Gold Resource Corporation (GORO)

Exchange: NYSE MKT

$1.80 ($-0.12) -6.25%

Data as of Dec. 2, 2021

Dec. 2, 2021
Gold Resource Corporation - Daily Information
Click for more stock information on Gold Resource Corporation.
Daily Information Data
Date Dec. 2, 2021
Open $1.90
Previous Close $1.80
High $1.99
Low $1.77
Adjusted Open $1.90
Previous Adjusted Close $1.80
Adjusted High $1.99
Adjusted Low $1.77

About Gold Resource Corporation (GORO)

Gold Resource Corporation is engaged in the exploration for and production of gold and silver in Mexico. As of December 31, 2011, the Company held a 100% interest in six properties in Mexico's southern State of Oaxaca. During the year ended December 31, 2011, the Company produced a total of 66,159 ounces of gold equivalent from the El Aguila Project. During 2011, the Company's exploration was focused primarily on the El Aguila Project. The Company classifies its mineral properties into two categories: Operating Properties and Exploration Properties. Operating Properties are properties on which the Company operates a producing mine. As of December 31, 2011, the Company had interest in six properties, one Operating Property and five Exploration Properties, in the southern state of Oaxaca, Mexico. In June 2011, the Company acquired an additional property between the El Rey property and Alta Gracia property, referred as the El Chamizo property.

Historical Stock Data for Gold Resource Corporation (GORO)
Date Open High Low Close Adj.Close Volume
2021-12-01 $1.90 $1.99 $1.77 $1.80 $1.80 861,908
2021-11-30 $1.92 $2.01 $1.88 $1.92 $1.92 642,197
2021-11-29 $2.00 $2.01 $1.90 $1.93 $1.93 616,686
2021-11-26 $2.07 $2.10 $1.92 $1.99 $1.99 588,866
2021-11-24 $2.00 $2.06 $2.00 $2.06 $2.06 323,094
2021-11-23 $2.02 $2.06 $2.00 $2.03 $2.03 558,280
2021-11-22 $2.05 $2.13 $2.01 $2.08 $2.08 646,390
2021-11-19 $2.16 $2.19 $2.08 $2.09 $2.09 836,027
2021-11-18 $2.24 $2.27 $2.16 $2.21 $2.21 1,058,679
2021-11-17 $2.25 $2.28 $2.22 $2.24 $2.24 654,997
2021-11-16 $2.30 $2.30 $2.19 $2.23 $2.23 1,035,243
2021-11-15 $2.30 $2.30 $2.18 $2.27 $2.27 1,080,163
2021-11-12 $2.20 $2.30 $2.19 $2.26 $2.26 1,352,346
2021-11-11 $2.10 $2.20 $2.00 $2.19 $2.19 1,582,602
2021-11-10 $2.07 $2.13 $2.02 $2.04 $2.04 1,179,257
2021-11-09 $1.96 $2.04 $1.90 $2.03 $2.03 1,093,987
2021-11-08 $1.97 $1.99 $1.90 $1.95 $1.95 942,104
2021-11-05 $1.86 $1.94 $1.85 $1.93 $1.93 930,892
2021-11-04 $1.93 $1.94 $1.84 $1.86 $1.86 692,979
2021-11-03 $1.80 $1.92 $1.78 $1.89 $1.89 972,283
2021-11-02 $1.89 $1.89 $1.77 $1.80 $1.80 1,084,030
2021-11-01 $1.84 $1.94 $1.82 $1.89 $1.89 993,108
2021-10-29 $1.84 $1.93 $1.81 $1.84 $1.84 762,898
2021-10-28 $1.81 $1.94 $1.80 $1.88 $1.88 990,491
2021-10-27 $1.80 $1.81 $1.77 $1.79 $1.79 451,162
2021-10-26 $1.82 $1.85 $1.78 $1.81 $1.81 741,039
2021-10-25 $1.71 $1.81 $1.70 $1.81 $1.81 845,621
2021-10-22 $1.72 $1.74 $1.66 $1.69 $1.69 783,584
2021-10-21 $1.73 $1.74 $1.68 $1.70 $1.70 622,091
2021-10-20 $1.69 $1.73 $1.68 $1.72 $1.72 618,070
2021-10-19 $1.67 $1.69 $1.64 $1.69 $1.69 570,487
2021-10-18 $1.70 $1.72 $1.65 $1.65 $1.65 510,752
2021-10-15 $1.78 $1.78 $1.70 $1.72 $1.72 549,494
2021-10-14 $1.79 $1.79 $1.71 $1.78 $1.78 503,850
2021-10-13 $1.72 $1.80 $1.71 $1.77 $1.77 731,832
2021-10-12 $1.63 $1.69 $1.61 $1.69 $1.69 410,472
2021-10-11 $1.64 $1.67 $1.61 $1.63 $1.63 543,055
2021-10-08 $1.66 $1.68 $1.63 $1.63 $1.63 445,180
2021-10-07 $1.59 $1.64 $1.58 $1.64 $1.64 468,636
2021-10-06 $1.57 $1.59 $1.56 $1.58 $1.58 403,015
2021-10-05 $1.59 $1.61 $1.55 $1.58 $1.58 347,543
2021-10-04 $1.57 $1.60 $1.56 $1.58 $1.58 369,824
2021-10-01 $1.58 $1.60 $1.56 $1.57 $1.57 336,088
2021-09-30 $1.61 $1.61 $1.57 $1.57 $1.57 341,460
2021-09-29 $1.59 $1.61 $1.55 $1.56 $1.56 647,335
2021-09-28 $1.61 $1.64 $1.59 $1.60 $1.60 434,493
2021-09-27 $1.62 $1.68 $1.59 $1.60 $1.60 746,736
2021-09-24 $1.63 $1.67 $1.60 $1.65 $1.65 488,442
2021-09-23 $1.58 $1.62 $1.58 $1.62 $1.62 259,681
2021-09-22 $1.57 $1.64 $1.57 $1.59 $1.59 418,916
2021-09-21 $1.62 $1.64 $1.58 $1.62 $1.62 536,150
2021-09-20 $1.67 $1.68 $1.60 $1.62 $1.62 877,916
2021-09-17 $1.67 $1.68 $1.64 $1.68 $1.68 744,755
2021-09-16 $1.70 $1.72 $1.64 $1.69 $1.69 769,775
2021-09-15 $1.76 $1.78 $1.71 $1.73 $1.73 456,474
2021-09-14 $1.77 $1.78 $1.72 $1.76 $1.76 390,985
2021-09-13 $1.73 $1.78 $1.70 $1.76 $1.75 503,741
2021-09-10 $1.70 $1.75 $1.70 $1.72 $1.71 450,346
2021-09-09 $1.74 $1.76 $1.70 $1.75 $1.74 682,377
2021-09-08 $1.75 $1.82 $1.71 $1.78 $1.77 1,122,259
2021-09-07 $1.86 $1.86 $1.71 $1.71 $1.70 948,036
2021-09-03 $1.75 $1.87 $1.73 $1.80 $1.79 1,257,206
2021-09-02 $1.68 $1.74 $1.68 $1.70 $1.69 450,490
2021-09-01 $1.69 $1.75 $1.68 $1.72 $1.71 549,717
2021-08-31 $1.70 $1.72 $1.68 $1.72 $1.71 299,580
2021-08-30 $1.73 $1.75 $1.67 $1.71 $1.70 604,421
2021-08-27 $1.66 $1.73 $1.66 $1.71 $1.70 554,061
2021-08-26 $1.66 $1.68 $1.65 $1.67 $1.66 419,478
2021-08-25 $1.69 $1.71 $1.65 $1.65 $1.64 532,886
2021-08-24 $1.72 $1.76 $1.71 $1.73 $1.72 528,245
2021-08-23 $1.62 $1.75 $1.62 $1.74 $1.73 1,025,118
2021-08-20 $1.57 $1.62 $1.57 $1.60 $1.59 740,955
2021-08-19 $1.66 $1.67 $1.57 $1.59 $1.58 692,805
2021-08-18 $1.64 $1.67 $1.57 $1.65 $1.64 1,305,654
2021-08-17 $1.70 $1.71 $1.64 $1.66 $1.65 924,243
2021-08-16 $1.74 $1.75 $1.67 $1.71 $1.70 881,038
2021-08-13 $1.77 $1.80 $1.71 $1.71 $1.70 1,158,776
2021-08-12 $1.86 $1.86 $1.75 $1.76 $1.75 1,272,600
2021-08-11 $1.85 $1.86 $1.81 $1.81 $1.80 890,101
2021-08-10 $1.83 $1.87 $1.79 $1.80 $1.79 1,433,223
2021-08-09 $1.94 $1.94 $1.80 $1.83 $1.82 2,008,069
2021-08-06 $1.99 $2.00 $1.90 $1.93 $1.92 1,304,704
2021-08-05 $2.05 $2.07 $2.00 $2.02 $2.01 687,141
2021-08-04 $2.11 $2.14 $2.04 $2.05 $2.04 760,416
2021-08-03 $2.09 $2.14 $2.07 $2.09 $2.08 611,755
2021-08-02 $2.11 $2.12 $2.06 $2.07 $2.06 667,082
2021-07-30 $2.07 $2.11 $2.04 $2.11 $2.10 562,521
2021-07-29 $2.11 $2.16 $2.06 $2.06 $2.05 1,347,859
2021-07-28 $2.06 $2.12 $2.06 $2.07 $2.06 734,693
2021-07-27 $2.03 $2.11 $2.03 $2.07 $2.06 881,943
2021-07-26 $2.06 $2.12 $2.05 $2.05 $2.04 529,197
2021-07-23 $2.08 $2.09 $2.04 $2.08 $2.07 456,892
2021-07-22 $2.07 $2.10 $2.03 $2.10 $2.09 746,318
2021-07-21 $2.05 $2.10 $2.05 $2.05 $2.04 1,179,211
2021-07-20 $2.10 $2.12 $2.06 $2.06 $2.05 765,242
2021-07-19 $2.12 $2.13 $2.02 $2.10 $2.09 1,573,980
2021-07-16 $2.26 $2.27 $2.14 $2.14 $2.13 1,352,755
2021-07-15 $2.31 $2.32 $2.27 $2.31 $2.30 608,015
2021-07-14 $2.36 $2.38 $2.29 $2.30 $2.29 653,185
2021-07-13 $2.35 $2.38 $2.30 $2.32 $2.31 539,363
2021-07-12 $2.38 $2.38 $2.29 $2.33 $2.32 953,214
2021-07-09 $2.35 $2.44 $2.35 $2.40 $2.39 741,760
2021-07-08 $2.48 $2.49 $2.33 $2.36 $2.35 1,505,800
2021-07-07 $2.56 $2.57 $2.44 $2.48 $2.47 1,177,995
2021-07-06 $2.63 $2.65 $2.53 $2.57 $2.56 849,342
2021-07-02 $2.63 $2.64 $2.57 $2.60 $2.59 624,476
2021-07-01 $2.60 $2.61 $2.55 $2.56 $2.55 809,078
2021-06-30 $2.60 $2.60 $2.56 $2.58 $2.57 836,546
2021-06-29 $2.54 $2.59 $2.52 $2.55 $2.54 788,510
2021-06-28 $2.58 $2.61 $2.55 $2.55 $2.54 1,029,638
2021-06-25 $2.55 $2.60 $2.50 $2.56 $2.55 10,130,402
2021-06-24 $2.56 $2.57 $2.50 $2.52 $2.51 1,421,990
2021-06-23 $2.58 $2.60 $2.53 $2.53 $2.52 955,795
2021-06-22 $2.63 $2.63 $2.54 $2.55 $2.54 1,105,205
2021-06-21 $2.56 $2.67 $2.56 $2.63 $2.62 1,246,612
2021-06-18 $2.62 $2.64 $2.54 $2.54 $2.53 1,537,017
2021-06-17 $2.69 $2.71 $2.57 $2.62 $2.61 1,598,582
2021-06-16 $2.79 $2.80 $2.70 $2.72 $2.70 804,077
2021-06-15 $2.85 $2.86 $2.75 $2.78 $2.76 808,234
2021-06-14 $2.89 $2.94 $2.82 $2.83 $2.81 908,742
2021-06-11 $2.97 $2.99 $2.90 $2.96 $2.93 959,370
2021-06-10 $2.86 $2.98 $2.84 $2.97 $2.94 1,354,698
2021-06-09 $2.85 $2.88 $2.82 $2.84 $2.81 673,938
2021-06-08 $2.92 $2.94 $2.81 $2.82 $2.79 1,102,732
2021-06-07 $2.81 $2.93 $2.80 $2.93 $2.90 1,102,009
2021-06-04 $2.81 $2.89 $2.80 $2.86 $2.83 1,428,163
2021-06-03 $2.76 $2.84 $2.71 $2.82 $2.79 1,154,019
2021-06-02 $2.75 $2.82 $2.72 $2.81 $2.78 927,951
2021-06-01 $2.75 $2.82 $2.75 $2.76 $2.73 1,038,855
2021-05-28 $2.77 $2.81 $2.75 $2.78 $2.75 691,459
2021-05-27 $2.75 $2.79 $2.75 $2.78 $2.75 545,412
2021-05-26 $2.78 $2.80 $2.75 $2.77 $2.74 440,593
2021-05-25 $2.81 $2.82 $2.75 $2.76 $2.73 813,522
2021-05-24 $2.79 $2.83 $2.75 $2.81 $2.78 603,705
2021-05-21 $2.82 $2.84 $2.77 $2.81 $2.78 538,930
2021-05-20 $2.79 $2.81 $2.74 $2.80 $2.77 914,355
2021-05-19 $2.80 $2.88 $2.78 $2.80 $2.77 893,957
2021-05-18 $2.85 $2.87 $2.80 $2.85 $2.82 721,793
2021-05-17 $2.75 $2.90 $2.71 $2.84 $2.81 1,653,222
2021-05-14 $2.64 $2.74 $2.63 $2.74 $2.71 1,108,952
2021-05-13 $2.62 $2.65 $2.56 $2.59 $2.57 1,055,727
2021-05-12 $2.73 $2.73 $2.63 $2.64 $2.62 1,224,219
2021-05-11 $2.66 $2.75 $2.65 $2.73 $2.71 1,150,045
2021-05-10 $2.78 $2.82 $2.72 $2.73 $2.71 1,012,318
2021-05-07 $2.77 $2.83 $2.74 $2.77 $2.74 1,320,057
2021-05-06 $2.71 $2.81 $2.71 $2.73 $2.71 1,056,764
2021-05-05 $2.73 $2.73 $2.67 $2.71 $2.69 635,394
2021-05-04 $2.75 $2.84 $2.71 $2.72 $2.70 902,526
2021-05-03 $2.74 $2.79 $2.72 $2.76 $2.73 1,134,778
2021-04-30 $2.69 $2.75 $2.68 $2.69 $2.67 638,267
2021-04-29 $2.76 $2.81 $2.68 $2.70 $2.68 828,822
2021-04-28 $2.74 $2.79 $2.70 $2.79 $2.76 897,313
2021-04-27 $2.83 $2.83 $2.70 $2.74 $2.71 1,248,885
2021-04-26 $2.82 $2.85 $2.80 $2.82 $2.79 731,976
2021-04-23 $2.90 $2.90 $2.82 $2.83 $2.80 772,370
2021-04-22 $3.10 $3.11 $2.84 $2.87 $2.84 1,465,795
2021-04-21 $2.92 $3.02 $2.90 $3.01 $2.98 1,416,782
2021-04-20 $2.89 $2.99 $2.88 $2.92 $2.89 712,770
2021-04-19 $2.92 $3.00 $2.86 $2.88 $2.85 1,159,518
2021-04-16 $2.93 $2.93 $2.84 $2.92 $2.89 865,860
2021-04-15 $2.80 $2.95 $2.79 $2.91 $2.88 1,240,933
2021-04-14 $2.84 $2.84 $2.76 $2.76 $2.73 459,820
2021-04-13 $2.81 $2.83 $2.77 $2.81 $2.78 539,977
2021-04-12 $2.85 $2.85 $2.77 $2.79 $2.76 434,731
2021-04-09 $2.83 $2.90 $2.82 $2.85 $2.82 531,871
2021-04-08 $2.82 $2.92 $2.82 $2.91 $2.88 766,916
2021-04-07 $2.86 $2.87 $2.79 $2.80 $2.77 533,108
