Five Star Senior Living Inc (FVE) Exchange: NASDAQ

Data as of March 28, 2024

$1.32 ($0.00) 0.00%

Five Star Senior Living Inc - Daily Information
Click for more stock information on Five Star Senior Living Inc.
Daily Information Data
Date March 28, 2024
Open $1.32
Previous Close $1.32
High $1.32
Low $1.32
Adjusted Open $1.32
Previous Adjusted Close $1.32
Adjusted High $1.32
Adjusted Low $1.32

About Five Star Senior Living Inc (FVE)

Founded in 2000, Five Star Senior Living Inc (FVE) is a medical and lifestyle facility that provides accommodations, amenities, and services of a high-end resort combined with top-notch medical and health services for seniors across the United States. As of 2018, the company was managing more than 200 senior living communities in 29 states, with 26,000 employees, providing long-term care, assisted living and independent living for more than 34,000 seniors. In 2020, FVE further expanded its services to include telemedicine and digital massages, among other lifestyle-enhancing services. Five Star continues to prioritize senior care and is committed to providing a service-oriented, luxurious, health-focused lifestyle that enhances the quality of each individual resident's life.

Historical Stock Data for Five Star Senior Living Inc (FVE)

Date Open High Low Close Adj.Close Volume
2023-03-20 $1.32 $1.32 $1.32 $1.32 $1.32 0
2023-03-17 $1.31 $1.32 $1.30 $1.32 $1.32 111,995
2023-03-16 $1.31 $1.32 $1.30 $1.31 $1.31 180,783
2023-03-15 $1.30 $1.31 $1.30 $1.30 $1.30 883,133
2023-03-14 $1.30 $1.31 $1.30 $1.30 $1.30 168,595
2023-03-13 $1.30 $1.32 $1.30 $1.30 $1.30 165,636
2023-03-10 $1.31 $1.32 $1.31 $1.31 $1.31 78,395
2023-03-09 $1.31 $1.32 $1.31 $1.32 $1.32 74,332
2023-03-08 $1.31 $1.32 $1.31 $1.32 $1.32 29,961
2023-03-07 $1.31 $1.32 $1.31 $1.31 $1.31 11,684
2023-03-06 $1.31 $1.32 $1.30 $1.32 $1.32 130,947
2023-03-03 $1.31 $1.32 $1.30 $1.32 $1.32 177,462
2023-03-02 $1.31 $1.32 $1.31 $1.31 $1.31 96,794
2023-03-01 $1.32 $1.33 $1.31 $1.31 $1.31 64,148
2023-02-28 $1.32 $1.34 $1.32 $1.33 $1.33 43,905
2023-02-27 $1.31 $1.34 $1.30 $1.34 $1.34 374,701
2023-02-24 $1.31 $1.32 $1.31 $1.31 $1.31 36,484
2023-02-23 $1.32 $1.32 $1.31 $1.31 $1.31 21,005
2023-02-22 $1.31 $1.33 $1.31 $1.32 $1.32 34,411
2023-02-21 $1.33 $1.37 $1.33 $1.33 $1.33 122,491
2023-02-17 $1.29 $1.36 $1.29 $1.34 $1.34 729,362
2023-02-16 $1.29 $1.30 $1.29 $1.30 $1.30 63,084
2023-02-15 $1.29 $1.30 $1.29 $1.30 $1.30 52,370
2023-02-14 $1.29 $1.30 $1.29 $1.30 $1.30 71,754
2023-02-13 $1.29 $1.30 $1.29 $1.30 $1.30 96,870
2023-02-10 $1.31 $1.31 $1.29 $1.31 $1.31 80,210
2023-02-09 $1.30 $1.31 $1.29 $1.31 $1.31 224,246
2023-02-08 $1.30 $1.31 $1.29 $1.31 $1.31 488,567
2023-02-07 $1.30 $1.30 $1.29 $1.30 $1.30 760,332
2023-02-06 $1.29 $1.30 $1.29 $1.29 $1.29 377,865
2023-02-03 $1.28 $1.31 $1.28 $1.30 $1.30 4,080,259
2023-02-02 $0.78 $0.83 $0.72 $0.81 $0.81 106,657
2023-02-01 $0.82 $0.83 $0.78 $0.80 $0.80 20,055
2023-01-31 $0.86 $0.86 $0.80 $0.80 $0.80 135,886
2023-01-30 $0.72 $0.85 $0.69 $0.84 $0.84 283,621
2023-01-27 $0.63 $0.72 $0.63 $0.69 $0.69 159,015
2023-01-26 $0.68 $0.70 $0.63 $0.65 $0.65 69,718
2023-01-25 $0.70 $0.71 $0.67 $0.69 $0.69 31,342
2023-01-24 $0.67 $0.70 $0.67 $0.70 $0.70 23,399
2023-01-23 $0.71 $0.71 $0.67 $0.67 $0.67 82,365
2023-01-20 $0.71 $0.73 $0.70 $0.70 $0.70 12,389
2023-01-19 $0.70 $0.71 $0.68 $0.70 $0.70 38,268
2023-01-18 $0.68 $0.72 $0.68 $0.69 $0.69 9,506
2023-01-17 $0.71 $0.73 $0.66 $0.69 $0.69 58,929
2023-01-13 $0.72 $0.73 $0.69 $0.70 $0.70 68,443
2023-01-12 $0.70 $0.74 $0.67 $0.72 $0.72 152,147
2023-01-11 $0.74 $0.75 $0.70 $0.70 $0.70 127,377
2023-01-10 $0.72 $0.74 $0.72 $0.74 $0.74 93,704
2023-01-09 $0.70 $0.73 $0.70 $0.71 $0.71 71,423
2023-01-06 $0.66 $0.70 $0.63 $0.70 $0.70 232,518
2023-01-05 $0.66 $0.66 $0.62 $0.66 $0.66 88,738
2023-01-04 $0.62 $0.67 $0.59 $0.63 $0.63 609,678
2023-01-03 $0.59 $0.68 $0.58 $0.61 $0.61 756,746
2022-12-30 $0.67 $0.70 $0.55 $0.55 $0.55 1,111,519
2022-12-29 $0.68 $0.70 $0.65 $0.67 $0.67 124,680
2022-12-28 $0.69 $0.70 $0.65 $0.67 $0.67 148,745
2022-12-27 $0.74 $0.75 $0.70 $0.72 $0.72 176,905
2022-12-23 $0.72 $0.75 $0.72 $0.74 $0.74 16,833
2022-12-22 $0.75 $0.76 $0.73 $0.73 $0.73 29,740
2022-12-21 $0.72 $0.77 $0.72 $0.76 $0.76 101,483
2022-12-20 $0.72 $0.75 $0.70 $0.72 $0.72 30,795
2022-12-19 $0.74 $0.75 $0.70 $0.71 $0.71 138,841
2022-12-16 $0.73 $0.74 $0.71 $0.73 $0.73 54,386
2022-12-15 $0.75 $0.75 $0.72 $0.73 $0.73 14,018
2022-12-14 $0.73 $0.74 $0.72 $0.72 $0.72 24,614
2022-12-13 $0.74 $0.74 $0.71 $0.74 $0.74 77,048
2022-12-12 $0.73 $0.75 $0.72 $0.74 $0.74 10,580
2022-12-09 $0.75 $0.76 $0.73 $0.75 $0.75 22,555
2022-12-08 $0.75 $0.77 $0.75 $0.75 $0.75 58,848
2022-12-07 $0.77 $0.77 $0.75 $0.75 $0.75 43,982
2022-12-06 $0.77 $0.77 $0.75 $0.76 $0.76 39,828
2022-12-05 $0.77 $0.79 $0.76 $0.77 $0.77 125,916
2022-12-02 $0.78 $0.78 $0.77 $0.78 $0.78 14,892
2022-12-01 $0.79 $0.79 $0.77 $0.78 $0.78 58,535
2022-11-30 $0.78 $0.80 $0.78 $0.79 $0.79 4,482
2022-11-29 $0.78 $0.80 $0.78 $0.79 $0.79 11,806
2022-11-28 $0.76 $0.80 $0.75 $0.80 $0.80 131,845
2022-11-25 $0.80 $0.80 $0.78 $0.78 $0.78 1,436
2022-11-23 $0.79 $0.80 $0.78 $0.78 $0.78 38,948
2022-11-22 $0.79 $0.80 $0.79 $0.79 $0.79 12,191
2022-11-21 $0.79 $0.80 $0.79 $0.80 $0.80 32,280
2022-11-18 $0.79 $0.80 $0.78 $0.79 $0.79 23,632
2022-11-17 $0.83 $0.83 $0.80 $0.80 $0.80 25,749
2022-11-16 $0.83 $0.83 $0.83 $0.83 $0.83 6,476
2022-11-15 $0.83 $0.85 $0.82 $0.83 $0.83 62,060
2022-11-14 $0.80 $0.84 $0.79 $0.83 $0.83 101,317
2022-11-11 $0.80 $0.82 $0.78 $0.79 $0.79 94,778
2022-11-10 $0.85 $0.85 $0.77 $0.80 $0.80 48,471
2022-11-09 $0.87 $0.88 $0.75 $0.78 $0.78 71,474
2022-11-08 $0.87 $0.91 $0.83 $0.83 $0.83 93,227
2022-11-07 $0.93 $0.93 $0.86 $0.87 $0.87 15,643
2022-11-04 $0.91 $0.91 $0.87 $0.88 $0.88 44,084
2022-11-03 $0.95 $0.95 $0.90 $0.90 $0.90 32,090
2022-11-02 $0.94 $0.99 $0.92 $0.95 $0.95 62,263
2022-11-01 $0.91 $0.94 $0.90 $0.92 $0.92 34,724
2022-10-31 $0.94 $0.94 $0.89 $0.91 $0.91 5,237
2022-10-28 $0.91 $0.94 $0.90 $0.94 $0.94 24,697
2022-10-27 $0.87 $0.91 $0.87 $0.91 $0.91 29,176
2022-10-26 $0.91 $0.92 $0.87 $0.87 $0.87 95,355
2022-10-25 $0.88 $0.92 $0.88 $0.90 $0.90 7,755
2022-10-24 $0.88 $0.93 $0.87 $0.91 $0.91 115,567
2022-10-21 $0.89 $0.91 $0.84 $0.87 $0.87 41,451
2022-10-20 $0.94 $0.94 $0.89 $0.90 $0.90 41,877
2022-10-19 $0.93 $0.99 $0.93 $0.95 $0.95 65,225
2022-10-18 $0.99 $0.99 $0.94 $0.96 $0.96 22,725
2022-10-17 $0.95 $1.00 $0.94 $0.99 $0.99 33,689
2022-10-14 $0.93 $0.95 $0.91 $0.95 $0.95 8,979
2022-10-13 $0.91 $0.96 $0.91 $0.95 $0.95 61,633
2022-10-12 $0.91 $0.93 $0.91 $0.91 $0.91 9,860
2022-10-11 $0.95 $0.95 $0.90 $0.91 $0.91 12,707
2022-10-10 $0.93 $0.99 $0.93 $0.96 $0.96 5,955
2022-10-07 $0.97 $0.97 $0.90 $0.95 $0.95 48,001
2022-10-06 $0.98 $1.00 $0.97 $1.00 $1.00 16,319
2022-10-05 $0.99 $0.99 $0.96 $0.99 $0.99 18,579
2022-10-04 $0.93 $1.04 $0.93 $0.99 $0.99 77,260
2022-10-03 $0.94 $0.95 $0.93 $0.95 $0.95 9,777
2022-09-30 $0.94 $0.95 $0.94 $0.95 $0.95 4,536
2022-09-29 $0.94 $0.98 $0.94 $0.95 $0.95 47,860
2022-09-28 $0.95 $0.96 $0.93 $0.94 $0.94 39,334
2022-09-27 $0.98 $0.99 $0.95 $0.95 $0.95 37,971
2022-09-26 $1.05 $1.05 $0.99 $0.99 $0.99 47,771
2022-09-23 $1.06 $1.09 $1.02 $1.05 $1.05 77,573
2022-09-22 $1.11 $1.11 $1.06 $1.07 $1.07 39,933
2022-09-21 $1.24 $1.24 $1.11 $1.13 $1.13 63,622
2022-09-20 $1.27 $1.27 $1.14 $1.15 $1.15 90,572
2022-09-19 $1.09 $1.58 $1.06 $1.33 $1.33 2,401,020
2022-09-16 $1.11 $1.12 $1.07 $1.11 $1.11 25,300
2022-09-15 $1.11 $1.15 $1.11 $1.11 $1.11 23,326
2022-09-14 $1.15 $1.16 $1.11 $1.11 $1.11 11,180
2022-09-13 $1.17 $1.17 $1.14 $1.15 $1.15 4,005
2022-09-12 $1.16 $1.16 $1.11 $1.15 $1.15 26,819
2022-09-09 $1.08 $1.15 $1.08 $1.14 $1.14 29,549
2022-09-08 $1.09 $1.11 $1.08 $1.10 $1.10 23,386
2022-09-07 $1.14 $1.14 $1.08 $1.10 $1.10 206,535
2022-09-06 $1.14 $1.18 $1.13 $1.13 $1.13 36,075
2022-09-02 $1.12 $1.14 $1.11 $1.14 $1.14 6,042
2022-09-01 $1.13 $1.14 $1.11 $1.14 $1.14 6,787
2022-08-31 $1.12 $1.14 $1.11 $1.12 $1.12 45,061
2022-08-30 $1.13 $1.15 $1.12 $1.13 $1.13 23,547
2022-08-29 $1.13 $1.14 $1.11 $1.13 $1.13 12,825
2022-08-26 $1.21 $1.21 $1.11 $1.12 $1.12 43,339
2022-08-25 $1.15 $1.17 $1.13 $1.16 $1.16 28,929
2022-08-24 $1.16 $1.17 $1.13 $1.17 $1.17 9,331
2022-08-23 $1.14 $1.21 $1.11 $1.13 $1.13 64,922
2022-08-22 $1.11 $1.15 $1.11 $1.14 $1.14 57,311
2022-08-19 $1.19 $1.19 $1.13 $1.16 $1.16 27,452
2022-08-18 $1.29 $1.32 $1.18 $1.21 $1.21 50,696
2022-08-17 $1.19 $1.26 $1.11 $1.18 $1.18 1,711,198
2022-08-16 $1.24 $1.25 $1.18 $1.19 $1.19 61,065
2022-08-15 $1.20 $1.25 $1.17 $1.24 $1.24 69,863
2022-08-12 $1.24 $1.27 $1.20 $1.22 $1.22 59,795
2022-08-11 $1.30 $1.32 $1.23 $1.25 $1.25 37,638
2022-08-10 $1.38 $1.38 $1.29 $1.31 $1.31 56,212
2022-08-09 $1.32 $1.34 $1.27 $1.33 $1.33 103,047
2022-08-08 $1.70 $1.70 $1.31 $1.35 $1.35 394,932
2022-08-05 $1.19 $2.16 $1.16 $1.71 $1.71 2,552,377
2022-08-04 $1.13 $1.20 $1.12 $1.19 $1.19 121,721
2022-08-03 $1.12 $1.19 $1.12 $1.14 $1.14 279,433
2022-08-02 $1.11 $1.19 $1.11 $1.16 $1.16 33,718
2022-08-01 $1.16 $1.17 $1.11 $1.14 $1.14 9,203
2022-07-29 $1.14 $1.17 $1.11 $1.15 $1.15 81,643
2022-07-28 $1.19 $1.19 $1.12 $1.15 $1.15 14,938
2022-07-27 $1.14 $1.17 $1.11 $1.15 $1.15 55,105
2022-07-26 $1.10 $1.19 $1.06 $1.14 $1.14 219,232
2022-07-25 $1.09 $1.10 $1.06 $1.07 $1.07 12,918
2022-07-22 $1.15 $1.15 $1.08 $1.09 $1.09 16,640
2022-07-21 $1.18 $1.20 $1.13 $1.15 $1.15 21,811
2022-07-20 $1.15 $1.17 $1.13 $1.17 $1.17 32,731
2022-07-19 $1.16 $1.17 $1.12 $1.13 $1.13 101,043
2022-07-18 $1.15 $1.20 $1.12 $1.13 $1.13 29,827
2022-07-15 $1.13 $1.15 $1.12 $1.13 $1.13 23,336
2022-07-14 $1.13 $1.16 $1.12 $1.13 $1.13 15,456
2022-07-13 $1.16 $1.20 $1.12 $1.15 $1.15 23,795
2022-07-12 $1.20 $1.20 $1.13 $1.18 $1.18 33,060
2022-07-11 $1.13 $1.17 $1.12 $1.12 $1.12 12,058
2022-07-08 $1.20 $1.20 $1.11 $1.15 $1.15 13,259
2022-07-07 $1.11 $1.17 $1.10 $1.14 $1.14 18,294
2022-07-06 $1.14 $1.18 $1.10 $1.10 $1.10 16,223
2022-07-05 $1.18 $1.20 $1.13 $1.15 $1.15 10,192
2022-07-01 $1.19 $1.20 $1.15 $1.16 $1.16 59,017
2022-06-30 $1.20 $1.20 $1.17 $1.20 $1.20 14,337
2022-06-29 $1.21 $1.21 $1.18 $1.20 $1.20 15,942
2022-06-28 $1.18 $1.21 $1.18 $1.18 $1.18 114,379
2022-06-27 $1.21 $1.25 $1.18 $1.18 $1.18 50,190
2022-06-24 $1.20 $1.44 $1.19 $1.20 $1.20 84,429
2022-06-23 $1.21 $1.27 $1.19 $1.19 $1.19 65,382
2022-06-22 $1.24 $1.28 $1.20 $1.22 $1.22 66,104
2022-06-21 $1.26 $1.32 $1.22 $1.25 $1.25 108,011
2022-06-17 $1.24 $1.25 $1.21 $1.21 $1.21 31,294
2022-06-16 $1.29 $1.34 $1.24 $1.24 $1.24 130,943
2022-06-15 $1.24 $1.35 $1.23 $1.28 $1.28 38,511
2022-06-14 $1.23 $1.29 $1.23 $1.26 $1.26 14,742
2022-06-13 $1.31 $1.34 $1.23 $1.25 $1.25 64,057
2022-06-10 $1.37 $1.38 $1.34 $1.36 $1.36 6,843
2022-06-09 $1.48 $1.50 $1.38 $1.41 $1.41 17,501
2022-06-08 $1.39 $1.47 $1.38 $1.47 $1.47 11,103
2022-06-07 $1.46 $1.46 $1.34 $1.41 $1.41 66,685
2022-06-06 $1.44 $1.44 $1.33 $1.37 $1.37 22,627
2022-06-03 $1.44 $1.49 $1.42 $1.42 $1.42 10,567
2022-06-02 $1.39 $1.45 $1.34 $1.43 $1.43 22,940
2022-06-01 $1.50 $1.50 $1.38 $1.38 $1.38 18,335
2022-05-31 $1.58 $1.58 $1.35 $1.41 $1.41 24,780
2022-05-27 $1.35 $1.52 $1.35 $1.47 $1.47 28,098
2022-05-26 $1.24 $1.32 $1.23 $1.30 $1.30 92,895
2022-05-25 $1.22 $1.26 $1.20 $1.26 $1.26 26,627
2022-05-24 $1.19 $1.25 $1.18 $1.20 $1.20 23,577
2022-05-23 $1.21 $1.24 $1.19 $1.21 $1.21 52,922
2022-05-20 $1.28 $1.28 $1.17 $1.19 $1.19 21,666
2022-05-19 $1.23 $1.26 $1.17 $1.21 $1.21 29,981
2022-05-18 $1.23 $1.27 $1.22 $1.22 $1.22 32,084
2022-05-17 $1.19 $1.28 $1.16 $1.23 $1.23 54,354
2022-05-16 $1.25 $1.32 $1.18 $1.18 $1.18 157,557
2022-05-13 $1.25 $1.32 $1.25 $1.28 $1.28 57,541
2022-05-12 $1.28 $1.28 $1.20 $1.25 $1.25 130,329
2022-05-11 $1.26 $1.29 $1.24 $1.27 $1.27 103,287
