018-01-31 $8.10 $8.20 $8.08 $8.08 $6.01 57,389
2018-01-30 $8.26 $8.29 $8.05 $8.08 $6.01 202,805
2018-01-29 $8.29 $8.38 $8.22 $8.26 $6.14 143,862
2018-01-26 $8.27 $8.32 $8.27 $8.31 $6.18 68,893
2018-01-25 $8.35 $8.35 $8.25 $8.28 $6.16 81,218
2018-01-24 $8.30 $8.31 $8.25 $8.28 $6.16 49,731
2018-01-23 $8.20 $8.31 $8.20 $8.27 $6.15 65,438
2018-01-22 $8.22 $8.25 $8.22 $8.24 $6.13 43,932
2018-01-19 $8.21 $8.25 $8.21 $8.22 $6.11 81,005
2018-01-18 $8.18 $8.24 $8.14 $8.21 $6.10 108,168
2018-01-17 $8.15 $8.21 $8.10 $8.15 $6.06 59,803
2018-01-16 $8.10 $8.21 $8.08 $8.11 $6.03 65,644
2018-01-12 $8.15 $8.15 $8.08 $8.11 $6.03 39,291
2018-01-11 $8.07 $8.14 $8.07 $8.10 $6.02 22,882
2018-01-10 $8.07 $8.10 $8.01 $8.03 $5.97 31,272
2018-01-09 $8.08 $8.10 $8.03 $8.07 $6.00 80,715
2018-01-08 $8.01 $8.07 $8.01 $8.07 $6.00 20,574
2018-01-05 $8.02 $8.05 $8.01 $8.04 $5.98 23,399
2018-01-04 $7.96 $8.07 $7.96 $8.06 $5.99 41,833
2018-01-03 $7.91 $8.06 $7.91 $8.00 $5.95 63,575
2018-01-02 $7.94 $7.95 $7.90 $7.93 $5.89 28,426
2017-12-29 $7.93 $7.94 $7.90 $7.92 $5.89 65,639
2017-12-28 $7.93 $7.93 $7.87 $7.92 $5.89 32,252
2017-12-27 $7.92 $7.92 $7.85 $7.89 $5.87 29,493
2017-12-26 $7.90 $7.91 $7.88 $7.90 $5.87 20,523
2017-12-22 $7.83 $7.90 $7.83 $7.86 $5.84 27,299
2017-12-21 $7.79 $7.89 $7.79 $7.88 $5.86 57,949
2017-12-20 $7.78 $7.82 $7.76 $7.80 $5.80 35,677
2017-12-19 $7.82 $7.82 $7.75 $7.75 $5.76 101,180
2017-12-18 $7.75 $7.80 $7.75 $7.78 $5.78 17,074
2017-12-15 $7.70 $7.79 $7.59 $7.72 $5.74 348,649
2017-12-14 $7.80 $7.80 $7.70 $7.71 $5.73 37,059
2017-12-13 $7.98 $7.99 $7.94 $7.98 $5.77 28,706
2017-12-12 $7.95 $7.96 $7.91 $7.91 $5.72 61,611
2017-12-11 $7.94 $7.99 $7.93 $7.96 $5.75 48,099
2017-12-08 $7.88 $7.96 $7.88 $7.91 $5.72 18,678
2017-12-07 $7.88 $7.93 $7.87 $7.90 $5.71 18,480
2017-12-06 $7.86 $7.93 $7.86 $7.92 $5.72 31,708
2017-12-05 $7.99 $7.99 $7.91 $7.92 $5.72 39,598
2017-12-04 $7.96 $8.01 $7.96 $7.96 $5.75 12,976
2017-12-01 $7.98 $7.99 $7.91 $7.93 $5.73 52,460
2017-11-30 $7.97 $7.98 $7.95 $7.98 $5.77 23,721
2017-11-29 $7.91 $7.99 $7.91 $7.95 $5.74 42,753
2017-11-28 $7.96 $7.98 $7.92 $7.96 $5.75 35,196
2017-11-27 $7.97 $7.97 $7.89 $7.90 $5.71 37,878
2017-11-24 $8.00 $8.00 $7.97 $7.98 $5.77 10,271
2017-11-22 $7.93 $7.99 $7.93 $7.98 $5.77 16,916
2017-11-21 $7.80 $7.93 $7.80 $7.93 $5.73 41,261
2017-11-20 $7.74 $7.79 $7.74 $7.78 $5.62 91,310
2017-11-17 $7.70 $7.78 $7.70 $7.77 $5.61 16,273
2017-11-16 $7.73 $7.78 $7.73 $7.78 $5.62 39,213
2017-11-15 $7.71 $7.73 $7.70 $7.71 $5.57 10,063
2017-11-14 $7.74 $7.78 $7.73 $7.75 $5.60 45,807
2017-11-13 $7.83 $7.85 $7.83 $7.83 $5.66 23,982
2017-11-10 $7.87 $7.89 $7.84 $7.88 $5.69 16,680
2017-11-09 $7.90 $7.91 $7.84 $7.89 $5.70 13,271
2017-11-08 $7.82 $7.96 $7.81 $7.92 $5.72 30,127
2017-11-07 $7.88 $7.94 $7.81 $7.84 $5.66 16,834
2017-11-06 $7.88 $7.91 $7.88 $7.91 $5.72 21,285
2017-11-03 $7.82 $7.86 $7.81 $7.86 $5.68 16,553
2017-11-02 $7.80 $7.84 $7.80 $7.83 $5.66 4,624
2017-11-01 $7.91 $7.91 $7.82 $7.84 $5.66 25,223
2017-10-31 $7.89 $7.89 $7.81 $7.87 $5.69 25,195
2017-10-30 $7.74 $7.80 $7.74 $7.78 $5.62 17,255
2017-10-27 $7.77 $7.80 $7.74 $7.78 $5.62 27,266
2017-10-26 $7.78 $7.81 $7.74 $7.77 $5.61 79,131
2017-10-25 $7.82 $7.82 $7.71 $7.79 $5.63 22,629
2017-10-24 $7.84 $7.87 $7.80 $7.87 $5.69 29,546
2017-10-23 $7.81 $7.92 $7.79 $7.80 $5.64 12,531
2017-10-20 $7.85 $7.85 $7.78 $7.81 $5.64 10,822
2017-10-19 $7.80 $7.83 $7.75 $7.82 $5.65 26,548
2017-10-18 $7.85 $7.85 $7.78 $7.85 $5.67 34,382
2017-10-17 $7.77 $7.85 $7.77 $7.83 $5.66 30,380
2017-10-16 $7.80 $7.82 $7.80 $7.82 $5.65 16,736
2017-10-13 $7.75 $7.79 $7.75 $7.79 $5.63 14,949
2017-10-12 $7.70 $7.75 $7.68 $7.74 $5.59 39,834
2017-10-11 $7.73 $7.78 $7.71 $7.73 $5.59 28,082
2017-10-10 $7.84 $7.84 $7.74 $7.75 $5.60 28,864
2017-10-09 $7.73 $7.80 $7.70 $7.80 $5.64 44,717
2017-10-06 $7.73 $7.76 $7.73 $7.73 $5.59 22,451
2017-10-05 $7.77 $7.80 $7.76 $7.80 $5.64 18,863
2017-10-04 $7.74 $7.77 $7.74 $7.76 $5.61 15,168
2017-10-03 $7.73 $7.76 $7.73 $7.75 $5.60 40,957
2017-10-02 $7.75 $7.75 $7.69 $7.75 $5.60 26,758
2017-09-29 $7.72 $7.75 $7.69 $7.73 $5.59 31,489
2017-09-28 $7.64 $7.69 $7.64 $7.69 $5.56 7,607
2017-09-27 $7.62 $7.69 $7.62 $7.67 $5.54 24,602
2017-09-26 $7.59 $7.65 $7.59 $7.63 $5.51 75,075
2017-09-25 $7.62 $7.62 $7.50 $7.61 $5.50 32,944
2017-09-22 $7.57 $7.61 $7.56 $7.59 $5.48 24,951
2017-09-21 $7.52 $7.57 $7.52 $7.56 $5.46 11,769
2017-09-20 $7.57 $7.62 $7.55 $7.57 $5.47 9,480
2017-09-19 $7.55 $7.60 $7.54 $7.59 $5.48 25,244
2017-09-18 $7.53 $7.58 $7.53 $7.57 $5.47 9,232
2017-09-15 $7.53 $7.54 $7.51 $7.53 $5.44 10,808
2017-09-14 $7.43 $7.51 $7.43 $7.50 $5.42 42,824
2017-09-13 $7.60 $7.60 $7.56 $7.58 $5.40 25,434
2017-09-12 $7.53 $7.61 $7.53 $7.58 $5.40 16,923
2017-09-11 $7.60 $7.60 $7.55 $7.55 $5.38 16,142
2017-09-08 $7.52 $7.55 $7.51 $7.55 $5.38 9,236
2017-09-07 $7.58 $7.58 $7.52 $7.54 $5.38 41,011
2017-09-06 $7.53 $7.56 $7.52 $7.53 $5.37 33,976
2017-09-05 $7.56 $7.58 $7.46 $7.49 $5.34 38,001