2021-04-06 $2.91 $2.95 $2.85 $2.86 $2.83 952,922
2021-04-05 $2.90 $2.92 $2.78 $2.86 $2.83 1,239,870
2021-04-01 $2.73 $2.94 $2.70 $2.87 $2.84 2,862,287
2021-03-31 $2.60 $2.71 $2.57 $2.64 $2.61 1,085,994
2021-03-30 $2.65 $2.68 $2.55 $2.56 $2.53 996,607
2021-03-29 $2.67 $2.70 $2.58 $2.69 $2.66 962,981
2021-03-26 $2.65 $2.68 $2.62 $2.66 $2.63 694,718
2021-03-25 $2.66 $2.69 $2.61 $2.66 $2.63 670,280
2021-03-24 $2.67 $2.78 $2.65 $2.66 $2.63 1,145,925
2021-03-23 $2.71 $2.72 $2.59 $2.60 $2.57 1,082,581
2021-03-22 $2.82 $2.86 $2.71 $2.71 $2.68 929,646
2021-03-19 $2.80 $2.87 $2.73 $2.87 $2.84 1,831,183
2021-03-18 $2.84 $2.90 $2.77 $2.80 $2.77 773,058
2021-03-17 $2.82 $2.92 $2.81 $2.88 $2.85 755,534
2021-03-16 $2.85 $2.87 $2.80 $2.85 $2.82 904,271
2021-03-15 $2.81 $2.92 $2.81 $2.87 $2.84 920,162
2021-03-12 $2.75 $2.86 $2.72 $2.84 $2.81 850,778
2021-03-11 $2.84 $2.86 $2.77 $2.85 $2.82 1,108,908
2021-03-10 $2.70 $2.77 $2.67 $2.76 $2.73 712,178
2021-03-09 $2.65 $2.75 $2.64 $2.68 $2.65 989,468
2021-03-08 $2.73 $2.73 $2.57 $2.60 $2.57 660,254
2021-03-05 $2.60 $2.65 $2.50 $2.63 $2.60 1,414,589
2021-03-04 $2.68 $2.73 $2.54 $2.63 $2.60 1,199,275
2021-03-03 $2.69 $2.77 $2.67 $2.70 $2.67 744,414
2021-03-02 $2.69 $2.78 $2.65 $2.75 $2.72 808,566
2021-03-01 $2.78 $2.81 $2.64 $2.66 $2.63 1,119,939
2021-02-26 $2.82 $2.86 $2.65 $2.69 $2.66 1,008,714
2021-02-25 $2.83 $2.92 $2.76 $2.77 $2.74 1,613,253
2021-02-24 $2.81 $3.02 $2.81 $2.93 $2.90 1,529,199
2021-02-23 $2.90 $2.95 $2.75 $2.87 $2.84 1,312,129
2021-02-22 $2.80 $2.97 $2.79 $2.96 $2.93 1,547,528
2021-02-19 $2.78 $2.82 $2.74 $2.77 $2.74 793,947
2021-02-18 $2.83 $2.89 $2.75 $2.77 $2.74 863,975
2021-02-17 $2.91 $2.92 $2.82 $2.88 $2.85 979,997
2021-02-16 $2.96 $2.98 $2.91 $2.94 $2.91 848,015
2021-02-12 $2.94 $2.99 $2.87 $2.96 $2.93 1,096,960
2021-02-11 $3.03 $3.04 $2.94 $2.97 $2.94 1,710,493
2021-02-10 $3.02 $3.07 $2.95 $3.03 $3.00 1,028,760
2021-02-09 $3.03 $3.04 $2.94 $3.01 $2.97 945,616
2021-02-08 $3.07 $3.10 $2.95 $3.00 $2.96 1,426,648
2021-02-05 $2.99 $3.03 $2.88 $3.03 $2.99 1,452,570
2021-02-04 $2.90 $2.95 $2.82 $2.95 $2.91 1,004,386
2021-02-03 $3.02 $3.02 $2.86 $2.97 $2.93 1,331,583
2021-02-02 $2.99 $3.02 $2.85 $2.87 $2.83 1,648,415
2021-02-01 $3.17 $3.20 $2.91 $3.04 $3.00 3,723,101
2021-01-29 $2.90 $2.98 $2.78 $2.82 $2.78 2,631,563
2021-01-28 $2.78 $2.85 $2.65 $2.74 $2.71 2,977,465
2021-01-27 $2.65 $2.66 $2.50 $2.56 $2.53 2,195,976
2021-01-26 $2.71 $2.79 $2.66 $2.67 $2.64 1,557,593
2021-01-25 $2.74 $2.74 $2.66 $2.68 $2.65 1,775,124
2021-01-22 $2.68 $2.72 $2.48 $2.70 $2.67 1,545,053
2021-01-21 $2.80 $2.80 $2.68 $2.73 $2.70 865,307
2021-01-20 $2.74 $2.81 $2.70 $2.78 $2.75 1,161,718
2021-01-19 $2.68 $2.74 $2.62 $2.71 $2.68 1,404,165
2021-01-15 $2.82 $2.83 $2.65 $2.65 $2.62 1,678,750
2021-01-14 $2.77 $2.84 $2.73 $2.79 $2.75 1,191,403
2021-01-13 $2.82 $2.86 $2.73 $2.74 $2.71 1,373,056
2021-01-12 $2.85 $2.85 $2.71 $2.82 $2.78 1,572,254
2021-01-11 $2.87 $2.87 $2.81 $2.83 $2.79 1,053,663
2021-01-08 $2.99 $2.99 $2.82 $2.86 $2.82 1,887,803
2021-01-07 $3.06 $3.06 $2.93 $2.97 $2.93 1,563,867
2021-01-06 $3.14 $3.18 $2.99 $3.03 $2.99 2,045,226
2021-01-05 $3.32 $3.34 $3.12 $3.13 $3.09 2,041,825
2021-01-04 $2.91 $3.38 $2.89 $3.31 $3.26 3,815,501
2020-12-31 $3.10 $3.12 $2.88 $2.91 $2.87 2,095,299
2020-12-30 $3.16 $3.19 $3.03 $3.08 $3.04 1,165,010
2020-12-29 $3.34 $3.36 $3.11 $3.13 $3.09 1,647,601
2020-12-28 $3.40 $3.54 $3.35 $3.36 $3.31 628,776
2020-12-24 $3.35 $3.50 $3.26 $3.38 $3.33 1,098,898
2020-12-23 $3.61 $3.72 $3.51 $3.65 $3.60 1,766,627
2020-12-22 $3.65 $3.78 $3.47 $3.63 $3.58 1,919,690
2020-12-21 $3.35 $3.60 $3.21 $3.60 $3.55 2,660,895
2020-12-18 $3.45 $3.47 $3.27 $3.30 $3.25 2,902,808
2020-12-17 $3.50 $3.62 $3.34 $3.39 $3.34 2,581,939
2020-12-16 $3.37 $3.43 $3.34 $3.41 $3.36 652,797
2020-12-15 $3.26 $3.37 $3.23 $3.35 $3.30 805,016
2020-12-14 $3.34 $3.36 $3.19 $3.19 $3.15 764,405
2020-12-11 $3.33 $3.38 $3.27 $3.32 $3.27 609,205
2020-12-10 $3.34 $3.40 $3.27 $3.36 $3.31 780,254
2020-12-09 $3.40 $3.40 $3.25 $3.31 $3.26 770,798
2020-12-08 $3.50 $3.50 $3.33 $3.42 $3.37 1,550,533
2020-12-07 $3.28 $3.57 $3.28 $3.44 $3.39 1,447,933
2020-12-04 $3.19 $3.32 $3.17 $3.27 $3.22 1,227,203
2020-12-03 $3.24 $3.25 $3.11 $3.21 $3.16 827,918
2020-12-02 $3.10 $3.35 $3.04 $3.23 $3.18 2,490,773
2020-12-01 $3.05 $3.09 $3.01 $3.08 $3.03 1,515,867
2020-11-30 $3.00 $3.04 $2.94 $2.98 $2.94 994,921
2020-11-27 $2.99 $3.06 $2.96 $3.04 $3.00 414,011
2020-11-25 $3.01 $3.11 $3.01 $3.04 $3.00 1,406,145
2020-11-24 $2.91 $3.06 $2.90 $3.00 $2.96 1,056,843
2020-11-23 $3.01 $3.03 $2.87 $2.97 $2.93 1,137,563
2020-11-20 $2.92 $3.01 $2.92 $3.00 $2.96 789,111
2020-11-19 $2.92 $2.95 $2.86 $2.92 $2.88 772,620
2020-11-18 $2.96 $3.00 $2.91 $2.93 $2.89 1,450,178
2020-11-17 $3.05 $3.07 $2.97 $2.97 $2.93 805,261
2020-11-16 $3.02 $3.10 $2.98 $3.10 $3.05 968,491
2020-11-13 $3.12 $3.12 $3.00 $3.04 $3.00 675,572
2020-11-12 $3.00 $3.06 $2.99 $3.04 $3.00 569,222
2020-11-11 $3.01 $3.03 $2.95 $3.01 $2.97 520,831
2020-11-10 $3.06 $3.09 $2.98 $3.07 $3.02 770,150
2020-11-09 $2.87 $3.05 $2.86 $3.03 $2.99 1,444,654
2020-11-06 $3.06 $3.15 $3.00 $3.05 $3.00 2,244,583
2020-11-05 $3.08 $3.09 $3.00 $3.03 $2.98 1,930,142
2020-11-04 $2.98 $3.02 $2.86 $2.95 $2.90 776,666
2020-11-03 $2.91 $3.17 $2.85 $2.98 $2.93 1,723,080
2020-11-02 $2.77 $2.87 $2.68 $2.84 $2.80 1,051,782
2020-10-30 $2.70 $2.74 $2.58 $2.74 $2.70 1,363,369
2020-10-29 $2.61 $2.72 $2.59 $2.65 $2.61 941,323
2020-10-28 $2.83 $2.83 $2.60 $2.60 $2.56 1,183,642
2020-10-27 $2.92 $2.92 $2.86 $2.88 $2.83 480,490
2020-10-26 $2.96 $3.01 $2.89 $2.90 $2.85 579,257
2020-10-23 $2.95 $3.00 $2.88 $2.99 $2.94 803,453
2020-10-22 $3.00 $3.01 $2.89 $2.94 $2.89 875,473
2020-10-21 $3.02 $3.09 $3.00 $3.02 $2.97 800,369
2020-10-20 $2.92 $3.04 $2.89 $2.99 $2.94 725,190
2020-10-19 $3.03 $3.07 $2.90 $2.90 $2.85 810,160
2020-10-16 $3.25 $3.27 $3.01 $3.02 $2.97 1,176,612
2020-10-15 $2.95 $3.20 $2.88 $3.20 $3.15 1,941,178
2020-10-14 $2.91 $3.05 $2.91 $2.93 $2.88 1,612,316
2020-10-13 $2.90 $2.93 $2.81 $2.86 $2.81 1,030,506
2020-10-12 $3.15 $3.16 $2.94 $2.95 $2.90 1,021,291
2020-10-09 $3.02 $3.10 $2.97 $3.09 $3.04 1,351,756
2020-10-08 $2.79 $3.02 $2.77 $3.00 $2.95 3,327,431
2020-10-07 $2.89 $2.93 $2.69 $2.72 $2.67 3,629,482
2020-10-06 $3.32 $3.34 $2.79 $2.79 $2.74 4,370,133
2020-10-05 $3.73 $3.78 $3.30 $3.32 $3.26 2,514,344
2020-10-02 $3.49 $3.60 $3.44 $3.60 $3.54 1,155,228
2020-10-01 $3.46 $3.54 $3.43 $3.49 $3.43 1,072,122
2020-09-30 $3.46 $3.50 $3.37 $3.41 $3.35 732,941
2020-09-29 $3.30 $3.48 $3.30 $3.46 $3.40 1,100,833
2020-09-28 $3.26 $3.33 $3.22 $3.29 $3.23 582,755
2020-09-25 $3.29 $3.29 $3.19 $3.22 $3.17 686,868
2020-09-24 $3.15 $3.38 $3.10 $3.31 $3.25 1,090,638
2020-09-23 $3.35 $3.36 $3.14 $3.15 $3.10 1,434,247
2020-09-22 $3.45 $3.45 $3.32 $3.41 $3.35 1,099,937
2020-09-21 $3.55 $3.64 $3.41 $3.41 $3.35 1,435,501
2020-09-18 $3.73 $3.75 $3.63 $3.68 $3.62 1,494,278
2020-09-17 $3.81 $3.83 $3.71 $3.73 $3.67 2,157,044
2020-09-16 $3.92 $3.96 $3.80 $3.89 $3.82 1,557,262
2020-09-15 $3.94 $3.96 $3.85 $3.88 $3.81 691,297
2020-09-14 $3.83 $3.93 $3.83 $3.92 $3.85 1,206,608
2020-09-11 $3.94 $3.97 $3.80 $3.81 $3.75 793,099
2020-09-10 $3.97 $4.03 $3.92 $3.92 $3.85 753,293
2020-09-09 $3.99 $4.06 $3.90 $3.97 $3.90 779,795
2020-09-08 $3.94 $4.03 $3.81 $3.95 $3.88 1,448,652
2020-09-04 $3.90 $4.02 $3.79 $4.01 $3.94 1,062,980
2020-09-03 $3.86 $3.96 $3.82 $3.95 $3.88 735,735
2020-09-02 $3.93 $3.93 $3.77 $3.91 $3.84 1,075,523
2020-09-01 $4.05 $4.06 $3.89 $3.97 $3.90 1,154,602
2020-08-31 $4.07 $4.09 $3.95 $3.98 $3.91 856,366
2020-08-28 $4.04 $4.09 $3.94 $4.02 $3.95 1,160,694
2020-08-27 $4.10 $4.15 $3.89 $3.97 $3.90 1,115,458
2020-08-26 $3.96 $4.10 $3.94 $4.03 $3.96 1,190,609
2020-08-25 $3.95 $3.98 $3.82 $3.98 $3.91 976,152
2020-08-24 $4.09 $4.09 $3.92 $3.95 $3.88 1,055,870
2020-08-21 $4.10 $4.14 $4.01 $4.05 $3.98 885,590
2020-08-20 $4.14 $4.26 $4.09 $4.21 $4.14 1,318,277
2020-08-19 $4.15 $4.25 $4.08 $4.18 $4.11 2,053,613
2020-08-18 $4.37 $4.38 $4.10 $4.19 $4.12 886,517
2020-08-17 $4.25 $4.32 $4.15 $4.26 $4.18 902,590
2020-08-14 $4.14 $4.16 $4.01 $4.12 $4.05 876,592
2020-08-13 $4.05 $4.19 $4.02 $4.15 $4.08 927,284
2020-08-12 $4.17 $4.17 $3.95 $3.97 $3.90 1,133,096
2020-08-11 $4.16 $4.22 $3.98 $4.00 $3.93 1,658,927
2020-08-10 $4.51 $4.67 $4.38 $4.39 $4.31 1,040,511
2020-08-07 $4.50 $4.55 $4.31 $4.45 $4.37 1,264,512
2020-08-06 $4.65 $4.78 $4.55 $4.63 $4.54 1,146,610
2020-08-05 $4.60 $4.94 $4.46 $4.59 $4.51 2,792,295
2020-08-04 $4.28 $4.61 $4.17 $4.60 $4.52 1,729,920
2020-08-03 $4.35 $4.38 $4.05 $4.36 $4.28 1,610,495
2020-07-31 $4.47 $4.49 $4.38 $4.39 $4.31 1,056,303
2020-07-30 $4.43 $4.56 $4.34 $4.37 $4.29 1,146,780
2020-07-29 $4.85 $4.86 $4.43 $4.59 $4.51 1,915,441
2020-07-28 $4.86 $5.02 $4.79 $4.83 $4.74 1,211,124
2020-07-27 $4.87 $5.04 $4.79 $4.93 $4.84 2,120,470
2020-07-24 $4.72 $4.85 $4.67 $4.75 $4.66 993,094
2020-07-23 $4.76 $4.87 $4.59 $4.65 $4.56 1,409,092
2020-07-22 $4.93 $4.96 $4.64 $4.76 $4.67 2,027,391
2020-07-21 $4.56 $4.82 $4.56 $4.74 $4.65 1,958,565
2020-07-20 $4.21 $4.42 $4.20 $4.35 $4.27 1,076,876
2020-07-17 $4.16 $4.23 $4.11 $4.18 $4.10 978,536
2020-07-16 $4.17 $4.24 $4.07 $4.13 $4.05 704,048
2020-07-15 $4.16 $4.24 $4.08 $4.15 $4.07 938,737
2020-07-14 $4.02 $4.20 $4.00 $4.17 $4.09 739,185
2020-07-13 $4.27 $4.32 $3.98 $4.00 $3.93 1,211,260
2020-07-10 $4.19 $4.23 $4.08 $4.16 $4.08 652,456
2020-07-09 $4.39 $4.50 $4.13 $4.19 $4.11 1,802,696
2020-07-08 $4.15 $4.33 $4.14 $4.31 $4.23 1,946,017
2020-07-07 $3.82 $4.07 $3.76 $4.07 $3.99 1,388,129
2020-07-06 $3.91 $3.97 $3.73 $3.85 $3.78 1,079,099
2020-07-02 $3.89 $4.01 $3.82 $3.85 $3.78 939,046
2020-07-01 $4.07 $4.11 $3.86 $3.95 $3.87 1,069,718
2020-06-30 $3.94 $4.12 $3.88 $4.11 $4.03 1,392,460
2020-06-29 $3.82 $3.94 $3.77 $3.94 $3.86 1,100,813