2022-05-10 $1.30 $1.34 $1.26 $1.31 $1.31 73,384
2022-05-09 $1.38 $1.42 $1.20 $1.27 $1.27 386,269
2022-05-06 $1.52 $1.55 $1.36 $1.37 $1.37 734,291
2022-05-05 $1.67 $1.69 $1.50 $1.54 $1.54 126,472
2022-05-04 $1.77 $1.77 $1.62 $1.65 $1.65 218,576
2022-05-03 $1.89 $1.92 $1.75 $1.75 $1.75 246,446
2022-05-02 $2.13 $2.20 $1.84 $1.89 $1.89 752,195
2022-04-29 $2.15 $2.22 $2.10 $2.14 $2.14 24,192
2022-04-28 $2.21 $2.24 $2.15 $2.15 $2.15 23,900
2022-04-27 $2.30 $2.40 $2.20 $2.22 $2.22 16,107
2022-04-26 $2.32 $2.39 $2.30 $2.30 $2.30 35,623
2022-04-25 $2.30 $2.36 $2.25 $2.31 $2.31 25,758
2022-04-22 $2.34 $2.40 $2.30 $2.36 $2.36 9,955
2022-04-21 $2.41 $2.45 $2.35 $2.38 $2.38 27,474
2022-04-20 $2.40 $2.49 $2.34 $2.42 $2.42 19,588
2022-04-19 $2.28 $2.43 $2.25 $2.35 $2.35 36,360
2022-04-18 $2.51 $2.54 $2.30 $2.30 $2.30 36,216
2022-04-14 $2.30 $2.70 $2.20 $2.52 $2.52 87,788
2022-04-13 $2.20 $2.47 $2.17 $2.33 $2.33 71,954
2022-04-12 $2.13 $2.23 $2.13 $2.20 $2.20 37,462
2022-04-11 $2.16 $2.18 $2.12 $2.13 $2.13 21,327
2022-04-08 $2.12 $2.18 $2.12 $2.16 $2.16 18,008
2022-04-07 $2.13 $2.18 $2.12 $2.15 $2.15 29,021
2022-04-06 $2.27 $2.29 $2.15 $2.17 $2.17 64,834
2022-04-05 $2.20 $2.28 $2.18 $2.25 $2.25 107,615
2022-04-04 $2.13 $2.24 $2.13 $2.18 $2.18 68,336
2022-04-01 $2.15 $2.16 $2.12 $2.15 $2.15 14,894
2022-03-31 $2.11 $2.16 $2.10 $2.15 $2.15 65,903
2022-03-30 $2.23 $2.26 $2.03 $2.10 $2.10 89,755
2022-03-29 $2.15 $2.33 $2.15 $2.19 $2.19 33,199
2022-03-28 $2.18 $2.34 $2.18 $2.20 $2.20 24,159
2022-03-25 $2.17 $2.37 $2.16 $2.31 $2.31 62,286
2022-03-24 $2.20 $2.20 $2.11 $2.19 $2.19 60,680
2022-03-23 $2.19 $2.19 $2.10 $2.11 $2.11 91,313
2022-03-22 $2.25 $2.27 $2.05 $2.05 $2.05 75,627
2022-03-21 $2.28 $2.31 $2.20 $2.24 $2.24 126,783
2022-03-18 $2.41 $2.47 $2.02 $2.02 $2.02 221,008
2022-03-17 $2.43 $2.48 $2.41 $2.45 $2.45 22,059
2022-03-16 $2.40 $2.43 $2.40 $2.40 $2.40 37,604
2022-03-15 $2.53 $2.53 $2.40 $2.40 $2.40 17,306
2022-03-14 $2.49 $2.50 $2.40 $2.40 $2.40 36,693
2022-03-11 $2.62 $2.62 $2.50 $2.50 $2.50 11,137
2022-03-10 $2.57 $2.61 $2.48 $2.61 $2.61 35,128
2022-03-09 $2.45 $2.60 $2.45 $2.57 $2.57 16,245
2022-03-08 $2.54 $2.54 $2.47 $2.48 $2.48 23,827
2022-03-07 $2.55 $2.55 $2.45 $2.51 $2.51 17,710
2022-03-04 $2.57 $2.57 $2.40 $2.54 $2.54 14,947
2022-03-03 $2.47 $2.50 $2.31 $2.50 $2.50 53,510
2022-03-02 $2.74 $2.74 $2.44 $2.47 $2.47 28,853
2022-03-01 $2.51 $2.73 $2.36 $2.70 $2.70 110,609
2022-02-28 $2.57 $2.60 $2.50 $2.50 $2.50 22,995
2022-02-25 $2.60 $2.72 $2.56 $2.61 $2.61 16,174
2022-02-24 $2.50 $2.65 $2.50 $2.65 $2.65 37,711
2022-02-23 $2.61 $2.79 $2.50 $2.72 $2.72 98,044
2022-02-22 $2.72 $2.82 $2.61 $2.61 $2.61 57,004
2022-02-18 $2.84 $2.91 $2.73 $2.79 $2.79 11,495
2022-02-17 $2.90 $2.94 $2.77 $2.85 $2.85 21,318
2022-02-16 $2.72 $2.96 $2.72 $2.89 $2.89 33,557
2022-02-15 $2.70 $2.82 $2.70 $2.75 $2.75 23,103
2022-02-14 $2.72 $2.93 $2.70 $2.70 $2.70 28,886
2022-02-11 $2.87 $2.95 $2.75 $2.76 $2.76 38,087
2022-02-10 $2.96 $3.00 $2.87 $2.91 $2.91 14,904
2022-02-09 $2.89 $3.00 $2.86 $2.96 $2.96 45,551
2022-02-08 $2.86 $2.91 $2.86 $2.89 $2.89 28,613
2022-02-07 $2.81 $2.93 $2.81 $2.86 $2.86 38,967
2022-02-04 $2.93 $2.97 $2.81 $2.86 $2.86 42,895
2022-02-03 $2.95 $2.99 $2.80 $2.89 $2.89 28,228
2022-02-02 $2.99 $3.04 $2.90 $2.91 $2.91 31,105
2022-02-01 $3.00 $3.03 $2.94 $2.94 $2.94 36,570
2022-01-31 $2.89 $2.97 $2.89 $2.94 $2.94 47,106
2022-01-28 $2.72 $3.00 $2.72 $2.87 $2.87 13,309
2022-01-27 $2.91 $2.98 $2.90 $2.94 $2.94 34,844
2022-01-26 $2.98 $2.99 $2.87 $2.87 $2.87 26,143
2022-01-25 $2.76 $2.97 $2.72 $2.94 $2.94 62,900
2022-01-24 $2.89 $2.89 $2.78 $2.79 $2.79 88,551
2022-01-21 $2.84 $2.88 $2.80 $2.80 $2.80 70,207
2022-01-20 $2.96 $2.97 $2.85 $2.87 $2.87 69,846
2022-01-19 $3.08 $3.08 $2.91 $2.97 $2.97 56,369
2022-01-18 $2.91 $3.09 $2.86 $3.09 $3.09 62,272
2022-01-14 $2.90 $2.90 $2.85 $2.89 $2.89 52,950
2022-01-13 $2.98 $2.98 $2.90 $2.93 $2.93 17,695
2022-01-12 $3.00 $3.05 $2.95 $2.95 $2.95 55,215
2022-01-11 $2.95 $3.07 $2.95 $2.98 $2.98 162,337
2022-01-10 $3.04 $3.05 $2.94 $2.97 $2.97 109,056
2022-01-07 $3.01 $3.12 $3.01 $3.08 $3.08 27,389
2022-01-06 $3.05 $3.07 $3.01 $3.02 $3.02 55,610
2022-01-05 $3.08 $3.16 $3.01 $3.05 $3.05 58,324
2022-01-04 $3.03 $3.15 $3.00 $3.08 $3.08 74,109
2022-01-03 $2.97 $3.09 $2.95 $3.05 $3.05 51,479
2021-12-31 $2.88 $3.00 $2.88 $2.95 $2.95 54,666
2021-12-30 $2.87 $3.00 $2.86 $2.90 $2.90 83,090
2021-12-29 $2.89 $2.90 $2.85 $2.88 $2.88 71,950
2021-12-28 $2.90 $2.98 $2.88 $2.89 $2.89 72,946
2021-12-27 $2.95 $2.97 $2.84 $2.90 $2.90 122,560
2021-12-23 $2.92 $2.99 $2.92 $2.97 $2.97 90,991
2021-12-22 $2.99 $2.99 $2.94 $2.96 $2.96 50,260
2021-12-21 $2.91 $3.04 $2.82 $2.99 $2.99 201,605
2021-12-20 $2.96 $2.96 $2.79 $2.90 $2.90 385,227
2021-12-17 $2.99 $3.02 $2.88 $3.00 $3.00 112,128
2021-12-16 $3.05 $3.07 $2.98 $3.01 $3.01 149,862
2021-12-15 $3.03 $3.07 $3.00 $3.02 $3.02 91,885
2021-12-14 $3.03 $3.18 $3.00 $3.03 $3.03 278,997
2021-12-13 $3.08 $3.09 $3.00 $3.05 $3.05 44,037
2021-12-10 $3.17 $3.23 $3.06 $3.11 $3.11 39,702
2021-12-09 $3.21 $3.22 $3.11 $3.11 $3.11 81,479
2021-12-08 $3.17 $3.32 $3.16 $3.25 $3.25 77,846
2021-12-07 $3.14 $3.28 $3.14 $3.18 $3.18 84,116
2021-12-06 $3.10 $3.22 $3.10 $3.14 $3.14 113,883
2021-12-03 $3.11 $3.15 $3.07 $3.10 $3.10 36,285
2021-12-02 $3.16 $3.18 $3.10 $3.11 $3.11 44,375
2021-12-01 $3.23 $3.23 $3.15 $3.17 $3.17 70,826
2021-11-30 $3.29 $3.29 $3.10 $3.20 $3.20 120,858
2021-11-29 $3.35 $3.35 $3.21 $3.31 $3.31 90,329
2021-11-26 $3.45 $3.46 $3.07 $3.35 $3.35 56,949
2021-11-24 $3.49 $3.66 $3.48 $3.54 $3.54 21,579
2021-11-23 $3.53 $3.55 $3.40 $3.51 $3.51 65,645
2021-11-22 $3.54 $3.54 $3.40 $3.52 $3.52 167,805
2021-11-19 $3.63 $3.69 $3.53 $3.55 $3.55 110,766
2021-11-18 $3.90 $3.90 $3.63 $3.68 $3.68 124,714
2021-11-17 $3.92 $4.04 $3.83 $3.88 $3.88 92,262
2021-11-16 $4.00 $4.03 $3.91 $3.95 $3.95 153,080
2021-11-15 $4.05 $4.05 $3.92 $4.01 $4.01 113,975
2021-11-12 $3.99 $4.05 $3.99 $4.05 $4.05 53,977
2021-11-11 $4.05 $4.05 $3.96 $4.00 $4.00 71,264
2021-11-10 $4.02 $4.05 $3.99 $4.02 $4.02 87,559
2021-11-09 $4.02 $4.07 $4.00 $4.02 $4.02 149,860
2021-11-08 $4.08 $4.09 $4.00 $4.02 $4.02 79,585
2021-11-05 $4.00 $4.14 $3.95 $4.09 $4.09 282,139
2021-11-04 $4.01 $4.06 $3.85 $4.00 $4.00 297,209
2021-11-03 $4.00 $4.13 $4.00 $4.04 $4.04 41,290
2021-11-02 $4.15 $4.15 $3.99 $4.04 $4.04 88,643
2021-11-01 $4.10 $4.20 $4.03 $4.13 $4.13 45,775
2021-10-29 $4.03 $4.13 $4.01 $4.11 $4.11 32,403
2021-10-28 $4.02 $4.14 $4.02 $4.04 $4.04 50,473
2021-10-27 $4.16 $4.17 $4.03 $4.03 $4.03 43,070
2021-10-26 $4.18 $4.19 $4.11 $4.14 $4.14 48,429
2021-10-25 $4.21 $4.28 $4.19 $4.20 $4.20 33,433
2021-10-22 $4.27 $4.34 $4.15 $4.21 $4.21 68,260
2021-10-21 $4.30 $4.44 $4.20 $4.29 $4.29 95,100
2021-10-20 $4.01 $4.40 $4.01 $4.30 $4.30 317,862
2021-10-19 $4.08 $4.12 $4.02 $4.03 $4.03 30,274
2021-10-18 $3.98 $4.15 $3.98 $4.11 $4.11 48,687
2021-10-15 $4.05 $4.22 $3.98 $3.98 $3.98 49,153
2021-10-14 $4.11 $4.17 $4.01 $4.05 $4.05 20,758
2021-10-13 $4.18 $4.21 $4.06 $4.10 $4.10 26,421
2021-10-12 $4.02 $4.28 $4.02 $4.19 $4.19 83,755
2021-10-11 $4.05 $4.07 $3.98 $4.01 $4.01 70,562
2021-10-08 $4.07 $4.13 $4.01 $4.05 $4.05 45,413
2021-10-07 $4.09 $4.17 $4.02 $4.03 $4.03 46,458
2021-10-06 $4.00 $4.10 $3.96 $4.07 $4.07 25,326
2021-10-05 $4.15 $4.16 $4.00 $4.02 $4.02 54,670
2021-10-04 $4.22 $4.30 $4.10 $4.15 $4.15 43,337
2021-10-01 $4.37 $4.38 $4.20 $4.22 $4.22 39,589
2021-09-30 $4.25 $4.42 $4.10 $4.38 $4.38 95,175
2021-09-29 $4.26 $4.32 $4.05 $4.24 $4.24 85,198
2021-09-28 $4.33 $4.41 $4.08 $4.25 $4.25 66,096
2021-09-27 $4.47 $4.55 $4.33 $4.36 $4.36 80,089
2021-09-24 $4.21 $4.60 $4.11 $4.53 $4.53 119,814
2021-09-23 $4.19 $4.28 $4.11 $4.25 $4.25 56,856
2021-09-22 $4.19 $4.30 $4.06 $4.20 $4.20 90,147
2021-09-21 $4.25 $4.33 $4.04 $4.17 $4.17 81,714
2021-09-20 $3.84 $4.45 $3.84 $4.27 $4.27 472,482
2021-09-17 $3.92 $3.97 $3.80 $3.90 $3.90 152,684
2021-09-16 $3.86 $3.98 $3.83 $3.89 $3.89 64,657
2021-09-15 $3.94 $3.96 $3.85 $3.87 $3.87 85,390
2021-09-14 $4.06 $4.10 $3.93 $3.94 $3.94 86,103
2021-09-13 $4.24 $4.24 $4.03 $4.05 $4.05 118,167
2021-09-10 $4.24 $4.43 $4.16 $4.21 $4.21 49,919
2021-09-09 $4.33 $4.42 $4.20 $4.25 $4.25 59,357
2021-09-08 $4.49 $4.49 $4.26 $4.35 $4.35 40,125
2021-09-07 $4.53 $4.59 $4.45 $4.48 $4.48 39,161
2021-09-03 $4.67 $4.75 $4.50 $4.53 $4.53 30,612
2021-09-02 $4.54 $4.72 $4.50 $4.65 $4.65 44,805
2021-09-01 $4.65 $4.67 $4.50 $4.53 $4.53 65,267
2021-08-31 $4.51 $4.72 $4.47 $4.65 $4.65 70,737
2021-08-30 $4.52 $4.55 $4.40 $4.49 $4.49 56,436
2021-08-27 $4.60 $4.65 $4.47 $4.55 $4.55 90,587
2021-08-26 $4.55 $4.71 $4.33 $4.59 $4.59 112,787
2021-08-25 $4.24 $4.60 $4.24 $4.60 $4.60 178,088
2021-08-24 $4.00 $4.52 $3.95 $4.50 $4.50 213,132
2021-08-23 $3.84 $4.12 $3.84 $3.96 $3.96 139,973
2021-08-20 $3.97 $3.97 $3.81 $3.83 $3.83 70,902
2021-08-19 $4.01 $4.05 $3.82 $3.85 $3.85 274,485
2021-08-18 $4.09 $4.10 $4.01 $4.05 $4.05 101,376
2021-08-17 $4.05 $4.15 $4.05 $4.08 $4.08 65,443
2021-08-16 $4.11 $4.34 $4.00 $4.12 $4.12 123,495
2021-08-13 $4.13 $4.16 $4.02 $4.11 $4.11 80,624
2021-08-12 $4.25 $4.30 $4.12 $4.16 $4.16 86,551
2021-08-11 $4.28 $4.30 $4.21 $4.28 $4.28 53,947
2021-08-10 $4.30 $4.37 $4.21 $4.28 $4.28 146,183
2021-08-09 $4.56 $4.60 $4.21 $4.30 $4.30 286,010
2021-08-06 $4.63 $4.72 $4.55 $4.62 $4.62 91,300
2021-08-05 $5.17 $5.25 $4.50 $4.63 $4.63 266,207
2021-08-04 $5.32 $5.35 $5.16 $5.20 $5.20 60,739
2021-08-03 $5.55 $5.55 $5.32 $5.39 $5.39 60,655
2021-08-02 $5.67 $5.71 $5.49 $5.58 $5.58 63,814
2021-07-30 $5.70 $5.77 $5.66 $5.68 $5.68 35,095
2021-07-29 $5.68 $5.85 $5.68 $5.72 $5.72 40,759
2021-07-28 $5.62 $5.80 $5.62 $5.68 $5.68 36,136
2021-07-27 $5.71 $5.71 $5.53 $5.63 $5.63 43,297
2021-07-26 $5.65 $5.73 $5.57 $5.71 $5.71 79,769
2021-07-23 $5.49 $5.63 $5.37 $5.59 $5.59 63,979
2021-07-22 $5.68 $5.69 $5.50 $5.51 $5.51 36,537
2021-07-21 $5.62 $5.78 $5.62 $5.71 $5.71 54,324
2021-07-20 $5.34 $5.64 $5.28 $5.56 $5.56 75,788
2021-07-19 $5.54 $5.55 $5.25 $5.33 $5.33 112,949
2021-07-16 $5.70 $5.75 $5.64 $5.65 $5.65 66,109
2021-07-15 $5.70 $5.79 $5.61 $5.69 $5.69 27,735
2021-07-14 $5.65 $5.79 $5.63 $5.74 $5.74 103,104
2021-07-13 $5.70 $5.70 $5.56 $5.62 $5.62 142,923
2021-07-12 $5.58 $5.76 $5.45 $5.74 $5.74 77,664
2021-07-09 $5.69 $5.74 $5.53 $5.60 $5.60 42,283
2021-07-08 $5.55 $5.67 $5.40 $5.62 $5.62 66,282
2021-07-07 $5.78 $5.87 $5.60 $5.60 $5.60 134,488
2021-07-06 $5.70 $5.79 $5.61 $5.74 $5.74 134,864
2021-07-02 $5.81 $5.81 $5.67 $5.69 $5.69 128,163
2021-07-01 $5.75 $5.89 $5.70 $5.87 $5.87 90,799
2021-06-30 $5.69 $5.84 $5.61 $5.76 $5.76 67,366
2021-06-29 $5.96 $5.96 $5.66 $5.69 $5.69 121,727
2021-06-28 $5.49 $5.89 $5.49 $5.89 $5.89 157,159
2021-06-25 $5.48 $5.53 $5.11 $5.43 $5.43 3,024,415
2021-06-24 $5.36 $5.45 $5.21 $5.42 $5.42 415,318
2021-06-23 $5.51 $5.55 $5.34 $5.36 $5.36 310,737
2021-06-22 $5.55 $5.58 $5.41 $5.47 $5.47 154,706
2021-06-21 $5.54 $5.61 $5.42 $5.55 $5.55 262,686
2021-06-18 $5.72 $5.75 $5.41 $5.50 $5.50 162,384
2021-06-17 $5.79 $5.87 $5.60 $5.77 $5.77 94,390
2021-06-16 $5.76 $5.86 $5.61 $5.82 $5.82 121,874
2021-06-15 $6.14 $6.15 $5.78 $5.80 $5.80 221,235
2021-06-14 $6.09 $6.46 $6.06 $6.15 $6.15 165,926
2021-06-11 $6.14 $6.19 $6.00 $6.05 $6.05 168,221
2021-06-10 $6.10 $6.22 $6.05 $6.16 $6.16 85,815
2021-06-09 $6.10 $6.30 $6.00 $6.07 $6.07 178,577
2021-06-08 $5.97 $6.15 $5.93 $6.15 $6.15 78,095
2021-06-07 $6.10 $6.20 $5.97 $5.99 $5.99 157,447
2021-06-04 $6.15 $6.17 $5.89 $5.95 $5.95 169,423
2021-06-03 $6.08 $6.16 $5.98 $6.13 $6.13 88,084
2021-06-02 $6.30 $6.30 $6.12 $6.15 $6.15 71,368
2021-06-01 $6.01 $6.29 $6.01 $6.21 $6.21 92,200
2021-05-28 $6.17 $6.20 $6.00 $6.01 $6.01 66,968
2021-05-27 $5.97 $6.30 $5.96 $6.15 $6.15 93,720
2021-05-26 $5.95 $6.00 $5.82 $5.91 $5.91 52,069
2021-05-25 $6.14 $6.16 $5.86 $5.87 $5.87 84,210