2017-09-01 $7.54 $7.57 $7.52 $7.56 $5.39 17,947
2017-08-31 $7.40 $7.51 $7.40 $7.50 $5.35 18,693
2017-08-30 $7.43 $7.47 $7.43 $7.45 $5.31 8,802
2017-08-29 $7.40 $7.45 $7.40 $7.45 $5.31 7,453
2017-08-28 $7.41 $7.46 $7.39 $7.46 $5.32 27,237
2017-08-25 $7.39 $7.44 $7.38 $7.43 $5.30 18,622
2017-08-24 $7.38 $7.40 $7.35 $7.38 $5.26 33,709
2017-08-23 $7.32 $7.38 $7.32 $7.36 $5.25 46,788
2017-08-22 $7.30 $7.39 $7.30 $7.37 $5.26 19,823
2017-08-21 $7.31 $7.31 $7.28 $7.29 $5.20 9,453
2017-08-18 $7.35 $7.35 $7.31 $7.34 $5.23 21,783
2017-08-17 $7.39 $7.40 $7.29 $7.29 $5.20 17,558
2017-08-16 $7.41 $7.46 $7.41 $7.41 $5.28 16,574
2017-08-15 $7.48 $7.48 $7.41 $7.41 $5.28 25,886
2017-08-14 $7.41 $7.46 $7.40 $7.46 $5.32 20,630
2017-08-11 $7.30 $7.40 $7.29 $7.40 $5.28 13,299
2017-08-10 $7.44 $7.44 $7.26 $7.29 $5.20 116,903
2017-08-09 $7.41 $7.42 $7.38 $7.42 $5.29 18,375
2017-08-08 $7.42 $7.44 $7.40 $7.40 $5.28 3,385
2017-08-07 $7.43 $7.46 $7.38 $7.43 $5.30 15,857
2017-08-04 $7.46 $7.46 $7.39 $7.42 $5.29 39,857
2017-08-03 $7.50 $7.52 $7.46 $7.46 $5.32 15,958
2017-08-02 $7.53 $7.55 $7.49 $7.49 $5.34 51,847
2017-08-01 $7.58 $7.58 $7.53 $7.54 $5.38 4,120
2017-07-31 $7.53 $7.55 $7.52 $7.52 $5.36 13,671
2017-07-28 $7.54 $7.57 $7.51 $7.55 $5.38 29,219
2017-07-27 $7.65 $7.65 $7.55 $7.57 $5.40 15,424
2017-07-26 $7.63 $7.64 $7.57 $7.61 $5.43 28,700
2017-07-25 $7.56 $7.62 $7.55 $7.60 $5.42 38,733
2017-07-24 $7.56 $7.56 $7.50 $7.53 $5.37 16,679
2017-07-21 $7.52 $7.54 $7.51 $7.51 $5.35 33,062
2017-07-20 $7.53 $7.55 $7.48 $7.54 $5.38 30,840
2017-07-19 $7.44 $7.53 $7.44 $7.51 $5.35 29,804
2017-07-18 $7.52 $7.52 $7.42 $7.44 $5.30 29,457
2017-07-17 $7.41 $7.52 $7.41 $7.50 $5.35 19,969
2017-07-14 $7.40 $7.45 $7.36 $7.43 $5.30 40,739
2017-07-13 $7.38 $7.40 $7.36 $7.39 $5.27 20,454
2017-07-12 $7.40 $7.41 $7.37 $7.37 $5.26 20,186
2017-07-11 $7.31 $7.35 $7.31 $7.35 $5.24 36,227
2017-07-10 $7.30 $7.33 $7.30 $7.33 $5.23 13,361
2017-07-07 $7.28 $7.31 $7.25 $7.30 $5.21 58,470
2017-07-06 $7.30 $7.30 $7.20 $7.26 $5.18 64,714
2017-07-05 $7.34 $7.35 $7.33 $7.34 $5.23 107,542
2017-07-03 $7.40 $7.45 $7.38 $7.39 $5.27 9,555
2017-06-30 $7.36 $7.38 $7.34 $7.37 $5.26 48,781
2017-06-29 $7.38 $7.39 $7.31 $7.34 $5.23 37,117
2017-06-28 $7.35 $7.42 $7.35 $7.40 $5.28 26,160
2017-06-27 $7.35 $7.38 $7.33 $7.33 $5.23 8,636
2017-06-26 $7.38 $7.39 $7.35 $7.39 $5.27 14,063
2017-06-23 $7.31 $7.36 $7.30 $7.36 $5.25 29,823
2017-06-22 $7.33 $7.33 $7.27 $7.31 $5.21 27,316
2017-06-21 $7.30 $7.31 $7.28 $7.29 $5.20 25,597
2017-06-20 $7.41 $7.41 $6.84 $7.26 $5.18 66,070
2017-06-19 $7.32 $7.41 $7.32 $7.38 $5.26 27,899
2017-06-16 $7.40 $7.40 $7.29 $7.33 $5.23 25,949
2017-06-15 $7.44 $7.44 $7.35 $7.38 $5.26 38,643
2017-06-14 $7.59 $7.59 $7.45 $7.45 $5.31 10,757
2017-06-13 $7.51 $7.54 $7.45 $7.53 $5.37 38,475
2017-06-12 $7.63 $7.63 $7.55 $7.57 $5.33 9,035
2017-06-09 $7.63 $7.63 $7.59 $7.63 $5.37 7,150
2017-06-08 $7.62 $7.64 $7.60 $7.64 $5.38 70,518
2017-06-07 $7.64 $7.66 $7.60 $7.63 $5.37 14,179
2017-06-06 $7.64 $7.67 $7.59 $7.66 $5.39 22,528
2017-06-05 $7.61 $7.65 $7.60 $7.61 $5.36 6,600
2017-06-02 $7.62 $7.64 $7.61 $7.64 $5.38 8,548
2017-06-01 $7.57 $7.61 $7.57 $7.61 $5.36 7,595
2017-05-31 $7.56 $7.56 $7.52 $7.53 $5.30 6,393
2017-05-30 $7.57 $7.60 $7.56 $7.58 $5.33 9,047
2017-05-26 $7.60 $7.60 $7.55 $7.56 $5.32 25,564
2017-05-25 $7.62 $7.66 $7.57 $7.57 $5.33 12,598
2017-05-24 $7.56 $7.65 $7.56 $7.58 $5.33 8,415
2017-05-23 $7.68 $7.68 $7.60 $7.61 $5.36 28,594
2017-05-22 $7.67 $7.67 $7.63 $7.67 $5.40 11,753
2017-05-19 $7.57 $7.63 $7.57 $7.62 $5.36 13,497
2017-05-18 $7.46 $7.56 $7.46 $7.53 $5.30 26,856
2017-05-17 $7.57 $7.57 $7.51 $7.52 $5.29 34,245
2017-05-16 $7.57 $7.61 $7.55 $7.59 $5.34 35,579
2017-05-15 $7.64 $7.65 $7.58 $7.58 $5.33 13,239
2017-05-12 $7.53 $7.57 $7.53 $7.53 $5.30 28,130
2017-05-11 $7.59 $7.60 $7.52 $7.52 $5.29 17,267
2017-05-10 $7.52 $7.54 $7.51 $7.54 $5.31 4,420
2017-05-09 $7.50 $7.53 $7.50 $7.51 $5.28 36,901
2017-05-08 $7.49 $7.52 $7.48 $7.52 $5.29 21,024
2017-05-05 $7.49 $7.52 $7.45 $7.52 $5.29 46,060
2017-05-04 $7.51 $7.52 $7.46 $7.46 $5.25 26,030
2017-05-03 $7.54 $7.57 $7.52 $7.55 $5.31 20,332
2017-05-02 $7.51 $7.56 $7.51 $7.52 $5.29 30,275
2017-05-01 $7.58 $7.58 $7.53 $7.54 $5.31 7,287
2017-04-28 $7.53 $7.55 $7.51 $7.53 $5.30 13,951
2017-04-27 $7.53 $7.59 $7.53 $7.58 $5.33 20,982
2017-04-26 $7.54 $7.59 $7.54 $7.57 $5.33 30,157
2017-04-25 $7.54 $7.61 $7.53 $7.60 $5.35 47,043
2017-04-24 $7.56 $7.59 $7.55 $7.59 $5.34 33,210
2017-04-21 $7.55 $7.55 $7.48 $7.53 $5.30 25,097
2017-04-20 $7.51 $7.56 $7.47 $7.53 $5.30 73,884
2017-04-19 $7.47 $7.52 $7.45 $7.47 $5.26 64,558
2017-04-18 $7.52 $7.53 $7.40 $7.50 $5.28 35,873
2017-04-17 $7.50 $7.57 $7.50 $7.51 $5.28 11,691
2017-04-13 $7.51 $7.54 $7.47 $7.50 $5.28 29,599
2017-04-12 $7.55 $7.55 $7.48 $7.49 $5.27 11,776
2017-04-11 $7.52 $7.56 $7.46 $7.55 $5.31 18,413
2017-04-10 $7.51 $7.54 $7.46 $7.50 $5.28 6,272
2017-04-07 $7.45 $7.49 $7.41 $7.49 $5.27 6,734