2020-06-26 $3.62 $3.79 $3.56 $3.76 $3.69 1,379,995
2020-06-25 $3.57 $3.66 $3.55 $3.65 $3.58 924,476
2020-06-24 $3.70 $3.75 $3.54 $3.57 $3.50 1,067,593
2020-06-23 $3.77 $3.80 $3.69 $3.74 $3.67 1,040,845
2020-06-22 $3.73 $3.84 $3.63 $3.74 $3.67 1,508,571
2020-06-19 $3.78 $3.86 $3.66 $3.69 $3.62 1,856,076
2020-06-18 $3.82 $3.86 $3.70 $3.70 $3.63 1,178,881
2020-06-17 $3.94 $3.97 $3.80 $3.82 $3.75 982,378
2020-06-16 $4.08 $4.09 $3.89 $3.93 $3.85 1,040,624
2020-06-15 $3.78 $4.08 $3.65 $4.08 $4.00 1,339,942
2020-06-12 $3.95 $3.99 $3.79 $3.84 $3.77 1,010,512
2020-06-11 $4.02 $4.17 $3.78 $3.83 $3.76 1,483,410
2020-06-10 $3.98 $4.09 $3.80 $4.07 $3.99 1,282,172
2020-06-09 $4.05 $4.13 $3.92 $3.92 $3.84 986,448
2020-06-08 $3.99 $4.10 $3.95 $4.03 $3.95 774,936
2020-06-05 $3.91 $4.03 $3.85 $4.01 $3.93 1,166,695
2020-06-04 $3.99 $4.12 $3.91 $3.99 $3.91 1,173,634
2020-06-03 $3.84 $3.95 $3.72 $3.91 $3.83 1,118,839
2020-06-02 $4.22 $4.22 $3.88 $3.90 $3.82 1,196,396
2020-06-01 $3.96 $4.10 $3.88 $4.08 $4.00 1,061,643
2020-05-29 $3.96 $3.99 $3.87 $3.90 $3.82 1,239,511
2020-05-28 $4.15 $4.26 $3.84 $3.86 $3.78 1,497,346
2020-05-27 $3.77 $4.10 $3.75 $4.07 $3.99 1,528,531
2020-05-26 $4.00 $4.05 $3.83 $3.84 $3.76 1,186,661
2020-05-22 $4.17 $4.22 $4.01 $4.03 $3.95 881,777
2020-05-21 $4.24 $4.29 $4.01 $4.10 $4.02 1,332,161
2020-05-20 $4.47 $4.56 $4.29 $4.38 $4.29 1,258,357
2020-05-19 $4.26 $4.50 $4.21 $4.37 $4.28 1,294,854
2020-05-18 $4.33 $4.37 $4.11 $4.21 $4.13 1,275,089
2020-05-15 $3.85 $4.19 $3.78 $4.19 $4.11 1,824,609
2020-05-14 $3.70 $3.85 $3.66 $3.73 $3.66 1,149,657
2020-05-13 $3.76 $3.85 $3.62 $3.76 $3.68 980,698
2020-05-12 $3.96 $4.02 $3.71 $3.71 $3.64 973,043
2020-05-11 $4.05 $4.12 $3.84 $3.89 $3.81 1,140,871
2020-05-08 $3.95 $4.09 $3.93 $4.05 $3.97 1,178,233
2020-05-07 $3.81 $4.05 $3.76 $3.90 $3.82 1,335,803
2020-05-06 $3.91 $3.95 $3.67 $3.81 $3.73 1,562,250
2020-05-05 $4.20 $4.26 $4.07 $4.18 $4.09 888,882
2020-05-04 $4.25 $4.25 $4.08 $4.17 $4.08 907,701
2020-05-01 $3.95 $4.25 $3.95 $4.21 $4.12 1,026,474
2020-04-30 $4.29 $4.45 $4.11 $4.13 $4.04 1,219,244
2020-04-29 $4.10 $4.40 $4.07 $4.38 $4.29 1,474,087
2020-04-28 $3.84 $4.12 $3.81 $4.07 $3.99 953,631
2020-04-27 $3.88 $3.95 $3.71 $3.88 $3.80 1,002,798
2020-04-24 $4.12 $4.14 $3.78 $3.97 $3.89 1,086,197
2020-04-23 $3.94 $4.27 $3.91 $4.04 $3.96 1,598,297
2020-04-22 $3.85 $3.89 $3.66 $3.88 $3.80 1,471,055
2020-04-21 $3.59 $3.75 $3.47 $3.65 $3.57 1,027,926
2020-04-20 $3.56 $3.82 $3.52 $3.78 $3.70 1,024,791
2020-04-17 $3.70 $3.85 $3.57 $3.60 $3.52 1,419,847
2020-04-16 $3.98 $4.06 $3.73 $3.90 $3.82 1,193,239
2020-04-15 $3.76 $4.08 $3.75 $3.94 $3.86 1,216,361
2020-04-14 $4.15 $4.37 $3.89 $4.05 $3.97 2,328,891
2020-04-13 $3.51 $3.92 $3.33 $3.88 $3.80 1,577,919
2020-04-09 $3.45 $3.61 $3.34 $3.54 $3.47 2,002,241
2020-04-08 $3.30 $3.45 $3.25 $3.29 $3.22 697,865
2020-04-07 $3.39 $3.43 $3.19 $3.29 $3.22 1,238,023
2020-04-06 $3.18 $3.50 $3.11 $3.26 $3.19 1,887,312
2020-04-03 $2.88 $3.15 $2.85 $3.08 $3.01 1,920,389
2020-04-02 $2.87 $3.11 $2.79 $2.84 $2.78 1,772,818
2020-04-01 $2.69 $2.97 $2.60 $2.84 $2.78 1,109,105
2020-03-31 $2.70 $2.87 $2.56 $2.75 $2.69 1,498,423
2020-03-30 $2.77 $2.93 $2.63 $2.76 $2.70 974,378
2020-03-27 $2.94 $3.01 $2.70 $2.71 $2.65 1,144,835
2020-03-26 $3.06 $3.26 $2.87 $3.00 $2.93 1,903,776
2020-03-25 $2.92 $3.09 $2.76 $2.91 $2.85 2,289,987
2020-03-24 $2.92 $2.93 $2.73 $2.83 $2.77 2,783,407
2020-03-23 $2.58 $2.61 $2.30 $2.54 $2.48 1,648,913
2020-03-20 $2.76 $2.83 $2.35 $2.36 $2.31 2,417,315
2020-03-19 $2.61 $3.01 $2.35 $2.67 $2.61 1,963,248
2020-03-18 $3.00 $3.01 $2.49 $2.50 $2.45 1,766,949
2020-03-17 $2.57 $3.15 $2.57 $3.05 $2.98 2,691,820
2020-03-16 $2.20 $2.72 $2.02 $2.66 $2.60 2,322,118
2020-03-13 $3.04 $3.09 $2.50 $2.60 $2.54 1,587,138
2020-03-12 $2.92 $3.18 $2.71 $2.72 $2.66 1,414,970
2020-03-11 $3.83 $3.84 $3.31 $3.32 $3.25 1,163,725
2020-03-10 $4.00 $4.00 $3.65 $3.87 $3.79 768,148
2020-03-09 $3.80 $4.36 $3.79 $3.84 $3.75 1,197,277
2020-03-06 $4.72 $4.72 $4.32 $4.46 $4.36 1,251,025
2020-03-05 $4.70 $4.73 $4.43 $4.62 $4.52 849,878
2020-03-04 $4.82 $4.84 $4.45 $4.60 $4.50 729,626
2020-03-03 $4.36 $4.99 $4.18 $4.66 $4.55 1,754,353
2020-03-02 $4.21 $4.36 $4.10 $4.31 $4.21 1,077,126
2020-02-28 $4.23 $4.42 $3.99 $4.02 $3.93 2,005,622
2020-02-27 $5.20 $5.20 $4.65 $4.67 $4.56 1,476,346
2020-02-26 $5.34 $5.38 $5.10 $5.12 $5.00 748,603
2020-02-25 $5.69 $5.76 $5.25 $5.29 $5.17 1,264,892
2020-02-24 $6.22 $6.24 $5.61 $5.77 $5.64 1,845,617
2020-02-21 $5.50 $5.89 $5.42 $5.82 $5.69 1,892,147
2020-02-20 $5.43 $5.67 $5.29 $5.31 $5.19 1,125,388
2020-02-19 $5.30 $5.43 $5.20 $5.38 $5.26 729,987
2020-02-18 $5.13 $5.30 $5.06 $5.27 $5.15 763,219
2020-02-14 $5.13 $5.18 $5.02 $5.04 $4.93 388,611
2020-02-13 $5.07 $5.17 $5.01 $5.13 $5.01 366,553
2020-02-12 $5.06 $5.10 $4.90 $5.01 $4.90 404,553
2020-02-11 $5.11 $5.19 $5.05 $5.08 $4.97 500,635
2020-02-10 $5.28 $5.30 $5.13 $5.14 $5.02 389,912
2020-02-07 $5.43 $5.48 $5.22 $5.22 $5.10 441,631
2020-02-06 $5.49 $5.54 $5.38 $5.38 $5.25 519,244
2020-02-05 $5.20 $5.47 $5.20 $5.40 $5.27 515,923
2020-02-04 $5.26 $5.34 $5.14 $5.21 $5.09 596,537
2020-02-03 $5.42 $5.52 $5.27 $5.42 $5.29 794,937
2020-01-31 $5.43 $5.77 $5.43 $5.50 $5.37 1,012,804
2020-01-30 $5.50 $5.60 $5.37 $5.43 $5.30 894,794
2020-01-29 $4.95 $5.52 $4.93 $5.48 $5.35 1,193,102
2020-01-28 $5.02 $5.09 $4.83 $4.90 $4.79 653,679
2020-01-27 $5.32 $5.44 $5.05 $5.06 $4.94 693,286
2020-01-24 $5.11 $5.26 $5.07 $5.21 $5.09 550,935
2020-01-23 $5.08 $5.23 $5.03 $5.15 $5.03 544,010
2020-01-22 $5.15 $5.19 $5.06 $5.10 $4.98 284,182
2020-01-21 $4.96 $5.14 $4.88 $5.12 $5.00 558,079
2020-01-17 $5.18 $5.18 $4.96 $5.00 $4.88 601,988
2020-01-16 $5.14 $5.24 $5.09 $5.14 $5.02 522,230
2020-01-15 $5.03 $5.16 $4.93 $5.14 $5.02 699,720
2020-01-14 $4.76 $5.01 $4.75 $4.94 $4.83 710,056
2020-01-13 $5.18 $5.19 $4.80 $4.80 $4.69 1,099,547
2020-01-10 $5.10 $5.25 $5.06 $5.19 $5.07 451,940
2020-01-09 $5.09 $5.19 $5.05 $5.10 $4.98 580,689
2020-01-08 $5.52 $5.52 $5.17 $5.19 $5.07 921,548
2020-01-07 $5.41 $5.60 $5.35 $5.56 $5.43 584,022
2020-01-06 $5.54 $5.54 $5.33 $5.39 $5.26 842,172
2020-01-03 $5.62 $5.65 $5.40 $5.42 $5.29 822,236
2020-01-02 $5.61 $5.62 $5.37 $5.47 $5.34 643,274
2019-12-31 $5.70 $5.76 $5.47 $5.54 $5.41 790,442
2019-12-30 $5.50 $5.65 $5.44 $5.65 $5.52 617,641
2019-12-27 $5.60 $5.61 $5.45 $5.48 $5.35 691,792
2019-12-26 $5.60 $5.84 $5.55 $5.59 $5.46 927,970
2019-12-24 $5.26 $5.55 $5.24 $5.47 $5.34 713,444
2019-12-23 $5.05 $5.21 $5.05 $5.20 $5.08 619,447
2019-12-20 $5.08 $5.17 $4.99 $5.02 $4.90 1,382,836
2019-12-19 $5.17 $5.20 $5.08 $5.11 $4.99 519,663
2019-12-18 $5.19 $5.27 $5.12 $5.19 $5.07 603,857
2019-12-17 $5.22 $5.27 $5.15 $5.20 $5.08 552,715
2019-12-16 $5.35 $5.39 $5.18 $5.21 $5.09 881,754
2019-12-13 $5.10 $5.35 $5.04 $5.33 $5.20 1,084,437
2019-12-12 $5.25 $5.30 $4.97 $5.09 $4.97 1,245,262
2019-12-11 $4.91 $5.20 $4.87 $5.20 $5.08 1,215,371
2019-12-10 $4.87 $4.95 $4.81 $4.92 $4.80 529,974
2019-12-09 $4.85 $4.89 $4.69 $4.83 $4.71 594,565
2019-12-06 $4.66 $4.84 $4.63 $4.82 $4.70 694,599
2019-12-05 $4.55 $4.94 $4.55 $4.72 $4.60 1,272,823
2019-12-04 $4.54 $4.59 $4.43 $4.56 $4.45 470,654
2019-12-03 $4.58 $4.65 $4.51 $4.57 $4.46 762,158
2019-12-02 $4.35 $4.45 $4.33 $4.41 $4.30 538,806
2019-11-29 $4.26 $4.49 $4.24 $4.46 $4.35 583,283
2019-11-27 $4.19 $4.26 $4.12 $4.25 $4.15 550,430
2019-11-26 $4.19 $4.29 $4.10 $4.24 $4.14 735,272
2019-11-25 $4.18 $4.32 $4.15 $4.17 $4.07 580,091
2019-11-22 $4.37 $4.39 $4.19 $4.26 $4.16 608,745
2019-11-21 $4.51 $4.56 $4.32 $4.32 $4.21 546,423
2019-11-20 $4.51 $4.61 $4.49 $4.52 $4.41 512,607
2019-11-19 $4.45 $4.67 $4.45 $4.50 $4.39 637,723
2019-11-18 $4.42 $4.54 $4.38 $4.48 $4.37 511,845
2019-11-15 $4.53 $4.61 $4.42 $4.43 $4.32 575,982
2019-11-14 $4.52 $4.62 $4.50 $4.58 $4.47 585,290
2019-11-13 $4.50 $4.72 $4.49 $4.51 $4.40 1,100,294
2019-11-12 $4.35 $4.48 $4.26 $4.48 $4.37 842,271
2019-11-11 $4.21 $4.38 $4.14 $4.33 $4.22 642,304
2019-11-08 $4.10 $4.26 $4.10 $4.20 $4.10 740,125
2019-11-07 $4.35 $4.39 $4.08 $4.27 $4.16 1,079,712
2019-11-06 $4.36 $4.41 $4.26 $4.39 $4.28 469,636
2019-11-05 $4.44 $4.58 $4.21 $4.35 $4.24 1,448,975
2019-11-04 $4.56 $4.71 $4.51 $4.56 $4.44 932,986
2019-11-01 $4.30 $4.54 $4.30 $4.54 $4.43 1,098,429
2019-10-31 $4.25 $4.45 $4.21 $4.38 $4.27 1,193,124
2019-10-30 $4.11 $4.21 $3.86 $4.21 $4.10 1,100,467
2019-10-29 $3.88 $4.16 $3.88 $4.14 $4.04 1,088,716
2019-10-28 $4.07 $4.08 $3.91 $3.96 $3.86 758,155
2019-10-25 $4.13 $4.20 $4.02 $4.09 $3.99 903,948
2019-10-24 $3.93 $4.13 $3.91 $4.05 $3.95 1,076,938
2019-10-23 $3.83 $3.95 $3.83 $3.90 $3.80 628,308
2019-10-22 $3.88 $3.91 $3.80 $3.83 $3.73 657,227
2019-10-21 $3.90 $3.94 $3.71 $3.87 $3.77 848,273
2019-10-18 $3.71 $3.87 $3.67 $3.85 $3.75 1,040,414
2019-10-17 $3.53 $3.76 $3.48 $3.74 $3.65 1,467,533
2019-10-16 $3.34 $3.39 $3.29 $3.39 $3.30 459,803
2019-10-15 $3.35 $3.38 $3.29 $3.33 $3.25 523,271
2019-10-14 $3.37 $3.40 $3.27 $3.39 $3.30 345,538
2019-10-11 $3.48 $3.50 $3.32 $3.33 $3.25 778,310
2019-10-10 $3.54 $3.57 $3.42 $3.51 $3.42 403,892
2019-10-09 $3.65 $3.66 $3.48 $3.53 $3.44 683,664
2019-10-08 $3.50 $3.65 $3.42 $3.63 $3.54 956,284
2019-10-07 $3.27 $3.53 $3.27 $3.41 $3.32 1,180,414
2019-10-04 $3.28 $3.30 $3.20 $3.22 $3.14 686,226
2019-10-03 $3.25 $3.38 $3.24 $3.28 $3.20 936,090
2019-10-02 $3.09 $3.29 $3.06 $3.27 $3.19 1,039,139
2019-10-01 $3.08 $3.17 $3.02 $3.02 $2.94 1,215,217
2019-09-30 $3.25 $3.26 $3.05 $3.05 $2.97 1,452,155
2019-09-27 $3.40 $3.49 $3.34 $3.34 $3.25 574,103
2019-09-26 $3.65 $3.71 $3.45 $3.46 $3.37 740,659
2019-09-25 $3.76 $3.82 $3.61 $3.64 $3.55 630,549
2019-09-24 $3.85 $3.89 $3.72 $3.80 $3.70 829,818
2019-09-23 $3.77 $3.92 $3.69 $3.87 $3.77 984,629
2019-09-20 $3.60 $3.77 $3.60 $3.72 $3.62 1,087,481
2019-09-19 $3.69 $3.77 $3.62 $3.62 $3.53 562,585
2019-09-18 $3.84 $3.89 $3.64 $3.67 $3.58 770,421