2021-05-24 $6.04 $6.20 $6.01 $6.13 $6.13 96,585
2021-05-21 $6.13 $6.15 $5.90 $6.00 $6.00 90,449
2021-05-20 $6.44 $6.44 $5.95 $6.04 $6.04 111,163
2021-05-19 $6.26 $6.52 $6.06 $6.45 $6.45 104,390
2021-05-18 $6.31 $6.40 $6.21 $6.27 $6.27 96,078
2021-05-17 $5.98 $6.29 $5.87 $6.27 $6.27 111,991
2021-05-14 $5.84 $6.09 $5.75 $5.95 $5.95 124,817
2021-05-13 $5.96 $6.09 $5.77 $5.82 $5.82 173,805
2021-05-12 $6.32 $6.44 $5.97 $5.97 $5.97 521,119
2021-05-11 $5.85 $6.45 $5.62 $6.36 $6.36 431,657
2021-05-10 $5.69 $6.07 $5.66 $5.96 $5.96 379,726
2021-05-07 $5.46 $5.69 $5.34 $5.59 $5.59 149,161
2021-05-06 $5.18 $5.60 $5.18 $5.46 $5.46 352,910
2021-05-05 $5.24 $5.55 $5.03 $5.18 $5.18 532,864
2021-05-04 $5.25 $5.27 $5.04 $5.24 $5.24 159,526
2021-05-03 $5.12 $5.29 $5.08 $5.25 $5.25 109,551
2021-04-30 $5.13 $5.22 $5.00 $5.21 $5.21 150,218
2021-04-29 $5.06 $5.18 $4.92 $5.17 $5.17 106,001
2021-04-28 $4.98 $5.11 $4.88 $5.07 $5.07 137,374
2021-04-27 $4.85 $4.99 $4.75 $4.97 $4.97 166,696
2021-04-26 $4.75 $4.90 $4.66 $4.84 $4.84 116,277
2021-04-23 $4.83 $4.83 $4.70 $4.70 $4.70 130,043
2021-04-22 $4.89 $5.00 $4.77 $4.80 $4.80 134,108
2021-04-21 $5.04 $5.04 $4.75 $4.91 $4.91 117,757
2021-04-20 $4.81 $4.88 $4.67 $4.77 $4.77 205,411
2021-04-19 $5.01 $5.01 $4.66 $4.86 $4.86 280,886
2021-04-16 $5.03 $5.04 $4.91 $4.95 $4.95 211,926
2021-04-15 $5.25 $5.25 $4.95 $4.96 $4.96 268,689
2021-04-14 $5.08 $5.33 $5.08 $5.18 $5.18 112,660
2021-04-13 $5.40 $5.40 $5.06 $5.09 $5.09 189,549
2021-04-12 $5.45 $5.68 $5.43 $5.44 $5.44 195,037
2021-04-09 $6.42 $6.42 $5.46 $5.49 $5.49 491,940
2021-04-08 $6.23 $6.50 $6.08 $6.36 $6.36 124,759
2021-04-07 $6.43 $6.45 $6.15 $6.18 $6.18 100,316
2021-04-06 $6.66 $6.67 $6.34 $6.44 $6.44 78,821
2021-04-05 $6.46 $6.61 $6.32 $6.53 $6.53 119,351
2021-04-01 $6.12 $6.48 $6.00 $6.43 $6.43 129,328
2021-03-31 $6.04 $6.34 $6.01 $6.12 $6.12 375,966
2021-03-30 $5.91 $6.30 $5.86 $6.24 $6.24 133,409
2021-03-29 $6.14 $6.21 $5.81 $5.97 $5.97 209,495
2021-03-26 $6.48 $6.48 $6.06 $6.21 $6.21 88,451
2021-03-25 $6.43 $6.43 $6.00 $6.25 $6.25 89,185
2021-03-24 $6.40 $6.66 $6.26 $6.27 $6.27 112,187
2021-03-23 $6.69 $6.70 $6.36 $6.38 $6.38 135,469
2021-03-22 $7.10 $7.11 $6.65 $6.70 $6.70 148,366
2021-03-19 $6.71 $7.19 $6.60 $7.14 $7.14 387,558
2021-03-18 $6.65 $6.84 $6.65 $6.78 $6.78 124,616
2021-03-17 $6.60 $6.77 $6.53 $6.70 $6.70 67,539
2021-03-16 $6.61 $6.86 $6.54 $6.61 $6.61 189,302
2021-03-15 $6.80 $6.85 $6.67 $6.79 $6.79 127,301
2021-03-12 $6.69 $6.79 $6.60 $6.78 $6.78 75,042
2021-03-11 $6.70 $6.75 $6.55 $6.67 $6.67 123,558
2021-03-10 $6.43 $6.64 $6.26 $6.60 $6.60 175,331
2021-03-09 $6.30 $6.50 $6.30 $6.35 $6.35 126,038
2021-03-08 $6.19 $6.40 $6.18 $6.26 $6.26 153,465
2021-03-05 $6.12 $6.25 $5.93 $6.18 $6.18 179,885
2021-03-04 $6.37 $6.37 $5.92 $6.08 $6.08 248,772
2021-03-03 $6.53 $6.63 $6.15 $6.19 $6.19 184,853
2021-03-02 $6.27 $6.56 $6.25 $6.30 $6.30 314,870
2021-03-01 $6.83 $6.83 $6.15 $6.26 $6.26 484,919
2021-02-26 $7.15 $7.33 $6.61 $6.68 $6.68 273,260
2021-02-25 $8.71 $8.80 $6.80 $7.13 $7.13 548,908
2021-02-24 $8.35 $8.89 $8.35 $8.74 $8.74 165,279
2021-02-23 $8.30 $8.46 $7.92 $8.35 $8.35 182,004
2021-02-22 $7.91 $8.37 $7.82 $8.28 $8.28 201,295
2021-02-19 $7.81 $8.00 $7.72 $7.90 $7.90 74,051
2021-02-18 $8.09 $8.09 $7.64 $7.80 $7.80 169,292
2021-02-17 $8.24 $8.25 $8.01 $8.08 $8.08 119,708
2021-02-16 $8.42 $8.42 $8.01 $8.24 $8.24 188,795
2021-02-12 $8.55 $8.63 $8.15 $8.23 $8.23 173,170
2021-02-11 $8.50 $8.76 $8.44 $8.52 $8.52 163,793
2021-02-10 $8.85 $8.87 $8.41 $8.44 $8.44 183,271
2021-02-09 $9.00 $9.05 $8.55 $8.81 $8.81 281,213
2021-02-08 $8.80 $9.25 $8.80 $8.91 $8.91 400,820
2021-02-05 $8.15 $8.70 $8.05 $8.66 $8.66 393,917
2021-02-04 $8.00 $8.15 $7.91 $8.06 $8.06 194,999
2021-02-03 $7.81 $7.98 $7.61 $7.89 $7.89 151,339
2021-02-02 $7.86 $8.17 $7.41 $7.83 $7.83 278,109
2021-02-01 $7.26 $7.75 $7.26 $7.73 $7.73 314,214
2021-01-29 $7.09 $7.42 $7.03 $7.23 $7.23 199,124
2021-01-28 $7.18 $7.38 $7.01 $7.08 $7.08 152,340
2021-01-27 $7.47 $7.50 $7.16 $7.35 $7.35 176,353
2021-01-26 $7.35 $7.72 $7.25 $7.56 $7.56 125,493
2021-01-25 $7.39 $7.63 $7.20 $7.35 $7.35 120,875
2021-01-22 $7.41 $7.48 $7.00 $7.43 $7.43 128,335
2021-01-21 $7.38 $7.45 $7.06 $7.19 $7.19 127,271
2021-01-20 $7.50 $7.51 $7.24 $7.30 $7.30 129,110
2021-01-19 $7.80 $7.80 $7.31 $7.45 $7.45 147,549
2021-01-15 $7.36 $7.70 $7.16 $7.66 $7.66 142,103
2021-01-14 $7.28 $7.51 $7.23 $7.42 $7.42 282,305
2021-01-13 $7.07 $7.29 $6.97 $7.19 $7.19 302,477
2021-01-12 $7.30 $7.35 $6.97 $6.99 $6.99 293,124
2021-01-11 $7.24 $7.37 $7.11 $7.20 $7.20 168,129
2021-01-08 $7.39 $7.41 $7.07 $7.14 $7.14 120,994
2021-01-07 $7.50 $7.61 $7.15 $7.28 $7.28 189,252
2021-01-06 $7.28 $7.93 $7.23 $7.44 $7.44 278,728
2021-01-05 $6.93 $7.33 $6.93 $7.18 $7.18 191,101
2021-01-04 $6.99 $7.05 $6.61 $6.91 $6.91 188,154
2020-12-31 $6.76 $6.91 $6.58 $6.90 $6.90 108,773
2020-12-30 $6.80 $6.91 $6.70 $6.77 $6.77 81,935
2020-12-29 $6.92 $7.07 $6.58 $6.80 $6.80 189,214
2020-12-28 $7.15 $7.17 $6.84 $6.87 $6.87 194,906
2020-12-24 $7.32 $7.47 $7.07 $7.10 $7.10 77,932
2020-12-23 $7.39 $7.64 $7.30 $7.35 $7.35 171,105
2020-12-22 $7.73 $7.78 $7.20 $7.33 $7.33 192,353
2020-12-21 $8.19 $8.21 $7.50 $7.74 $7.74 315,081
2020-12-18 $8.12 $8.34 $8.05 $8.22 $8.22 610,712
2020-12-17 $8.10 $8.22 $7.96 $8.15 $8.15 167,661
2020-12-16 $8.18 $8.43 $8.07 $8.07 $8.07 168,009
2020-12-15 $7.88 $8.27 $7.88 $8.15 $8.15 193,810
2020-12-14 $8.03 $8.44 $7.80 $7.85 $7.85 439,027
2020-12-11 $7.43 $7.76 $7.28 $7.71 $7.71 192,333
2020-12-10 $7.03 $7.47 $6.84 $7.44 $7.44 145,295
2020-12-09 $7.20 $7.24 $6.92 $7.13 $7.13 131,905
2020-12-08 $7.17 $7.35 $6.92 $7.18 $7.18 153,926
2020-12-07 $7.16 $7.24 $6.80 $7.10 $7.10 279,218
2020-12-04 $6.80 $7.18 $6.74 $7.15 $7.15 290,653
2020-12-03 $6.42 $6.99 $6.37 $6.74 $6.74 306,294
2020-12-02 $6.15 $6.40 $5.99 $6.37 $6.37 221,408
2020-12-01 $6.00 $6.18 $5.93 $6.12 $6.12 187,223
2020-11-30 $6.10 $6.18 $5.83 $5.90 $5.90 246,393
2020-11-27 $5.91 $6.14 $5.86 $6.10 $6.10 150,712
2020-11-25 $5.69 $6.20 $5.68 $5.94 $5.94 213,933
2020-11-24 $5.29 $5.69 $5.29 $5.68 $5.68 242,051
2020-11-23 $5.25 $5.35 $5.20 $5.31 $5.31 104,134
2020-11-20 $5.18 $5.30 $5.18 $5.22 $5.22 76,242
2020-11-19 $5.19 $5.25 $5.16 $5.23 $5.23 45,330
2020-11-18 $5.21 $5.32 $5.19 $5.23 $5.23 67,195
2020-11-17 $5.25 $5.26 $5.16 $5.18 $5.18 72,215
2020-11-16 $5.30 $5.45 $5.18 $5.26 $5.26 140,052
2020-11-13 $5.11 $5.35 $5.11 $5.22 $5.22 61,500
2020-11-12 $5.21 $5.22 $4.96 $5.10 $5.10 51,372
2020-11-11 $5.34 $5.35 $5.10 $5.20 $5.20 84,931
2020-11-10 $4.99 $5.43 $4.98 $5.38 $5.38 110,842
2020-11-09 $4.85 $5.10 $4.85 $5.05 $5.05 164,827
2020-11-06 $4.72 $4.76 $4.54 $4.54 $4.54 32,567
2020-11-05 $4.45 $4.87 $4.44 $4.71 $4.71 72,953
2020-11-04 $4.68 $4.73 $4.42 $4.42 $4.42 43,581
2020-11-03 $4.51 $4.70 $4.51 $4.70 $4.70 41,838
2020-11-02 $4.57 $4.66 $4.37 $4.49 $4.49 34,014
2020-10-30 $4.61 $4.61 $4.51 $4.57 $4.57 33,431
2020-10-29 $4.49 $4.67 $4.35 $4.63 $4.63 37,258
2020-10-28 $4.54 $4.59 $4.40 $4.52 $4.52 40,915
2020-10-27 $4.57 $4.68 $4.51 $4.63 $4.63 24,068
2020-10-26 $4.73 $4.78 $4.59 $4.62 $4.62 51,919
2020-10-23 $4.79 $4.86 $4.75 $4.80 $4.80 23,158
2020-10-22 $4.89 $4.91 $4.70 $4.79 $4.79 48,566
2020-10-21 $4.91 $4.91 $4.84 $4.88 $4.88 12,778
2020-10-20 $4.85 $4.94 $4.81 $4.92 $4.92 18,646
2020-10-19 $4.94 $4.98 $4.82 $4.85 $4.85 25,488
2020-10-16 $4.91 $5.00 $4.90 $4.90 $4.90 29,764
2020-10-15 $4.90 $4.96 $4.74 $4.95 $4.95 35,881
2020-10-14 $4.93 $5.00 $4.90 $4.93 $4.93 28,790
2020-10-13 $5.07 $5.12 $4.91 $4.93 $4.93 64,678
2020-10-12 $5.01 $5.10 $5.01 $5.10 $5.10 26,041
2020-10-09 $5.02 $5.10 $4.99 $5.00 $5.00 65,747
2020-10-08 $5.00 $5.10 $4.90 $5.00 $5.00 56,497
2020-10-07 $4.95 $5.01 $4.92 $4.99 $4.99 52,362
2020-10-06 $5.00 $5.05 $4.89 $4.89 $4.89 72,708
2020-10-05 $4.97 $5.04 $4.89 $4.96 $4.96 85,389
2020-10-02 $4.82 $5.00 $4.75 $4.96 $4.96 37,888
2020-10-01 $5.09 $5.09 $4.84 $4.90 $4.90 48,518
2020-09-30 $5.09 $5.17 $5.00 $5.07 $5.07 47,560
2020-09-29 $5.16 $5.20 $5.06 $5.09 $5.09 27,875
2020-09-28 $5.20 $5.24 $5.09 $5.16 $5.16 116,896
2020-09-25 $4.76 $5.05 $4.71 $5.01 $5.01 54,230
2020-09-24 $4.80 $4.87 $4.57 $4.77 $4.77 49,276
2020-09-23 $5.02 $5.06 $4.78 $4.80 $4.80 43,559
2020-09-22 $5.13 $5.16 $4.91 $5.03 $5.03 36,805
2020-09-21 $5.16 $5.23 $5.00 $5.13 $5.13 45,817
2020-09-18 $5.24 $5.33 $5.08 $5.24 $5.24 272,885
2020-09-17 $5.17 $5.24 $5.13 $5.20 $5.20 28,961
2020-09-16 $5.24 $5.28 $5.18 $5.22 $5.22 39,851
2020-09-15 $5.24 $5.29 $5.19 $5.20 $5.20 37,344
2020-09-14 $5.29 $5.31 $5.17 $5.23 $5.23 41,069
2020-09-11 $5.45 $5.45 $5.18 $5.24 $5.24 49,931
2020-09-10 $5.45 $5.49 $5.39 $5.40 $5.40 42,762
2020-09-09 $5.44 $5.50 $5.35 $5.46 $5.46 44,770
2020-09-08 $5.28 $5.44 $5.19 $5.41 $5.41 57,397
2020-09-04 $5.26 $5.44 $5.20 $5.33 $5.33 105,350
2020-09-03 $5.28 $5.29 $5.09 $5.24 $5.24 107,704
2020-09-02 $5.21 $5.32 $5.16 $5.26 $5.26 78,463
2020-09-01 $5.15 $5.25 $5.15 $5.23 $5.23 57,589
2020-08-31 $5.17 $5.28 $5.12 $5.17 $5.17 59,869
2020-08-28 $5.19 $5.22 $5.05 $5.19 $5.19 118,104
2020-08-27 $5.20 $5.27 $5.15 $5.18 $5.18 45,400
2020-08-26 $5.24 $5.29 $5.16 $5.19 $5.19 67,248
2020-08-25 $5.32 $5.36 $5.21 $5.22 $5.22 82,586
2020-08-24 $5.34 $5.40 $5.13 $5.16 $5.16 49,385
2020-08-21 $5.31 $5.40 $5.04 $5.39 $5.39 96,154
2020-08-20 $5.41 $5.45 $5.27 $5.34 $5.34 61,904
2020-08-19 $5.49 $5.60 $5.36 $5.45 $5.45 62,359
2020-08-18 $5.48 $5.49 $5.39 $5.45 $5.45 61,613
2020-08-17 $5.34 $5.49 $5.34 $5.48 $5.48 116,145
2020-08-14 $5.07 $5.40 $5.06 $5.34 $5.34 47,352
2020-08-13 $5.15 $5.45 $5.03 $5.09 $5.09 150,033
2020-08-12 $4.99 $5.23 $4.92 $5.15 $5.15 121,481
2020-08-11 $4.88 $5.00 $4.76 $4.97 $4.97 502,579
2020-08-10 $4.72 $4.89 $4.45 $4.82 $4.82 350,992
2020-08-07 $4.69 $4.77 $4.67 $4.76 $4.76 39,748
2020-08-06 $4.70 $4.75 $4.43 $4.70 $4.70 70,503
2020-08-05 $4.61 $4.61 $4.44 $4.53 $4.53 52,998
2020-08-04 $4.57 $4.71 $4.51 $4.66 $4.66 58,601
2020-08-03 $4.57 $4.70 $4.47 $4.58 $4.58 97,746
2020-07-31 $4.51 $4.56 $4.48 $4.54 $4.54 35,986
2020-07-30 $4.47 $4.60 $4.45 $4.49 $4.49 62,805
2020-07-29 $4.22 $4.69 $4.22 $4.56 $4.56 158,478
2020-07-28 $4.23 $4.29 $4.20 $4.22 $4.22 37,887
2020-07-27 $4.16 $4.25 $4.12 $4.25 $4.25 54,843
2020-07-24 $4.10 $4.23 $4.08 $4.18 $4.18 58,463
2020-07-23 $4.10 $4.20 $4.06 $4.13 $4.13 44,822
2020-07-22 $4.04 $4.14 $4.02 $4.10 $4.10 50,158
2020-07-21 $4.05 $4.19 $4.02 $4.06 $4.06 42,991
2020-07-20 $4.01 $4.02 $3.88 $4.00 $4.00 56,491
2020-07-17 $3.91 $4.15 $3.89 $4.01 $4.01 112,000
2020-07-16 $4.03 $4.16 $3.92 $3.92 $3.92 31,200
2020-07-15 $3.79 $4.15 $3.79 $4.06 $4.06 132,000
2020-07-14 $3.65 $3.88 $3.64 $3.78 $3.78 44,700
2020-07-13 $3.81 $3.83 $3.65 $3.66 $3.66 109,700
2020-07-10 $3.74 $3.99 $3.68 $3.79 $3.79 49,500
2020-07-09 $3.94 $3.98 $3.74 $3.76 $3.76 96,600
2020-07-08 $3.89 $4.01 $3.75 $3.95 $3.95 97,000
2020-07-07 $3.95 $4.05 $3.88 $3.90 $3.90 39,800
2020-07-06 $4.00 $4.08 $3.92 $3.99 $3.99 141,300
2020-07-02 $4.02 $4.19 $3.91 $3.93 $3.93 51,700
2020-07-01 $3.91 $4.09 $3.77 $3.99 $3.99 147,200
2020-06-30 $4.00 $4.01 $3.81 $3.90 $3.90 165,900
2020-06-29 $4.04 $4.16 $3.93 $4.03 $4.03 98,600
2020-06-26 $4.28 $4.32 $3.97 $4.03 $4.03 2,077,888
2020-06-25 $4.15 $4.38 $4.05 $4.30 $4.30 153,472
2020-06-24 $4.12 $4.30 $4.03 $4.14 $4.14 101,075
2020-06-23 $3.97 $4.30 $3.97 $4.12 $4.12 170,844
2020-06-22 $4.02 $4.16 $3.73 $3.94 $3.94 139,941
2020-06-19 $4.10 $4.31 $4.05 $4.05 $4.05 225,888
2020-06-18 $4.14 $4.20 $4.00 $4.06 $4.06 108,478
2020-06-17 $4.10 $4.35 $4.10 $4.18 $4.18 111,112
2020-06-16 $4.12 $4.35 $4.06 $4.15 $4.15 70,803
2020-06-15 $3.52 $4.17 $3.52 $4.08 $4.08 122,392
2020-06-12 $3.63 $3.88 $3.58 $3.63 $3.63 130,755
2020-06-11 $3.73 $3.76 $3.37 $3.56 $3.56 147,497
2020-06-10 $4.06 $4.10 $3.84 $3.88 $3.88 77,968