2017-04-06 $7.44 $7.44 $7.40 $7.43 $5.23 21,600
2017-04-05 $7.45 $7.51 $7.40 $7.40 $5.21 38,757
2017-04-04 $7.39 $7.42 $7.37 $7.42 $5.22 58,851
2017-04-03 $7.40 $7.40 $7.37 $7.39 $5.20 20,904
2017-03-31 $7.38 $7.43 $7.34 $7.43 $5.23 33,299
2017-03-30 $7.33 $7.37 $7.33 $7.36 $5.18 67,355
2017-03-29 $7.34 $7.37 $7.31 $7.36 $5.18 38,414
2017-03-28 $7.32 $7.37 $7.30 $7.37 $5.19 25,977
2017-03-27 $7.28 $7.32 $7.28 $7.29 $5.13 27,478
2017-03-24 $7.38 $7.38 $7.29 $7.35 $5.17 16,131
2017-03-23 $7.34 $7.36 $7.34 $7.34 $5.17 8,271
2017-03-22 $7.35 $7.35 $7.28 $7.32 $5.15 16,487
2017-03-21 $7.38 $7.38 $7.33 $7.35 $5.17 53,137
2017-03-20 $7.38 $7.38 $7.28 $7.34 $5.17 13,103
2017-03-17 $7.35 $7.35 $7.27 $7.35 $5.17 15,334
2017-03-16 $7.27 $7.32 $7.25 $7.32 $5.15 10,661
2017-03-15 $7.24 $7.26 $7.16 $7.23 $5.09 48,364
2017-03-14 $7.19 $7.22 $7.14 $7.21 $5.07 39,220
2017-03-13 $7.22 $7.25 $7.20 $7.24 $5.09 34,176
2017-03-10 $7.31 $7.31 $7.24 $7.29 $5.06 24,442
2017-03-09 $7.40 $7.40 $7.25 $7.28 $5.05 31,338
2017-03-08 $7.41 $7.43 $7.37 $7.37 $5.12 12,446
2017-03-07 $7.39 $7.41 $7.37 $7.38 $5.12 20,295
2017-03-06 $7.48 $7.50 $7.39 $7.39 $5.13 59,263
2017-03-03 $7.55 $7.57 $7.46 $7.48 $5.19 34,210
2017-03-02 $7.59 $7.59 $7.56 $7.56 $5.25 33,477
2017-03-01 $7.60 $7.67 $7.60 $7.63 $5.30 45,502
2017-02-28 $7.60 $7.62 $7.55 $7.55 $5.24 22,342
2017-02-27 $7.59 $7.70 $7.59 $7.63 $5.30 19,877
2017-02-24 $7.51 $7.58 $7.50 $7.57 $5.25 6,449
2017-02-23 $7.63 $7.63 $7.51 $7.52 $5.22 29,708
2017-02-22 $7.58 $7.59 $7.53 $7.59 $5.27 7,221
2017-02-21 $7.57 $7.60 $7.51 $7.57 $5.26 21,977
2017-02-17 $7.57 $7.58 $7.53 $7.56 $5.25 10,876
2017-02-16 $7.68 $7.68 $7.56 $7.58 $5.26 18,955
2017-02-15 $7.62 $7.71 $7.60 $7.70 $5.34 53,963
2017-02-14 $7.55 $7.63 $7.55 $7.62 $5.29 43,393
2017-02-13 $7.52 $7.58 $7.52 $7.55 $5.24 39,181
2017-02-10 $7.48 $7.51 $7.46 $7.50 $5.21 31,437
2017-02-09 $7.43 $7.50 $7.43 $7.44 $5.16 23,218
2017-02-08 $7.43 $7.48 $7.43 $7.46 $5.18 34,241
2017-02-07 $7.44 $7.45 $7.40 $7.41 $5.14 29,753
2017-02-06 $7.44 $7.47 $7.42 $7.45 $5.17 13,439
2017-02-03 $7.38 $7.47 $7.37 $7.42 $5.15 35,286
2017-02-02 $7.38 $7.40 $7.35 $7.40 $5.14 31,012
2017-02-01 $7.32 $7.39 $7.27 $7.35 $5.10 26,117
2017-01-31 $7.30 $7.30 $7.25 $7.29 $5.06 18,530
2017-01-30 $7.27 $7.28 $7.20 $7.28 $5.05 19,822
2017-01-27 $7.31 $7.31 $7.24 $7.28 $5.05 16,151
2017-01-26 $7.30 $7.30 $7.27 $7.28 $5.05 19,000
2017-01-25 $7.21 $7.31 $7.21 $7.30 $5.07 30,256
2017-01-24 $7.21 $7.24 $7.10 $7.24 $5.03 34,582
2017-01-23 $7.07 $7.11 $7.02 $7.11 $4.94 30,367
2017-01-20 $7.04 $7.06 $7.00 $7.04 $4.89 38,202
2017-01-19 $7.06 $7.11 $6.98 $7.02 $4.87 44,534
2017-01-18 $7.07 $7.09 $7.02 $7.09 $4.92 37,714
2017-01-17 $7.05 $7.08 $7.02 $7.04 $4.89 31,641
2017-01-13 $7.06 $7.08 $7.03 $7.05 $4.89 48,534
2017-01-12 $7.03 $7.05 $7.00 $7.03 $4.88 25,459
2017-01-11 $7.09 $7.09 $7.03 $7.09 $4.92 16,544
2017-01-10 $7.05 $7.09 $7.04 $7.06 $4.90 36,980
2017-01-09 $7.09 $7.09 $7.04 $7.05 $4.89 43,283
2017-01-06 $7.12 $7.12 $7.08 $7.09 $4.92 62,794
2017-01-05 $7.08 $7.13 $7.04 $7.09 $4.92 90,653
2017-01-04 $7.00 $7.12 $6.99 $7.09 $4.92 36,082
2017-01-03 $6.97 $7.01 $6.96 $6.99 $4.85 14,459
2016-12-30 $7.01 $7.01 $6.92 $6.94 $4.82 31,195
2016-12-29 $6.91 $6.99 $6.90 $6.99 $4.85 42,255
2016-12-28 $6.98 $6.98 $6.90 $6.91 $4.80 19,491
2016-12-27 $6.91 $6.97 $6.91 $6.97 $4.84 14,489
2016-12-23 $6.89 $6.95 $6.89 $6.92 $4.80 18,532
2016-12-22 $6.94 $6.95 $6.90 $6.92 $4.80 57,190
2016-12-21 $7.00 $7.01 $6.95 $6.96 $4.83 21,879
2016-12-20 $6.97 $6.98 $6.85 $6.96 $4.83 50,200
2016-12-19 $7.03 $7.05 $6.98 $6.99 $4.85 236,979
2016-12-16 $7.09 $7.12 $6.97 $6.97 $4.84 11,593
2016-12-15 $7.06 $7.13 $7.01 $7.13 $4.95 18,103
2016-12-14 $7.25 $7.25 $7.01 $7.06 $4.90 45,860
2016-12-13 $7.20 $7.29 $7.08 $7.29 $5.06 152,379
2016-12-12 $7.14 $7.20 $7.10 $7.19 $4.99 30,178
2016-12-09 $7.18 $7.19 $7.11 $7.11 $4.94 35,911
2016-12-08 $7.15 $7.18 $7.13 $7.14 $4.96 13,126
2016-12-07 $7.00 $7.14 $7.00 $7.14 $4.96 20,236
2016-12-06 $6.95 $7.05 $6.95 $6.95 $4.82 20,532
2016-12-05 $7.07 $7.09 $7.00 $7.02 $4.87 25,764
2016-12-02 $6.94 $7.02 $6.87 $7.02 $4.87 43,239
2016-12-01 $6.96 $7.03 $6.91 $6.91 $4.80 19,034
2016-11-30 $7.02 $7.02 $6.93 $6.97 $4.84 16,909
2016-11-29 $6.97 $7.02 $6.92 $6.92 $4.80 22,605
2016-11-28 $6.98 $7.04 $6.95 $6.95 $4.82 15,482
2016-11-25 $7.06 $7.09 $7.01 $7.05 $4.89 10,659
2016-11-23 $7.03 $7.10 $6.99 $7.02 $4.87 25,811
2016-11-22 $6.95 $7.14 $6.94 $7.05 $4.89 55,164
2016-11-21 $6.92 $7.01 $6.83 $6.96 $4.83 56,718
2016-11-18 $6.81 $6.92 $6.79 $6.90 $4.79 16,333
2016-11-17 $6.84 $6.86 $6.79 $6.81 $4.73 25,285
2016-11-16 $6.78 $6.85 $6.73 $6.82 $4.73 108,153
2016-11-15 $6.69 $6.79 $6.68 $6.77 $4.70 27,187
2016-11-14 $6.76 $6.81 $6.72 $6.76 $4.69 28,960
2016-11-11 $6.75 $6.78 $6.70 $6.75 $4.69 18,025
2016-11-10 $6.70 $6.86 $6.66 $6.79 $4.71 46,480
2016-11-09 $6.55 $6.67 $6.55 $6.67 $4.63 89,338