2019-09-17 $3.80 $3.88 $3.68 $3.83 $3.73 750,460
2019-09-16 $3.63 $3.75 $3.53 $3.75 $3.65 775,475
2019-09-13 $3.72 $3.85 $3.55 $3.56 $3.47 655,009
2019-09-12 $3.92 $3.97 $3.72 $3.73 $3.63 764,296
2019-09-11 $3.65 $3.84 $3.63 $3.84 $3.74 680,715
2019-09-10 $3.53 $3.72 $3.50 $3.65 $3.56 527,823
2019-09-09 $3.60 $3.63 $3.45 $3.52 $3.43 707,145
2019-09-06 $3.68 $3.83 $3.53 $3.60 $3.51 933,609
2019-09-05 $3.61 $3.64 $3.49 $3.61 $3.52 1,154,773
2019-09-04 $3.53 $3.70 $3.52 $3.63 $3.53 695,859
2019-09-03 $3.45 $3.58 $3.45 $3.52 $3.43 798,517
2019-08-30 $3.40 $3.52 $3.38 $3.41 $3.32 583,499
2019-08-29 $3.42 $3.48 $3.33 $3.44 $3.35 779,459
2019-08-28 $3.47 $3.55 $3.40 $3.44 $3.35 679,700
2019-08-27 $3.28 $3.49 $3.27 $3.45 $3.36 1,416,121
2019-08-26 $3.35 $3.38 $3.22 $3.24 $3.16 883,661
2019-08-23 $3.14 $3.31 $3.11 $3.30 $3.21 1,019,059
2019-08-22 $3.15 $3.22 $3.11 $3.11 $3.03 401,773
2019-08-21 $3.15 $3.27 $3.14 $3.20 $3.12 581,619
2019-08-20 $3.17 $3.22 $3.10 $3.15 $3.07 632,808
2019-08-19 $3.06 $3.25 $3.05 $3.16 $3.08 670,325
2019-08-16 $3.25 $3.31 $3.15 $3.15 $3.07 811,312
2019-08-15 $3.31 $3.35 $3.21 $3.29 $3.20 577,156
2019-08-14 $3.24 $3.38 $3.20 $3.28 $3.19 924,196
2019-08-13 $3.40 $3.40 $3.15 $3.20 $3.12 1,096,272
2019-08-12 $3.30 $3.42 $3.15 $3.37 $3.28 1,704,878
2019-08-09 $3.38 $3.44 $3.23 $3.29 $3.20 1,680,995
2019-08-08 $3.69 $3.71 $3.46 $3.46 $3.37 1,221,656
2019-08-07 $3.78 $3.83 $3.47 $3.70 $3.60 2,487,519
2019-08-06 $3.79 $3.83 $3.60 $3.67 $3.57 1,399,671
2019-08-05 $3.77 $3.86 $3.69 $3.77 $3.67 1,265,402
2019-08-02 $3.77 $3.81 $3.63 $3.66 $3.56 904,965
2019-08-01 $3.58 $3.83 $3.45 $3.83 $3.73 1,282,536
2019-07-31 $3.90 $3.93 $3.59 $3.59 $3.49 2,021,443
2019-07-30 $3.92 $3.96 $3.83 $3.94 $3.83 948,283
2019-07-29 $3.79 $4.03 $3.73 $3.93 $3.82 1,320,136
2019-07-26 $3.78 $3.83 $3.68 $3.75 $3.65 787,243
2019-07-25 $3.88 $4.02 $3.67 $3.70 $3.60 1,488,148
2019-07-24 $3.64 $3.89 $3.63 $3.88 $3.78 1,346,014
2019-07-23 $3.74 $3.76 $3.54 $3.57 $3.47 859,035
2019-07-22 $3.72 $3.73 $3.63 $3.73 $3.63 789,712
2019-07-19 $3.74 $3.91 $3.58 $3.67 $3.57 1,341,706
2019-07-18 $3.61 $3.79 $3.52 $3.77 $3.67 1,611,180
2019-07-17 $3.49 $3.69 $3.43 $3.55 $3.46 1,313,907
2019-07-16 $3.28 $3.45 $3.27 $3.45 $3.36 1,044,500
2019-07-15 $3.31 $3.34 $3.23 $3.29 $3.20 466,219
2019-07-12 $3.24 $3.36 $3.23 $3.34 $3.25 488,667
2019-07-11 $3.39 $3.40 $3.22 $3.23 $3.14 615,924
2019-07-10 $3.35 $3.40 $3.27 $3.40 $3.31 510,364
2019-07-09 $3.28 $3.31 $3.22 $3.30 $3.21 419,480
2019-07-08 $3.25 $3.35 $3.24 $3.29 $3.20 553,295
2019-07-05 $3.23 $3.26 $3.12 $3.23 $3.14 1,042,038
2019-07-03 $3.42 $3.49 $3.27 $3.37 $3.28 550,743
2019-07-02 $3.19 $3.32 $3.17 $3.29 $3.20 702,383
2019-07-01 $3.26 $3.34 $3.15 $3.15 $3.06 753,863
2019-06-28 $3.33 $3.50 $3.31 $3.38 $3.29 2,746,550
2019-06-27 $3.29 $3.35 $3.26 $3.33 $3.24 653,285
2019-06-26 $3.37 $3.44 $3.27 $3.32 $3.23 890,162
2019-06-25 $3.59 $3.65 $3.38 $3.40 $3.31 1,676,445
2019-06-24 $3.36 $3.63 $3.34 $3.48 $3.39 1,799,320
2019-06-21 $3.20 $3.29 $3.14 $3.28 $3.19 1,175,075
2019-06-20 $3.26 $3.29 $3.17 $3.20 $3.11 1,176,769
2019-06-19 $3.10 $3.18 $3.05 $3.08 $3.00 567,951
2019-06-18 $3.16 $3.24 $3.09 $3.15 $3.06 650,386
2019-06-17 $3.26 $3.28 $3.07 $3.13 $3.04 692,981
2019-06-14 $3.21 $3.37 $3.19 $3.25 $3.16 949,139
2019-06-13 $3.14 $3.20 $3.11 $3.13 $3.04 565,821
2019-06-12 $3.23 $3.25 $3.07 $3.11 $3.03 890,582
2019-06-11 $2.85 $3.27 $2.85 $3.14 $3.05 1,180,250
2019-06-10 $2.82 $2.85 $2.74 $2.80 $2.72 775,219
2019-06-07 $3.00 $3.03 $2.89 $2.89 $2.81 623,747
2019-06-06 $2.86 $3.00 $2.81 $2.97 $2.89 669,648
2019-06-05 $3.00 $3.01 $2.83 $2.86 $2.78 794,358
2019-06-04 $2.96 $2.96 $2.83 $2.87 $2.79 598,377
2019-06-03 $2.93 $2.99 $2.83 $2.92 $2.84 933,813
2019-05-31 $2.82 $2.85 $2.74 $2.84 $2.76 620,132
2019-05-30 $2.81 $2.82 $2.73 $2.78 $2.70 493,712
2019-05-29 $2.84 $2.88 $2.74 $2.78 $2.70 424,775
2019-05-28 $2.94 $2.97 $2.77 $2.84 $2.76 581,405
2019-05-24 $2.89 $2.99 $2.89 $2.95 $2.87 369,936
2019-05-23 $2.95 $3.04 $2.90 $2.91 $2.83 448,745
2019-05-22 $3.11 $3.11 $2.92 $2.95 $2.87 442,392
2019-05-21 $2.95 $3.03 $2.86 $3.03 $2.95 408,364
2019-05-20 $3.00 $3.03 $2.91 $2.96 $2.88 647,895
2019-05-17 $3.14 $3.17 $2.96 $2.97 $2.89 925,318
2019-05-16 $3.24 $3.24 $3.15 $3.15 $3.06 381,054
2019-05-15 $3.27 $3.35 $3.21 $3.22 $3.13 382,463
2019-05-14 $3.48 $3.49 $3.21 $3.27 $3.18 600,489
2019-05-13 $3.24 $3.51 $3.22 $3.50 $3.40 652,624
2019-05-10 $3.27 $3.28 $3.17 $3.21 $3.12 495,817
2019-05-09 $3.45 $3.45 $3.25 $3.26 $3.17 613,924
2019-05-08 $3.70 $3.75 $3.32 $3.39 $3.29 1,371,348
2019-05-07 $3.68 $3.73 $3.57 $3.70 $3.60 976,096
2019-05-06 $3.61 $3.65 $3.58 $3.64 $3.54 370,084
2019-05-03 $3.60 $3.67 $3.59 $3.59 $3.49 429,964
2019-05-02 $3.56 $3.66 $3.56 $3.58 $3.48 490,019
2019-05-01 $3.66 $3.69 $3.58 $3.59 $3.49 420,563
2019-04-30 $3.67 $3.78 $3.64 $3.66 $3.56 820,100
2019-04-29 $3.81 $3.81 $3.62 $3.65 $3.55 456,960
2019-04-26 $3.70 $3.84 $3.67 $3.83 $3.72 629,148
2019-04-25 $3.70 $3.74 $3.63 $3.64 $3.54 370,330
2019-04-24 $3.58 $3.78 $3.58 $3.70 $3.60 608,561
2019-04-23 $3.66 $3.72 $3.57 $3.60 $3.50 621,246
2019-04-22 $3.81 $3.82 $3.69 $3.71 $3.61 377,640
2019-04-18 $3.77 $3.82 $3.64 $3.78 $3.67 616,583
2019-04-17 $3.88 $3.92 $3.76 $3.78 $3.67 521,101
2019-04-16 $3.91 $3.97 $3.83 $3.91 $3.80 383,609
2019-04-15 $3.88 $3.95 $3.86 $3.94 $3.83 198,778
2019-04-12 $3.94 $3.98 $3.87 $3.89 $3.78 298,282
2019-04-11 $3.95 $4.04 $3.92 $3.95 $3.84 344,517
2019-04-10 $4.10 $4.15 $3.97 $4.00 $3.89 436,404
2019-04-09 $4.01 $4.10 $3.99 $4.10 $3.98 439,793
2019-04-08 $3.99 $4.04 $3.95 $3.99 $3.88 640,046
2019-04-05 $3.92 $3.95 $3.86 $3.92 $3.81 405,020
2019-04-04 $3.88 $3.94 $3.83 $3.92 $3.81 536,589
2019-04-03 $3.93 $3.98 $3.83 $3.88 $3.77 600,249
2019-04-02 $3.83 $3.92 $3.75 $3.92 $3.81 550,396
2019-04-01 $3.91 $3.99 $3.81 $3.83 $3.72 609,488
2019-03-29 $4.01 $4.02 $3.88 $3.93 $3.82 421,049
2019-03-28 $4.00 $4.03 $3.87 $3.94 $3.83 700,880
2019-03-27 $4.10 $4.10 $3.97 $3.99 $3.88 485,615
2019-03-26 $4.09 $4.15 $4.02 $4.09 $3.97 648,986
2019-03-25 $3.97 $4.21 $3.96 $4.10 $3.98 1,375,901
2019-03-22 $3.93 $4.06 $3.87 $3.87 $3.76 707,592
2019-03-21 $3.98 $4.04 $3.90 $3.95 $3.84 781,964
2019-03-20 $3.96 $4.01 $3.81 $3.92 $3.81 729,396
2019-03-19 $3.99 $4.03 $3.91 $3.92 $3.81 339,294
2019-03-18 $3.99 $4.03 $3.89 $3.95 $3.84 334,581
2019-03-15 $3.92 $4.00 $3.91 $3.96 $3.85 1,599,150
2019-03-14 $4.09 $4.09 $3.92 $3.93 $3.82 618,284
2019-03-13 $4.13 $4.24 $4.10 $4.19 $4.07 652,760
2019-03-12 $4.05 $4.15 $3.98 $4.10 $3.98 622,616
2019-03-11 $4.00 $4.04 $3.93 $4.01 $3.89 506,186
2019-03-08 $3.93 $4.05 $3.92 $4.01 $3.89 837,549
2019-03-07 $4.00 $4.03 $3.81 $3.86 $3.75 1,148,094
2019-03-06 $4.16 $4.23 $3.95 $3.97 $3.85 873,340
2019-03-05 $4.20 $4.26 $4.14 $4.15 $4.03 431,148
2019-03-04 $4.28 $4.30 $4.09 $4.22 $4.10 491,043
2019-03-01 $4.61 $4.70 $4.22 $4.31 $4.18 736,850
2019-02-28 $4.67 $4.73 $4.52 $4.69 $4.55 436,473
2019-02-27 $4.86 $4.91 $4.58 $4.63 $4.50 467,833
2019-02-26 $4.84 $4.93 $4.64 $4.91 $4.77 509,257
2019-02-25 $4.91 $5.08 $4.84 $4.84 $4.70 322,345
2019-02-22 $4.86 $5.09 $4.81 $4.90 $4.76 557,448
2019-02-21 $4.83 $4.88 $4.70 $4.87 $4.73 406,341
2019-02-20 $4.72 $4.93 $4.62 $4.81 $4.67 874,073
2019-02-19 $4.62 $4.70 $4.57 $4.68 $4.54 757,162
2019-02-15 $4.57 $4.57 $4.50 $4.53 $4.40 350,625
2019-02-14 $4.49 $4.55 $4.42 $4.52 $4.39 373,967
2019-02-13 $4.55 $4.56 $4.45 $4.47 $4.34 257,155
2019-02-12 $4.55 $4.56 $4.47 $4.56 $4.43 198,228
2019-02-11 $4.53 $4.59 $4.53 $4.54 $4.41 168,177
2019-02-08 $4.50 $4.59 $4.50 $4.57 $4.44 406,622
2019-02-07 $4.54 $4.60 $4.42 $4.51 $4.38 381,755
2019-02-06 $4.52 $4.60 $4.49 $4.57 $4.44 357,373
2019-02-05 $4.63 $4.64 $4.50 $4.58 $4.45 347,811
2019-02-04 $4.65 $4.72 $4.60 $4.65 $4.51 252,631
2019-02-01 $4.46 $4.75 $4.46 $4.75 $4.61 527,487
2019-01-31 $4.61 $4.61 $4.48 $4.49 $4.36 435,639
2019-01-30 $4.47 $4.58 $4.46 $4.53 $4.40 496,136
2019-01-29 $4.59 $4.59 $4.47 $4.49 $4.36 440,136
2019-01-28 $4.57 $4.58 $4.44 $4.49 $4.36 438,816
2019-01-25 $4.38 $4.52 $4.38 $4.49 $4.36 909,016
2019-01-24 $4.34 $4.37 $4.25 $4.33 $4.20 220,289
2019-01-23 $4.28 $4.36 $4.20 $4.34 $4.21 455,419
2019-01-22 $4.26 $4.32 $4.21 $4.27 $4.14 426,691
2019-01-18 $4.23 $4.33 $4.22 $4.25 $4.12 455,595
2019-01-17 $4.25 $4.31 $4.20 $4.30 $4.17 239,775
2019-01-16 $4.27 $4.35 $4.22 $4.28 $4.15 339,005
2019-01-15 $4.30 $4.35 $4.21 $4.31 $4.18 342,748
2019-01-14 $4.35 $4.36 $4.24 $4.27 $4.14 273,116
2019-01-11 $4.32 $4.40 $4.30 $4.33 $4.20 296,185
2019-01-10 $4.30 $4.45 $4.25 $4.37 $4.24 446,145
2019-01-09 $4.35 $4.41 $4.30 $4.41 $4.28 402,939
2019-01-08 $4.13 $4.34 $4.08 $4.34 $4.21 508,608
2019-01-07 $4.15 $4.18 $4.08 $4.16 $4.04 543,463
2019-01-04 $4.10 $4.20 $4.05 $4.14 $4.02 562,804
2019-01-03 $4.11 $4.19 $3.98 $4.15 $4.03 620,198
2019-01-02 $4.02 $4.14 $3.97 $4.09 $3.97 342,350
2018-12-31 $3.85 $4.01 $3.72 $4.00 $3.88 722,973
2018-12-28 $3.99 $4.11 $3.87 $3.89 $3.77 597,459
2018-12-27 $4.00 $4.01 $3.87 $3.93 $3.81 337,526
2018-12-26 $3.94 $4.00 $3.85 $3.96 $3.84 354,346
2018-12-24 $3.81 $4.04 $3.81 $3.89 $3.77 328,438
2018-12-21 $4.00 $4.05 $3.76 $3.79 $3.68 1,640,527
2018-12-20 $3.93 $4.02 $3.88 $3.97 $3.85 571,066
2018-12-19 $4.18 $4.23 $3.74 $3.74 $3.63 937,271
2018-12-18 $4.07 $4.21 $4.02 $4.17 $4.05 736,875
2018-12-17 $3.95 $4.15 $3.93 $4.04 $3.92 570,623
2018-12-14 $3.97 $4.01 $3.92 $3.96 $3.84 398,435
2018-12-13 $3.94 $4.02 $3.91 $3.99 $3.87 379,652
2018-12-12 $3.91 $3.97 $3.87 $3.92 $3.80 324,730
2018-12-11 $3.90 $3.95 $3.83 $3.90 $3.78 455,270
2018-12-10 $3.89 $3.97 $3.84 $3.89 $3.77 544,939
2018-12-07 $3.78 $4.04 $3.77 $3.89 $3.77 651,733
2018-12-06 $3.90 $3.99 $3.71 $3.75 $3.64 393,210
2018-12-04 $3.91 $4.05 $3.80 $3.85 $3.73 401,867
2018-12-03 $3.85 $3.88 $3.77 $3.88 $3.76 555,950