2020-06-09 $4.00 $4.18 $3.95 $4.06 $4.06 73,220
2020-06-08 $4.06 $4.23 $4.00 $4.00 $4.00 144,167
2020-06-05 $4.22 $4.32 $4.04 $4.05 $4.05 98,589
2020-06-04 $4.08 $4.22 $4.05 $4.10 $4.10 84,887
2020-06-03 $4.10 $4.21 $4.00 $4.09 $4.09 112,442
2020-06-02 $3.92 $4.13 $3.86 $4.08 $4.08 56,498
2020-06-01 $3.72 $4.09 $3.72 $3.97 $3.97 67,306
2020-05-29 $3.91 $3.96 $3.70 $3.71 $3.71 62,309
2020-05-28 $3.95 $4.06 $3.86 $3.92 $3.92 65,838
2020-05-27 $3.79 $4.07 $3.79 $3.93 $3.93 111,504
2020-05-26 $4.06 $4.24 $3.70 $3.77 $3.77 132,744
2020-05-22 $3.76 $4.08 $3.70 $4.02 $4.02 56,771
2020-05-21 $3.68 $3.92 $3.65 $3.80 $3.80 49,141
2020-05-20 $3.55 $3.73 $3.44 $3.72 $3.72 37,477
2020-05-19 $3.56 $3.73 $3.48 $3.50 $3.50 51,258
2020-05-18 $3.31 $3.78 $3.31 $3.56 $3.56 70,333
2020-05-15 $3.14 $3.35 $3.11 $3.28 $3.28 59,097
2020-05-14 $3.22 $3.28 $3.02 $3.25 $3.25 75,823
2020-05-13 $3.37 $3.40 $3.16 $3.30 $3.30 84,465
2020-05-12 $3.64 $3.64 $3.34 $3.40 $3.40 70,738
2020-05-11 $3.49 $3.71 $3.33 $3.61 $3.61 87,570
2020-05-08 $3.33 $3.78 $3.20 $3.49 $3.49 249,491
2020-05-07 $3.20 $3.47 $3.20 $3.44 $3.44 133,928
2020-05-06 $3.12 $3.16 $2.95 $3.08 $3.08 41,708
2020-05-05 $3.14 $3.35 $3.07 $3.12 $3.12 87,518
2020-05-04 $3.17 $3.26 $3.11 $3.17 $3.17 29,346
2020-05-01 $3.22 $3.25 $3.12 $3.18 $3.18 27,624
2020-04-30 $3.44 $3.44 $3.25 $3.28 $3.28 37,577
2020-04-29 $3.34 $3.60 $3.29 $3.45 $3.45 151,875
2020-04-28 $3.38 $3.40 $3.18 $3.31 $3.31 56,628
2020-04-27 $3.19 $3.40 $3.19 $3.34 $3.34 26,778
2020-04-24 $3.30 $3.36 $3.15 $3.18 $3.18 53,333
2020-04-23 $3.22 $3.30 $3.03 $3.29 $3.29 41,661
2020-04-22 $3.05 $3.22 $3.00 $3.16 $3.16 64,533
2020-04-21 $3.19 $3.19 $2.96 $3.01 $3.01 45,538
2020-04-20 $3.47 $3.52 $3.23 $3.25 $3.25 50,125
2020-04-17 $3.25 $3.54 $3.25 $3.44 $3.44 63,757
2020-04-16 $3.19 $3.32 $3.14 $3.24 $3.24 87,917
2020-04-15 $3.23 $3.33 $3.08 $3.19 $3.19 44,551
2020-04-14 $3.32 $3.45 $3.30 $3.35 $3.35 77,541
2020-04-13 $3.43 $3.49 $3.15 $3.31 $3.31 109,388
2020-04-09 $3.11 $3.55 $3.11 $3.47 $3.47 111,606
2020-04-08 $2.83 $3.11 $2.83 $3.07 $3.07 90,147
2020-04-07 $2.76 $2.97 $2.75 $2.82 $2.82 152,282
2020-04-06 $2.74 $2.97 $2.71 $2.75 $2.75 58,229
2020-04-03 $2.71 $2.87 $2.60 $2.67 $2.67 161,391
2020-04-02 $2.67 $2.86 $2.64 $2.71 $2.71 192,006
2020-04-01 $2.74 $2.85 $2.60 $2.70 $2.70 145,778
2020-03-31 $2.88 $2.89 $2.78 $2.78 $2.78 124,305
2020-03-30 $3.15 $3.15 $2.94 $2.96 $2.96 58,373
2020-03-27 $2.99 $3.15 $2.91 $3.12 $3.12 72,619
2020-03-26 $2.80 $3.07 $2.80 $3.04 $3.04 82,815
2020-03-25 $2.71 $3.02 $2.71 $2.85 $2.85 106,793
2020-03-24 $2.52 $2.80 $2.52 $2.75 $2.75 120,107
2020-03-23 $2.42 $2.50 $2.35 $2.38 $2.38 162,531
2020-03-20 $2.66 $2.75 $2.40 $2.43 $2.43 159,750
2020-03-19 $2.28 $2.79 $2.22 $2.66 $2.66 249,682
2020-03-18 $2.59 $2.70 $2.13 $2.33 $2.33 145,359
2020-03-17 $2.84 $2.85 $2.60 $2.73 $2.73 146,347
2020-03-16 $3.14 $3.14 $2.75 $2.75 $2.75 201,000
2020-03-13 $3.00 $3.24 $2.78 $3.20 $3.20 267,171
2020-03-12 $3.00 $3.19 $2.92 $2.96 $2.96 268,904
2020-03-11 $3.51 $3.58 $3.21 $3.29 $3.29 183,218
2020-03-10 $3.98 $4.01 $3.55 $3.59 $3.59 163,709
2020-03-09 $3.56 $4.09 $3.56 $3.93 $3.93 274,506
2020-03-06 $4.26 $4.44 $4.06 $4.20 $4.20 215,680
2020-03-05 $4.49 $4.58 $4.38 $4.46 $4.46 149,100
2020-03-04 $4.55 $4.70 $4.51 $4.61 $4.61 133,872
2020-03-03 $4.69 $4.87 $4.39 $4.49 $4.49 393,916
2020-03-02 $5.00 $5.10 $4.68 $4.69 $4.69 348,288
2020-02-28 $4.65 $4.95 $4.54 $4.74 $4.74 180,464
2020-02-27 $4.81 $4.95 $4.67 $4.70 $4.70 158,340
2020-02-26 $4.90 $4.99 $4.80 $4.85 $4.85 95,547
2020-02-25 $5.08 $5.13 $4.79 $4.92 $4.92 157,124
2020-02-24 $5.02 $5.10 $4.92 $5.06 $5.06 99,693
2020-02-21 $5.21 $5.32 $5.13 $5.16 $5.16 147,713
2020-02-20 $5.02 $5.23 $4.99 $5.23 $5.23 71,830
2020-02-19 $4.80 $5.21 $4.75 $5.02 $5.02 119,753
2020-02-18 $4.66 $4.88 $4.53 $4.82 $4.82 114,538
2020-02-14 $4.63 $4.80 $4.60 $4.78 $4.78 111,908
2020-02-13 $4.72 $4.82 $4.68 $4.73 $4.73 100,876
2020-02-12 $4.64 $4.79 $4.62 $4.76 $4.76 94,988
2020-02-11 $4.49 $4.70 $4.46 $4.66 $4.66 133,888
2020-02-10 $4.60 $4.60 $4.48 $4.51 $4.51 137,712
2020-02-07 $4.51 $4.64 $4.48 $4.60 $4.60 45,390
2020-02-06 $4.61 $4.69 $4.47 $4.58 $4.58 113,401
2020-02-05 $4.59 $4.68 $4.54 $4.61 $4.61 129,066
2020-02-04 $4.38 $4.76 $4.26 $4.56 $4.56 207,463
2020-02-03 $4.52 $4.64 $4.13 $4.36 $4.36 481,700
2020-01-31 $4.65 $4.77 $4.49 $4.53 $4.53 320,982
2020-01-30 $4.85 $4.91 $4.59 $4.69 $4.69 373,203
2020-01-29 $5.04 $5.25 $4.79 $4.88 $4.88 107,702
2020-01-28 $4.91 $5.31 $4.91 $5.04 $5.04 146,346
2020-01-27 $4.69 $5.01 $4.64 $4.91 $4.91 123,280
2020-01-24 $4.65 $4.89 $4.61 $4.73 $4.73 106,704
2020-01-23 $4.73 $4.80 $4.55 $4.68 $4.68 343,302
2020-01-22 $4.85 $4.99 $4.75 $4.81 $4.81 246,074
2020-01-21 $5.07 $5.25 $4.86 $4.88 $4.88 379,862
2020-01-17 $5.36 $5.44 $4.95 $5.09 $5.09 525,525
2020-01-16 $5.54 $5.85 $5.35 $5.35 $5.35 316,363
2020-01-15 $5.92 $6.15 $5.51 $5.51 $5.51 327,949
2020-01-14 $5.30 $6.25 $5.30 $5.99 $5.99 729,173
2020-01-13 $4.86 $5.28 $4.78 $5.24 $5.24 461,107
2020-01-10 $4.96 $5.08 $4.54 $4.78 $4.78 630,282
2020-01-09 $3.90 $5.19 $3.90 $5.01 $5.01 2,297,415
2020-01-08 $3.20 $4.27 $3.20 $4.05 $4.05 3,393,732
2020-01-07 $3.27 $3.33 $3.15 $3.20 $3.20 2,434,978
2020-01-06 $3.51 $3.61 $3.23 $3.23 $3.23 1,595,687
2020-01-03 $3.85 $3.87 $3.57 $3.61 $3.61 818,035
2020-01-02 $3.83 $4.70 $3.76 $3.89 $3.89 2,277,126
2019-12-31 $4.70 $4.74 $4.22 $4.40 $4.40 4,992
2019-12-30 $3.73 $4.22 $3.73 $4.22 $4.22 675
2019-12-27 $4.24 $4.30 $3.81 $3.92 $3.92 49,600
2019-12-26 $4.69 $4.69 $4.69 $4.69 $4.69 1
2019-12-24 $4.44 $4.44 $4.23 $4.30 $4.30 20,477
2019-12-23 $4.13 $4.50 $4.00 $4.36 $4.36 27,311
2019-12-20 $4.30 $4.53 $4.04 $4.04 $4.04 10,428
2019-12-19 $4.58 $4.58 $4.35 $4.35 $4.35 15,712
2019-12-18 $4.40 $4.60 $4.27 $4.50 $4.50 18,359
2019-12-17 $4.70 $4.70 $4.31 $4.33 $4.33 15,140
2019-12-16 $4.39 $4.70 $4.36 $4.69 $4.69 22,326
2019-12-13 $4.48 $4.50 $4.34 $4.42 $4.42 21,520
2019-12-12 $4.50 $4.50 $4.35 $4.37 $4.37 14,269
2019-12-11 $4.57 $4.60 $4.50 $4.50 $4.50 13,008
2019-12-10 $4.61 $4.63 $4.56 $4.63 $4.63 1,421
2019-12-09 $4.80 $4.80 $4.74 $4.74 $4.74 8,754
2019-12-06 $4.87 $4.88 $4.76 $4.76 $4.76 841
2019-12-05 $4.81 $4.90 $4.77 $4.81 $4.81 8,295
2019-12-04 $4.83 $4.90 $4.80 $4.80 $4.80 1,486
2019-12-03 $4.75 $4.86 $4.75 $4.86 $4.86 1,552
2019-12-02 $4.86 $4.86 $4.75 $4.82 $4.82 8,530
2019-11-29 $4.95 $4.95 $4.95 $4.95 $4.95 218
2019-11-27 $4.78 $4.85 $4.75 $4.80 $4.80 13,666
2019-11-26 $4.86 $4.86 $4.81 $4.81 $4.81 650
2019-11-25 $5.05 $5.05 $4.86 $4.86 $4.86 1,063
2019-11-22 $4.82 $5.02 $4.81 $4.81 $4.81 5,442
2019-11-21 $4.85 $4.94 $4.85 $4.94 $4.94 447
2019-11-20 $4.96 $5.12 $4.82 $4.82 $4.82 12,279
2019-11-19 $5.00 $5.00 $4.90 $4.91 $4.91 2,126
2019-11-18 $4.92 $4.95 $4.92 $4.95 $4.95 844
2019-11-15 $4.87 $5.11 $4.81 $4.81 $4.81 8,433
2019-11-14 $4.96 $5.00 $4.82 $4.86 $4.86 13,805
2019-11-13 $5.01 $5.16 $4.82 $4.82 $4.82 10,449
2019-11-12 $4.66 $5.01 $4.66 $5.01 $5.01 3,965
2019-11-11 $5.01 $5.01 $4.56 $4.61 $4.61 11,614
2019-11-08 $5.12 $5.15 $5.12 $5.15 $5.15 447
2019-11-07 $5.26 $5.26 $5.00 $5.00 $5.00 1,338
2019-11-06 $4.70 $5.06 $4.70 $5.03 $5.03 3,714
2019-11-05 $5.20 $5.20 $4.50 $4.80 $4.80 9,304
2019-11-04 $5.32 $5.35 $4.53 $5.26 $5.26 14,053
2019-11-01 $5.37 $5.49 $5.33 $5.40 $5.40 5,670
2019-10-31 $5.37 $5.37 $5.37 $5.37 $5.37 1,039
2019-10-30 $5.30 $5.50 $5.30 $5.39 $5.39 3,690
2019-10-29 $5.30 $5.38 $5.30 $5.30 $5.30 1,919
2019-10-28 $5.39 $5.45 $5.31 $5.33 $5.33 1,767
2019-10-25 $5.45 $5.45 $5.41 $5.41 $5.41 1,553
2019-10-24 $5.32 $5.45 $5.32 $5.44 $5.44 1,871
2019-10-23 $5.25 $5.39 $5.25 $5.39 $5.39 6,138
2019-10-22 $5.26 $5.33 $5.26 $5.27 $5.27 1,823
2019-10-21 $5.35 $5.35 $5.32 $5.32 $5.32 583
2019-10-18 $5.39 $5.39 $5.30 $5.33 $5.33 5,014
2019-10-17 $5.31 $5.32 $5.30 $5.32 $5.32 5,604
2019-10-16 $5.15 $5.27 $5.10 $5.27 $5.27 4,957
2019-10-15 $5.22 $5.40 $5.08 $5.24 $5.24 7,312
2019-10-14 $4.85 $5.02 $4.75 $5.02 $5.02 5,168
2019-10-11 $5.03 $5.03 $4.51 $4.83 $4.83 3,311
2019-10-10 $5.26 $5.26 $4.51 $4.80 $4.80 5,031
2019-10-09 $5.23 $5.40 $5.23 $5.30 $5.30 3,225
2019-10-08 $4.70 $5.30 $4.70 $5.17 $5.17 2,980
2019-10-07 $4.35 $4.68 $4.33 $4.68 $4.68 13,900
2019-10-04 $3.99 $4.37 $3.95 $4.34 $4.34 7,741
2019-10-03 $4.16 $4.16 $3.97 $3.97 $3.97 9,548
2019-10-02 $4.02 $4.31 $4.00 $4.00 $4.00 16,478
2019-10-01 $3.86 $4.40 $3.58 $4.10 $4.10 20,531
2019-09-30 $0.49 $0.50 $0.45 $0.47 $4.71 2,984
2019-09-27 $0.42 $0.45 $0.42 $0.45 $4.50 2,438
2019-09-26 $0.43 $0.49 $0.40 $0.44 $4.40 1,730
2019-09-25 $0.46 $0.50 $0.40 $0.44 $4.40 6,466
2019-09-24 $0.49 $0.50 $0.44 $0.44 $4.40 9,061
2019-09-23 $0.50 $0.50 $0.46 $0.46 $4.60 1,497
2019-09-20 $0.50 $0.52 $0.45 $0.45 $4.50 4,101
2019-09-19 $0.50 $0.51 $0.50 $0.50 $5.00 1,696
2019-09-18 $0.50 $0.53 $0.50 $0.50 $5.04 2,587
2019-09-17 $0.53 $0.55 $0.52 $0.52 $5.25 4,036
2019-09-16 $0.54 $0.55 $0.52 $0.52 $5.21 5,556
2019-09-13 $0.54 $0.55 $0.54 $0.55 $5.50 4,497
2019-09-12 $0.54 $0.55 $0.53 $0.54 $5.42 785
2019-09-11 $0.53 $0.55 $0.53 $0.55 $5.50 2,490
2019-09-10 $0.52 $0.54 $0.52 $0.53 $5.31 2,241
2019-09-09 $0.52 $0.53 $0.52 $0.53 $5.30 718
2019-09-06 $0.53 $0.53 $0.52 $0.53 $5.26 978
2019-09-05 $0.52 $0.53 $0.50 $0.51 $5.10 514
2019-09-04 $0.50 $0.52 $0.50 $0.51 $5.14 2,209
2019-09-03 $0.50 $0.54 $0.49 $0.51 $5.08 5,745
2019-08-30 $0.53 $0.55 $0.47 $0.49 $4.88 3,477
2019-08-29 $0.53 $0.55 $0.51 $0.52 $5.20 1,737
2019-08-28 $0.50 $0.53 $0.48 $0.51 $5.07 4,973
2019-08-27 $0.57 $0.57 $0.50 $0.53 $5.25 1,235
2019-08-26 $0.59 $0.60 $0.55 $0.55 $5.50 1,230
2019-08-23 $0.59 $0.59 $0.55 $0.57 $5.70 7,817
2019-08-22 $0.58 $0.59 $0.58 $0.59 $5.90 2,327
2019-08-21 $0.59 $0.60 $0.59 $0.60 $6.00 558
2019-08-20 $0.59 $0.60 $0.59 $0.60 $6.00 1,087
2019-08-19 $0.66 $0.66 $0.57 $0.59 $5.90 3,130
2019-08-16 $0.57 $0.68 $0.57 $0.66 $6.60 9,295
2019-08-15 $0.71 $0.71 $0.57 $0.57 $5.72 3,809
2019-08-14 $0.68 $0.74 $0.59 $0.73 $7.25 6,422
2019-08-13 $0.68 $0.75 $0.65 $0.65 $6.50 9,975
2019-08-12 $0.65 $0.75 $0.64 $0.68 $6.80 11,599
2019-08-09 $0.56 $0.74 $0.56 $0.64 $6.40 7,379
2019-08-08 $0.60 $0.63 $0.56 $0.58 $5.82 4,904
2019-08-07 $0.52 $0.69 $0.50 $0.55 $5.50 16,950
2019-08-06 $0.49 $0.52 $0.47 $0.48 $4.82 538
2019-08-05 $0.47 $0.52 $0.44 $0.46 $4.60 1,351
2019-08-02 $0.49 $0.51 $0.44 $0.50 $5.00 5,777
2019-08-01 $0.46 $0.49 $0.46 $0.47 $4.67 1,500
2019-07-31 $0.47 $0.49 $0.45 $0.47 $4.66 5,585
2019-07-30 $0.46 $0.48 $0.45 $0.45 $4.52 1,682
2019-07-29 $0.45 $0.48 $0.45 $0.45 $4.52 1,859
2019-07-26 $0.46 $0.47 $0.45 $0.46 $4.55 1,703
2019-07-25 $0.45 $0.48 $0.45 $0.48 $4.80 345
2019-07-24 $0.48 $0.48 $0.45 $0.46 $4.56 6,046
2019-07-23 $0.48 $0.48 $0.46 $0.47 $4.69 385
2019-07-22 $0.47 $0.48 $0.46 $0.47 $4.68 7,089
2019-07-19 $0.47 $0.50 $0.46 $0.46 $4.60 1,700
2019-07-18 $0.47 $0.50 $0.45 $0.46 $4.56 1,701
2019-07-17 $0.48 $0.50 $0.45 $0.49 $4.89 3,281
2019-07-16 $0.45 $0.48 $0.45 $0.47 $4.69 12,602
2019-07-15 $0.46 $0.48 $0.45 $0.46 $4.55 4,679
2019-07-12 $0.49 $0.49 $0.46 $0.46 $4.62 3,405
2019-07-11 $0.47 $0.49 $0.35 $0.49 $4.93 3,037
2019-07-10 $0.52 $0.52 $0.43 $0.46 $4.63 2,993
2019-07-09 $0.49 $0.52 $0.48 $0.50 $5.00 6,090
2019-07-08 $0.47 $0.49 $0.45 $0.48 $4.80 2,196
2019-07-05 $0.47 $0.50 $0.45 $0.45 $4.52 2,325
2019-07-03 $0.48 $0.50 $0.46 $0.48 $4.80 557
2019-07-02 $0.50 $0.50 $0.46 $0.49 $4.90 3,883
2019-07-01 $0.48 $0.52 $0.47 $0.49 $4.88 2,296
2019-06-28 $0.51 $0.52 $0.46 $0.46 $4.61 18,586
2019-06-27 $0.51 $0.55 $0.47 $0.52 $5.21 2,148
2019-06-26 $0.49 $0.51 $0.44 $0.51 $5.10 3,831
2019-06-25 $0.50 $0.52 $0.48 $0.51 $5.10 7,787
2019-06-24 $0.53 $0.57 $0.43 $0.55 $5.48 9,269
2019-06-21 $0.57 $0.57 $0.53 $0.53 $5.25 2,558
2019-06-20 $0.56 $0.58 $0.55 $0.56 $5.55 5,424