2016-11-08 $6.53 $6.60 $6.48 $6.52 $4.53 20,326
2016-11-07 $6.58 $6.58 $6.50 $6.53 $4.53 25,807
2016-11-04 $6.55 $6.55 $6.46 $6.51 $4.52 90,366
2016-11-03 $6.56 $6.56 $6.45 $6.48 $4.50 56,546
2016-11-02 $6.61 $6.61 $6.50 $6.50 $4.51 35,730
2016-11-01 $6.64 $6.65 $6.56 $6.58 $4.57 36,381
2016-10-31 $6.64 $6.64 $6.58 $6.61 $4.59 16,439
2016-10-28 $6.64 $6.66 $6.61 $6.64 $4.61 28,302
2016-10-27 $6.72 $6.72 $6.62 $6.65 $4.62 19,867
2016-10-26 $6.64 $6.71 $6.62 $6.69 $4.64 211,063
2016-10-25 $6.68 $6.71 $6.64 $6.64 $4.61 4,572
2016-10-24 $6.70 $6.74 $6.67 $6.67 $4.63 10,173
2016-10-21 $6.64 $6.70 $6.63 $6.68 $4.64 35,733
2016-10-20 $6.66 $6.69 $6.59 $6.65 $4.62 14,874
2016-10-19 $6.64 $6.69 $6.62 $6.69 $4.64 15,082
2016-10-18 $6.58 $6.66 $6.56 $6.62 $4.59 24,252
2016-10-17 $6.63 $6.65 $6.53 $6.56 $4.55 31,610
2016-10-14 $6.67 $6.69 $6.62 $6.62 $4.59 10,645
2016-10-13 $6.62 $6.65 $6.60 $6.65 $4.62 10,205
2016-10-12 $6.64 $6.69 $6.64 $6.66 $4.62 20,421
2016-10-11 $6.77 $6.79 $6.67 $6.68 $4.64 21,921
2016-10-10 $6.75 $6.83 $6.75 $6.81 $4.73 23,003
2016-10-07 $6.73 $6.80 $6.71 $6.75 $4.69 10,642
2016-10-06 $6.80 $6.80 $6.76 $6.76 $4.69 24,292
2016-10-05 $6.80 $6.83 $6.80 $6.83 $4.74 20,299
2016-10-04 $6.86 $6.86 $6.79 $6.79 $4.71 16,673
2016-10-03 $6.84 $6.86 $6.83 $6.84 $4.75 13,015
2016-09-30 $6.88 $6.91 $6.83 $6.90 $4.79 17,783
2016-09-29 $6.88 $6.88 $6.78 $6.82 $4.73 17,626
2016-09-28 $6.85 $6.90 $6.74 $6.90 $4.79 24,604
2016-09-27 $6.76 $6.82 $6.76 $6.82 $4.73 6,918
2016-09-26 $6.83 $6.85 $6.77 $6.79 $4.71 19,838
2016-09-23 $6.92 $6.92 $6.88 $6.88 $4.78 21,954
2016-09-22 $6.90 $6.95 $6.90 $6.95 $4.82 17,579
2016-09-21 $6.77 $6.87 $6.77 $6.87 $4.77 15,163
2016-09-20 $6.78 $6.78 $6.74 $6.77 $4.70 11,638
2016-09-19 $6.82 $6.82 $6.75 $6.76 $4.69 2,983
2016-09-16 $6.80 $6.80 $6.68 $6.76 $4.69 34,264
2016-09-15 $6.70 $6.79 $6.70 $6.79 $4.71 32,012
2016-09-14 $6.64 $6.69 $6.63 $6.67 $4.63 38,393
2016-09-13 $6.70 $6.70 $6.56 $6.59 $4.57 24,745
2016-09-12 $6.83 $6.83 $6.71 $6.82 $4.67 41,663
2016-09-09 $7.02 $7.02 $6.88 $6.88 $4.71 26,858
2016-09-08 $7.08 $7.09 $7.07 $7.08 $4.85 6,682
2016-09-07 $7.07 $7.09 $7.05 $7.09 $4.85 9,263
2016-09-06 $7.03 $7.15 $6.95 $7.04 $4.82 29,159
2016-09-02 $6.99 $7.03 $6.97 $6.99 $4.79 13,140
2016-09-01 $7.01 $7.01 $6.90 $6.96 $4.77 31,959
2016-08-31 $6.96 $7.02 $6.92 $6.94 $4.75 31,472
2016-08-30 $7.08 $7.08 $6.99 $7.01 $4.80 14,786
2016-08-29 $7.02 $7.05 $6.98 $7.04 $4.82 18,900
2016-08-26 $7.03 $7.07 $6.97 $6.98 $4.78 30,435
2016-08-25 $7.09 $7.09 $7.02 $7.05 $4.83 17,794
2016-08-24 $7.16 $7.16 $7.06 $7.06 $4.83 22,543
2016-08-23 $7.12 $7.17 $7.09 $7.14 $4.89 68,827
2016-08-22 $7.09 $7.14 $7.09 $7.10 $4.86 21,391
2016-08-19 $7.09 $7.12 $7.07 $7.11 $4.87 21,003
2016-08-18 $7.03 $7.11 $6.98 $7.09 $4.85 32,268
2016-08-17 $7.06 $7.06 $6.98 $7.04 $4.82 23,896
2016-08-16 $7.04 $7.06 $6.96 $7.03 $4.81 18,751
2016-08-15 $6.98 $7.04 $6.95 $7.02 $4.81 18,950
2016-08-12 $6.92 $7.01 $6.91 $6.94 $4.75 35,221
2016-08-11 $7.00 $7.03 $6.93 $6.96 $4.76 24,656
2016-08-10 $6.96 $6.96 $6.91 $6.91 $4.73 19,189
2016-08-09 $6.95 $7.09 $6.91 $6.97 $4.77 62,520
2016-08-08 $6.95 $6.95 $6.90 $6.90 $4.72 13,919
2016-08-05 $6.83 $6.88 $6.78 $6.87 $4.70 29,572
2016-08-04 $6.82 $6.84 $6.78 $6.83 $4.68 15,972
2016-08-03 $6.77 $6.81 $6.77 $6.78 $4.64 29,209
2016-08-02 $6.88 $6.88 $6.75 $6.75 $4.62 11,127
2016-08-01 $6.80 $6.88 $6.80 $6.85 $4.69 17,341
2016-07-29 $6.84 $6.87 $6.83 $6.87 $4.70 19,991
2016-07-28 $6.80 $6.91 $6.80 $6.84 $4.68 40,944
2016-07-27 $6.76 $6.83 $6.72 $6.77 $4.64 45,974
2016-07-26 $6.77 $6.80 $6.74 $6.74 $4.62 35,739
2016-07-25 $6.70 $6.82 $6.70 $6.72 $4.60 18,784
2016-07-22 $6.74 $6.76 $6.71 $6.74 $4.62 39,801
2016-07-21 $6.75 $6.76 $6.72 $6.75 $4.62 24,374
2016-07-20 $6.74 $6.76 $6.70 $6.76 $4.63 19,187
2016-07-19 $6.71 $6.76 $6.70 $6.76 $4.63 20,579
2016-07-18 $6.64 $6.73 $6.64 $6.72 $4.60 14,884
2016-07-15 $6.66 $6.78 $6.65 $6.66 $4.56 64,014
2016-07-14 $6.71 $6.75 $6.67 $6.69 $4.58 99,217
2016-07-13 $6.71 $6.71 $6.67 $6.68 $4.57 17,740
2016-07-12 $6.67 $6.71 $6.66 $6.69 $4.58 110,210
2016-07-11 $6.61 $6.70 $6.59 $6.63 $4.54 29,301
2016-07-08 $6.54 $6.61 $6.53 $6.61 $4.53 10,872
2016-07-07 $6.46 $6.50 $6.42 $6.48 $4.44 23,615
2016-07-06 $6.36 $6.46 $6.36 $6.46 $4.42 45,894
2016-07-05 $6.45 $6.64 $6.41 $6.41 $4.39 20,667
2016-07-01 $6.43 $6.56 $6.42 $6.50 $4.45 32,740
2016-06-30 $6.35 $6.42 $6.29 $6.42 $4.40 16,061
2016-06-29 $6.27 $6.34 $6.27 $6.31 $4.32 24,466
2016-06-28 $6.21 $6.23 $6.17 $6.21 $4.25 13,161
2016-06-27 $6.21 $6.21 $6.12 $6.12 $4.19 88,766
2016-06-24 $6.18 $6.29 $6.18 $6.27 $4.29 24,035
2016-06-23 $6.35 $6.40 $6.35 $6.38 $4.37 25,924
2016-06-22 $6.37 $6.38 $6.31 $6.32 $4.33 16,777
2016-06-21 $6.34 $6.39 $6.29 $6.38 $4.37 36,580
2016-06-20 $6.42 $6.43 $6.36 $6.41 $4.39 5,427
2016-06-17 $6.25 $6.34 $6.23 $6.33 $4.33 67,708
2016-06-16 $6.21 $6.22 $6.18 $6.22 $4.26 46,722
2016-06-15 $6.26 $6.29 $6.20 $6.20 $4.25 34,767