2018-11-30 $3.86 $3.86 $3.67 $3.82 $3.70 385,929
2018-11-29 $3.86 $3.90 $3.73 $3.79 $3.68 277,794
2018-11-28 $3.69 $3.87 $3.61 $3.82 $3.70 370,581
2018-11-27 $3.79 $3.86 $3.69 $3.69 $3.58 243,495
2018-11-26 $3.84 $3.89 $3.82 $3.82 $3.70 228,214
2018-11-23 $3.91 $3.91 $3.80 $3.84 $3.72 145,760
2018-11-21 $3.77 $3.92 $3.77 $3.92 $3.80 315,342
2018-11-20 $3.98 $4.00 $3.75 $3.77 $3.66 451,627
2018-11-19 $3.88 $3.95 $3.87 $3.93 $3.81 395,239
2018-11-16 $3.90 $3.97 $3.90 $3.92 $3.80 599,204
2018-11-15 $3.95 $3.99 $3.82 $3.90 $3.78 494,237
2018-11-14 $3.84 $3.96 $3.83 $3.93 $3.81 378,367
2018-11-13 $3.96 $3.99 $3.80 $3.86 $3.74 442,864
2018-11-12 $4.08 $4.11 $3.91 $3.97 $3.85 306,626
2018-11-09 $4.18 $4.24 $4.05 $4.10 $3.98 426,085
2018-11-08 $4.15 $4.26 $4.01 $4.24 $4.11 441,601
2018-11-07 $4.16 $4.17 $4.04 $4.16 $4.03 468,921
2018-11-06 $4.20 $4.27 $4.11 $4.13 $4.00 258,584
2018-11-05 $4.18 $4.30 $4.17 $4.21 $4.08 349,201
2018-11-02 $4.45 $4.45 $4.16 $4.18 $4.05 729,588
2018-11-01 $4.42 $4.58 $4.38 $4.44 $4.30 672,258
2018-10-31 $5.16 $5.23 $4.26 $4.33 $4.20 1,470,786
2018-10-30 $5.27 $5.45 $5.21 $5.25 $5.09 334,071
2018-10-29 $5.51 $5.57 $5.27 $5.35 $5.19 306,813
2018-10-26 $5.42 $5.64 $5.40 $5.53 $5.36 303,675
2018-10-25 $5.80 $5.80 $5.38 $5.43 $5.26 486,097
2018-10-24 $5.96 $5.99 $5.65 $5.74 $5.56 345,037
2018-10-23 $6.18 $6.20 $5.87 $5.94 $5.76 368,966
2018-10-22 $5.98 $5.98 $5.77 $5.88 $5.70 178,785
2018-10-19 $5.81 $6.01 $5.75 $5.96 $5.78 410,536
2018-10-18 $5.95 $5.97 $5.79 $5.83 $5.65 408,703
2018-10-17 $6.11 $6.23 $5.93 $5.98 $5.80 435,207
2018-10-16 $6.31 $6.42 $5.97 $6.17 $5.98 621,783
2018-10-15 $5.85 $6.31 $5.79 $6.28 $6.09 1,302,596
2018-10-12 $5.56 $5.80 $5.41 $5.74 $5.56 669,226
2018-10-11 $5.23 $5.67 $5.19 $5.52 $5.35 484,953
2018-10-10 $5.15 $5.22 $5.07 $5.17 $5.01 228,208
2018-10-09 $5.26 $5.33 $5.11 $5.13 $4.97 286,225
2018-10-08 $5.00 $5.27 $5.00 $5.25 $5.09 327,149
2018-10-05 $5.22 $5.27 $5.10 $5.15 $4.99 224,656
2018-10-04 $5.13 $5.30 $5.09 $5.22 $5.06 390,624
2018-10-03 $5.11 $5.14 $5.06 $5.13 $4.97 193,322
2018-10-02 $5.06 $5.18 $5.05 $5.07 $4.91 228,631
2018-10-01 $5.16 $5.17 $5.02 $5.02 $4.86 193,544
2018-09-28 $5.03 $5.18 $5.00 $5.14 $4.98 245,344
2018-09-27 $4.99 $5.12 $4.97 $5.03 $4.87 324,705
2018-09-26 $5.10 $5.11 $5.00 $5.00 $4.85 287,078
2018-09-25 $5.08 $5.22 $5.07 $5.11 $4.95 233,292
2018-09-24 $5.11 $5.27 $5.04 $5.07 $4.91 281,233
2018-09-21 $5.10 $5.25 $5.03 $5.11 $4.95 801,894
2018-09-20 $5.20 $5.32 $5.13 $5.17 $5.01 316,376
2018-09-19 $5.20 $5.33 $5.13 $5.16 $5.00 427,876
2018-09-18 $5.12 $5.18 $5.05 $5.14 $4.98 262,533
2018-09-17 $5.09 $5.12 $4.92 $5.08 $4.92 478,593
2018-09-14 $5.08 $5.15 $5.04 $5.04 $4.88 262,275
2018-09-13 $5.18 $5.18 $5.02 $5.11 $4.95 257,207
2018-09-12 $4.97 $5.14 $4.87 $5.08 $4.92 374,520
2018-09-11 $4.78 $4.98 $4.73 $4.94 $4.79 293,088
2018-09-10 $5.00 $5.06 $4.74 $4.84 $4.69 507,890
2018-09-07 $5.00 $5.05 $4.93 $4.94 $4.79 214,300
2018-09-06 $5.10 $5.24 $4.94 $5.03 $4.87 277,192
2018-09-05 $5.03 $5.15 $5.01 $5.08 $4.92 219,870
2018-09-04 $5.13 $5.14 $4.92 $5.03 $4.87 494,043
2018-08-31 $5.24 $5.31 $5.10 $5.16 $5.00 328,496
2018-08-30 $5.20 $5.29 $5.12 $5.25 $5.09 215,372
2018-08-29 $5.25 $5.29 $5.18 $5.22 $5.06 166,732
2018-08-28 $5.34 $5.40 $5.17 $5.23 $5.07 277,489
2018-08-27 $5.26 $5.40 $5.26 $5.28 $5.11 309,967
2018-08-24 $5.12 $5.29 $5.10 $5.26 $5.10 321,181
2018-08-23 $5.09 $5.11 $4.90 $5.03 $4.87 475,793
2018-08-22 $5.22 $5.31 $5.12 $5.15 $4.99 302,995
2018-08-21 $5.13 $5.28 $5.09 $5.22 $5.06 361,259
2018-08-20 $5.12 $5.17 $4.89 $5.12 $4.96 474,899
2018-08-17 $4.93 $5.11 $4.93 $5.01 $4.85 588,797
2018-08-16 $5.15 $5.30 $4.94 $4.94 $4.79 517,777
2018-08-15 $5.37 $5.44 $5.02 $5.14 $4.98 608,614
2018-08-14 $5.37 $5.50 $5.34 $5.41 $5.24 294,569
2018-08-13 $5.66 $5.73 $5.29 $5.36 $5.19 681,787
2018-08-10 $5.56 $5.79 $5.53 $5.69 $5.51 311,189
2018-08-09 $5.64 $5.74 $5.61 $5.62 $5.44 279,166
2018-08-08 $5.64 $5.68 $5.59 $5.65 $5.47 267,354
2018-08-07 $5.77 $5.77 $5.57 $5.61 $5.43 401,794
2018-08-06 $5.63 $5.80 $5.59 $5.68 $5.50 575,155
2018-08-03 $5.87 $5.87 $5.61 $5.73 $5.55 406,863
2018-08-02 $5.31 $5.84 $5.31 $5.76 $5.58 679,522
2018-08-01 $6.55 $6.58 $5.25 $5.32 $5.15 1,501,762
2018-07-31 $6.55 $6.73 $6.53 $6.55 $6.34 451,271
2018-07-30 $6.52 $6.73 $6.47 $6.61 $6.40 720,102
2018-07-27 $6.55 $6.74 $6.47 $6.49 $6.29 417,806
2018-07-26 $6.84 $6.88 $6.52 $6.55 $6.34 653,989
2018-07-25 $7.03 $7.04 $6.85 $6.87 $6.65 306,874
2018-07-24 $7.00 $7.10 $6.83 $6.90 $6.68 520,485
2018-07-23 $7.12 $7.13 $6.81 $7.00 $6.78 577,306
2018-07-20 $7.12 $7.22 $7.06 $7.14 $6.91 346,906
2018-07-19 $7.03 $7.23 $7.01 $7.09 $6.87 343,613
2018-07-18 $7.25 $7.33 $7.14 $7.15 $6.92 306,599
2018-07-17 $7.12 $7.30 $7.07 $7.23 $7.00 373,990
2018-07-16 $6.99 $7.27 $6.95 $7.14 $6.91 456,022
2018-07-13 $7.10 $7.14 $6.82 $6.89 $6.67 385,885
2018-07-12 $7.02 $7.19 $7.02 $7.10 $6.88 274,737
2018-07-11 $7.05 $7.26 $7.01 $7.03 $6.81 455,042
2018-07-10 $7.11 $7.13 $6.92 $7.07 $6.85 395,112
2018-07-09 $7.21 $7.24 $7.05 $7.06 $6.84 330,784
2018-07-06 $7.03 $7.15 $6.93 $7.13 $6.90 487,457
2018-07-05 $6.81 $7.04 $6.80 $6.97 $6.75 445,450
2018-07-03 $6.60 $6.87 $6.60 $6.81 $6.59 305,160
2018-07-02 $6.59 $6.70 $6.51 $6.59 $6.38 298,066
2018-06-29 $6.71 $6.75 $6.56 $6.59 $6.38 486,191
2018-06-28 $6.61 $6.70 $6.51 $6.67 $6.46 358,316
2018-06-27 $6.82 $6.92 $6.62 $6.62 $6.41 519,504
2018-06-26 $6.63 $6.82 $6.50 $6.82 $6.60 425,489
2018-06-25 $6.76 $6.82 $6.51 $6.63 $6.42 565,040
2018-06-22 $6.55 $6.87 $6.50 $6.86 $6.64 1,478,118
2018-06-21 $6.56 $6.56 $6.40 $6.51 $6.30 406,673
2018-06-20 $6.46 $6.59 $6.45 $6.55 $6.34 474,009
2018-06-19 $6.29 $6.58 $6.25 $6.48 $6.27 542,923
2018-06-18 $6.46 $6.49 $6.16 $6.29 $6.09 604,509
2018-06-15 $6.30 $6.66 $6.22 $6.66 $6.45 900,956
2018-06-14 $6.21 $6.31 $6.12 $6.31 $6.11 315,578
2018-06-13 $6.10 $6.17 $6.02 $6.16 $5.96 667,051
2018-06-12 $6.03 $6.10 $5.99 $6.05 $5.86 217,667
2018-06-11 $6.02 $6.08 $5.98 $6.04 $5.85 318,850
2018-06-08 $6.07 $6.14 $6.04 $6.05 $5.86 172,294
2018-06-07 $6.08 $6.22 $6.06 $6.06 $5.87 241,951
2018-06-06 $6.08 $6.18 $5.95 $6.11 $5.91 399,176
2018-06-05 $6.10 $6.21 $6.10 $6.13 $5.93 265,644
2018-06-04 $6.23 $6.23 $6.06 $6.11 $5.91 311,972
2018-06-01 $6.26 $6.34 $6.15 $6.18 $5.98 318,144
2018-05-31 $6.19 $6.39 $6.19 $6.24 $6.04 309,418
2018-05-30 $6.37 $6.44 $6.13 $6.17 $5.97 427,735
2018-05-29 $6.11 $6.40 $6.10 $6.30 $6.10 433,249
2018-05-25 $6.06 $6.20 $6.02 $6.11 $5.91 314,719
2018-05-24 $5.92 $6.16 $5.87 $6.06 $5.87 464,150
2018-05-23 $5.61 $5.88 $5.60 $5.88 $5.69 325,182
2018-05-22 $5.79 $5.82 $5.63 $5.63 $5.45 322,800
2018-05-21 $5.88 $5.88 $5.68 $5.81 $5.62 255,614
2018-05-18 $5.86 $5.95 $5.77 $5.88 $5.69 814,467
2018-05-17 $5.66 $5.85 $5.63 $5.85 $5.66 508,989
2018-05-16 $5.37 $5.69 $5.37 $5.67 $5.49 452,535
2018-05-15 $5.32 $5.47 $5.09 $5.35 $5.18 483,018
2018-05-14 $5.49 $5.52 $5.35 $5.40 $5.23 253,324
2018-05-11 $5.48 $5.55 $5.42 $5.46 $5.29 196,833
2018-05-10 $5.36 $5.50 $5.34 $5.47 $5.29 318,074
2018-05-09 $5.35 $5.43 $5.31 $5.34 $5.17 178,062
2018-05-08 $5.32 $5.42 $5.25 $5.37 $5.20 303,466
2018-05-07 $5.40 $5.42 $5.22 $5.31 $5.14 289,954
2018-05-04 $5.31 $5.44 $5.28 $5.40 $5.23 239,327
2018-05-03 $5.35 $5.50 $5.29 $5.34 $5.17 330,283
2018-05-02 $5.19 $5.47 $5.09 $5.32 $5.15 414,187
2018-05-01 $5.06 $5.24 $5.05 $5.24 $5.07 196,325
2018-04-30 $5.05 $5.25 $5.02 $5.07 $4.91 456,155
2018-04-27 $5.08 $5.11 $5.02 $5.09 $4.93 185,704
2018-04-26 $5.18 $5.22 $5.03 $5.09 $4.93 258,246
2018-04-25 $5.27 $5.30 $5.06 $5.10 $4.94 263,661
2018-04-24 $5.10 $5.31 $5.10 $5.30 $5.13 348,605
2018-04-23 $5.10 $5.16 $5.00 $5.09 $4.93 285,380
2018-04-20 $5.15 $5.24 $5.05 $5.16 $4.99 420,577
2018-04-19 $5.00 $5.33 $4.95 $5.19 $5.02 812,166
2018-04-18 $4.70 $4.98 $4.70 $4.90 $4.74 621,177
2018-04-17 $4.81 $4.81 $4.69 $4.70 $4.55 218,500
2018-04-16 $4.81 $4.81 $4.69 $4.79 $4.64 175,693
2018-04-13 $4.67 $4.82 $4.64 $4.77 $4.62 230,568
2018-04-12 $4.74 $4.75 $4.60 $4.63 $4.48 192,457
2018-04-11 $4.72 $4.79 $4.66 $4.76 $4.61 499,955
2018-04-10 $4.53 $4.71 $4.50 $4.69 $4.54 262,040
2018-04-09 $4.43 $4.54 $4.33 $4.49 $4.34 200,761
2018-04-06 $4.44 $4.48 $4.36 $4.40 $4.26 186,936
2018-04-05 $4.41 $4.50 $4.41 $4.45 $4.30 159,634
2018-04-04 $4.51 $4.51 $4.38 $4.44 $4.29 231,827
2018-04-03 $4.52 $4.52 $4.41 $4.45 $4.30 235,187
2018-04-02 $4.55 $4.63 $4.45 $4.53 $4.38 211,608
2018-03-29 $4.46 $4.56 $4.46 $4.51 $4.36 190,217
2018-03-28 $4.61 $4.68 $4.43 $4.48 $4.33 248,266
2018-03-27 $4.68 $4.75 $4.60 $4.60 $4.45 166,492
2018-03-26 $4.76 $4.78 $4.68 $4.74 $4.59 217,141
2018-03-23 $4.80 $4.86 $4.69 $4.70 $4.55 307,311
2018-03-22 $4.68 $4.79 $4.67 $4.70 $4.55 167,735
2018-03-21 $4.65 $4.74 $4.62 $4.73 $4.58 240,009
2018-03-20 $4.69 $4.75 $4.57 $4.58 $4.43 147,319
2018-03-19 $4.56 $4.76 $4.56 $4.69 $4.54 295,514
2018-03-16 $4.43 $4.62 $4.41 $4.60 $4.45 385,240
2018-03-15 $4.52 $4.54 $4.41 $4.45 $4.30 275,092
2018-03-14 $4.61 $4.65 $4.51 $4.53 $4.38 151,853
2018-03-13 $4.52 $4.68 $4.51 $4.59 $4.44 242,873
2018-03-12 $4.32 $4.56 $4.27 $4.56 $4.41 369,926
2018-03-09 $4.23 $4.41 $4.21 $4.36 $4.22 348,070
2018-03-08 $4.12 $4.26 $3.97 $4.22 $4.08 323,826
2018-03-07 $4.18 $4.19 $4.08 $4.11 $3.97 172,574
2018-03-06 $4.20 $4.29 $4.20 $4.20 $4.06 184,355
2018-03-05 $4.21 $4.26 $4.10 $4.15 $4.01 223,419
2018-03-02 $4.23 $4.28 $4.18 $4.23 $4.09 219,301
2018-03-01 $4.04 $4.23 $4.03 $4.23 $4.09 333,624
2018-02-28 $4.23 $4.30 $4.07 $4.07 $3.94 324,783
2018-02-27 $4.46 $4.47 $4.22 $4.24 $4.10 371,301
2018-02-26 $4.53 $4.60 $4.34 $4.50 $4.35 306,037
2018-02-23 $4.44 $4.47 $4.36 $4.47 $4.32 215,736
2018-02-22 $4.50 $4.51 $4.40 $4.42 $4.27 137,038
2018-02-21 $4.47 $4.57 $4.42 $4.45 $4.30 212,599
2018-02-20 $4.53 $4.65 $4.45 $4.46 $4.31 234,238
2018-02-16 $4.59 $4.67 $4.51 $4.60 $4.45 541,833