2019-06-19 $0.55 $0.56 $0.55 $0.55 $5.47 306
2019-06-18 $0.57 $0.57 $0.55 $0.55 $5.50 1,622
2019-06-17 $0.55 $0.57 $0.55 $0.56 $5.62 1,392
2019-06-14 $0.56 $0.57 $0.53 $0.57 $5.74 1,832
2019-06-13 $0.55 $0.57 $0.53 $0.57 $5.65 1,237
2019-06-12 $0.55 $0.57 $0.53 $0.56 $5.59 1,247
2019-06-11 $0.55 $0.55 $0.53 $0.54 $5.40 1,263
2019-06-10 $0.54 $0.55 $0.53 $0.55 $5.50 714
2019-06-07 $0.54 $0.54 $0.53 $0.53 $5.25 839
2019-06-06 $0.55 $0.55 $0.52 $0.52 $5.20 831
2019-06-05 $0.55 $0.56 $0.55 $0.55 $5.50 1,020
2019-06-04 $0.56 $0.59 $0.56 $0.56 $5.61 598
2019-06-03 $0.59 $0.59 $0.56 $0.59 $5.90 312
2019-05-31 $0.54 $0.61 $0.54 $0.61 $6.05 3,604
2019-05-30 $0.55 $0.58 $0.54 $0.58 $5.80 9,358
2019-05-29 $0.55 $0.58 $0.53 $0.54 $5.40 3,041
2019-05-28 $0.56 $0.57 $0.55 $0.57 $5.70 1,168
2019-05-24 $0.55 $0.57 $0.52 $0.57 $5.65 659
2019-05-23 $0.56 $0.56 $0.52 $0.55 $5.54 1,052
2019-05-22 $0.57 $0.57 $0.53 $0.56 $5.63 2,861
2019-05-21 $0.56 $0.58 $0.54 $0.55 $5.50 505
2019-05-20 $0.55 $0.58 $0.53 $0.55 $5.51 11,365
2019-05-17 $0.56 $0.57 $0.54 $0.55 $5.49 4,394
2019-05-16 $0.53 $0.58 $0.53 $0.58 $5.75 3,714
2019-05-15 $0.58 $0.58 $0.53 $0.53 $5.31 3,394
2019-05-14 $0.56 $0.59 $0.54 $0.57 $5.67 8,822
2019-05-13 $0.59 $0.61 $0.52 $0.54 $5.39 9,901
2019-05-10 $0.60 $0.62 $0.59 $0.61 $6.07 1,381
2019-05-09 $0.63 $0.63 $0.58 $0.59 $5.95 3,183
2019-05-08 $0.60 $0.63 $0.57 $0.63 $6.25 3,991
2019-05-07 $0.58 $0.63 $0.56 $0.60 $6.00 7,161
2019-05-06 $0.57 $0.59 $0.54 $0.57 $5.74 9,449
2019-05-03 $0.56 $0.58 $0.51 $0.54 $5.40 15,169
2019-05-02 $0.61 $0.61 $0.56 $0.60 $5.99 13,456
2019-05-01 $0.64 $0.64 $0.60 $0.60 $6.00 8,671
2019-04-30 $0.63 $0.67 $0.62 $0.63 $6.30 6,176
2019-04-29 $0.64 $0.65 $0.63 $0.64 $6.40 3,828
2019-04-26 $0.63 $0.67 $0.62 $0.65 $6.48 10,113
2019-04-25 $0.63 $0.64 $0.61 $0.62 $6.24 5,290
2019-04-24 $0.61 $0.66 $0.61 $0.63 $6.25 6,581
2019-04-23 $0.63 $0.63 $0.61 $0.63 $6.29 10,084
2019-04-22 $0.60 $0.64 $0.57 $0.63 $6.26 35,274
2019-04-18 $0.62 $0.63 $0.57 $0.59 $5.90 4,266
2019-04-17 $0.58 $0.63 $0.55 $0.61 $6.10 10,074
2019-04-16 $0.63 $0.63 $0.55 $0.59 $5.85 6,847
2019-04-15 $0.58 $0.61 $0.55 $0.61 $6.08 16,460
2019-04-12 $0.54 $0.58 $0.54 $0.58 $5.77 27,072
2019-04-11 $0.55 $0.56 $0.51 $0.54 $5.40 5,117
2019-04-10 $0.55 $0.56 $0.53 $0.53 $5.31 4,130
2019-04-09 $0.54 $0.57 $0.54 $0.56 $5.63 3,849
2019-04-08 $0.57 $0.57 $0.51 $0.54 $5.41 18,778
2019-04-05 $0.53 $0.59 $0.52 $0.57 $5.70 32,529
2019-04-04 $0.49 $0.60 $0.49 $0.50 $5.03 86,193
2019-04-03 $0.59 $0.61 $0.44 $0.49 $4.90 61,720
2019-04-02 $1.04 $1.04 $0.56 $0.60 $5.99 95,531
2019-04-01 $0.97 $0.98 $0.95 $0.97 $9.66 4,758
2019-03-29 $0.98 $0.98 $0.98 $0.98 $9.75 6,008
2019-03-28 $0.97 $0.98 $0.96 $0.97 $9.66 1,080
2019-03-27 $0.96 $1.01 $0.95 $0.99 $9.88 2,339
2019-03-26 $1.02 $1.05 $0.96 $0.96 $9.60 3,155
2019-03-25 $1.05 $1.06 $1.03 $1.05 $10.50 4,267
2019-03-22 $1.00 $1.05 $1.00 $1.05 $10.50 1,340
2019-03-21 $1.02 $1.02 $1.00 $1.00 $10.00 4,183
2019-03-20 $0.99 $1.04 $0.99 $1.00 $10.00 3,091
2019-03-19 $1.00 $1.06 $0.99 $0.99 $9.90 3,750
2019-03-18 $0.99 $0.99 $0.96 $0.99 $9.90 2,186
2019-03-15 $0.97 $1.02 $0.94 $0.99 $9.90 9,140
2019-03-14 $0.94 $0.99 $0.94 $0.96 $9.60 891
2019-03-13 $0.95 $0.99 $0.93 $0.95 $9.50 883
2019-03-12 $0.91 $1.01 $0.91 $0.96 $9.63 3,912
2019-03-11 $0.93 $0.95 $0.85 $0.90 $9.00 33,924
2019-03-08 $0.94 $0.97 $0.92 $0.95 $9.50 9,215
2019-03-07 $0.97 $0.97 $0.92 $0.94 $9.40 4,232
2019-03-06 $1.00 $1.00 $0.90 $0.98 $9.80 11,761
2019-03-05 $1.02 $1.04 $0.97 $0.98 $9.75 6,651
2019-03-04 $0.93 $1.05 $0.91 $1.02 $10.20 29,281
2019-03-01 $0.94 $0.94 $0.90 $0.91 $9.05 4,951
2019-02-28 $0.94 $0.96 $0.91 $0.92 $9.21 5,793
2019-02-27 $0.91 $0.96 $0.90 $0.95 $9.54 4,960
2019-02-26 $0.97 $0.97 $0.93 $0.93 $9.28 4,677
2019-02-25 $0.99 $0.99 $0.94 $0.95 $9.50 3,952
2019-02-22 $0.95 $0.99 $0.95 $0.98 $9.82 4,314
2019-02-21 $0.95 $0.96 $0.93 $0.95 $9.50 6,825
2019-02-20 $0.90 $0.99 $0.90 $0.93 $9.30 5,988
2019-02-19 $0.90 $0.94 $0.89 $0.92 $9.20 4,651
2019-02-15 $0.91 $0.93 $0.90 $0.90 $9.02 783
2019-02-14 $0.92 $0.92 $0.91 $0.91 $9.10 1,373
2019-02-13 $0.92 $0.93 $0.89 $0.93 $9.25 4,711
2019-02-12 $0.85 $0.92 $0.85 $0.91 $9.10 14,530
2019-02-11 $0.83 $0.85 $0.82 $0.85 $8.50 9,493
2019-02-08 $0.85 $0.85 $0.82 $0.82 $8.20 2,089
2019-02-07 $0.80 $0.85 $0.80 $0.82 $8.22 3,204
2019-02-06 $0.85 $0.85 $0.77 $0.81 $8.10 5,295
2019-02-05 $0.83 $0.88 $0.82 $0.84 $8.41 7,070
2019-02-04 $0.81 $0.83 $0.78 $0.83 $8.30 14,034
2019-02-01 $0.77 $0.83 $0.75 $0.80 $8.00 13,422
2019-01-31 $0.69 $0.76 $0.69 $0.75 $7.50 13,159
2019-01-30 $0.70 $0.71 $0.67 $0.71 $7.05 3,097
2019-01-29 $0.68 $0.71 $0.68 $0.71 $7.10 1,535
2019-01-28 $0.69 $0.73 $0.67 $0.69 $6.87 2,170
2019-01-25 $0.71 $0.71 $0.68 $0.68 $6.84 4,904
2019-01-24 $0.73 $0.73 $0.68 $0.70 $6.96 1,936
2019-01-23 $0.71 $0.73 $0.70 $0.71 $7.10 1,547
2019-01-22 $0.74 $0.74 $0.70 $0.71 $7.05 4,843
2019-01-18 $0.72 $0.79 $0.69 $0.72 $7.23 5,765
2019-01-17 $0.73 $0.73 $0.67 $0.69 $6.91 8,189
2019-01-16 $0.79 $0.79 $0.74 $0.74 $7.40 11,198
2019-01-15 $0.78 $0.80 $0.70 $0.74 $7.42 3,530
2019-01-14 $0.74 $0.81 $0.74 $0.78 $7.81 6,507
2019-01-11 $0.67 $0.83 $0.67 $0.74 $7.40 14,163
2019-01-10 $0.65 $0.71 $0.65 $0.68 $6.80 5,458
2019-01-09 $0.68 $0.68 $0.65 $0.66 $6.60 4,229
2019-01-08 $0.65 $0.68 $0.65 $0.68 $6.76 5,118
2019-01-07 $0.68 $0.68 $0.61 $0.64 $6.42 5,111
2019-01-04 $0.63 $0.68 $0.50 $0.68 $6.80 20,070
2019-01-03 $0.59 $0.66 $0.51 $0.62 $6.20 17,175
2019-01-02 $0.48 $0.58 $0.45 $0.57 $5.70 7,378
2018-12-31 $0.50 $0.52 $0.45 $0.48 $4.80 14,101
2018-12-28 $0.45 $0.52 $0.45 $0.49 $4.93 26,582
2018-12-27 $0.50 $0.55 $0.49 $0.52 $5.20 5,176
2018-12-26 $0.45 $0.53 $0.45 $0.50 $5.00 24,585
2018-12-24 $0.40 $0.50 $0.39 $0.49 $4.85 18,747
2018-12-21 $0.35 $0.41 $0.35 $0.40 $4.00 27,294
2018-12-20 $0.37 $0.37 $0.35 $0.36 $3.56 14,531
2018-12-19 $0.38 $0.39 $0.32 $0.37 $3.71 73,213
2018-12-18 $0.35 $0.40 $0.35 $0.38 $3.79 22,672
2018-12-17 $0.32 $0.37 $0.32 $0.35 $3.48 19,810
2018-12-14 $0.31 $0.37 $0.31 $0.32 $3.23 33,584
2018-12-13 $0.39 $0.39 $0.32 $0.32 $3.15 53,247
2018-12-12 $0.40 $0.40 $0.35 $0.35 $3.50 4,798
2018-12-11 $0.37 $0.41 $0.35 $0.35 $3.52 46,025
2018-12-10 $0.37 $0.38 $0.37 $0.37 $3.70 22,478
2018-12-07 $0.36 $0.38 $0.35 $0.37 $3.67 25,530
2018-12-06 $0.36 $0.39 $0.36 $0.37 $3.75 10,829
2018-12-04 $0.39 $0.40 $0.36 $0.36 $3.64 11,306
2018-12-03 $0.36 $0.41 $0.36 $0.40 $4.00 17,185
2018-11-30 $0.41 $0.41 $0.35 $0.41 $4.10 71,796
2018-11-29 $0.40 $0.45 $0.38 $0.40 $4.00 32,394
2018-11-28 $0.42 $0.47 $0.40 $0.40 $4.00 7,015
2018-11-27 $0.42 $0.44 $0.40 $0.41 $4.10 8,137
2018-11-26 $0.50 $0.50 $0.41 $0.41 $4.13 27,522
2018-11-23 $0.48 $0.50 $0.46 $0.49 $4.90 9,147
2018-11-21 $0.50 $0.50 $0.46 $0.48 $4.80 11,790
2018-11-20 $0.46 $0.50 $0.45 $0.45 $4.49 6,987
2018-11-19 $0.41 $0.50 $0.41 $0.47 $4.75 34,947
2018-11-16 $0.40 $0.45 $0.40 $0.44 $4.45 17,655
2018-11-15 $0.43 $0.45 $0.35 $0.45 $4.45 52,280
2018-11-14 $0.55 $0.60 $0.31 $0.44 $4.35 161,357
2018-11-13 $0.67 $0.69 $0.63 $0.64 $6.40 110,260
2018-11-12 $0.69 $0.69 $0.67 $0.67 $6.70 2,343
2018-11-09 $0.70 $0.75 $0.66 $0.69 $6.90 14,250
2018-11-08 $0.68 $0.70 $0.67 $0.70 $6.98 5,400
2018-11-07 $0.70 $0.70 $0.68 $0.69 $6.86 21,224
2018-11-06 $0.71 $0.73 $0.68 $0.69 $6.90 6,811
2018-11-05 $0.69 $0.72 $0.68 $0.68 $6.80 8,776
2018-11-02 $0.69 $0.73 $0.69 $0.69 $6.91 2,551
2018-11-01 $0.73 $0.73 $0.69 $0.69 $6.90 6,392
2018-10-31 $0.68 $0.73 $0.68 $0.70 $7.00 9,036
2018-10-30 $0.70 $0.72 $0.68 $0.68 $6.82 22,915
2018-10-29 $0.68 $0.73 $0.68 $0.70 $7.00 11,890
2018-10-26 $0.74 $0.75 $0.66 $0.71 $7.08 25,968
2018-10-25 $0.78 $0.78 $0.75 $0.75 $7.50 530
2018-10-24 $0.76 $0.79 $0.73 $0.74 $7.44 4,563
2018-10-23 $0.73 $0.79 $0.72 $0.73 $7.25 11,563
2018-10-22 $0.80 $0.80 $0.74 $0.74 $7.40 9,003
2018-10-19 $0.75 $0.80 $0.75 $0.75 $7.50 7,327
2018-10-18 $0.77 $0.82 $0.75 $0.75 $7.54 15,909
2018-10-17 $0.82 $0.82 $0.77 $0.77 $7.67 13,722
2018-10-16 $0.83 $0.83 $0.76 $0.82 $8.21 10,921
2018-10-15 $0.80 $0.90 $0.76 $0.76 $7.58 6,905
2018-10-12 $0.80 $0.82 $0.76 $0.77 $7.67 8,694
2018-10-11 $0.79 $0.80 $0.77 $0.77 $7.72 4,077
2018-10-10 $0.84 $0.86 $0.78 $0.78 $7.80 3,943
2018-10-09 $0.79 $0.84 $0.79 $0.79 $7.90 16,928
2018-10-08 $0.85 $0.85 $0.76 $0.82 $8.20 7,209
2018-10-05 $0.85 $0.92 $0.85 $0.85 $8.53 6,689
2018-10-04 $0.95 $0.95 $0.86 $0.86 $8.60 5,954
2018-10-03 $0.86 $0.95 $0.86 $0.95 $9.50 476
2018-10-02 $0.85 $0.95 $0.85 $0.90 $9.00 4,340
2018-10-01 $0.88 $0.90 $0.85 $0.86 $8.61 2,240
2018-09-28 $0.84 $0.91 $0.84 $0.86 $8.60 3,476
2018-09-27 $0.91 $0.97 $0.84 $0.84 $8.40 5,211
2018-09-26 $0.97 $0.97 $0.91 $0.91 $9.13 2,312
2018-09-25 $0.91 $1.00 $0.91 $0.93 $9.33 7,102
2018-09-24 $0.84 $1.00 $0.83 $0.99 $9.85 10,410
2018-09-21 $0.78 $0.92 $0.76 $0.89 $8.92 18,552
2018-09-20 $0.80 $0.81 $0.75 $0.78 $7.80 43,703
2018-09-19 $0.87 $0.87 $0.78 $0.79 $7.93 11,693
2018-09-18 $0.86 $0.90 $0.81 $0.83 $8.28 16,869
2018-09-17 $0.87 $0.90 $0.86 $0.87 $8.66 9,386
2018-09-14 $0.86 $0.90 $0.86 $0.86 $8.60 16,633
2018-09-13 $0.88 $0.93 $0.88 $0.88 $8.80 14,172
2018-09-12 $0.90 $0.95 $0.85 $0.91 $9.11 13,416
2018-09-11 $0.95 $0.95 $0.90 $0.90 $9.00 10,369
2018-09-10 $1.02 $1.02 $0.90 $0.91 $9.09 12,059
2018-09-07 $1.01 $1.03 $1.00 $1.02 $10.20 2,849
2018-09-06 $1.00 $1.03 $1.00 $1.03 $10.30 2,484
2018-09-05 $1.02 $1.02 $1.00 $1.01 $10.10 4,661
2018-09-04 $0.99 $1.03 $0.98 $1.02 $10.20 10,388
2018-08-31 $1.03 $1.03 $0.98 $0.99 $9.90 3,111
2018-08-30 $1.03 $1.03 $1.01 $1.03 $10.27 3,226
2018-08-29 $0.97 $1.04 $0.97 $0.99 $9.89 4,561
2018-08-28 $1.02 $1.02 $0.97 $0.97 $9.70 1,699
2018-08-27 $1.05 $1.05 $0.98 $0.98 $9.80 8,772
2018-08-24 $0.90 $1.10 $0.90 $0.98 $9.75 14,911
2018-08-23 $1.05 $1.10 $0.90 $0.90 $9.00 26,231
2018-08-22 $1.13 $1.13 $1.00 $1.00 $10.00 11,057
2018-08-21 $1.05 $1.15 $1.05 $1.05 $10.50 5,688
2018-08-20 $1.05 $1.15 $1.05 $1.10 $11.00 6,602
2018-08-17 $1.10 $1.15 $1.05 $1.10 $11.00 4,460
2018-08-16 $1.11 $1.15 $1.10 $1.13 $11.25 5,780
2018-08-15 $1.20 $1.20 $1.13 $1.15 $11.50 17,259
2018-08-14 $1.15 $1.20 $1.15 $1.18 $11.75 1,466
2018-08-13 $1.15 $1.20 $1.10 $1.15 $11.50 2,377
2018-08-10 $1.20 $1.20 $1.05 $1.15 $11.50 10,269
2018-08-09 $1.20 $1.20 $1.10 $1.13 $11.25 33,366
2018-08-08 $1.28 $1.30 $1.25 $1.30 $13.00 982
2018-08-07 $1.35 $1.35 $1.25 $1.30 $13.00 6,448
2018-08-06 $1.25 $1.35 $1.25 $1.30 $13.00 2,926
2018-08-03 $1.30 $1.35 $1.25 $1.25 $12.50 9,951
2018-08-02 $1.25 $1.35 $1.24 $1.25 $12.50 2,815
2018-08-01 $1.30 $1.35 $1.20 $1.30 $13.00 6,731
2018-07-31 $1.35 $1.40 $1.30 $1.30 $13.00 3,106
2018-07-30 $1.35 $1.40 $1.35 $1.35 $13.50 1,498
2018-07-27 $1.35 $1.40 $1.35 $1.40 $14.00 548
2018-07-26 $1.40 $1.40 $1.35 $1.35 $13.50 1,000
2018-07-25 $1.35 $1.40 $1.35 $1.35 $13.50 389
2018-07-24 $1.35 $1.40 $1.35 $1.35 $13.50 2,230
2018-07-23 $1.40 $1.40 $1.35 $1.35 $13.50 1,073
2018-07-20 $1.35 $1.40 $1.35 $1.38 $13.75 1,079
2018-07-19 $1.40 $1.40 $1.30 $1.30 $13.00 5,416
2018-07-18 $1.35 $1.40 $1.35 $1.40 $14.00 2,612
2018-07-17 $1.35 $1.40 $1.30 $1.35 $13.50 2,619
2018-07-16 $1.40 $1.45 $1.35 $1.35 $13.50 1,215
2018-07-13 $1.35 $1.40 $1.35 $1.40 $14.00 5,270
2018-07-12 $1.35 $1.35 $1.30 $1.30 $13.00 4,642
2018-07-11 $1.35 $1.40 $1.30 $1.35 $13.50 1,357
2018-07-10 $1.40 $1.45 $1.33 $1.35 $13.50 4,323
2018-07-09 $1.41 $1.45 $1.40 $1.40 $14.00 696
2018-07-06 $1.40 $1.45 $1.40 $1.45 $14.50 1,230
2018-07-05 $1.42 $1.45 $1.40 $1.40 $14.00 5,494
2018-07-03 $1.45 $1.45 $1.40 $1.40 $14.00 889
2018-07-02 $1.44 $1.50 $1.40 $1.45 $14.45 3,485
2018-06-29 $1.45 $1.50 $1.40 $1.50 $15.00 3,710
2018-06-28 $1.35 $1.45 $1.30 $1.45 $14.50 2,548
2018-06-27 $1.41 $1.45 $1.35 $1.35 $13.50 3,225
2018-06-26 $1.45 $1.45 $1.40 $1.40 $14.00 1,145
2018-06-25 $1.45 $1.45 $1.40 $1.45 $14.50 2,534