2016-06-14 $6.21 $6.27 $6.15 $6.22 $4.26 69,150
2016-06-13 $6.25 $6.30 $6.21 $6.24 $4.27 28,941
2016-06-10 $6.39 $6.39 $6.26 $6.30 $4.31 86,626
2016-06-09 $6.46 $6.50 $6.44 $6.44 $4.35 11,526
2016-06-08 $6.48 $6.52 $6.46 $6.52 $4.40 60,593
2016-06-07 $6.42 $6.45 $6.40 $6.44 $4.35 16,146
2016-06-06 $6.35 $6.50 $6.34 $6.39 $4.31 115,221
2016-06-03 $6.30 $6.32 $6.27 $6.30 $4.25 18,689
2016-06-02 $6.26 $6.35 $6.25 $6.30 $4.25 48,836
2016-06-01 $6.20 $6.26 $6.19 $6.26 $4.23 11,622
2016-05-31 $6.27 $6.29 $6.24 $6.24 $4.21 10,923
2016-05-27 $6.29 $6.30 $6.22 $6.25 $4.22 29,994
2016-05-26 $6.32 $6.32 $6.24 $6.30 $4.25 49,871
2016-05-25 $6.19 $6.28 $6.18 $6.28 $4.24 51,640
2016-05-24 $6.13 $6.24 $6.13 $6.18 $4.17 179,604
2016-05-23 $6.12 $6.16 $6.11 $6.11 $4.12 26,965
2016-05-20 $6.09 $6.13 $6.08 $6.12 $4.13 28,666
2016-05-19 $6.12 $6.12 $6.05 $6.09 $4.11 41,407
2016-05-18 $6.12 $6.21 $6.12 $6.12 $4.13 186,577
2016-05-17 $6.22 $6.22 $6.13 $6.13 $4.14 25,570
2016-05-16 $6.14 $6.26 $6.13 $6.21 $4.19 64,510
2016-05-13 $6.13 $6.16 $6.10 $6.10 $4.12 7,610
2016-05-12 $6.26 $6.26 $6.14 $6.15 $4.15 142,871
2016-05-11 $6.29 $6.31 $6.24 $6.29 $4.25 172,985
2016-05-10 $6.20 $6.29 $6.19 $6.27 $4.23 34,774
2016-05-09 $6.20 $6.24 $6.18 $6.21 $4.19 34,268
2016-05-06 $6.20 $6.21 $6.10 $6.16 $4.16 40,766
2016-05-05 $6.20 $6.24 $6.17 $6.17 $4.17 24,217
2016-05-04 $6.34 $6.36 $6.22 $6.23 $4.21 31,119
2016-05-03 $6.37 $6.42 $6.30 $6.38 $4.31 10,680
2016-05-02 $6.44 $6.45 $6.41 $6.43 $4.34 54,760
2016-04-29 $6.50 $6.52 $6.42 $6.45 $4.35 42,502
2016-04-28 $6.45 $6.56 $6.45 $6.48 $4.37 118,806
2016-04-27 $6.45 $6.48 $6.40 $6.47 $4.37 36,936
2016-04-26 $6.43 $6.45 $6.41 $6.43 $4.34 21,889
2016-04-25 $6.43 $6.48 $6.37 $6.41 $4.33 72,436
2016-04-22 $6.48 $6.48 $6.37 $6.43 $4.34 51,353
2016-04-21 $6.45 $6.48 $6.37 $6.40 $4.32 34,746
2016-04-20 $6.41 $6.47 $6.38 $6.42 $4.33 63,366
2016-04-19 $6.34 $6.40 $6.34 $6.37 $4.30 55,620
2016-04-18 $6.24 $6.31 $6.24 $6.30 $4.25 23,038
2016-04-15 $6.25 $6.31 $6.23 $6.28 $4.24 47,359
2016-04-14 $6.31 $6.31 $6.25 $6.28 $4.24 67,471
2016-04-13 $6.22 $6.30 $6.21 $6.28 $4.24 73,581
2016-04-12 $6.11 $6.19 $6.10 $6.18 $4.17 40,565
2016-04-11 $6.05 $6.13 $6.05 $6.10 $4.12 105,690
2016-04-08 $6.05 $6.07 $6.02 $6.03 $4.07 24,732
2016-04-07 $6.02 $6.05 $5.99 $6.00 $4.05 153,081
2016-04-06 $5.99 $6.08 $5.99 $6.08 $4.10 79,794
2016-04-05 $6.02 $6.02 $5.98 $6.01 $4.06 31,544
2016-04-04 $6.10 $6.10 $6.03 $6.03 $4.07 17,284
2016-04-01 $6.02 $6.10 $6.02 $6.10 $4.12 23,885
2016-03-31 $6.08 $6.11 $6.08 $6.09 $4.11 20,811
2016-03-30 $6.12 $6.13 $6.05 $6.11 $4.12 46,187
2016-03-29 $5.93 $6.06 $5.92 $6.06 $4.09 63,239
2016-03-28 $5.93 $5.97 $5.93 $5.95 $4.02 22,125
2016-03-24 $5.97 $5.97 $5.92 $5.94 $4.01 34,823
2016-03-23 $6.06 $6.06 $6.01 $6.01 $4.06 92,262
2016-03-22 $6.08 $6.10 $6.06 $6.09 $4.11 9,643
2016-03-21 $6.06 $6.10 $6.06 $6.09 $4.11 51,353
2016-03-18 $6.05 $6.10 $6.05 $6.09 $4.11 75,560
2016-03-17 $5.93 $6.04 $5.93 $6.02 $4.06 69,979
2016-03-16 $5.80 $5.89 $5.80 $5.89 $3.98 40,745
2016-03-15 $5.88 $5.88 $5.83 $5.84 $3.94 56,641
2016-03-14 $5.94 $5.94 $5.89 $5.92 $4.00 38,119
2016-03-11 $5.90 $5.97 $5.87 $5.95 $4.02 50,539
2016-03-10 $5.99 $5.99 $5.91 $5.94 $3.94 81,869
2016-03-09 $6.01 $6.01 $5.93 $5.97 $3.96 66,184
2016-03-08 $5.97 $6.01 $5.93 $5.94 $3.94 42,507
2016-03-07 $5.88 $6.00 $5.88 $6.00 $3.98 70,346
2016-03-04 $5.89 $5.95 $5.86 $5.92 $3.93 27,641
2016-03-03 $5.77 $5.85 $5.74 $5.85 $3.88 100,235
2016-03-02 $5.64 $5.71 $5.64 $5.71 $3.79 52,515
2016-03-01 $5.58 $5.65 $5.56 $5.63 $3.74 40,789
2016-02-29 $5.53 $5.57 $5.50 $5.54 $3.68 42,132
2016-02-26 $5.52 $5.53 $5.47 $5.50 $3.65 28,025
2016-02-25 $5.35 $5.46 $5.35 $5.46 $3.63 24,638
2016-02-24 $5.33 $5.39 $5.27 $5.37 $3.57 33,624
2016-02-23 $5.36 $5.42 $5.33 $5.34 $3.55 58,196
2016-02-22 $5.44 $5.45 $5.39 $5.42 $3.60 77,960
2016-02-19 $5.38 $5.38 $5.32 $5.35 $3.55 32,125
2016-02-18 $5.31 $5.39 $5.30 $5.35 $3.55 51,684
2016-02-17 $5.32 $5.35 $5.28 $5.34 $3.55 65,555
2016-02-16 $5.15 $5.25 $5.15 $5.25 $3.49 45,799
2016-02-12 $5.06 $5.14 $5.06 $5.13 $3.41 15,797
2016-02-11 $5.05 $5.06 $4.96 $5.04 $3.35 51,866
2016-02-10 $5.15 $5.18 $5.12 $5.13 $3.41 33,010
2016-02-09 $5.14 $5.18 $5.10 $5.15 $3.42 54,753
2016-02-08 $5.16 $5.21 $5.11 $5.16 $3.43 51,991
2016-02-05 $5.29 $5.31 $5.21 $5.21 $3.46 44,586
2016-02-04 $5.23 $5.34 $5.23 $5.32 $3.53 38,074
2016-02-03 $5.19 $5.25 $5.12 $5.24 $3.48 59,678
2016-02-02 $5.25 $5.25 $5.19 $5.20 $3.45 26,616
2016-02-01 $5.26 $5.30 $5.22 $5.28 $3.51 52,164
2016-01-29 $5.19 $5.31 $5.16 $5.31 $3.53 45,891
2016-01-28 $5.04 $5.16 $5.04 $5.14 $3.41 52,240
2016-01-27 $5.07 $5.12 $5.00 $5.02 $3.33 26,000
2016-01-26 $4.91 $5.08 $4.91 $5.06 $3.36 44,052
2016-01-25 $5.05 $5.05 $4.91 $4.92 $3.27 41,118
2016-01-22 $4.96 $5.08 $4.89 $5.05 $3.35 74,278
2016-01-21 $4.88 $5.00 $4.75 $4.92 $3.27 63,548
2016-01-20 $4.91 $5.01 $4.66 $4.90 $3.25 210,567