2018-02-15 $4.67 $4.68 $4.52 $4.63 $4.48 208,230
2018-02-14 $4.32 $4.66 $4.30 $4.62 $4.47 407,326
2018-02-13 $4.29 $4.39 $4.25 $4.35 $4.21 228,456
2018-02-12 $4.14 $4.37 $4.11 $4.30 $4.16 341,500
2018-02-09 $4.31 $4.33 $4.02 $4.17 $4.03 604,214
2018-02-08 $4.31 $4.42 $4.30 $4.32 $4.18 367,359
2018-02-07 $4.38 $4.38 $4.23 $4.34 $4.19 367,866
2018-02-06 $4.38 $4.46 $4.27 $4.31 $4.17 289,246
2018-02-05 $4.26 $4.44 $4.20 $4.37 $4.22 377,351
2018-02-02 $4.44 $4.49 $4.25 $4.29 $4.15 604,491
2018-02-01 $4.51 $4.58 $4.43 $4.51 $4.36 307,621
2018-01-31 $4.66 $4.67 $4.44 $4.52 $4.37 397,745
2018-01-30 $4.66 $4.75 $4.54 $4.62 $4.47 307,088
2018-01-29 $4.68 $4.72 $4.52 $4.66 $4.50 478,905
2018-01-26 $4.75 $4.79 $4.63 $4.71 $4.55 306,464
2018-01-25 $4.88 $4.89 $4.65 $4.73 $4.57 613,313
2018-01-24 $5.05 $5.05 $4.83 $4.85 $4.69 808,652
2018-01-23 $4.88 $4.98 $4.78 $4.97 $4.80 347,753
2018-01-22 $4.85 $5.00 $4.83 $4.92 $4.76 290,766
2018-01-19 $4.78 $4.90 $4.72 $4.83 $4.67 280,236
2018-01-18 $4.96 $4.96 $4.74 $4.77 $4.61 420,174
2018-01-17 $4.99 $5.01 $4.83 $4.93 $4.77 470,302
2018-01-16 $4.72 $5.05 $4.68 $5.00 $4.83 896,764
2018-01-12 $4.50 $4.69 $4.47 $4.66 $4.50 615,181
2018-01-11 $4.35 $4.50 $4.32 $4.49 $4.34 373,638
2018-01-10 $4.25 $4.38 $4.25 $4.37 $4.22 298,824
2018-01-09 $4.24 $4.29 $4.14 $4.23 $4.09 280,308
2018-01-08 $4.41 $4.41 $4.21 $4.28 $4.14 289,114
2018-01-05 $4.37 $4.43 $4.34 $4.39 $4.24 191,407
2018-01-04 $4.35 $4.43 $4.29 $4.39 $4.24 308,843
2018-01-03 $4.43 $4.48 $4.27 $4.34 $4.19 543,878
2018-01-02 $4.50 $4.57 $4.39 $4.48 $4.33 438,808
2017-12-29 $4.48 $4.50 $4.37 $4.40 $4.25 350,273
2017-12-28 $4.48 $4.50 $4.38 $4.46 $4.31 205,128
2017-12-27 $4.56 $4.56 $4.41 $4.49 $4.34 377,529
2017-12-26 $4.22 $4.60 $4.21 $4.56 $4.41 1,607,780
2017-12-22 $4.21 $4.26 $4.18 $4.20 $4.06 186,345
2017-12-21 $4.06 $4.26 $4.06 $4.22 $4.08 380,505
2017-12-20 $4.06 $4.20 $4.05 $4.09 $3.95 321,766
2017-12-19 $4.15 $4.22 $4.08 $4.08 $3.94 284,000
2017-12-18 $4.15 $4.24 $4.09 $4.19 $4.05 535,188
2017-12-15 $4.04 $4.24 $4.03 $4.13 $3.99 918,501
2017-12-14 $4.03 $4.12 $3.96 $4.05 $3.91 296,902
2017-12-13 $3.83 $4.08 $3.82 $4.02 $3.88 461,611
2017-12-12 $3.79 $3.85 $3.77 $3.83 $3.70 180,835
2017-12-11 $3.71 $3.92 $3.70 $3.80 $3.67 373,576
2017-12-08 $3.75 $3.80 $3.68 $3.69 $3.57 189,197
2017-12-07 $3.75 $3.82 $3.66 $3.74 $3.61 417,333
2017-12-06 $3.85 $3.91 $3.78 $3.78 $3.65 288,065
2017-12-05 $3.87 $3.89 $3.77 $3.87 $3.74 199,598
2017-12-04 $3.97 $3.98 $3.90 $3.90 $3.77 190,860
2017-12-01 $3.98 $4.03 $3.93 $3.98 $3.84 249,914
2017-11-30 $4.00 $4.06 $3.95 $3.98 $3.84 274,548
2017-11-29 $4.07 $4.10 $3.98 $4.00 $3.86 290,231
2017-11-28 $4.07 $4.11 $4.00 $4.11 $3.97 257,114
2017-11-27 $4.02 $4.10 $3.97 $4.09 $3.95 236,205
2017-11-24 $4.04 $4.04 $3.96 $4.01 $3.87 136,402
2017-11-22 $4.04 $4.07 $3.97 $4.03 $3.89 336,635
2017-11-21 $3.90 $4.03 $3.90 $4.00 $3.86 322,060
2017-11-20 $3.93 $3.97 $3.86 $3.94 $3.81 256,623
2017-11-17 $3.84 $3.98 $3.79 $3.95 $3.81 458,334
2017-11-16 $3.75 $3.86 $3.73 $3.85 $3.72 286,009
2017-11-15 $3.82 $3.86 $3.70 $3.70 $3.57 261,258
2017-11-14 $3.84 $3.93 $3.80 $3.81 $3.68 263,310
2017-11-13 $3.88 $3.91 $3.81 $3.90 $3.77 240,516
2017-11-10 $3.90 $3.90 $3.82 $3.85 $3.72 235,512
2017-11-09 $3.81 $3.91 $3.81 $3.89 $3.76 274,603
2017-11-08 $3.90 $3.95 $3.80 $3.81 $3.68 306,075
2017-11-07 $3.83 $3.96 $3.81 $3.90 $3.76 420,613
2017-11-06 $3.80 $3.94 $3.79 $3.87 $3.74 428,216
2017-11-03 $3.71 $3.79 $3.68 $3.79 $3.66 376,864
2017-11-02 $3.68 $3.76 $3.62 $3.74 $3.61 276,589
2017-11-01 $3.60 $3.83 $3.60 $3.63 $3.50 501,069
2017-10-31 $3.62 $3.66 $3.57 $3.63 $3.50 411,200
2017-10-30 $3.61 $3.71 $3.61 $3.65 $3.52 245,505
2017-10-27 $3.62 $3.75 $3.52 $3.65 $3.52 351,945
2017-10-26 $3.72 $3.76 $3.63 $3.66 $3.53 328,835
2017-10-25 $3.68 $3.78 $3.68 $3.74 $3.61 228,052
2017-10-24 $3.67 $3.78 $3.67 $3.71 $3.58 243,967
2017-10-23 $3.69 $3.79 $3.66 $3.73 $3.60 309,061
2017-10-20 $3.71 $3.76 $3.67 $3.71 $3.58 364,726
2017-10-19 $3.70 $3.74 $3.65 $3.70 $3.57 231,093
2017-10-18 $3.76 $3.77 $3.68 $3.71 $3.58 177,381
2017-10-17 $3.71 $3.78 $3.68 $3.75 $3.62 268,732
2017-10-16 $3.77 $3.85 $3.68 $3.74 $3.61 390,297
2017-10-13 $3.88 $3.93 $3.81 $3.81 $3.68 270,362
2017-10-12 $3.87 $3.92 $3.84 $3.87 $3.74 306,341
2017-10-11 $3.84 $3.91 $3.75 $3.91 $3.77 415,060
2017-10-10 $3.96 $3.96 $3.81 $3.83 $3.70 432,682
2017-10-09 $3.87 $3.95 $3.87 $3.95 $3.81 346,230
2017-10-06 $3.82 $3.90 $3.78 $3.87 $3.73 649,585
2017-10-05 $3.80 $3.86 $3.76 $3.85 $3.71 322,097
2017-10-04 $3.83 $3.87 $3.77 $3.81 $3.68 338,281
2017-10-03 $3.78 $3.87 $3.76 $3.81 $3.68 370,712
2017-10-02 $3.74 $3.88 $3.73 $3.80 $3.67 463,860
2017-09-29 $3.83 $3.84 $3.73 $3.75 $3.62 228,836
2017-09-28 $3.80 $3.86 $3.74 $3.82 $3.69 302,605
2017-09-27 $3.75 $3.84 $3.73 $3.81 $3.68 371,875
2017-09-26 $3.74 $3.92 $3.74 $3.81 $3.68 438,595
2017-09-25 $3.75 $3.89 $3.75 $3.84 $3.71 583,590
2017-09-22 $3.67 $3.81 $3.67 $3.80 $3.67 352,988
2017-09-21 $3.65 $3.79 $3.61 $3.66 $3.53 384,517
2017-09-20 $3.85 $3.89 $3.70 $3.70 $3.57 600,263
2017-09-19 $3.82 $3.88 $3.76 $3.85 $3.71 494,287
2017-09-18 $3.72 $3.88 $3.70 $3.82 $3.69 488,142
2017-09-15 $3.93 $3.93 $3.70 $3.84 $3.71 814,360
2017-09-14 $3.75 $3.92 $3.73 $3.78 $3.65 445,099
2017-09-13 $3.87 $3.87 $3.72 $3.75 $3.62 427,607
2017-09-12 $3.65 $3.89 $3.64 $3.87 $3.73 458,544
2017-09-11 $3.75 $3.82 $3.64 $3.67 $3.54 589,073
2017-09-08 $3.92 $3.97 $3.76 $3.82 $3.69 692,873
2017-09-07 $3.95 $4.02 $3.93 $3.97 $3.83 548,221
2017-09-06 $4.00 $4.03 $3.85 $3.94 $3.80 539,500
2017-09-05 $4.04 $4.08 $3.95 $4.00 $3.86 666,767
2017-09-01 $4.04 $4.06 $3.91 $3.99 $3.85 528,996
2017-08-31 $3.93 $4.04 $3.87 $3.99 $3.85 457,145
2017-08-30 $4.02 $4.08 $3.83 $3.91 $3.77 632,873
2017-08-29 $4.22 $4.23 $4.00 $4.07 $3.93 857,829
2017-08-28 $3.89 $4.10 $3.85 $4.08 $3.94 725,430
2017-08-25 $3.91 $3.95 $3.84 $3.85 $3.71 504,620
2017-08-24 $3.80 $3.88 $3.78 $3.87 $3.73 388,576
2017-08-23 $3.68 $3.79 $3.67 $3.78 $3.65 344,389
2017-08-22 $3.61 $3.71 $3.59 $3.67 $3.54 417,425
2017-08-21 $3.67 $3.67 $3.56 $3.63 $3.50 337,622
2017-08-18 $3.60 $3.69 $3.55 $3.62 $3.49 676,363
2017-08-17 $3.66 $3.67 $3.54 $3.57 $3.44 358,672
2017-08-16 $3.50 $3.67 $3.48 $3.63 $3.50 493,277
2017-08-15 $3.47 $3.56 $3.45 $3.48 $3.36 324,819
2017-08-14 $3.44 $3.59 $3.37 $3.57 $3.44 505,795
2017-08-11 $3.58 $3.58 $3.42 $3.47 $3.35 432,457
2017-08-10 $3.57 $3.59 $3.47 $3.56 $3.43 687,081
2017-08-09 $3.56 $3.65 $3.44 $3.51 $3.39 673,955
2017-08-08 $3.63 $3.63 $3.42 $3.48 $3.35 735,269
2017-08-07 $3.58 $3.66 $3.49 $3.57 $3.44 604,348
2017-08-04 $3.81 $3.83 $3.50 $3.56 $3.43 1,372,618
2017-08-03 $4.08 $4.14 $3.81 $3.82 $3.68 1,212,060
2017-08-02 $4.17 $4.26 $4.10 $4.11 $3.96 728,548
2017-08-01 $4.25 $4.33 $4.17 $4.20 $4.05 570,832
2017-07-31 $4.24 $4.34 $4.21 $4.24 $4.09 459,444
2017-07-28 $4.21 $4.35 $4.15 $4.25 $4.10 695,981
2017-07-27 $4.30 $4.30 $4.16 $4.22 $4.07 708,035
2017-07-26 $4.10 $4.32 $4.06 $4.29 $4.14 904,863
2017-07-25 $4.19 $4.24 $4.11 $4.15 $4.00 556,676
2017-07-24 $4.30 $4.34 $4.08 $4.11 $3.96 450,783
2017-07-21 $4.27 $4.32 $4.17 $4.27 $4.12 516,168
2017-07-20 $4.18 $4.25 $4.15 $4.18 $4.03 345,074
2017-07-19 $4.31 $4.34 $4.08 $4.19 $4.04 974,146
2017-07-18 $4.20 $4.35 $4.13 $4.33 $4.17 667,920
2017-07-17 $4.14 $4.24 $4.10 $4.16 $4.01 467,142
2017-07-14 $4.12 $4.18 $4.08 $4.10 $3.95 334,231
2017-07-13 $4.08 $4.13 $3.99 $4.03 $3.89 447,525
2017-07-12 $4.15 $4.21 $4.09 $4.10 $3.95 468,607
2017-07-11 $4.08 $4.13 $3.98 $4.07 $3.92 479,827
2017-07-10 $3.89 $4.13 $3.81 $4.10 $3.95 839,644
2017-07-07 $3.98 $3.98 $3.83 $3.86 $3.72 699,089
2017-07-06 $4.15 $4.15 $3.98 $4.01 $3.86 868,467
2017-07-05 $4.11 $4.25 $3.99 $4.13 $3.98 1,096,527
2017-07-03 $4.00 $4.15 $3.99 $4.11 $3.96 488,734
2017-06-30 $4.26 $4.34 $4.05 $4.08 $3.93 974,841
2017-06-29 $3.97 $4.31 $3.97 $4.26 $4.11 1,486,678
2017-06-28 $4.05 $4.14 $4.01 $4.08 $3.93 568,851
2017-06-27 $4.13 $4.18 $3.99 $4.01 $3.86 597,753
2017-06-26 $4.02 $4.19 $3.95 $4.08 $3.93 670,717
2017-06-23 $4.11 $4.13 $3.98 $4.12 $3.97 887,657
2017-06-22 $3.91 $4.16 $3.90 $3.99 $3.84 1,183,378
2017-06-21 $3.82 $3.96 $3.82 $3.84 $3.70 571,037
2017-06-20 $3.86 $3.88 $3.71 $3.82 $3.68 684,788
2017-06-19 $3.73 $3.90 $3.65 $3.87 $3.73 870,926
2017-06-16 $3.76 $3.93 $3.73 $3.73 $3.59 5,244,563
2017-06-15 $3.78 $3.97 $3.74 $3.80 $3.66 964,823
2017-06-14 $4.20 $4.23 $3.80 $3.86 $3.72 1,600,252
2017-06-13 $3.96 $4.21 $3.89 $4.11 $3.96 1,032,726
2017-06-12 $3.79 $4.09 $3.79 $3.97 $3.83 867,433
2017-06-09 $3.76 $3.96 $3.76 $3.88 $3.74 806,767
2017-06-08 $4.05 $4.05 $3.81 $3.91 $3.77 1,009,676
2017-06-07 $3.85 $4.13 $3.77 $4.09 $3.94 1,538,018
2017-06-06 $3.65 $3.98 $3.64 $3.93 $3.79 2,212,587
2017-06-05 $3.67 $3.69 $3.48 $3.61 $3.48 942,716
2017-06-02 $3.65 $3.72 $3.57 $3.65 $3.52 688,950
2017-06-01 $3.44 $3.59 $3.43 $3.58 $3.45 686,143
2017-05-31 $3.51 $3.57 $3.38 $3.53 $3.40 791,691
2017-05-30 $3.49 $3.51 $3.38 $3.50 $3.37 562,819
2017-05-26 $3.63 $3.65 $3.48 $3.50 $3.37 438,371
2017-05-25 $3.55 $3.56 $3.42 $3.56 $3.43 993,038
2017-05-24 $3.45 $3.65 $3.37 $3.60 $3.47 1,599,224
2017-05-23 $3.67 $3.69 $3.53 $3.57 $3.44 1,154,539
2017-05-22 $3.56 $3.71 $3.54 $3.66 $3.53 864,513
2017-05-19 $3.90 $3.90 $3.45 $3.53 $3.40 776,350
2017-05-18 $3.73 $3.73 $3.51 $3.55 $3.42 911,829
2017-05-17 $3.81 $3.85 $3.70 $3.73 $3.59 1,060,246
2017-05-16 $3.59 $3.70 $3.56 $3.66 $3.53 530,469
2017-05-15 $3.71 $3.72 $3.50 $3.58 $3.45 941,736
2017-05-12 $3.63 $3.67 $3.52 $3.56 $3.43 769,831
2017-05-11 $3.52 $3.61 $3.52 $3.57 $3.44 771,729
2017-05-10 $3.51 $3.58 $3.43 $3.49 $3.36 811,379
2017-05-09 $3.40 $3.48 $3.32 $3.44 $3.31 788,180
2017-05-08 $3.40 $3.48 $3.31 $3.43 $3.30 756,102
2017-05-05 $3.28 $3.46 $3.23 $3.40 $3.27 992,227