2018-06-22 $1.45 $1.50 $1.40 $1.45 $14.50 3,654
2018-06-21 $1.45 $1.50 $1.40 $1.45 $14.50 1,010
2018-06-20 $1.50 $1.55 $1.40 $1.45 $14.50 2,521
2018-06-19 $1.50 $1.50 $1.45 $1.45 $14.50 2,220
2018-06-18 $1.45 $1.55 $1.45 $1.48 $14.75 3,114
2018-06-15 $1.50 $1.60 $1.45 $1.45 $14.50 3,462
2018-06-14 $1.50 $1.55 $1.50 $1.50 $15.00 4,841
2018-06-13 $1.55 $1.55 $1.50 $1.50 $15.00 4,075
2018-06-12 $1.55 $1.55 $1.45 $1.50 $15.00 7,779
2018-06-11 $1.55 $1.60 $1.53 $1.55 $15.50 3,652
2018-06-08 $1.40 $1.55 $1.40 $1.50 $15.00 5,662
2018-06-07 $1.45 $1.55 $1.40 $1.40 $14.00 13,076
2018-06-06 $1.50 $1.53 $1.35 $1.45 $14.50 13,696
2018-06-05 $1.35 $1.55 $1.35 $1.50 $15.00 5,788
2018-06-04 $1.35 $1.43 $1.35 $1.35 $13.50 2,414
2018-06-01 $1.35 $1.35 $1.25 $1.33 $13.25 4,662
2018-05-31 $1.40 $1.50 $1.30 $1.30 $13.00 3,575
2018-05-30 $1.30 $1.45 $1.25 $1.40 $14.00 7,753
2018-05-29 $1.25 $1.35 $1.25 $1.35 $13.50 6,536
2018-05-25 $1.21 $1.30 $1.20 $1.25 $12.50 5,744
2018-05-24 $1.20 $1.25 $1.20 $1.20 $12.00 835
2018-05-23 $1.20 $1.25 $1.20 $1.20 $12.00 640
2018-05-22 $1.20 $1.24 $1.13 $1.20 $12.00 4,733
2018-05-21 $1.15 $1.20 $1.10 $1.15 $11.50 1,968
2018-05-18 $1.16 $1.20 $1.10 $1.15 $11.50 3,071
2018-05-17 $1.20 $1.25 $1.10 $1.15 $11.50 3,062
2018-05-16 $1.20 $1.20 $1.15 $1.20 $12.00 913
2018-05-15 $1.20 $1.25 $1.15 $1.20 $12.00 4,555
2018-05-14 $1.25 $1.25 $1.20 $1.20 $12.00 763
2018-05-11 $1.15 $1.25 $1.15 $1.25 $12.50 4,254
2018-05-10 $1.20 $1.20 $1.15 $1.15 $11.50 2,253
2018-05-09 $1.20 $1.25 $1.15 $1.20 $12.00 713
2018-05-08 $1.20 $1.25 $1.15 $1.25 $12.50 1,107
2018-05-07 $1.25 $1.25 $1.16 $1.20 $12.00 899
2018-05-04 $1.20 $1.30 $1.16 $1.25 $12.50 2,006
2018-05-03 $1.20 $1.25 $1.15 $1.15 $11.50 1,558
2018-05-02 $1.20 $1.25 $1.20 $1.25 $12.50 2,342
2018-05-01 $1.25 $1.25 $1.20 $1.23 $12.25 1,474
2018-04-30 $1.20 $1.25 $1.15 $1.20 $12.00 1,598
2018-04-27 $1.10 $1.20 $1.10 $1.20 $12.00 3,526
2018-04-26 $1.05 $1.15 $1.05 $1.10 $11.00 3,808
2018-04-25 $1.10 $1.15 $1.05 $1.05 $10.50 7,400
2018-04-24 $1.15 $1.15 $1.10 $1.13 $11.25 2,648
2018-04-23 $1.20 $1.20 $1.10 $1.15 $11.50 15,682
2018-04-20 $1.15 $1.20 $1.15 $1.15 $11.50 638
2018-04-19 $1.20 $1.20 $1.16 $1.20 $12.00 4,819
2018-04-18 $1.25 $1.30 $1.15 $1.15 $11.50 6,757
2018-04-17 $1.25 $1.30 $1.20 $1.20 $12.00 5,756
2018-04-16 $1.25 $1.30 $1.25 $1.25 $12.50 2,471
2018-04-13 $1.30 $1.30 $1.25 $1.28 $12.75 3,200
2018-04-12 $1.25 $1.30 $1.25 $1.25 $12.50 1,396
2018-04-11 $1.25 $1.40 $1.25 $1.25 $12.50 1,522
2018-04-10 $1.30 $1.30 $1.25 $1.25 $12.50 1,992
2018-04-09 $1.30 $1.35 $1.30 $1.30 $13.00 2,701
2018-04-06 $1.30 $1.40 $1.30 $1.35 $13.50 1,641
2018-04-05 $1.30 $1.39 $1.30 $1.35 $13.50 2,531
2018-04-04 $1.35 $1.40 $1.30 $1.30 $13.00 413
2018-04-03 $1.40 $1.40 $1.35 $1.35 $13.50 2,787
2018-04-02 $1.35 $1.40 $1.31 $1.40 $14.00 2,386
2018-03-29 $1.30 $1.35 $1.30 $1.30 $13.00 4,215
2018-03-28 $1.30 $1.35 $1.30 $1.33 $13.25 880
2018-03-27 $1.30 $1.40 $1.30 $1.30 $13.00 1,315
2018-03-26 $1.30 $1.35 $1.30 $1.30 $13.00 2,017
2018-03-23 $1.35 $1.40 $1.30 $1.30 $13.00 2,302
2018-03-22 $1.40 $1.45 $1.40 $1.40 $14.00 2,057
2018-03-21 $1.45 $1.45 $1.36 $1.45 $14.50 4,219
2018-03-20 $1.40 $1.45 $1.35 $1.35 $13.50 3,426
2018-03-19 $1.30 $1.40 $1.30 $1.40 $14.00 5,576
2018-03-16 $1.40 $1.40 $1.30 $1.30 $13.00 23,224
2018-03-15 $1.30 $1.45 $1.28 $1.40 $14.00 5,020
2018-03-14 $1.30 $1.30 $1.23 $1.25 $12.50 8,708
2018-03-13 $1.40 $1.45 $1.26 $1.33 $13.25 12,175
2018-03-12 $1.40 $1.45 $1.35 $1.40 $14.00 4,434
2018-03-09 $1.40 $1.45 $1.40 $1.40 $14.00 1,883
2018-03-08 $1.45 $1.50 $1.40 $1.40 $14.00 1,671
2018-03-07 $1.45 $1.50 $1.45 $1.45 $14.50 3,083
2018-03-06 $1.50 $1.50 $1.45 $1.45 $14.50 2,617
2018-03-05 $1.45 $1.50 $1.45 $1.45 $14.50 1,093
2018-03-02 $1.45 $1.50 $1.40 $1.50 $15.00 1,494
2018-03-01 $1.45 $1.50 $1.43 $1.45 $14.50 3,729
2018-02-28 $1.50 $1.50 $1.40 $1.45 $14.50 4,161
2018-02-27 $1.45 $1.50 $1.45 $1.50 $15.00 1,018
2018-02-26 $1.50 $1.55 $1.45 $1.45 $14.50 1,387
2018-02-23 $1.55 $1.55 $1.45 $1.55 $15.50 5,184
2018-02-22 $1.45 $1.55 $1.45 $1.50 $15.00 12,054
2018-02-21 $1.50 $1.50 $1.45 $1.45 $14.50 978
2018-02-20 $1.45 $1.50 $1.45 $1.45 $14.50 5,981
2018-02-16 $1.40 $1.50 $1.40 $1.45 $14.50 1,192
2018-02-15 $1.40 $1.45 $1.40 $1.43 $14.25 606
2018-02-14 $1.35 $1.45 $1.35 $1.40 $14.00 2,007
2018-02-13 $1.35 $1.40 $1.35 $1.40 $14.00 1,798
2018-02-12 $1.35 $1.40 $1.35 $1.35 $13.50 3,038
2018-02-09 $1.50 $1.50 $1.30 $1.35 $13.50 16,972
2018-02-08 $1.55 $1.55 $1.45 $1.48 $14.75 3,524
2018-02-07 $1.45 $1.50 $1.45 $1.50 $15.00 5,205
2018-02-06 $1.45 $1.50 $1.45 $1.48 $14.75 4,740
2018-02-05 $1.55 $1.55 $1.45 $1.45 $14.50 3,159
2018-02-02 $1.45 $1.55 $1.45 $1.55 $15.50 3,846
2018-02-01 $1.45 $1.50 $1.45 $1.45 $14.50 704
2018-01-31 $1.45 $1.50 $1.45 $1.45 $14.50 7,050
2018-01-30 $1.45 $1.54 $1.45 $1.50 $15.00 4,031
2018-01-29 $1.45 $1.50 $1.45 $1.45 $14.50 4,301
2018-01-26 $1.50 $1.50 $1.45 $1.50 $15.00 4,242
2018-01-25 $1.50 $1.55 $1.45 $1.46 $14.60 5,785
2018-01-24 $1.50 $1.60 $1.50 $1.53 $15.25 5,586
2018-01-23 $1.50 $1.60 $1.50 $1.50 $15.00 4,305
2018-01-22 $1.50 $1.55 $1.50 $1.55 $15.50 4,998
2018-01-19 $1.55 $1.55 $1.50 $1.50 $15.00 3,974
2018-01-18 $1.55 $1.60 $1.50 $1.53 $15.25 4,735
2018-01-17 $1.55 $1.65 $1.50 $1.55 $15.50 8,300
2018-01-16 $1.50 $1.55 $1.50 $1.55 $15.50 3,798
2018-01-12 $1.50 $1.60 $1.50 $1.50 $15.00 4,792
2018-01-11 $1.60 $1.60 $1.50 $1.55 $15.50 8,662
2018-01-10 $1.60 $1.60 $1.55 $1.58 $15.75 2,854
2018-01-09 $1.60 $1.60 $1.55 $1.60 $16.00 2,281
2018-01-08 $1.55 $1.60 $1.55 $1.60 $16.00 5,112
2018-01-05 $1.55 $1.60 $1.50 $1.55 $15.50 7,296
2018-01-04 $1.55 $1.55 $1.47 $1.50 $15.00 2,589
2018-01-03 $1.50 $1.55 $1.46 $1.50 $15.00 5,233
2018-01-02 $1.50 $1.55 $1.50 $1.50 $15.00 1,880
2017-12-29 $1.55 $1.60 $1.45 $1.50 $15.00 35,820
2017-12-28 $1.50 $1.60 $1.45 $1.55 $15.50 11,018
2017-12-27 $1.55 $1.60 $1.50 $1.55 $15.50 10,860
2017-12-26 $1.55 $1.60 $1.55 $1.55 $15.50 14,330
2017-12-22 $1.50 $1.55 $1.50 $1.55 $15.50 5,813
2017-12-21 $1.55 $1.55 $1.50 $1.50 $15.00 17,031
2017-12-20 $1.45 $1.55 $1.45 $1.50 $15.00 14,249
2017-12-19 $1.50 $1.55 $1.45 $1.48 $14.75 4,574
2017-12-18 $1.45 $1.55 $1.40 $1.50 $15.00 8,682
2017-12-15 $1.45 $1.50 $1.35 $1.40 $14.00 11,462
2017-12-14 $1.50 $1.55 $1.40 $1.40 $14.00 6,073
2017-12-13 $1.55 $1.55 $1.45 $1.50 $15.00 3,316
2017-12-12 $1.46 $1.55 $1.46 $1.55 $15.50 2,133
2017-12-11 $1.50 $1.55 $1.41 $1.55 $15.50 3,293
2017-12-08 $1.45 $1.50 $1.45 $1.50 $15.00 6,976
2017-12-07 $1.50 $1.50 $1.40 $1.50 $15.00 5,658
2017-12-06 $1.45 $1.50 $1.45 $1.45 $14.50 11,099
2017-12-05 $1.54 $1.55 $1.45 $1.50 $15.00 14,306
2017-12-04 $1.60 $1.65 $1.50 $1.50 $15.00 2,874
2017-12-01 $1.50 $1.60 $1.50 $1.60 $16.00 1,260
2017-11-30 $1.55 $1.65 $1.50 $1.50 $15.00 16,186
2017-11-29 $1.65 $1.65 $1.50 $1.55 $15.50 2,008
2017-11-28 $1.65 $1.70 $1.51 $1.55 $15.50 5,692
2017-11-27 $1.65 $1.70 $1.65 $1.65 $16.50 1,834
2017-11-24 $1.70 $1.71 $1.65 $1.70 $17.00 1,296
2017-11-22 $1.70 $1.75 $1.65 $1.70 $17.00 1,071
2017-11-21 $1.75 $1.80 $1.65 $1.70 $17.00 5,304
2017-11-20 $1.75 $1.75 $1.71 $1.75 $17.50 6,213
2017-11-17 $1.75 $1.75 $1.70 $1.75 $17.50 2,887
2017-11-16 $1.70 $1.75 $1.70 $1.75 $17.50 3,690
2017-11-15 $1.70 $1.75 $1.70 $1.75 $17.50 1,465
2017-11-14 $1.75 $1.80 $1.65 $1.75 $17.50 5,732
2017-11-13 $1.65 $1.75 $1.60 $1.73 $17.25 5,614
2017-11-10 $1.65 $1.75 $1.65 $1.65 $16.50 12,518
2017-11-09 $1.60 $1.65 $1.55 $1.60 $16.00 13,293
2017-11-08 $1.60 $1.63 $1.53 $1.60 $16.00 4,929
2017-11-07 $1.50 $1.65 $1.48 $1.60 $16.00 9,931
2017-11-06 $1.50 $1.50 $1.45 $1.48 $14.75 1,339
2017-11-03 $1.47 $1.50 $1.45 $1.50 $15.00 1,254
2017-11-02 $1.45 $1.50 $1.45 $1.50 $15.00 2,347
2017-11-01 $1.45 $1.50 $1.45 $1.48 $14.75 2,107
2017-10-31 $1.44 $1.50 $1.41 $1.50 $15.00 2,985
2017-10-30 $1.45 $1.50 $1.41 $1.43 $14.25 2,873
2017-10-27 $1.50 $1.50 $1.45 $1.50 $15.00 3,449
2017-10-26 $1.45 $1.50 $1.45 $1.50 $15.00 3,322
2017-10-25 $1.45 $1.50 $1.43 $1.45 $14.50 7,102
2017-10-24 $1.50 $1.50 $1.45 $1.50 $15.00 4,577
2017-10-23 $1.45 $1.50 $1.45 $1.50 $15.00 3,958
2017-10-20 $1.55 $1.55 $1.45 $1.50 $15.00 7,898
2017-10-19 $1.50 $1.55 $1.49 $1.55 $15.50 2,219
2017-10-18 $1.55 $1.55 $1.45 $1.50 $15.00 6,072
2017-10-17 $1.50 $1.54 $1.45 $1.48 $14.75 5,642
2017-10-16 $1.50 $1.55 $1.50 $1.50 $15.00 1,223
2017-10-13 $1.54 $1.55 $1.50 $1.50 $15.00 2,896
2017-10-12 $1.50 $1.55 $1.50 $1.50 $15.00 6,212
2017-10-11 $1.60 $1.60 $1.50 $1.50 $15.00 3,124
2017-10-10 $1.55 $1.60 $1.55 $1.58 $15.75 3,971
2017-10-09 $1.55 $1.60 $1.55 $1.55 $15.50 4,885
2017-10-06 $1.60 $1.60 $1.55 $1.60 $16.00 1,145
2017-10-05 $1.60 $1.60 $1.55 $1.58 $15.75 1,664
2017-10-04 $1.60 $1.60 $1.55 $1.55 $15.50 905
2017-10-03 $1.55 $1.60 $1.55 $1.55 $15.50 1,623
2017-10-02 $1.55 $1.60 $1.55 $1.55 $15.50 2,063
2017-09-29 $1.65 $1.65 $1.55 $1.55 $15.50 3,659
2017-09-28 $1.60 $1.65 $1.60 $1.65 $16.50 2,120
2017-09-27 $1.63 $1.65 $1.60 $1.60 $16.00 3,322
2017-09-26 $1.65 $1.70 $1.60 $1.60 $16.00 2,945
2017-09-25 $1.65 $1.70 $1.60 $1.65 $16.50 3,320
2017-09-22 $1.60 $1.70 $1.60 $1.70 $17.00 5,378
2017-09-21 $1.70 $1.70 $1.60 $1.63 $16.25 2,861
2017-09-20 $1.61 $1.70 $1.60 $1.70 $17.00 8,457
2017-09-19 $1.60 $1.65 $1.55 $1.65 $16.50 7,710
2017-09-18 $1.60 $1.65 $1.55 $1.60 $16.00 2,347
2017-09-15 $1.65 $1.65 $1.55 $1.60 $16.00 7,681
2017-09-14 $1.55 $1.60 $1.55 $1.60 $16.00 1,258
2017-09-13 $1.55 $1.60 $1.50 $1.60 $16.00 18,586
2017-09-12 $1.65 $1.65 $1.55 $1.55 $15.50 20,083
2017-09-11 $1.60 $1.65 $1.60 $1.60 $16.00 6,436
2017-09-08 $1.60 $1.63 $1.60 $1.60 $16.00 969
2017-09-07 $1.60 $1.63 $1.60 $1.60 $16.00 3,061
2017-09-06 $1.60 $1.65 $1.60 $1.65 $16.50 7,331
2017-09-05 $1.65 $1.65 $1.60 $1.63 $16.25 1,814
2017-09-01 $1.60 $1.65 $1.60 $1.65 $16.50 1,947
2017-08-31 $1.60 $1.65 $1.60 $1.63 $16.25 4,513
2017-08-30 $1.55 $1.60 $1.50 $1.60 $16.00 3,141
2017-08-29 $1.55 $1.60 $1.50 $1.50 $15.00 3,636
2017-08-28 $1.60 $1.60 $1.55 $1.55 $15.50 3,353
2017-08-25 $1.50 $1.60 $1.50 $1.60 $16.00 2,990
2017-08-24 $1.50 $1.55 $1.50 $1.53 $15.25 1,192
2017-08-23 $1.50 $1.55 $1.50 $1.50 $15.00 2,875
2017-08-22 $1.55 $1.55 $1.50 $1.55 $15.50 1,447
2017-08-21 $1.50 $1.55 $1.50 $1.50 $15.00 3,289
2017-08-18 $1.50 $1.55 $1.50 $1.55 $15.50 3,643
2017-08-17 $1.50 $1.55 $1.50 $1.53 $15.25 2,222
2017-08-16 $1.55 $1.55 $1.50 $1.53 $15.25 6,526
2017-08-15 $1.60 $1.60 $1.50 $1.55 $15.50 2,257
2017-08-14 $1.50 $1.60 $1.50 $1.55 $15.50 5,987
2017-08-11 $1.55 $1.55 $1.50 $1.50 $15.00 7,677
2017-08-10 $1.55 $1.59 $1.55 $1.55 $15.50 6,211
2017-08-09 $1.60 $1.60 $1.55 $1.55 $15.50 17,577
2017-08-08 $1.65 $1.70 $1.55 $1.55 $15.50 3,620
2017-08-07 $1.60 $1.70 $1.55 $1.65 $16.50 16,164
2017-08-04 $1.60 $1.65 $1.55 $1.60 $16.00 4,904
2017-08-03 $1.70 $1.70 $1.60 $1.65 $16.50 5,008
2017-08-02 $1.65 $1.70 $1.55 $1.70 $17.00 39,242
2017-08-01 $1.65 $1.65 $1.60 $1.65 $16.50 38,955
2017-07-31 $1.65 $1.70 $1.60 $1.60 $16.00 2,463
2017-07-28 $1.65 $1.70 $1.60 $1.65 $16.50 16,385
2017-07-27 $1.65 $1.70 $1.60 $1.60 $16.00 9,312
2017-07-26 $1.75 $1.80 $1.65 $1.65 $16.50 3,452
2017-07-25 $1.70 $1.80 $1.70 $1.75 $17.50 5,688
2017-07-24 $1.70 $1.80 $1.70 $1.80 $18.00 5,187
2017-07-21 $1.70 $1.75 $1.65 $1.70 $17.00 19,054
2017-07-20 $1.60 $1.75 $1.60 $1.70 $17.00 2,286
2017-07-19 $1.70 $1.75 $1.60 $1.60 $16.00 35,411
2017-07-18 $1.75 $1.80 $1.66 $1.70 $17.00 2,903
2017-07-17 $1.65 $1.80 $1.60 $1.70 $17.00 9,095
2017-07-14 $1.60 $1.65 $1.60 $1.60 $16.00 5,965
2017-07-13 $1.60 $1.65 $1.55 $1.60 $16.00 22,125
2017-07-12 $1.60 $1.65 $1.55 $1.55 $15.50 7,004
2017-07-11 $1.65 $1.65 $1.55 $1.60 $16.00 5,437
2017-07-10 $1.65 $1.65 $1.55 $1.60 $16.00 10,037
2017-07-07 $1.60 $1.65 $1.55 $1.65 $16.50 6,684
2017-07-06 $1.55 $1.65 $1.50 $1.65 $16.50 38,473