2016-01-19 $5.14 $5.14 $4.99 $5.00 $3.32 87,038
2016-01-15 $5.05 $5.10 $5.01 $5.09 $3.38 64,175
2016-01-14 $5.21 $5.23 $5.18 $5.19 $3.45 107,209
2016-01-13 $5.32 $5.34 $5.16 $5.21 $3.46 102,343
2016-01-12 $5.36 $5.36 $5.25 $5.35 $3.55 70,632
2016-01-11 $5.44 $5.44 $5.22 $5.31 $3.53 93,285
2016-01-08 $5.53 $5.53 $5.40 $5.43 $3.61 55,086
2016-01-07 $5.56 $5.56 $5.47 $5.48 $3.64 90,260
2016-01-06 $5.62 $5.66 $5.58 $5.61 $3.72 30,867
2016-01-05 $5.65 $5.72 $5.65 $5.72 $3.80 34,471
2016-01-04 $5.71 $5.71 $5.62 $5.66 $3.76 75,859
2015-12-31 $5.77 $5.82 $5.71 $5.80 $3.85 64,356
2015-12-30 $5.80 $5.83 $5.79 $5.79 $3.84 58,507
2015-12-29 $5.80 $5.85 $5.78 $5.83 $3.87 114,869
2015-12-28 $5.85 $5.85 $5.77 $5.83 $3.87 19,695
2015-12-24 $5.81 $5.87 $5.80 $5.87 $3.90 44,811
2015-12-23 $5.74 $5.84 $5.74 $5.81 $3.86 20,006
2015-12-22 $5.67 $5.73 $5.67 $5.73 $3.80 47,434
2015-12-21 $5.65 $5.69 $5.63 $5.69 $3.78 158,328
2015-12-18 $5.64 $5.64 $5.60 $5.62 $3.73 81,962
2015-12-17 $5.69 $5.69 $5.62 $5.63 $3.74 136,059
2015-12-16 $5.58 $5.67 $5.55 $5.67 $3.76 187,752
2015-12-15 $5.59 $5.63 $5.55 $5.56 $3.69 365,272
2015-12-14 $5.62 $5.66 $5.52 $5.54 $3.68 169,938
2015-12-11 $5.75 $5.80 $5.61 $5.65 $3.75 249,191
2015-12-10 $5.87 $5.96 $5.87 $5.91 $3.84 87,038
2015-12-09 $5.98 $6.00 $5.89 $5.90 $3.84 23,847
2015-12-08 $5.98 $5.98 $5.91 $5.95 $3.87 55,368
2015-12-07 $6.08 $6.08 $5.97 $6.00 $3.90 58,338
2015-12-04 $6.03 $6.10 $6.02 $6.06 $3.94 35,155
2015-12-03 $6.07 $6.07 $6.00 $6.01 $3.91 27,846
2015-12-02 $6.14 $6.14 $6.06 $6.06 $3.94 40,005
2015-12-01 $6.13 $6.15 $6.06 $6.12 $3.98 54,433
2015-11-30 $6.14 $6.14 $6.06 $6.09 $3.96 23,645
2015-11-27 $6.13 $6.13 $6.07 $6.09 $3.96 3,214
2015-11-25 $6.06 $6.12 $6.03 $6.09 $3.96 45,812
2015-11-24 $6.00 $6.07 $5.99 $6.06 $3.94 58,561
2015-11-23 $6.04 $6.08 $6.01 $6.04 $3.93 52,389
2015-11-20 $6.06 $6.11 $6.03 $6.07 $3.95 44,374
2015-11-19 $6.03 $6.07 $5.99 $6.04 $3.93 22,111
2015-11-18 $5.98 $6.05 $5.96 $6.03 $3.92 87,908
2015-11-17 $5.98 $6.02 $5.98 $5.98 $3.89 29,978
2015-11-16 $5.97 $6.01 $5.95 $6.01 $3.91 54,576
2015-11-13 $5.99 $6.01 $5.91 $5.95 $3.87 109,876
2015-11-12 $6.11 $6.11 $5.98 $6.02 $3.91 82,205
2015-11-11 $6.25 $6.26 $6.10 $6.11 $3.97 67,438
2015-11-10 $6.17 $6.25 $6.17 $6.25 $4.06 74,340
2015-11-09 $6.31 $6.33 $6.19 $6.20 $4.03 147,927
2015-11-06 $6.39 $6.39 $6.30 $6.37 $4.14 101,393
2015-11-05 $6.39 $6.41 $6.35 $6.38 $4.15 64,078
2015-11-04 $6.37 $6.40 $6.32 $6.35 $4.13 187,548
2015-11-03 $6.25 $6.39 $6.25 $6.36 $4.13 44,897
2015-11-02 $6.24 $6.32 $6.15 $6.29 $4.09 44,934
2015-10-30 $6.21 $6.23 $6.17 $6.20 $4.03 101,361
2015-10-29 $6.27 $6.30 $6.21 $6.21 $4.04 85,985
2015-10-28 $6.20 $6.33 $6.20 $6.32 $4.11 61,423
2015-10-27 $6.30 $6.30 $6.19 $6.21 $4.04 58,783
2015-10-26 $6.43 $6.45 $6.34 $6.34 $4.12 76,876
2015-10-23 $6.47 $6.47 $6.39 $6.47 $4.21 37,980
2015-10-22 $6.39 $6.42 $6.34 $6.41 $4.17 26,834
2015-10-21 $6.35 $6.38 $6.31 $6.31 $4.10 39,820
2015-10-20 $6.33 $6.36 $6.30 $6.32 $4.11 25,076
2015-10-19 $6.35 $6.35 $6.24 $6.30 $4.10 43,299
2015-10-16 $6.30 $6.35 $6.30 $6.33 $4.12 33,092
2015-10-15 $6.27 $6.35 $6.27 $6.35 $4.13 11,602
2015-10-14 $6.27 $6.30 $6.26 $6.26 $4.07 10,726
2015-10-13 $6.31 $6.34 $6.28 $6.30 $4.10 14,990
2015-10-12 $6.34 $6.35 $6.31 $6.34 $4.12 15,371
2015-10-09 $6.32 $6.35 $6.28 $6.33 $4.12 33,301
2015-10-08 $6.22 $6.31 $6.22 $6.30 $4.10 29,277
2015-10-07 $6.23 $6.26 $6.20 $6.24 $4.06 17,944
2015-10-06 $6.07 $6.18 $6.04 $6.18 $4.02 29,656
2015-10-05 $6.02 $6.11 $5.98 $6.09 $3.96 34,606
2015-10-02 $5.85 $6.01 $5.81 $5.97 $3.88 45,247
2015-10-01 $5.94 $5.94 $5.86 $5.88 $3.82 11,765
2015-09-30 $5.86 $5.95 $5.84 $5.91 $3.84 41,255
2015-09-29 $5.81 $5.86 $5.75 $5.85 $3.80 60,684
2015-09-28 $5.98 $5.98 $5.79 $5.82 $3.78 58,930
2015-09-25 $6.02 $6.09 $5.97 $5.97 $3.88 28,832
2015-09-24 $6.00 $6.02 $5.91 $6.00 $3.90 109,334
2015-09-23 $5.98 $6.09 $5.98 $6.02 $3.91 197,817
2015-09-22 $6.10 $6.10 $6.00 $6.02 $3.91 42,678
2015-09-21 $6.13 $6.16 $6.11 $6.13 $3.99 33,678
2015-09-18 $6.17 $6.18 $6.11 $6.13 $3.99 45,776
2015-09-17 $6.20 $6.27 $6.17 $6.19 $4.02 31,036
2015-09-16 $6.15 $6.21 $6.13 $6.19 $4.03 17,634
2015-09-15 $6.12 $6.16 $6.06 $6.13 $3.99 66,608
2015-09-14 $6.12 $6.12 $6.07 $6.09 $3.96 10,823
2015-09-11 $6.13 $6.13 $6.09 $6.12 $3.98 12,224
2015-09-10 $6.23 $6.24 $6.19 $6.22 $3.98 15,975
2015-09-09 $6.32 $6.32 $6.23 $6.23 $3.99 7,809
2015-09-08 $6.19 $6.27 $6.19 $6.27 $4.01 13,223
2015-09-04 $6.21 $6.30 $6.13 $6.13 $3.92 96,602
2015-09-03 $6.28 $6.37 $6.26 $6.26 $4.01 16,736
2015-09-02 $6.21 $6.23 $6.15 $6.23 $3.99 20,403
2015-09-01 $6.28 $6.28 $6.17 $6.17 $3.95 28,238
2015-08-31 $6.31 $6.38 $6.29 $6.33 $4.05 18,469
2015-08-28 $6.25 $6.38 $6.24 $6.31 $4.04 41,405
2015-08-27 $6.20 $6.27 $6.16 $6.24 $3.99 54,152
2015-08-26 $6.10 $6.10 $5.97 $6.09 $3.90 41,957
2015-08-25 $6.08 $6.18 $6.00 $6.03 $3.86 119,200
2015-08-24 $5.99 $6.06 $5.30 $5.95 $3.81 178,231
2015-08-21 $6.28 $6.31 $6.20 $6.20 $3.97 36,339