2017-05-04 $3.30 $3.37 $3.10 $3.28 $3.16 1,613,132
2017-05-03 $3.33 $3.53 $3.30 $3.40 $3.27 1,259,079
2017-05-02 $3.19 $3.33 $3.14 $3.30 $3.18 933,314
2017-05-01 $3.25 $3.30 $3.08 $3.26 $3.14 1,331,184
2017-04-28 $3.40 $3.43 $3.29 $3.30 $3.18 811,129
2017-04-27 $3.57 $3.57 $3.31 $3.37 $3.24 813,314
2017-04-26 $3.45 $3.56 $3.36 $3.50 $3.37 1,528,447
2017-04-25 $3.56 $3.64 $3.36 $3.46 $3.33 1,302,937
2017-04-24 $3.66 $3.74 $3.56 $3.68 $3.54 730,635
2017-04-21 $3.86 $3.90 $3.76 $3.77 $3.63 641,041
2017-04-20 $3.84 $3.87 $3.73 $3.86 $3.72 586,885
2017-04-19 $4.00 $4.01 $3.63 $3.84 $3.70 1,546,725
2017-04-18 $4.10 $4.13 $4.00 $4.04 $3.89 653,809
2017-04-17 $4.17 $4.18 $3.94 $4.10 $3.95 1,355,633
2017-04-13 $4.38 $4.38 $4.12 $4.17 $4.01 1,297,090
2017-04-12 $4.38 $4.43 $4.25 $4.38 $4.22 903,720
2017-04-11 $4.41 $4.47 $4.34 $4.38 $4.22 721,686
2017-04-10 $4.23 $4.39 $4.12 $4.33 $4.17 495,262
2017-04-07 $4.49 $4.54 $4.21 $4.29 $4.13 908,120
2017-04-06 $4.38 $4.48 $4.34 $4.38 $4.22 755,767
2017-04-05 $4.42 $4.50 $4.33 $4.49 $4.32 880,749
2017-04-04 $4.47 $4.50 $4.42 $4.49 $4.32 476,918
2017-04-03 $4.52 $4.63 $4.39 $4.43 $4.26 826,882
2017-03-31 $4.41 $4.60 $4.36 $4.52 $4.35 606,258
2017-03-30 $4.33 $4.43 $4.31 $4.39 $4.22 444,462
2017-03-29 $4.38 $4.49 $4.28 $4.39 $4.22 471,580
2017-03-28 $4.52 $4.54 $4.24 $4.41 $4.24 888,006
2017-03-27 $4.56 $4.60 $4.43 $4.53 $4.36 719,846
2017-03-24 $4.35 $4.51 $4.31 $4.44 $4.27 562,081
2017-03-23 $4.55 $4.63 $4.33 $4.38 $4.22 1,240,565
2017-03-22 $4.73 $4.75 $4.50 $4.52 $4.35 799,071
2017-03-21 $4.83 $4.94 $4.60 $4.68 $4.50 1,187,079
2017-03-20 $4.52 $4.75 $4.51 $4.69 $4.51 734,206
2017-03-17 $4.64 $4.86 $4.41 $4.49 $4.32 1,982,250
2017-03-16 $4.79 $4.79 $4.52 $4.59 $4.42 927,741
2017-03-15 $4.20 $4.87 $4.18 $4.68 $4.50 1,326,562
2017-03-14 $4.54 $4.55 $4.08 $4.15 $3.99 1,168,512
2017-03-13 $4.63 $4.78 $4.51 $4.57 $4.40 1,181,027
2017-03-10 $4.28 $4.64 $4.25 $4.58 $4.41 939,978
2017-03-09 $4.28 $4.39 $4.18 $4.19 $4.03 417,915
2017-03-08 $4.28 $4.42 $4.27 $4.29 $4.13 555,321
2017-03-07 $4.24 $4.55 $4.21 $4.42 $4.25 637,768
2017-03-06 $4.53 $4.59 $4.21 $4.34 $4.18 1,107,256
2017-03-03 $4.62 $4.78 $4.51 $4.68 $4.50 761,558
2017-03-02 $4.96 $5.05 $4.59 $4.67 $4.49 1,418,810
2017-03-01 $4.92 $5.23 $4.66 $5.11 $4.92 1,714,111
2017-02-28 $5.21 $5.38 $5.10 $5.18 $4.98 597,294
2017-02-27 $5.59 $5.78 $5.04 $5.11 $4.92 1,934,574
2017-02-24 $5.96 $6.05 $5.51 $5.61 $5.40 926,436
2017-02-23 $6.17 $6.18 $5.76 $5.76 $5.54 1,095,846
2017-02-22 $5.84 $5.99 $5.66 $5.85 $5.63 818,207
2017-02-21 $5.79 $6.06 $5.58 $5.89 $5.67 960,286
2017-02-17 $6.11 $6.27 $5.88 $5.92 $5.70 1,020,388
2017-02-16 $5.98 $6.23 $5.96 $6.06 $5.83 1,149,159
2017-02-15 $5.91 $6.01 $5.85 $5.92 $5.70 648,967
2017-02-14 $6.13 $6.15 $5.90 $6.03 $5.80 725,632
2017-02-13 $6.04 $6.12 $5.95 $6.10 $5.87 552,548
2017-02-10 $5.70 $6.12 $5.70 $6.10 $5.87 762,267
2017-02-09 $6.01 $6.05 $5.76 $5.78 $5.56 907,900
2017-02-08 $6.23 $6.23 $5.94 $5.95 $5.72 912,306
2017-02-07 $6.11 $6.22 $5.92 $5.95 $5.72 1,386,875
2017-02-06 $5.75 $6.23 $5.63 $6.11 $5.88 1,991,067
2017-02-03 $5.46 $5.59 $5.38 $5.58 $5.37 592,501
2017-02-02 $5.58 $5.59 $5.40 $5.44 $5.23 636,009
2017-02-01 $5.26 $5.47 $5.24 $5.44 $5.23 700,275
2017-01-31 $5.34 $5.40 $5.25 $5.38 $5.17 775,950
2017-01-30 $5.33 $5.34 $5.15 $5.15 $4.95 820,596
2017-01-27 $5.21 $5.34 $5.19 $5.32 $5.12 437,760
2017-01-26 $5.07 $5.34 $5.06 $5.23 $5.03 886,976
2017-01-25 $5.11 $5.30 $5.06 $5.25 $5.05 732,196
2017-01-24 $5.41 $5.68 $5.17 $5.30 $5.10 1,410,501
2017-01-23 $5.38 $5.52 $5.32 $5.45 $5.24 809,608
2017-01-20 $5.16 $5.46 $5.13 $5.32 $5.12 672,998
2017-01-19 $5.07 $5.26 $5.02 $5.16 $4.96 1,010,384
2017-01-18 $5.39 $5.46 $5.08 $5.16 $4.96 1,162,369
2017-01-17 $5.53 $5.54 $5.31 $5.36 $5.15 1,086,568
2017-01-13 $5.20 $5.33 $5.09 $5.30 $5.10 545,665
2017-01-12 $5.55 $5.60 $5.18 $5.26 $5.06 1,138,945
2017-01-11 $5.30 $5.54 $5.07 $5.34 $5.14 1,402,254
2017-01-10 $5.34 $5.70 $5.17 $5.32 $5.12 1,590,024
2017-01-09 $5.38 $5.62 $5.17 $5.23 $5.03 1,948,951
2017-01-06 $5.23 $5.50 $4.92 $5.03 $4.84 1,594,042
2017-01-05 $5.13 $5.58 $5.08 $5.41 $5.20 2,107,907
2017-01-04 $5.00 $5.04 $4.62 $4.90 $4.71 1,354,679
2017-01-03 $4.37 $4.84 $4.33 $4.83 $4.64 1,508,658
2016-12-30 $4.97 $5.09 $4.30 $4.35 $4.18 2,761,943
2016-12-29 $4.30 $5.02 $4.23 $4.98 $4.79 1,959,228
2016-12-28 $4.08 $4.23 $4.01 $4.20 $4.04 648,942
2016-12-27 $4.08 $4.20 $3.92 $4.10 $3.94 725,945
2016-12-23 $3.97 $4.13 $3.95 $4.08 $3.92 475,906
2016-12-22 $3.98 $4.10 $3.93 $3.97 $3.82 535,178
2016-12-21 $4.00 $4.08 $3.96 $4.03 $3.87 433,783
2016-12-20 $3.91 $4.00 $3.73 $4.00 $3.85 1,036,731
2016-12-19 $3.83 $4.07 $3.79 $4.00 $3.85 922,308
2016-12-16 $3.90 $4.05 $3.80 $3.80 $3.65 2,851,134
2016-12-15 $4.02 $4.09 $3.73 $3.82 $3.67 1,387,867
2016-12-14 $4.63 $4.66 $4.16 $4.22 $4.06 1,008,282
2016-12-13 $4.39 $4.57 $4.39 $4.54 $4.36 440,861
2016-12-12 $4.50 $4.64 $4.32 $4.38 $4.21 833,901
2016-12-09 $4.69 $4.75 $4.43 $4.50 $4.33 1,004,373
2016-12-08 $4.65 $4.76 $4.56 $4.75 $4.57 590,022
2016-12-07 $4.75 $4.83 $4.62 $4.64 $4.45 769,440
2016-12-06 $4.80 $5.00 $4.52 $4.66 $4.47 1,052,703
2016-12-05 $4.63 $4.79 $4.40 $4.71 $4.52 861,533
2016-12-02 $4.52 $4.64 $4.43 $4.60 $4.41 897,393
2016-12-01 $4.26 $4.62 $4.16 $4.44 $4.26 865,233
2016-11-30 $4.33 $4.37 $4.21 $4.31 $4.13 693,163
2016-11-29 $4.28 $4.45 $4.25 $4.41 $4.23 413,894
2016-11-28 $4.32 $4.48 $4.23 $4.43 $4.25 1,021,755
2016-11-25 $4.20 $4.38 $4.17 $4.29 $4.11 276,714
2016-11-23 $4.20 $4.29 $4.08 $4.23 $4.06 900,716
2016-11-22 $4.50 $4.60 $4.21 $4.51 $4.33 1,013,403
2016-11-21 $4.48 $4.57 $4.35 $4.47 $4.29 798,549
2016-11-18 $4.05 $4.40 $4.05 $4.38 $4.20 703,968
2016-11-17 $4.41 $4.72 $4.26 $4.34 $4.16 1,444,534
2016-11-16 $4.58 $4.63 $4.35 $4.49 $4.31 1,115,562
2016-11-15 $4.53 $4.71 $4.39 $4.64 $4.45 912,676
2016-11-14 $4.10 $4.58 $4.06 $4.52 $4.33 1,244,782
2016-11-11 $4.91 $4.96 $4.26 $4.28 $4.10 2,225,544
2016-11-10 $5.49 $5.51 $4.92 $4.99 $4.79 1,725,287
2016-11-09 $5.85 $5.90 $5.24 $5.51 $5.28 2,046,647
2016-11-08 $5.41 $5.58 $5.12 $5.14 $4.93 1,259,955
2016-11-07 $5.29 $5.39 $5.08 $5.25 $5.03 1,364,960
2016-11-04 $5.87 $5.88 $5.37 $5.49 $5.26 1,113,150
2016-11-03 $5.80 $5.98 $5.72 $5.89 $5.65 883,740
2016-11-02 $6.20 $6.45 $5.72 $5.77 $5.53 1,694,129
2016-11-01 $5.86 $6.13 $5.82 $5.88 $5.64 916,101
2016-10-31 $5.45 $5.70 $5.33 $5.68 $5.45 805,645
2016-10-28 $5.39 $5.61 $5.33 $5.44 $5.22 651,513
2016-10-27 $5.72 $5.74 $5.34 $5.39 $5.17 599,795
2016-10-26 $5.80 $5.95 $5.54 $5.63 $5.40 499,813
2016-10-25 $5.82 $5.97 $5.62 $5.84 $5.60 683,688
2016-10-24 $5.88 $5.97 $5.50 $5.63 $5.40 676,596
2016-10-21 $5.85 $5.98 $5.70 $5.79 $5.55 511,757
2016-10-20 $6.07 $6.09 $5.72 $5.89 $5.65 532,888
2016-10-19 $5.90 $6.17 $5.81 $6.04 $5.79 1,205,721
2016-10-18 $5.61 $5.88 $5.44 $5.79 $5.55 892,454
2016-10-17 $5.24 $5.48 $5.24 $5.44 $5.22 771,748
2016-10-14 $5.27 $5.52 $5.15 $5.23 $5.01 943,594
2016-10-13 $5.42 $5.64 $5.40 $5.48 $5.25 851,070
2016-10-12 $5.21 $5.49 $5.17 $5.41 $5.19 973,040
2016-10-11 $5.20 $5.35 $5.14 $5.16 $4.95 793,877
2016-10-10 $5.35 $5.49 $5.20 $5.25 $5.03 1,123,422
2016-10-07 $5.78 $6.03 $5.21 $5.25 $5.03 2,169,311
2016-10-06 $5.50 $5.85 $5.47 $5.49 $5.26 1,108,966
2016-10-05 $6.11 $6.11 $5.43 $5.80 $5.56 1,745,918
2016-10-04 $6.86 $6.86 $5.86 $5.91 $5.66 2,680,793
2016-10-03 $7.37 $7.48 $7.13 $7.26 $6.96 1,004,714
2016-09-30 $7.96 $8.22 $7.32 $7.42 $7.11 2,650,584
2016-09-29 $7.40 $7.89 $7.40 $7.78 $7.46 1,768,555
2016-09-28 $7.14 $7.59 $7.05 $7.43 $7.12 1,469,291
2016-09-27 $6.97 $7.18 $6.83 $7.14 $6.84 1,133,387
2016-09-26 $7.11 $7.25 $6.93 $6.98 $6.69 748,869
2016-09-23 $7.03 $7.35 $6.88 $7.00 $6.71 977,593
2016-09-22 $7.27 $7.49 $6.94 $7.05 $6.76 1,236,196
2016-09-21 $6.59 $7.14 $6.53 $7.14 $6.84 2,081,273
2016-09-20 $6.36 $6.51 $6.25 $6.45 $6.18 626,868
2016-09-19 $6.44 $6.52 $6.25 $6.36 $6.10 732,150
2016-09-16 $6.16 $6.46 $5.96 $6.36 $6.10 3,894,730
2016-09-15 $6.25 $6.57 $6.10 $6.34 $6.08 1,137,294
2016-09-14 $6.42 $6.50 $6.24 $6.31 $6.05 1,066,349
2016-09-13 $6.28 $6.45 $6.06 $6.14 $5.88 1,048,067
2016-09-12 $5.69 $6.50 $5.55 $6.44 $6.17 1,784,774
2016-09-09 $6.35 $6.35 $5.73 $5.80 $5.56 1,353,516
2016-09-08 $6.30 $6.50 $6.26 $6.32 $6.06 534,826
2016-09-07 $6.55 $6.55 $6.16 $6.48 $6.21 956,812
2016-09-06 $6.38 $6.60 $6.13 $6.50 $6.23 1,563,782
2016-09-02 $5.78 $5.94 $5.51 $5.94 $5.69 1,291,446
2016-09-01 $5.13 $5.47 $5.08 $5.43 $5.20 665,863
2016-08-31 $5.14 $5.24 $4.96 $5.22 $5.00 1,288,853
2016-08-30 $5.43 $5.51 $5.20 $5.28 $5.06 829,914
2016-08-29 $5.65 $5.65 $5.25 $5.53 $5.30 565,702
2016-08-26 $5.49 $5.70 $5.31 $5.44 $5.21 1,065,684
2016-08-25 $5.21 $5.49 $5.10 $5.36 $5.14 1,020,689
2016-08-24 $5.58 $5.64 $5.10 $5.26 $5.04 1,525,893
2016-08-23 $5.82 $6.13 $5.80 $5.82 $5.58 866,344
2016-08-22 $6.00 $6.03 $5.46 $5.81 $5.57 1,049,372
2016-08-19 $6.24 $6.25 $6.05 $6.11 $5.85 975,936
2016-08-18 $6.29 $6.40 $6.18 $6.40 $6.13 670,228
2016-08-17 $6.45 $6.45 $5.87 $6.23 $5.97 2,175,952
2016-08-16 $6.64 $6.69 $6.43 $6.44 $6.17 711,176
2016-08-15 $6.53 $6.75 $6.51 $6.60 $6.32 705,143
2016-08-12 $6.62 $6.74 $6.38 $6.53 $6.26 676,727
2016-08-11 $6.75 $6.86 $6.55 $6.56 $6.29 876,808
2016-08-10 $6.74 $6.87 $6.53 $6.75 $6.47 807,052
2016-08-09 $6.47 $6.65 $6.47 $6.60 $6.32 591,174
2016-08-08 $6.42 $6.61 $6.35 $6.45 $6.18 657,997
2016-08-05 $6.57 $6.59 $6.12 $6.45 $6.18 1,281,090
2016-08-04 $6.51 $6.88 $6.41 $6.70 $6.42 1,618,684
2016-08-03 $5.99 $6.50 $5.74 $6.45 $6.18 1,769,143
2016-08-02 $5.90 $6.07 $5.84 $5.90 $5.65 1,329,660
2016-08-01 $5.60 $5.80 $5.49 $5.74 $5.50 910,324
2016-07-29 $5.51 $5.64 $5.40 $5.62 $5.38 1,291,785
2016-07-28 $5.42 $5.47 $5.21 $5.32 $5.10 643,491
2016-07-27 $5.13 $5.37 $4.97 $5.37 $5.14 1,137,764
2016-07-26 $4.88 $5.10 $4.85 $5.08 $4.87 554,470