2017-07-05 $1.55 $1.60 $1.55 $1.55 $15.50 1,853
2017-07-03 $1.50 $1.60 $1.50 $1.55 $15.50 1,729
2017-06-30 $1.65 $1.70 $1.45 $1.50 $15.00 27,721
2017-06-29 $1.60 $1.70 $1.50 $1.60 $16.00 30,400
2017-06-28 $1.55 $1.60 $1.55 $1.55 $15.50 2,324
2017-06-27 $1.55 $1.70 $1.50 $1.60 $16.00 4,774
2017-06-26 $1.55 $1.70 $1.50 $1.55 $15.50 4,785
2017-06-23 $1.55 $1.60 $1.55 $1.55 $15.50 6,421
2017-06-22 $1.60 $1.70 $1.55 $1.55 $15.50 8,033
2017-06-21 $1.60 $1.65 $1.55 $1.55 $15.50 4,084
2017-06-20 $1.65 $1.70 $1.60 $1.60 $16.00 6,157
2017-06-19 $1.60 $1.70 $1.55 $1.60 $16.00 8,138
2017-06-16 $1.75 $1.75 $1.60 $1.60 $16.00 3,717
2017-06-15 $1.75 $1.80 $1.70 $1.70 $17.00 3,891
2017-06-14 $1.70 $1.85 $1.70 $1.75 $17.50 5,424
2017-06-13 $1.75 $1.75 $1.70 $1.70 $17.00 501
2017-06-12 $1.65 $1.75 $1.65 $1.70 $17.00 3,459
2017-06-09 $1.65 $1.70 $1.65 $1.65 $16.50 3,514
2017-06-08 $1.75 $1.75 $1.70 $1.70 $17.00 1,317
2017-06-07 $1.80 $1.80 $1.65 $1.70 $17.00 11,148
2017-06-06 $1.75 $1.90 $1.75 $1.75 $17.50 3,149
2017-06-05 $1.90 $1.90 $1.75 $1.75 $17.50 2,978
2017-06-02 $1.86 $1.90 $1.80 $1.85 $18.50 1,035
2017-06-01 $1.85 $1.85 $1.80 $1.80 $18.00 2,857
2017-05-31 $1.80 $1.90 $1.80 $1.80 $18.00 1,478
2017-05-30 $1.80 $1.90 $1.80 $1.80 $18.00 15,587
2017-05-26 $1.85 $1.90 $1.80 $1.80 $18.00 5,837
2017-05-25 $1.89 $1.95 $1.85 $1.85 $18.50 2,705
2017-05-24 $1.85 $1.90 $1.85 $1.85 $18.50 3,425
2017-05-23 $1.90 $1.90 $1.85 $1.85 $18.50 1,102
2017-05-22 $1.90 $1.95 $1.85 $1.85 $18.50 3,704
2017-05-19 $1.90 $1.90 $1.85 $1.90 $19.00 3,230
2017-05-18 $1.85 $1.90 $1.85 $1.85 $18.50 5,053
2017-05-17 $1.91 $1.95 $1.90 $1.90 $19.00 2,183
2017-05-16 $2.08 $2.08 $1.90 $1.93 $19.25 1,776
2017-05-15 $2.05 $2.10 $1.90 $2.05 $20.50 5,307
2017-05-12 $2.01 $2.05 $2.00 $2.00 $20.00 3,072
2017-05-11 $1.85 $2.10 $1.85 $2.00 $20.00 9,234
2017-05-10 $1.85 $1.95 $1.85 $1.90 $19.00 1,910
2017-05-09 $2.00 $2.05 $1.90 $1.90 $19.00 5,078
2017-05-08 $1.90 $2.10 $1.90 $1.95 $19.50 8,745
2017-05-05 $1.90 $1.91 $1.85 $1.90 $19.00 1,346
2017-05-04 $1.85 $1.95 $1.85 $1.90 $19.00 6,262
2017-05-03 $1.90 $2.00 $1.85 $1.85 $18.50 4,644
2017-05-02 $1.85 $1.95 $1.85 $1.90 $19.00 2,416
2017-05-01 $1.95 $1.95 $1.80 $1.85 $18.50 4,614
2017-04-28 $1.90 $1.90 $1.80 $1.90 $19.00 4,199
2017-04-27 $1.85 $1.90 $1.80 $1.80 $18.00 8,731
2017-04-26 $1.80 $1.90 $1.80 $1.85 $18.50 6,360
2017-04-25 $1.80 $1.90 $1.80 $1.80 $18.00 3,715
2017-04-24 $1.85 $1.90 $1.80 $1.80 $18.00 4,361
2017-04-21 $1.80 $1.90 $1.80 $1.85 $18.50 2,810
2017-04-20 $1.80 $1.90 $1.80 $1.80 $18.00 5,670
2017-04-19 $1.85 $1.95 $1.78 $1.80 $18.00 8,002
2017-04-18 $1.85 $1.95 $1.85 $1.85 $18.50 4,187
2017-04-17 $1.95 $1.95 $1.85 $1.90 $19.00 5,573
2017-04-13 $1.90 $1.95 $1.90 $1.95 $19.50 3,715
2017-04-12 $1.95 $2.00 $1.90 $1.90 $19.00 2,168
2017-04-11 $1.95 $2.05 $1.90 $1.95 $19.50 5,077
2017-04-10 $2.05 $2.05 $1.90 $1.95 $19.50 6,632
2017-04-07 $1.95 $2.05 $1.90 $2.05 $20.50 3,997
2017-04-06 $2.00 $2.05 $1.95 $1.95 $19.50 2,154
2017-04-05 $2.05 $2.05 $1.90 $1.95 $19.50 9,179
2017-04-04 $2.05 $2.10 $2.00 $2.00 $20.00 3,515
2017-04-03 $2.10 $2.15 $2.05 $2.05 $20.50 3,726
2017-03-31 $2.15 $2.20 $2.10 $2.15 $21.50 3,533
2017-03-30 $2.10 $2.20 $2.10 $2.15 $21.50 2,705
2017-03-29 $2.10 $2.15 $2.10 $2.10 $21.00 994
2017-03-28 $1.95 $2.20 $1.95 $2.15 $21.50 5,143
2017-03-27 $2.05 $2.10 $1.85 $2.00 $20.00 30,152
2017-03-24 $2.10 $2.15 $2.05 $2.10 $21.00 11,664
2017-03-23 $2.05 $2.10 $2.05 $2.05 $20.50 3,857
2017-03-22 $2.05 $2.10 $2.05 $2.05 $20.50 3,947
2017-03-21 $2.10 $2.15 $2.05 $2.05 $20.50 9,902
2017-03-20 $2.10 $2.15 $2.05 $2.10 $21.00 6,223
2017-03-17 $2.25 $2.25 $2.10 $2.10 $21.00 29,993
2017-03-16 $2.15 $2.25 $2.15 $2.20 $22.00 3,306
2017-03-15 $2.20 $2.25 $2.15 $2.15 $21.50 2,150
2017-03-14 $2.25 $2.30 $2.20 $2.20 $22.00 4,709
2017-03-13 $2.15 $2.30 $2.15 $2.25 $22.50 5,259
2017-03-10 $2.20 $2.25 $2.10 $2.15 $21.50 18,253
2017-03-09 $2.25 $2.30 $2.20 $2.20 $22.00 4,187
2017-03-08 $2.28 $2.30 $2.20 $2.25 $22.50 16,685
2017-03-07 $2.15 $2.25 $2.15 $2.25 $22.50 1,561
2017-03-06 $2.35 $2.35 $2.15 $2.20 $22.00 8,400
2017-03-03 $2.30 $2.40 $2.25 $2.30 $23.00 7,701
2017-03-02 $2.45 $2.45 $2.35 $2.35 $23.50 5,024
2017-03-01 $2.40 $2.43 $2.30 $2.35 $23.50 3,636
2017-02-28 $2.35 $2.35 $2.25 $2.30 $23.00 7,568
2017-02-27 $2.30 $2.35 $2.30 $2.35 $23.50 8,606
2017-02-24 $2.30 $2.40 $2.20 $2.35 $23.50 10,155
2017-02-23 $2.55 $2.55 $2.25 $2.30 $23.00 62,118
2017-02-22 $2.55 $2.55 $2.50 $2.55 $25.50 2,378
2017-02-21 $2.45 $2.55 $2.41 $2.55 $25.50 1,833
2017-02-17 $2.55 $2.55 $2.45 $2.50 $25.00 2,363
2017-02-16 $2.55 $2.56 $2.45 $2.55 $25.50 4,253
2017-02-15 $2.55 $2.60 $2.48 $2.55 $25.50 6,755
2017-02-14 $2.40 $2.55 $2.40 $2.50 $25.00 8,462
2017-02-13 $2.55 $2.60 $2.35 $2.35 $23.50 28,564
2017-02-10 $2.60 $2.65 $2.55 $2.60 $26.00 5,148
2017-02-09 $2.60 $2.65 $2.60 $2.65 $26.50 1,086
2017-02-08 $2.60 $2.70 $2.60 $2.65 $26.50 3,659
2017-02-07 $2.65 $2.65 $2.60 $2.60 $26.00 4,247
2017-02-06 $2.65 $2.70 $2.60 $2.65 $26.50 5,916
2017-02-03 $2.70 $2.80 $2.65 $2.65 $26.50 3,885
2017-02-02 $2.65 $2.70 $2.60 $2.70 $27.00 4,952
2017-02-01 $2.75 $2.80 $2.65 $2.70 $27.00 6,143
2017-01-31 $2.65 $2.85 $2.55 $2.85 $28.50 8,599
2017-01-30 $2.60 $2.65 $2.50 $2.65 $26.50 5,266
2017-01-27 $2.75 $2.75 $2.65 $2.65 $26.50 899
2017-01-26 $2.65 $2.75 $2.65 $2.75 $27.50 1,683
2017-01-25 $2.70 $2.70 $2.60 $2.65 $26.50 2,339
2017-01-24 $2.70 $2.70 $2.60 $2.65 $26.50 4,454
2017-01-23 $2.65 $2.70 $2.60 $2.65 $26.50 1,988
2017-01-20 $2.60 $2.75 $2.60 $2.70 $27.00 6,992
2017-01-19 $2.75 $2.75 $2.60 $2.65 $26.50 3,318
2017-01-18 $2.75 $2.75 $2.60 $2.75 $27.50 7,862
2017-01-17 $2.65 $2.80 $2.65 $2.75 $27.50 1,996
2017-01-13 $2.70 $2.75 $2.70 $2.70 $27.00 2,617
2017-01-12 $2.75 $2.75 $2.70 $2.70 $27.00 1,752
2017-01-11 $2.75 $2.80 $2.70 $2.75 $27.50 4,049
2017-01-10 $2.65 $2.75 $2.60 $2.75 $27.50 6,052
2017-01-09 $2.65 $2.70 $2.60 $2.65 $26.50 4,615
2017-01-06 $2.65 $2.75 $2.65 $2.65 $26.50 3,626
2017-01-05 $2.65 $2.85 $2.65 $2.70 $27.00 1,960
2017-01-04 $2.80 $2.80 $2.65 $2.70 $27.00 5,656
2017-01-03 $2.65 $2.78 $2.55 $2.65 $26.50 8,566
2016-12-30 $2.70 $2.70 $2.55 $2.70 $27.00 9,112
2016-12-29 $2.65 $2.75 $2.65 $2.70 $27.00 4,138
2016-12-28 $2.70 $2.70 $2.61 $2.65 $26.50 6,734
2016-12-27 $2.75 $2.80 $2.65 $2.75 $27.50 6,403
2016-12-23 $2.85 $2.86 $2.70 $2.80 $28.00 7,140
2016-12-22 $2.85 $2.95 $2.80 $2.90 $29.00 22,573
2016-12-21 $2.90 $2.95 $2.80 $2.90 $29.00 21,851
2016-12-20 $2.80 $2.95 $2.70 $2.95 $29.50 23,096
2016-12-19 $2.75 $2.85 $2.66 $2.80 $28.00 20,673
2016-12-16 $2.50 $2.85 $2.46 $2.80 $28.00 30,430
2016-12-15 $2.45 $2.58 $2.45 $2.50 $25.00 13,987
2016-12-14 $2.75 $2.78 $2.45 $2.45 $24.50 15,050
2016-12-13 $2.75 $2.85 $2.75 $2.80 $28.00 19,118
2016-12-12 $2.65 $2.85 $2.60 $2.80 $28.00 39,645
2016-12-09 $2.60 $2.70 $2.50 $2.65 $26.50 44,793
2016-12-08 $2.55 $2.65 $2.45 $2.60 $26.00 27,196
2016-12-07 $2.35 $2.45 $2.35 $2.45 $24.50 7,939
2016-12-06 $2.30 $2.45 $2.30 $2.40 $24.00 7,064
2016-12-05 $2.35 $2.40 $2.30 $2.35 $23.50 38,347
2016-12-02 $2.30 $2.35 $2.30 $2.35 $23.50 15,463
2016-12-01 $2.30 $2.38 $2.30 $2.30 $23.00 21,213
2016-11-30 $2.35 $2.35 $2.30 $2.30 $23.00 14,236
2016-11-29 $2.35 $2.40 $2.30 $2.35 $23.50 13,432
2016-11-28 $2.30 $2.38 $2.30 $2.35 $23.50 10,137
2016-11-25 $2.30 $2.45 $2.30 $2.35 $23.50 13,552
2016-11-23 $2.40 $2.40 $2.30 $2.35 $23.50 15,095
2016-11-22 $2.45 $2.50 $2.40 $2.45 $24.50 22,130
2016-11-21 $2.45 $2.50 $2.40 $2.45 $24.50 20,007
2016-11-18 $2.55 $2.60 $2.40 $2.45 $24.50 19,144
2016-11-17 $2.55 $2.55 $2.45 $2.50 $25.00 15,960
2016-11-16 $2.55 $2.70 $2.45 $2.50 $25.00 38,027
2016-11-15 $2.50 $2.65 $2.31 $2.50 $25.00 45,850
2016-11-14 $2.60 $2.75 $2.50 $2.60 $26.00 18,307
2016-11-11 $2.50 $2.70 $2.50 $2.65 $26.50 24,613
2016-11-10 $2.55 $2.60 $2.40 $2.45 $24.50 21,876
2016-11-09 $2.60 $2.70 $2.50 $2.58 $25.75 22,740
2016-11-08 $2.55 $2.73 $2.55 $2.70 $27.00 176,146
2016-11-07 $2.60 $2.65 $2.55 $2.60 $26.00 108,217
2016-11-04 $2.75 $2.79 $2.55 $2.55 $25.50 59,286
2016-11-03 $2.75 $2.80 $2.75 $2.80 $28.00 14,938
2016-11-02 $2.80 $2.85 $2.65 $2.80 $28.00 32,568
2016-11-01 $2.80 $2.85 $2.80 $2.85 $28.50 16,096
2016-10-31 $2.80 $2.85 $2.75 $2.80 $28.00 14,185
2016-10-28 $2.90 $2.94 $2.75 $2.79 $27.90 65,401
2016-10-27 $2.93 $2.97 $2.90 $2.93 $29.30 18,086
2016-10-26 $2.93 $2.97 $2.90 $2.92 $29.20 21,293
2016-10-25 $2.97 $3.03 $2.93 $2.96 $29.60 15,043
2016-10-24 $2.95 $3.01 $2.91 $2.97 $29.70 24,467
2016-10-21 $2.96 $2.99 $2.92 $2.95 $29.50 33,083
2016-10-20 $2.92 $3.00 $2.92 $2.96 $29.60 17,077
2016-10-19 $2.94 $3.04 $2.89 $3.00 $30.00 53,945
2016-10-18 $2.86 $2.93 $2.86 $2.90 $29.00 15,492
2016-10-17 $2.99 $2.99 $2.85 $2.88 $28.80 34,345
2016-10-14 $2.78 $3.00 $2.78 $2.85 $28.50 83,626
2016-10-13 $2.82 $2.88 $2.70 $2.76 $27.60 104,258
2016-10-12 $2.52 $2.62 $2.48 $2.54 $25.40 23,827
2016-10-11 $2.55 $2.55 $2.48 $2.51 $25.10 25,857
2016-10-10 $2.66 $2.66 $2.52 $2.56 $25.60 13,540
2016-10-07 $2.62 $2.81 $2.56 $2.62 $26.20 37,935
2016-10-06 $2.69 $2.76 $2.60 $2.61 $26.10 34,210
2016-10-05 $2.73 $2.79 $2.64 $2.68 $26.80 35,439
2016-10-04 $2.61 $2.85 $2.50 $2.77 $27.70 68,267
2016-10-03 $2.40 $2.87 $2.29 $2.66 $26.60 212,730
2016-09-30 $1.95 $1.97 $1.91 $1.91 $19.10 6,232
2016-09-29 $1.90 $1.99 $1.90 $1.95 $19.50 2,593
2016-09-28 $1.93 $1.99 $1.90 $1.91 $19.10 7,970
2016-09-27 $2.02 $2.02 $1.91 $1.94 $19.40 9,540
2016-09-26 $1.98 $2.01 $1.95 $2.00 $20.00 3,587
2016-09-23 $1.99 $2.05 $1.95 $2.01 $20.10 3,783
2016-09-22 $2.01 $2.04 $1.95 $2.02 $20.20 8,037
2016-09-21 $1.90 $2.03 $1.90 $2.03 $20.30 6,706
2016-09-20 $1.96 $1.98 $1.90 $1.90 $19.00 1,304
2016-09-19 $1.85 $1.98 $1.83 $1.94 $19.40 12,203
2016-09-16 $1.86 $1.93 $1.83 $1.83 $18.30 17,249
2016-09-15 $1.91 $1.97 $1.86 $1.87 $18.70 7,060
2016-09-14 $1.96 $2.01 $1.91 $1.92 $19.20 5,411
2016-09-13 $1.96 $2.09 $1.91 $1.98 $19.80 9,811
2016-09-12 $1.92 $2.02 $1.92 $2.01 $20.10 6,455
2016-09-09 $2.09 $2.12 $1.99 $2.01 $20.10 9,199
2016-09-08 $2.08 $2.18 $2.08 $2.13 $21.30 3,387
2016-09-07 $2.06 $2.15 $2.06 $2.08 $20.80 5,528
2016-09-06 $2.08 $2.14 $2.06 $2.06 $20.60 4,263
2016-09-02 $2.05 $2.13 $2.04 $2.10 $21.00 4,163
2016-09-01 $2.13 $2.16 $2.03 $2.03 $20.30 15,502
2016-08-31 $2.11 $2.13 $2.03 $2.12 $21.20 5,659
2016-08-30 $2.05 $2.16 $2.05 $2.11 $21.10 9,498
2016-08-29 $2.00 $2.09 $1.99 $2.08 $20.80 10,350
2016-08-26 $2.06 $2.08 $1.95 $1.98 $19.80 6,576
2016-08-25 $1.93 $2.09 $1.89 $2.06 $20.60 16,658
2016-08-24 $1.94 $1.97 $1.91 $1.92 $19.20 12,124
2016-08-23 $1.91 $1.96 $1.87 $1.95 $19.50 7,958
2016-08-22 $1.88 $1.91 $1.87 $1.89 $18.90 4,575
2016-08-19 $1.89 $1.92 $1.87 $1.89 $18.90 13,248
2016-08-18 $1.96 $1.96 $1.90 $1.91 $19.10 5,302
2016-08-17 $1.89 $1.95 $1.83 $1.92 $19.20 18,772
2016-08-16 $1.91 $1.98 $1.89 $1.89 $18.90 3,789
2016-08-15 $1.98 $1.98 $1.89 $1.91 $19.10 19,130
2016-08-12 $1.99 $2.03 $1.89 $1.96 $19.60 9,647
2016-08-11 $1.98 $2.03 $1.88 $1.99 $19.90 10,476
2016-08-10 $2.11 $2.15 $1.93 $1.99 $19.90 16,671
2016-08-09 $2.12 $2.19 $2.11 $2.11 $21.10 6,766
2016-08-08 $2.03 $2.16 $2.01 $2.14 $21.40 17,203
2016-08-05 $2.10 $2.22 $2.04 $2.05 $20.50 13,811
2016-08-04 $1.93 $2.34 $1.93 $2.11 $21.10 19,156
2016-08-03 $2.24 $2.35 $2.22 $2.23 $22.30 17,152
2016-08-02 $2.30 $2.39 $2.20 $2.26 $22.60 14,592
2016-08-01 $2.39 $2.44 $2.25 $2.31 $23.10 22,781
2016-07-29 $2.46 $2.48 $2.37 $2.37 $23.70 23,413
2016-07-28 $2.47 $2.49 $2.36 $2.45 $24.50 16,103
2016-07-27 $2.51 $2.54 $2.39 $2.44 $24.40 15,603
2016-07-26 $2.45 $2.54 $2.44 $2.49 $24.90 18,237
2016-07-25 $2.42 $2.48 $2.40 $2.45 $24.50 16,740
2016-07-22 $2.37 $2.41 $2.29 $2.41 $24.10 16,194
2016-07-21 $2.37 $2.43 $2.30 $2.31 $23.10 20,308
2016-07-20 $2.35 $2.39 $2.31 $2.38 $23.80 24,198