2015-08-20 $6.44 $6.44 $6.33 $6.34 $4.06 34,433
2015-08-19 $6.51 $6.52 $6.47 $6.47 $4.14 48,782
2015-08-18 $6.56 $6.56 $6.54 $6.54 $4.18 14,026
2015-08-17 $6.53 $6.59 $6.52 $6.59 $4.22 12,176
2015-08-14 $6.53 $6.59 $6.53 $6.57 $4.20 20,048
2015-08-13 $6.55 $6.58 $6.55 $6.56 $4.20 20,991
2015-08-12 $6.50 $6.57 $6.50 $6.56 $4.20 17,184
2015-08-11 $6.55 $6.58 $6.55 $6.57 $4.20 39,731
2015-08-10 $6.58 $6.61 $6.56 $6.61 $4.23 16,892
2015-08-07 $6.54 $6.60 $6.51 $6.51 $4.16 51,794
2015-08-06 $6.63 $6.63 $6.57 $6.57 $4.20 16,780
2015-08-05 $6.63 $6.71 $6.61 $6.63 $4.24 42,195
2015-08-04 $6.60 $6.62 $6.58 $6.61 $4.23 12,534
2015-08-03 $6.63 $6.66 $6.60 $6.62 $4.23 28,501
2015-07-31 $6.63 $6.68 $6.62 $6.65 $4.25 47,631
2015-07-30 $6.62 $6.63 $6.54 $6.62 $4.23 39,492
2015-07-29 $6.59 $6.65 $6.59 $6.62 $4.23 33,810
2015-07-28 $6.60 $6.63 $6.54 $6.62 $4.23 88,803
2015-07-27 $6.61 $6.62 $6.53 $6.57 $4.20 27,560
2015-07-24 $6.79 $6.79 $6.59 $6.67 $4.27 70,995
2015-07-23 $6.77 $6.82 $6.73 $6.74 $4.31 246,322
2015-07-22 $6.73 $6.80 $6.67 $6.80 $4.35 31,472
2015-07-21 $6.84 $6.84 $6.74 $6.75 $4.32 43,421
2015-07-20 $6.91 $6.92 $6.83 $6.83 $4.37 28,499
2015-07-17 $6.95 $6.95 $6.89 $6.91 $4.42 34,614
2015-07-16 $7.02 $7.02 $6.94 $6.95 $4.45 49,190
2015-07-15 $7.00 $7.02 $6.98 $6.99 $4.47 30,255
2015-07-14 $6.92 $7.03 $6.92 $7.00 $4.48 32,184
2015-07-13 $6.90 $6.96 $6.90 $6.95 $4.45 40,562
2015-07-10 $6.85 $6.95 $6.85 $6.90 $4.41 20,077
2015-07-09 $6.85 $6.90 $6.81 $6.81 $4.36 23,203
2015-07-08 $6.90 $6.90 $6.81 $6.81 $4.36 16,567
2015-07-07 $6.95 $6.98 $6.85 $6.96 $4.45 145,151
2015-07-06 $7.01 $7.04 $6.96 $6.97 $4.46 40,731
2015-07-02 $7.10 $7.10 $7.05 $7.09 $4.54 25,365
2015-07-01 $7.13 $7.16 $7.08 $7.12 $4.55 49,103
2015-06-30 $7.10 $7.11 $7.08 $7.08 $4.53 39,434
2015-06-29 $7.19 $7.23 $7.12 $7.13 $4.56 78,541
2015-06-26 $7.30 $7.33 $7.26 $7.26 $4.64 10,729
2015-06-25 $7.35 $7.36 $7.29 $7.32 $4.68 47,591
2015-06-24 $7.38 $7.38 $7.32 $7.35 $4.70 40,578
2015-06-23 $7.33 $7.38 $7.33 $7.36 $4.71 27,105
2015-06-22 $7.32 $7.39 $7.32 $7.35 $4.70 26,021
2015-06-19 $7.32 $7.36 $7.26 $7.30 $4.67 73,335
2015-06-18 $7.33 $7.39 $7.33 $7.34 $4.70 11,456
2015-06-17 $7.31 $7.33 $7.28 $7.33 $4.69 22,589
2015-06-16 $7.29 $7.33 $7.29 $7.32 $4.68 26,312
2015-06-15 $7.27 $7.35 $7.27 $7.30 $4.67 53,451
2015-06-12 $7.37 $7.38 $7.33 $7.34 $4.70 31,558
2015-06-11 $7.52 $7.57 $7.44 $7.49 $4.72 57,191
2015-06-10 $7.39 $7.51 $7.39 $7.50 $4.73 48,149
2015-06-09 $7.38 $7.43 $7.36 $7.41 $4.67 51,703
2015-06-08 $7.44 $7.45 $7.38 $7.41 $4.67 82,267
2015-06-05 $7.45 $7.47 $7.40 $7.47 $4.71 36,100
2015-06-04 $7.47 $7.51 $7.45 $7.45 $4.70 117,361
2015-06-03 $7.51 $7.57 $7.50 $7.51 $4.73 46,662
2015-06-02 $7.52 $7.55 $7.47 $7.51 $4.73 48,379
2015-06-01 $7.57 $7.57 $7.47 $7.52 $4.74 55,680
2015-05-29 $7.47 $7.53 $7.46 $7.51 $4.73 74,154
2015-05-28 $7.49 $7.53 $7.46 $7.47 $4.71 44,747
2015-05-27 $7.50 $7.52 $7.43 $7.50 $4.73 104,537
2015-05-26 $7.57 $7.57 $7.45 $7.45 $4.70 46,496
2015-05-22 $7.59 $7.61 $7.56 $7.59 $4.78 42,775
2015-05-21 $7.51 $7.58 $7.49 $7.55 $4.76 56,581
2015-05-20 $7.53 $7.58 $7.51 $7.53 $4.75 31,277
2015-05-19 $7.54 $7.59 $7.53 $7.53 $4.75 39,923
2015-05-18 $7.49 $7.60 $7.49 $7.56 $4.76 27,137
2015-05-15 $7.54 $7.58 $7.50 $7.51 $4.73 24,345
2015-05-14 $7.58 $7.60 $7.53 $7.57 $4.77 78,093
2015-05-13 $7.53 $7.56 $7.48 $7.50 $4.73 70,741
2015-05-12 $7.57 $7.61 $7.50 $7.60 $4.72 128,933
2015-05-11 $7.61 $7.62 $7.53 $7.53 $4.68 53,346
2015-05-08 $7.55 $7.61 $7.54 $7.60 $4.72 57,427
2015-05-07 $7.51 $7.55 $7.44 $7.52 $4.67 44,788
2015-05-06 $7.48 $7.54 $7.46 $7.47 $4.64 140,608
2015-05-05 $7.56 $7.56 $7.45 $7.50 $4.66 46,173
2015-05-04 $7.60 $7.60 $7.55 $7.56 $4.70 46,436
2015-05-01 $7.49 $7.57 $7.49 $7.56 $4.70 73,380
2015-04-30 $7.47 $7.49 $7.43 $7.46 $4.63 99,230
2015-04-29 $7.53 $7.53 $7.45 $7.50 $4.66 97,517
2015-04-28 $7.51 $7.63 $7.49 $7.56 $4.70 44,870
2015-04-27 $7.53 $7.56 $7.49 $7.49 $4.65 25,368
2015-04-24 $7.55 $7.56 $7.49 $7.53 $4.68 23,131
2015-04-23 $7.45 $7.51 $7.44 $7.50 $4.66 28,182
2015-04-22 $7.42 $7.47 $7.39 $7.44 $4.62 50,992
2015-04-21 $7.48 $7.48 $7.41 $7.44 $4.62 29,554
2015-04-20 $7.45 $7.49 $7.45 $7.46 $4.63 27,957
2015-04-17 $7.47 $7.47 $7.38 $7.46 $4.63 20,678
2015-04-16 $7.46 $7.51 $7.43 $7.51 $4.66 122,435
2015-04-15 $7.39 $7.48 $7.39 $7.46 $4.63 22,242
2015-04-14 $7.33 $7.42 $7.33 $7.39 $4.59 31,998
2015-04-13 $7.37 $7.42 $7.34 $7.37 $4.58 38,204
2015-04-10 $7.43 $7.44 $7.36 $7.39 $4.59 85,393
2015-04-09 $7.38 $7.38 $7.32 $7.38 $4.59 35,627
2015-04-08 $7.34 $7.38 $7.33 $7.38 $4.58 35,194
2015-04-07 $7.34 $7.35 $7.32 $7.34 $4.56 51,702
2015-04-06 $7.26 $7.38 $7.26 $7.34 $4.56 26,253
2015-04-02 $7.26 $7.29 $7.24 $7.29 $4.53 39,039
2015-04-01 $7.23 $7.27 $7.20 $7.23 $4.49 153,847
2015-03-31 $7.26 $7.29 $7.23 $7.26 $4.51 61,310
2015-03-30 $7.27 $7.34 $7.27 $7.32 $4.55 34,299
2015-03-27 $7.22 $7.27 $7.22 $7.26 $4.51 21,747
2015-03-26 $7.27 $7.30 $7.19 $7.27 $4.51 62,407
2015-03-25 $7.37 $7.41 $7.27 $7.28 $4.52 108,762
2015-03-24 $7.40 $7.42 $7.39 $7.40 $4.60 47,973
2015-03-23 $7.40 $7.43 $7.40 $7.41 $4.60 7,011
2015-03-20 $7.33 $7.40 $7.32 $7.38 $4.58 112,511
2015-03-19 $7.32 $7.32 $7.27 $7.32 $4.55 86,639
2015-03-18 $7.18 $7.35 $7.18 $7.34 $4.56 274,830
2015-03-17 $7.25 $7.25 $7.20 $7.25 $4.50 25,588
2015-03-16 $7.23 $7.31 $7.22 $7.28 $4.52 88,273
2015-03-13 $7.22 $7.22 $7.09 $7.19 $4.47 61,091
2015-03-12 $7.19 $7.25 $7.18 $7.23 $4.49 52,359
2015-03-11 $7.20 $7.22 $7.16 $7.21 $4.48 33,983
2015-03-10 $7.27 $7.27 $7.20 $7.22 $4.48 31,056
2015-03-09 $7.28 $7.32 $7.28 $7.32 $4.55 5,072
2015-03-06 $7.38 $7.40 $7.29 $7.32 $4.55 27,143
2015-03-05 $7.37 $7.41 $7.36 $7.40 $4.60 32,986
2015-03-04 $7.31 $7.39 $7.30 $7.37 $4.58 41,979
2015-03-03 $7.42 $7.44 $7.36 $7.37 $4.58 31,490
2015-03-02 $7.39 $7.49 $7.39 $7.42 $4.61 23,859
2015-02-27 $7.37 $7.46 $7.37 $7.40 $4.60 18,015
2015-02-26 $7.45 $7.45 $7.40 $7.41 $4.60 24,474
2015-02-25 $7.40 $7.46 $7.39 $7.45 $4.63 40,944
2015-02-24 $7.41 $7.43 $7.35 $7.42 $4.61 112,875
2015-02-23 $7.45 $7.45 $7.36 $7.40 $4.60 36,983
2015-02-20 $7.37 $7.48 $7.37 $7.44 $4.62 49,143
2015-02-19 $7.40 $7.45 $7.35 $7.42 $4.61 19,848
2015-02-18 $7.42 $7.47 $7.40 $7.42 $4.61 41,818
2015-02-17 $7.42 $7.46 $7.42 $7.44 $4.62 14,138
2015-02-13 $7.45 $7.47 $7.40 $7.47 $4.64 29,728
2015-02-12 $7.38 $7.43 $7.38 $7.42 $4.61 21,347
2015-02-11 $7.36 $7.39 $7.34 $7.37 $4.58 15,135
2015-02-10 $7.37 $7.42 $7.34 $7.41 $4.60 33,496
2015-02-09 $7.29 $7.36 $7.28 $7.32 $4.55 51,080
2015-02-06 $7.39 $7.42 $7.32 $7.36 $4.57 68,785
2015-02-05 $7.33 $7.41 $7.32 $7.41 $4.60 57,130
2015-02-04 $7.33 $7.38 $7.27 $7.38 $4.58 69,750
2015-02-03 $7.23 $7.35 $7.23 $7.32 $4.55 47,665
2015-02-02 $7.13 $7.22 $7.13 $7.20 $4.47 35,383
2015-01-30 $7.18 $7.22 $7.09 $7.15 $4.44 67,527
2015-01-29 $7.21 $7.27 $7.14 $7.27 $4.52 42,779
2015-01-28 $7.29 $7.35 $7.17 $7.20 $4.47 77,554
2015-01-27 $7.26 $7.29 $7.20 $7.29 $4.53 44,415
2015-01-26 $7.21 $7.30 $7.18 $7.30 $4.53 47,245
2015-01-23 $7.25 $7.30 $7.22 $7.22 $4.48 31,465
2015-01-22 $7.23 $7.29 $7.19 $7.28 $4.52 23,111
2015-01-21 $7.21 $7.23 $7.18 $7.23 $4.49 20,493
2015-01-20 $7.24 $7.24 $7.17 $7.24 $4.50 16,465
2015-01-16 $7.05 $7.21 $7.05 $7.20 $4.47 33,290
2015-01-15 $7.15 $7.15 $7.05 $7.09 $4.40 91,770
2015-01-14 $7.07 $7.16 $7.07 $7.11 $4.42 61,582
2015-01-13 $7.23 $7.30 $7.10 $7.15 $4.44 27,090
2015-01-12 $7.29 $7.29 $7.19 $7.23 $4.49 29,400
2015-01-09 $7.26 $7.29 $7.23 $7.28 $4.52 51,231
2015-01-08 $7.22 $7.31 $7.22 $7.30 $4.53 65,992
2015-01-07 $7.15 $7.20 $7.15 $7.20 $4.47 33,067
2015-01-06 $7.15 $7.22 $7.08 $7.10 $4.41 82,051
2015-01-05 $7.21 $7.23 $7.10 $7.17 $4.45 52,934
2015-01-02 $7.27 $7.28 $7.19 $7.27 $4.52 39,516
2014-12-31 $7.32 $7.35 $7.23 $7.27 $4.52 81,468
2014-12-30 $7.30 $7.36 $7.30 $7.31 $4.54 83,111
2014-12-29 $7.31 $7.40 $7.25 $7.31 $4.54 36,278
2014-12-26 $7.43 $7.43 $7.29 $7.35 $4.57 31,405
2014-12-24 $7.35 $7.38 $7.31 $7.38 $4.58 52,309
2014-12-23 $7.47 $7.47 $7.36 $7.38 $4.58 36,131
2014-12-22 $7.40 $7.43 $7.36 $7.41 $4.60 37,849
2014-12-19 $7.38 $7.42 $7.31 $7.42 $4.61 34,221
2014-12-18 $7.17 $7.33 $7.17 $7.33 $4.55 58,758
2014-12-17 $6.96 $7.16 $6.96 $7.15 $4.44 46,820
2014-12-16 $6.96 $7.06 $6.90 $6.92 $4.30 33,888
2014-12-15 $7.08 $7.10 $6.98 $6.98 $4.34 73,833
2014-12-12 $7.26 $7.29 $7.08 $7.10 $4.41 52,361
2014-12-11 $7.25 $7.36 $7.23 $7.33 $4.55 51,218
2014-12-10 $7.37 $7.44 $7.28 $7.30 $4.47 68,958
2014-12-09 $7.44 $7.50 $7.39 $7.46 $4.57 52,456
2014-12-08 $7.61 $7.61 $7.48 $7.52 $4.60 19,730
2014-12-05 $7.53 $7.68 $7.53 $7.66 $4.69 28,386
2014-12-04 $7.60 $7.67 $7.50 $7.53 $4.61 18,178
2014-12-03 $7.47 $7.72 $7.36 $7.67 $4.69 60,695
2014-12-02 $7.47 $7.54 $7.47 $7.51 $4.60 11,046
2014-12-01 $7.62 $7.62 $7.45 $7.47 $4.57 33,695
2014-11-28 $7.74 $7.76 $7.61 $7.62 $4.66 12,783
2014-11-26 $7.74 $7.79 $7.69 $7.77 $4.76 14,699
2014-11-25 $7.71 $7.77 $7.68 $7.77 $4.75 40,336
2014-11-24 $7.68 $7.77 $7.68 $7.73 $4.73 8,348

Sprott Focus Trust Inc (FUND) News Headlines

Stock Market Photo
Why Bitcoin’s Price Got Stuck at $50,000
wsj.com
Sept. 2, 2021

Investor interest in other corners of the crypto market—including Ethereum and nonfungible tokens—has contributed to the lull.

Stock Market Photo
Goldman Sachs’s Petershill Plans London Listing
wsj.com
Sept. 6, 2021

The business, which invests in private equity and hedge fund firms that collectively manage $187 billion in assets, is tapping into global investors’ desire for juicy returns amid perennially low interest rates.

Stock Market Photo
State Street to Buy Brown Brothers Harriman Investor Services for $3.5 Billion
wsj.com
Sept. 7, 2021

The $3.5 billion deal includes BBH Investor Services’ global markets and technology services as State Street looks to support its services through data-connectivity tools and by expanding in non-U.S. markets.