2016-07-19 $2.48 $2.52 $2.34 $2.35 $23.50 29,622
2016-07-18 $2.54 $2.57 $2.47 $2.51 $25.10 11,886
2016-07-15 $2.55 $2.62 $2.50 $2.51 $25.10 22,650
2016-07-14 $2.50 $2.63 $2.48 $2.59 $25.90 21,716
2016-07-13 $2.54 $2.57 $2.45 $2.51 $25.10 18,612
2016-07-12 $2.45 $2.54 $2.44 $2.48 $24.80 20,837
2016-07-11 $2.30 $2.48 $2.30 $2.43 $24.30 23,213
2016-07-08 $2.31 $2.41 $2.31 $2.36 $23.60 15,401
2016-07-07 $2.34 $2.44 $2.27 $2.32 $23.20 14,453
2016-07-06 $2.17 $2.35 $2.17 $2.33 $23.30 20,762
2016-07-05 $2.42 $2.42 $2.15 $2.29 $22.90 54,233
2016-07-01 $2.34 $2.62 $2.34 $2.42 $24.20 47,713
2016-06-30 $2.44 $2.50 $2.20 $2.34 $23.40 272,543
2016-06-29 $1.71 $1.73 $1.65 $1.67 $16.70 32,367
2016-06-28 $1.66 $1.77 $1.65 $1.66 $16.60 20,561
2016-06-27 $1.74 $1.75 $1.65 $1.65 $16.50 36,804
2016-06-24 $1.79 $1.83 $1.72 $1.76 $17.60 421,283
2016-06-23 $1.85 $1.87 $1.78 $1.84 $18.40 52,999
2016-06-22 $1.92 $1.94 $1.82 $1.82 $18.20 40,756
2016-06-21 $1.92 $1.93 $1.86 $1.92 $19.20 59,713
2016-06-20 $1.97 $2.00 $1.91 $1.93 $19.30 21,297
2016-06-17 $1.96 $2.05 $1.96 $1.96 $19.60 25,763
2016-06-16 $2.00 $2.00 $1.93 $1.95 $19.50 13,079
2016-06-15 $1.95 $2.01 $1.92 $2.00 $20.00 15,211
2016-06-14 $2.00 $2.00 $1.93 $1.95 $19.50 45,251
2016-06-13 $2.00 $2.07 $1.97 $1.99 $19.90 18,753
2016-06-10 $2.02 $2.05 $1.95 $1.99 $19.90 19,348
2016-06-09 $2.03 $2.06 $2.00 $2.04 $20.40 12,069
2016-06-08 $1.99 $2.07 $1.99 $2.04 $20.40 10,280
2016-06-07 $2.11 $2.14 $1.99 $2.01 $20.10 43,791
2016-06-06 $2.04 $2.12 $2.03 $2.11 $21.10 10,326
2016-06-03 $2.06 $2.09 $2.03 $2.05 $20.50 11,517
2016-06-02 $2.08 $2.11 $2.03 $2.09 $20.90 8,774
2016-06-01 $2.00 $2.09 $2.00 $2.09 $20.90 22,401
2016-05-31 $2.00 $2.06 $2.00 $2.01 $20.10 11,512
2016-05-27 $2.01 $2.08 $2.01 $2.02 $20.20 14,163
2016-05-26 $2.04 $2.07 $2.00 $2.00 $20.00 12,709
2016-05-25 $2.05 $2.14 $2.04 $2.05 $20.50 19,351
2016-05-24 $2.03 $2.08 $1.92 $2.05 $20.50 18,835
2016-05-23 $2.02 $2.06 $1.98 $2.00 $20.00 17,967
2016-05-20 $2.09 $2.10 $2.00 $2.04 $20.40 17,174
2016-05-19 $2.06 $2.13 $2.04 $2.09 $20.90 16,783
2016-05-18 $2.08 $2.14 $2.03 $2.07 $20.70 18,214
2016-05-17 $2.11 $2.17 $2.07 $2.10 $21.00 23,137
2016-05-16 $2.00 $2.15 $2.00 $2.12 $21.20 20,029
2016-05-13 $2.00 $2.03 $1.98 $2.01 $20.10 48,008
2016-05-12 $2.26 $2.26 $2.00 $2.02 $20.20 35,376
2016-05-11 $2.41 $2.43 $2.21 $2.23 $22.30 23,623
2016-05-10 $2.43 $2.45 $2.40 $2.42 $24.20 8,291
2016-05-09 $2.40 $2.44 $2.34 $2.40 $24.00 7,810
2016-05-06 $2.45 $2.51 $2.35 $2.35 $23.50 19,647
2016-05-05 $2.66 $2.74 $2.44 $2.44 $24.40 27,094
2016-05-04 $2.45 $2.63 $2.42 $2.61 $26.10 51,285
2016-05-03 $2.35 $2.61 $2.33 $2.50 $25.00 105,335
2016-05-02 $2.49 $2.49 $2.35 $2.39 $23.90 104,544
2016-04-29 $2.53 $2.56 $2.38 $2.44 $24.40 36,692
2016-04-28 $2.54 $2.62 $2.52 $2.54 $25.40 20,752
2016-04-27 $2.64 $2.64 $2.47 $2.56 $25.60 29,847
2016-04-26 $2.50 $2.61 $2.50 $2.59 $25.90 19,832
2016-04-25 $2.55 $2.57 $2.48 $2.50 $25.00 13,732
2016-04-22 $2.52 $2.56 $2.50 $2.55 $25.50 19,902
2016-04-21 $2.52 $2.55 $2.48 $2.50 $25.00 14,325
2016-04-20 $2.52 $2.55 $2.50 $2.50 $25.00 8,717
2016-04-19 $2.51 $2.55 $2.48 $2.50 $25.00 17,430
2016-04-18 $2.33 $2.51 $2.32 $2.50 $25.00 17,518
2016-04-15 $2.32 $2.40 $2.31 $2.37 $23.70 17,274
2016-04-14 $2.30 $2.38 $2.29 $2.34 $23.40 19,669
2016-04-13 $2.25 $2.31 $2.24 $2.29 $22.90 30,764
2016-04-12 $2.11 $2.22 $2.11 $2.22 $22.20 24,937
2016-04-11 $2.02 $2.13 $2.02 $2.11 $21.10 15,740
2016-04-08 $2.13 $2.18 $2.04 $2.04 $20.40 13,767
2016-04-07 $2.07 $2.14 $2.05 $2.11 $21.10 14,677
2016-04-06 $2.09 $2.10 $2.05 $2.07 $20.70 18,948
2016-04-05 $2.18 $2.20 $2.08 $2.08 $20.80 15,073
2016-04-04 $2.20 $2.27 $2.17 $2.20 $22.00 17,701
2016-04-01 $2.28 $2.29 $2.20 $2.24 $22.40 11,325
2016-03-31 $2.24 $2.33 $2.23 $2.29 $22.90 13,778
2016-03-30 $2.26 $2.27 $2.23 $2.24 $22.40 24,981
2016-03-29 $2.21 $2.24 $2.16 $2.23 $22.30 13,955
2016-03-28 $2.15 $2.26 $2.10 $2.25 $22.50 15,490
2016-03-24 $2.09 $2.14 $2.05 $2.09 $20.90 21,422
2016-03-23 $2.21 $2.22 $2.08 $2.09 $20.90 17,225
2016-03-22 $2.29 $2.31 $2.18 $2.19 $21.90 20,070
2016-03-21 $2.42 $2.46 $2.28 $2.28 $22.80 22,016
2016-03-18 $2.32 $2.55 $2.30 $2.41 $24.10 37,073
2016-03-17 $2.34 $2.34 $2.25 $2.28 $22.80 35,101
2016-03-16 $2.35 $2.44 $2.32 $2.34 $23.40 13,900
2016-03-15 $2.56 $2.56 $2.35 $2.35 $23.50 10,056
2016-03-14 $2.58 $2.60 $2.54 $2.59 $25.90 5,551
2016-03-11 $2.50 $2.69 $2.50 $2.59 $25.90 15,639
2016-03-10 $2.58 $2.61 $2.42 $2.46 $24.60 10,222
2016-03-09 $2.60 $2.62 $2.54 $2.57 $25.70 8,826
2016-03-08 $2.77 $2.77 $2.58 $2.58 $25.80 14,853
2016-03-07 $2.39 $2.93 $2.36 $2.76 $27.60 43,377
2016-03-04 $2.43 $2.48 $2.35 $2.37 $23.70 20,708
2016-03-03 $2.31 $2.45 $2.16 $2.42 $24.20 11,455
2016-03-02 $2.52 $2.52 $2.25 $2.35 $23.50 14,594
2016-03-01 $2.38 $2.52 $2.32 $2.52 $25.20 15,426
2016-02-29 $2.33 $2.48 $2.29 $2.37 $23.70 14,443
2016-02-26 $2.25 $2.35 $2.25 $2.35 $23.50 10,187
2016-02-25 $2.30 $2.34 $2.21 $2.28 $22.80 7,437
2016-02-24 $2.28 $2.30 $2.21 $2.28 $22.80 10,717
2016-02-23 $2.35 $2.38 $2.29 $2.30 $23.00 6,829
2016-02-22 $2.30 $2.43 $2.30 $2.37 $23.70 11,135
2016-02-19 $2.33 $2.38 $2.30 $2.30 $23.00 7,403
2016-02-18 $2.47 $2.49 $2.34 $2.34 $23.40 7,825
2016-02-17 $2.34 $2.49 $2.34 $2.48 $24.80 16,818
2016-02-16 $2.27 $2.35 $2.23 $2.33 $23.30 8,107
2016-02-12 $2.17 $2.28 $2.15 $2.23 $22.30 29,078
2016-02-11 $2.06 $2.20 $2.00 $2.17 $21.70 15,021
2016-02-10 $2.13 $2.18 $2.07 $2.08 $20.80 20,855
2016-02-09 $2.30 $2.35 $2.06 $2.09 $20.90 41,061
2016-02-08 $2.30 $2.32 $2.16 $2.29 $22.90 17,907
2016-02-05 $2.45 $2.49 $2.34 $2.34 $23.40 14,754
2016-02-04 $2.40 $2.61 $2.40 $2.47 $24.70 11,527
2016-02-03 $2.48 $2.50 $2.37 $2.40 $24.00 19,193
2016-02-02 $2.56 $2.59 $2.44 $2.45 $24.50 10,910
2016-02-01 $2.49 $2.68 $2.49 $2.62 $26.20 16,063
2016-01-29 $2.41 $2.57 $2.40 $2.54 $25.40 19,468
2016-01-28 $2.46 $2.48 $2.39 $2.39 $23.90 14,895
2016-01-27 $2.46 $2.49 $2.41 $2.42 $24.20 16,112
2016-01-26 $2.45 $2.51 $2.42 $2.46 $24.60 13,031
2016-01-25 $2.58 $2.61 $2.45 $2.45 $24.50 6,947
2016-01-22 $2.65 $2.71 $2.59 $2.61 $26.10 24,549
2016-01-21 $2.56 $2.68 $2.52 $2.63 $26.30 20,042
2016-01-20 $2.45 $2.56 $2.26 $2.56 $25.60 24,810
2016-01-19 $2.59 $2.67 $2.46 $2.48 $24.80 19,089
2016-01-15 $2.60 $2.62 $2.47 $2.55 $25.50 16,496
2016-01-14 $2.58 $2.73 $2.57 $2.68 $26.80 12,260
2016-01-13 $2.68 $2.76 $2.51 $2.58 $25.80 21,636
2016-01-12 $2.79 $2.88 $2.65 $2.69 $26.90 18,418
2016-01-11 $2.95 $3.01 $2.75 $2.78 $27.80 19,373
2016-01-08 $3.02 $3.10 $2.85 $2.88 $28.80 21,346
2016-01-07 $3.05 $3.10 $2.99 $2.99 $29.90 21,845
2016-01-06 $3.04 $3.10 $3.01 $3.07 $30.70 11,287
2016-01-05 $3.11 $3.13 $3.03 $3.06 $30.60 13,076
2016-01-04 $3.09 $3.14 $3.05 $3.09 $30.90 18,135
2015-12-31 $3.21 $3.25 $3.17 $3.18 $31.80 11,224
2015-12-30 $3.29 $3.32 $3.10 $3.21 $32.10 26,300
2015-12-29 $3.32 $3.33 $3.27 $3.30 $33.00 11,978
2015-12-28 $3.28 $3.35 $3.28 $3.29 $32.90 4,410
2015-12-24 $3.34 $3.37 $3.32 $3.33 $33.30 1,904
2015-12-23 $3.33 $3.35 $3.28 $3.34 $33.40 9,326
2015-12-22 $3.27 $3.32 $3.21 $3.32 $33.20 9,672
2015-12-21 $3.47 $3.51 $3.28 $3.31 $33.10 14,368
2015-12-18 $3.54 $3.54 $3.40 $3.43 $34.30 25,763
2015-12-17 $3.46 $3.65 $3.46 $3.56 $35.60 59,438
2015-12-16 $3.91 $3.98 $3.41 $3.48 $34.80 48,646
2015-12-15 $3.22 $3.41 $3.20 $3.38 $33.80 13,459
2015-12-14 $3.28 $3.31 $3.16 $3.18 $31.80 17,181
2015-12-11 $3.32 $3.41 $3.24 $3.27 $32.70 28,480
2015-12-10 $3.42 $3.46 $3.34 $3.38 $33.80 14,692
2015-12-09 $3.51 $3.54 $3.41 $3.42 $34.20 14,475
2015-12-08 $3.57 $3.60 $3.48 $3.49 $34.90 8,250
2015-12-07 $3.80 $3.81 $3.53 $3.57 $35.70 19,064
2015-12-04 $3.77 $3.87 $3.70 $3.79 $37.90 30,241
2015-12-03 $3.61 $3.96 $3.61 $3.81 $38.10 84,229
2015-12-02 $3.65 $3.65 $3.41 $3.49 $34.90 19,803
2015-12-01 $3.60 $3.65 $3.60 $3.60 $36.00 14,164
2015-11-30 $3.57 $3.65 $3.57 $3.59 $35.90 19,188
2015-11-27 $3.60 $3.65 $3.55 $3.58 $35.80 13,931
2015-11-25 $3.52 $3.64 $3.52 $3.61 $36.10 23,833
2015-11-24 $3.47 $3.52 $3.42 $3.51 $35.10 15,175
2015-11-23 $3.37 $3.50 $3.35 $3.48 $34.80 17,023
2015-11-20 $3.38 $3.47 $3.34 $3.40 $34.00 23,820
2015-11-19 $3.48 $3.50 $3.30 $3.35 $33.50 33,226
2015-11-18 $3.52 $3.53 $3.47 $3.49 $34.90 11,132
2015-11-17 $3.55 $3.67 $3.45 $3.50 $35.00 22,882
2015-11-16 $3.53 $3.59 $3.50 $3.52 $35.20 19,896
2015-11-13 $3.32 $3.57 $3.29 $3.54 $35.40 28,860
2015-11-12 $3.43 $3.50 $3.36 $3.37 $33.70 9,391
2015-11-11 $3.53 $3.60 $3.35 $3.46 $34.60 14,277
2015-11-10 $3.49 $3.56 $3.46 $3.51 $35.10 24,166
2015-11-09 $3.48 $3.50 $3.41 $3.50 $35.00 8,909
2015-11-06 $3.20 $3.49 $3.17 $3.49 $34.90 48,519
2015-11-05 $3.18 $3.20 $3.08 $3.08 $30.80 17,728
2015-11-04 $3.27 $3.32 $3.13 $3.18 $31.80 24,759
2015-11-03 $3.29 $3.35 $3.26 $3.28 $32.80 7,981
2015-11-02 $3.21 $3.37 $3.21 $3.29 $32.90 22,410
2015-10-30 $3.25 $3.28 $3.11 $3.27 $32.70 28,621
2015-10-29 $3.20 $3.28 $3.16 $3.23 $32.30 7,970
2015-10-28 $3.15 $3.21 $3.05 $3.18 $31.80 29,268
2015-10-27 $3.20 $3.26 $3.15 $3.18 $31.80 11,501
2015-10-26 $3.30 $3.32 $3.17 $3.23 $32.30 13,017
2015-10-23 $3.29 $3.36 $3.25 $3.32 $33.20 13,554
2015-10-22 $3.27 $3.28 $3.11 $3.28 $32.80 17,055
2015-10-21 $3.33 $3.33 $3.16 $3.26 $32.60 9,398
2015-10-20 $3.27 $3.36 $3.26 $3.33 $33.30 23,758
2015-10-19 $3.37 $3.45 $3.28 $3.29 $32.90 10,863
2015-10-16 $3.37 $3.45 $3.36 $3.44 $34.40 17,516
2015-10-15 $3.19 $3.36 $3.17 $3.36 $33.60 16,328
2015-10-14 $3.25 $3.29 $3.16 $3.20 $32.00 12,830
2015-10-13 $3.29 $3.40 $3.22 $3.23 $32.30 20,365
2015-10-12 $3.37 $3.39 $3.26 $3.33 $33.30 41,015
2015-10-09 $3.26 $3.37 $3.23 $3.36 $33.60 17,025
2015-10-08 $3.17 $3.25 $3.11 $3.25 $32.50 11,963
2015-10-07 $3.10 $3.25 $3.06 $3.21 $32.10 28,704
2015-10-06 $3.18 $3.22 $3.02 $3.09 $30.90 31,396
2015-10-05 $3.29 $3.32 $3.12 $3.20 $32.00 29,409
2015-10-02 $3.09 $3.26 $3.06 $3.26 $32.60 33,659
2015-10-01 $3.08 $3.19 $3.05 $3.11 $31.10 22,409
2015-09-30 $2.87 $3.10 $2.86 $3.09 $30.90 36,060
2015-09-29 $2.84 $2.91 $2.78 $2.83 $28.30 25,086
2015-09-28 $2.86 $2.87 $2.74 $2.84 $28.40 48,320
2015-09-25 $3.07 $3.07 $2.82 $2.86 $28.60 37,265
2015-09-24 $3.08 $3.12 $3.04 $3.06 $30.60 30,729
2015-09-23 $3.11 $3.15 $3.08 $3.09 $30.90 20,398
2015-09-22 $3.04 $3.13 $3.04 $3.10 $31.00 24,026
2015-09-21 $3.10 $3.14 $3.06 $3.07 $30.70 26,818
2015-09-18 $3.10 $3.14 $3.05 $3.09 $30.90 27,819
2015-09-17 $3.16 $3.20 $3.08 $3.15 $31.50 28,869
2015-09-16 $3.10 $3.21 $3.10 $3.14 $31.40 19,922
2015-09-15 $2.98 $3.16 $2.98 $3.12 $31.20 20,708
2015-09-14 $3.00 $3.01 $2.92 $2.99 $29.90 38,216
2015-09-11 $3.00 $3.03 $2.92 $3.00 $30.00 20,445
2015-09-10 $3.11 $3.11 $3.02 $3.03 $30.30 11,824
2015-09-09 $3.21 $3.23 $3.08 $3.09 $30.90 19,927
2015-09-08 $3.20 $3.21 $3.12 $3.17 $31.70 20,800
2015-09-04 $3.16 $3.20 $3.14 $3.15 $31.50 7,363
2015-09-03 $3.26 $3.29 $3.19 $3.19 $31.90 13,960
2015-09-02 $3.29 $3.32 $3.20 $3.23 $32.30 20,362
2015-09-01 $3.33 $3.36 $3.20 $3.23 $32.30 22,617
2015-08-31 $3.40 $3.44 $3.35 $3.38 $33.80 13,089
2015-08-28 $3.41 $3.42 $3.25 $3.38 $33.80 28,690
2015-08-27 $3.22 $3.48 $3.20 $3.41 $34.10 37,548
2015-08-26 $3.24 $3.30 $3.11 $3.20 $32.00 43,100
2015-08-25 $3.21 $3.22 $3.08 $3.15 $31.50 51,808
2015-08-24 $3.19 $3.29 $3.10 $3.13 $31.30 36,423
2015-08-21 $3.31 $3.41 $3.29 $3.31 $33.10 35,649
2015-08-20 $3.46 $3.48 $3.38 $3.38 $33.80 32,503
2015-08-19 $3.48 $3.53 $3.45 $3.49 $34.90 30,648
2015-08-18 $3.46 $3.54 $3.46 $3.50 $35.00 31,409
2015-08-17 $3.48 $3.50 $3.45 $3.46 $34.60 19,992
2015-08-14 $3.45 $3.52 $3.44 $3.48 $34.80 32,543
2015-08-13 $3.52 $3.56 $3.45 $3.45 $34.50 19,202
2015-08-12 $3.45 $3.56 $3.28 $3.49 $34.90 42,647

Five Star Senior Living Inc (FVE) News Headlines

Recent Five Star Senior Living Inc (FVE) 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.