2016-07-25 $4.79 $4.99 $4.73 $4.87 $4.67 768,384
2016-07-22 $5.10 $5.22 $4.97 $5.04 $4.83 681,565
2016-07-21 $4.84 $5.26 $4.84 $5.24 $5.02 991,883
2016-07-20 $5.10 $5.14 $4.77 $4.82 $4.62 1,218,219
2016-07-19 $5.26 $5.41 $5.17 $5.30 $5.08 687,518
2016-07-18 $5.60 $5.60 $5.27 $5.40 $5.17 688,703
2016-07-15 $5.29 $5.58 $5.20 $5.42 $5.19 818,859
2016-07-14 $5.32 $5.50 $5.10 $5.33 $5.11 1,222,113
2016-07-13 $5.08 $5.50 $4.91 $5.50 $5.27 1,523,676
2016-07-12 $5.40 $5.40 $4.87 $4.90 $4.69 1,866,928
2016-07-11 $4.88 $5.44 $4.88 $5.34 $5.12 2,167,034
2016-07-08 $4.53 $4.86 $4.46 $4.86 $4.66 998,974
2016-07-07 $4.58 $4.65 $4.35 $4.47 $4.28 1,166,995
2016-07-06 $4.43 $4.69 $4.32 $4.60 $4.40 1,740,162
2016-07-05 $3.93 $4.26 $3.92 $4.18 $4.00 1,456,708
2016-07-01 $3.65 $3.94 $3.61 $3.90 $3.73 1,299,545
2016-06-30 $3.56 $3.59 $3.41 $3.59 $3.44 835,738
2016-06-29 $3.46 $3.60 $3.44 $3.57 $3.42 780,632
2016-06-28 $3.22 $3.48 $3.19 $3.41 $3.27 933,235
2016-06-27 $3.50 $3.51 $3.24 $3.27 $3.13 1,294,997
2016-06-24 $3.73 $3.75 $3.31 $3.45 $3.30 5,437,477
2016-06-23 $3.23 $3.48 $3.20 $3.26 $3.12 1,210,727
2016-06-22 $3.24 $3.34 $3.13 $3.30 $3.16 749,729
2016-06-21 $3.13 $3.32 $3.13 $3.32 $3.18 624,539
2016-06-20 $3.26 $3.36 $3.12 $3.35 $3.21 611,781
2016-06-17 $3.43 $3.49 $3.27 $3.34 $3.20 1,090,287
2016-06-16 $3.77 $3.82 $3.36 $3.43 $3.28 1,173,325
2016-06-15 $3.33 $3.54 $3.30 $3.51 $3.36 1,091,008
2016-06-14 $3.35 $3.40 $3.20 $3.31 $3.17 614,367
2016-06-13 $3.61 $3.61 $3.26 $3.37 $3.23 880,346
2016-06-10 $3.60 $3.75 $3.33 $3.45 $3.30 1,038,761
2016-06-09 $3.45 $3.59 $3.37 $3.50 $3.35 693,470
2016-06-08 $3.46 $3.60 $3.45 $3.48 $3.33 953,736
2016-06-07 $3.41 $3.45 $3.30 $3.33 $3.19 525,044
2016-06-06 $3.49 $3.51 $3.35 $3.48 $3.33 810,253
2016-06-03 $3.20 $3.49 $3.20 $3.40 $3.25 1,277,696
2016-06-02 $3.03 $3.09 $2.96 $3.00 $2.87 298,718
2016-06-01 $3.11 $3.15 $3.00 $3.09 $2.96 516,272
2016-05-31 $2.91 $3.13 $2.82 $3.09 $2.96 902,477
2016-05-27 $3.10 $3.13 $2.92 $2.98 $2.85 915,731
2016-05-26 $3.31 $3.43 $3.13 $3.16 $3.02 509,322
2016-05-25 $2.93 $3.15 $2.90 $3.15 $3.02 696,774
2016-05-24 $3.42 $3.44 $2.95 $3.00 $2.87 1,674,420
2016-05-23 $3.29 $3.61 $3.29 $3.55 $3.40 504,896
2016-05-20 $3.48 $3.54 $3.35 $3.50 $3.35 605,164
2016-05-19 $3.37 $3.51 $3.01 $3.49 $3.34 1,777,838
2016-05-18 $3.80 $3.88 $3.50 $3.52 $3.37 921,511
2016-05-17 $3.71 $3.88 $3.65 $3.85 $3.69 955,722
2016-05-16 $3.73 $3.76 $3.53 $3.70 $3.54 655,319
2016-05-13 $3.38 $3.64 $3.37 $3.45 $3.30 829,821
2016-05-12 $3.55 $3.64 $3.31 $3.32 $3.18 855,180
2016-05-11 $3.49 $3.54 $3.30 $3.50 $3.35 748,721
2016-05-10 $3.11 $3.35 $3.05 $3.33 $3.19 622,880
2016-05-09 $3.25 $3.35 $3.08 $3.14 $3.01 1,013,832
2016-05-06 $3.30 $3.54 $3.29 $3.38 $3.23 1,261,622
2016-05-05 $3.05 $3.27 $2.99 $3.23 $3.09 791,767
2016-05-04 $3.29 $3.29 $2.90 $2.92 $2.79 1,129,489
2016-05-03 $3.44 $3.45 $3.10 $3.21 $3.07 1,064,172
2016-05-02 $3.43 $3.50 $3.31 $3.39 $3.24 1,266,545
2016-04-29 $3.14 $3.30 $3.13 $3.29 $3.15 1,019,603
2016-04-28 $2.98 $3.10 $2.91 $3.09 $2.96 689,693
2016-04-27 $2.98 $3.03 $2.88 $2.95 $2.82 568,459
2016-04-26 $2.89 $2.99 $2.77 $2.98 $2.85 504,837
2016-04-25 $3.00 $3.03 $2.85 $2.89 $2.76 530,917
2016-04-22 $2.97 $3.08 $2.95 $2.99 $2.86 494,761
2016-04-21 $3.00 $3.08 $2.92 $2.96 $2.83 516,341
2016-04-20 $3.10 $3.14 $2.87 $2.94 $2.81 867,926
2016-04-19 $3.03 $3.14 $2.92 $3.05 $2.92 775,209
2016-04-18 $2.80 $2.91 $2.77 $2.90 $2.77 583,383
2016-04-15 $2.75 $2.82 $2.70 $2.77 $2.65 433,114
2016-04-14 $2.64 $2.75 $2.62 $2.72 $2.60 501,649
2016-04-13 $2.70 $2.82 $2.65 $2.68 $2.56 474,476
2016-04-12 $2.68 $2.81 $2.60 $2.78 $2.66 755,514
2016-04-11 $2.52 $2.68 $2.51 $2.68 $2.56 840,371
2016-04-08 $2.46 $2.50 $2.42 $2.50 $2.39 388,849
2016-04-07 $2.46 $2.50 $2.41 $2.44 $2.33 437,294
2016-04-06 $2.37 $2.40 $2.34 $2.40 $2.29 282,946
2016-04-05 $2.37 $2.39 $2.31 $2.38 $2.28 278,751
2016-04-04 $2.39 $2.39 $2.24 $2.28 $2.18 338,755
2016-04-01 $2.28 $2.41 $2.22 $2.40 $2.29 651,690
2016-03-31 $2.42 $2.44 $2.33 $2.33 $2.23 259,529
2016-03-30 $2.45 $2.46 $2.33 $2.37 $2.27 342,574
2016-03-29 $2.31 $2.50 $2.27 $2.44 $2.33 526,911
2016-03-28 $2.31 $2.31 $2.24 $2.30 $2.20 184,982
2016-03-24 $2.20 $2.32 $2.20 $2.30 $2.20 206,496
2016-03-23 $2.36 $2.40 $2.22 $2.25 $2.15 570,389
2016-03-22 $2.49 $2.50 $2.42 $2.47 $2.36 329,013
2016-03-21 $2.39 $2.49 $2.38 $2.42 $2.31 527,029
2016-03-18 $2.28 $2.45 $2.28 $2.44 $2.33 1,632,094
2016-03-17 $2.40 $2.45 $2.27 $2.30 $2.20 659,357
2016-03-16 $2.12 $2.37 $2.12 $2.35 $2.25 574,039
2016-03-15 $2.22 $2.25 $2.12 $2.21 $2.11 366,317
2016-03-14 $2.32 $2.35 $2.22 $2.26 $2.16 774,869
2016-03-11 $2.28 $2.33 $2.22 $2.26 $2.16 323,570
2016-03-10 $2.10 $2.35 $2.10 $2.27 $2.17 873,822
2016-03-09 $2.05 $2.30 $2.02 $2.20 $2.10 764,055
2016-03-08 $2.31 $2.37 $2.15 $2.16 $2.06 499,065
2016-03-07 $2.20 $2.32 $2.17 $2.23 $2.13 501,787
2016-03-04 $2.19 $2.40 $2.09 $2.12 $2.03 1,207,421
2016-03-03 $2.04 $2.17 $2.02 $2.14 $2.04 876,980
2016-03-02 $1.93 $2.01 $1.85 $1.99 $1.90 495,806
2016-03-01 $1.97 $1.98 $1.90 $1.92 $1.83 420,627
2016-02-29 $1.96 $1.99 $1.91 $1.96 $1.87 379,307
2016-02-26 $1.94 $1.98 $1.89 $1.94 $1.85 438,892
2016-02-25 $1.99 $2.00 $1.91 $1.95 $1.86 348,501
2016-02-24 $1.96 $2.08 $1.89 $1.91 $1.82 970,787
2016-02-23 $1.86 $1.94 $1.85 $1.91 $1.82 690,540
2016-02-22 $1.68 $1.81 $1.68 $1.81 $1.73 645,652
2016-02-19 $1.74 $1.80 $1.73 $1.74 $1.66 657,619
2016-02-18 $1.70 $1.79 $1.67 $1.77 $1.69 874,749
2016-02-17 $1.61 $1.74 $1.59 $1.69 $1.61 416,226
2016-02-16 $1.66 $1.69 $1.55 $1.62 $1.55 433,913
2016-02-12 $1.70 $1.80 $1.66 $1.69 $1.61 862,072
2016-02-11 $1.75 $1.77 $1.63 $1.71 $1.63 1,011,073
2016-02-10 $1.55 $1.68 $1.50 $1.58 $1.51 560,214
2016-02-09 $1.75 $1.75 $1.55 $1.59 $1.52 504,262
2016-02-08 $1.63 $1.73 $1.62 $1.70 $1.62 899,848
2016-02-05 $1.45 $1.61 $1.42 $1.57 $1.50 504,446
2016-02-04 $1.36 $1.58 $1.36 $1.48 $1.41 844,382
2016-02-03 $1.25 $1.34 $1.25 $1.33 $1.27 700,836
2016-02-02 $1.37 $1.40 $1.26 $1.26 $1.20 457,206
2016-02-01 $1.35 $1.46 $1.35 $1.38 $1.32 298,345
2016-01-29 $1.35 $1.39 $1.34 $1.34 $1.28 396,825
2016-01-28 $1.35 $1.39 $1.34 $1.36 $1.30 183,855
2016-01-27 $1.38 $1.42 $1.32 $1.40 $1.34 362,939
2016-01-26 $1.34 $1.40 $1.34 $1.37 $1.31 411,125
2016-01-25 $1.28 $1.38 $1.28 $1.30 $1.24 313,881
2016-01-22 $1.30 $1.32 $1.26 $1.30 $1.24 228,557
2016-01-21 $1.18 $1.27 $1.18 $1.26 $1.20 236,447
2016-01-20 $1.17 $1.20 $1.14 $1.19 $1.14 389,353
2016-01-19 $1.26 $1.26 $1.15 $1.15 $1.10 541,840
2016-01-15 $1.31 $1.31 $1.20 $1.26 $1.20 285,460
2016-01-14 $1.26 $1.29 $1.20 $1.23 $1.17 292,936
2016-01-13 $1.24 $1.32 $1.22 $1.32 $1.26 355,782
2016-01-12 $1.27 $1.30 $1.18 $1.25 $1.19 667,474
2016-01-11 $1.55 $1.55 $1.15 $1.31 $1.25 1,232,274
2016-01-08 $1.56 $1.64 $1.55 $1.58 $1.51 475,643
2016-01-07 $1.68 $1.74 $1.60 $1.65 $1.57 629,482
2016-01-06 $1.67 $1.76 $1.66 $1.68 $1.60 364,842
2016-01-05 $1.69 $1.74 $1.58 $1.64 $1.56 487,153
2016-01-04 $1.69 $1.78 $1.64 $1.68 $1.60 517,859
2015-12-31 $1.63 $1.69 $1.60 $1.66 $1.58 582,105
2015-12-30 $1.74 $1.83 $1.61 $1.69 $1.61 1,294,913
2015-12-29 $1.93 $1.93 $1.74 $1.81 $1.73 877,522
2015-12-28 $2.10 $2.12 $1.89 $1.91 $1.82 1,039,367
2015-12-24 $2.14 $2.24 $2.13 $2.24 $2.14 300,149
2015-12-23 $2.10 $2.14 $2.07 $2.14 $2.04 394,415
2015-12-22 $2.12 $2.12 $2.07 $2.09 $1.99 105,875
2015-12-21 $2.10 $2.13 $2.06 $2.11 $2.01 209,139
2015-12-18 $2.02 $2.15 $2.00 $2.07 $1.97 701,985
2015-12-17 $2.11 $2.13 $2.00 $2.01 $1.92 548,903
2015-12-16 $2.13 $2.18 $2.08 $2.17 $2.07 389,568
2015-12-15 $2.12 $2.13 $2.06 $2.06 $1.96 318,238
2015-12-14 $2.16 $2.19 $2.07 $2.10 $2.00 360,688
2015-12-11 $2.14 $2.23 $2.10 $2.19 $2.09 301,387
2015-12-10 $2.14 $2.21 $2.14 $2.15 $2.05 178,980
2015-12-09 $2.17 $2.23 $2.10 $2.17 $2.07 377,727
2015-12-08 $2.20 $2.20 $2.11 $2.11 $2.00 285,440
2015-12-07 $2.31 $2.34 $2.15 $2.20 $2.09 367,323
2015-12-04 $2.31 $2.39 $2.30 $2.34 $2.22 375,395
2015-12-03 $2.31 $2.35 $2.25 $2.30 $2.18 250,889
2015-12-02 $2.25 $2.32 $2.20 $2.26 $2.14 194,221
2015-12-01 $2.26 $2.34 $2.23 $2.32 $2.20 193,403
2015-11-30 $2.22 $2.31 $2.20 $2.23 $2.12 430,971
2015-11-27 $2.21 $2.28 $2.21 $2.25 $2.14 96,020
2015-11-25 $2.26 $2.35 $2.24 $2.26 $2.14 135,178
2015-11-24 $2.31 $2.39 $2.25 $2.29 $2.17 240,844
2015-11-23 $2.24 $2.26 $2.18 $2.26 $2.14 210,646
2015-11-20 $2.38 $2.40 $2.21 $2.24 $2.13 201,299
2015-11-19 $2.30 $2.45 $2.27 $2.36 $2.24 304,287
2015-11-18 $2.17 $2.30 $2.13 $2.27 $2.15 264,092
2015-11-17 $2.26 $2.26 $2.11 $2.16 $2.05 310,616
2015-11-16 $2.25 $2.30 $2.21 $2.27 $2.15 166,093
2015-11-13 $2.15 $2.30 $2.15 $2.26 $2.14 245,441
2015-11-12 $2.20 $2.29 $2.16 $2.16 $2.05 257,461
2015-11-11 $2.23 $2.28 $2.20 $2.28 $2.16 267,848
2015-11-10 $2.30 $2.30 $2.20 $2.24 $2.13 234,191
2015-11-09 $2.28 $2.34 $2.16 $2.34 $2.22 468,239
2015-11-06 $2.36 $2.37 $2.24 $2.25 $2.14 554,052
2015-11-05 $2.54 $2.65 $2.40 $2.44 $2.31 325,116
2015-11-04 $2.84 $2.84 $2.42 $2.44 $2.31 386,165
2015-11-03 $2.55 $2.69 $2.51 $2.65 $2.50 201,981
2015-11-02 $2.56 $2.67 $2.46 $2.60 $2.46 238,784
2015-10-30 $2.55 $2.63 $2.52 $2.60 $2.46 350,352
2015-10-29 $2.69 $2.69 $2.51 $2.56 $2.42 356,745
2015-10-28 $2.97 $3.00 $2.62 $2.69 $2.54 326,806
2015-10-27 $2.67 $2.82 $2.58 $2.66 $2.51 435,613
2015-10-26 $3.15 $3.18 $2.75 $2.80 $2.65 221,630
2015-10-23 $2.93 $2.94 $2.75 $2.83 $2.67 286,217
2015-10-22 $2.76 $2.87 $2.72 $2.81 $2.65 201,806
2015-10-21 $3.07 $3.07 $2.73 $2.76 $2.61 238,596
2015-10-20 $2.79 $2.96 $2.71 $2.91 $2.75 386,438
2015-10-19 $3.01 $3.02 $2.75 $2.77 $2.62 508,029
2015-10-16 $3.20 $3.20 $2.95 $3.00 $2.83 329,031
2015-10-15 $2.98 $3.12 $2.90 $3.12 $2.95 447,474
2015-10-14 $2.87 $3.11 $2.75 $2.98 $2.82 465,769
2015-10-13 $2.83 $2.92 $2.76 $2.79 $2.64 287,006
2015-10-12 $3.12 $3.15 $2.78 $2.88 $2.72 477,642
2015-10-09 $2.92 $3.00 $2.89 $2.98 $2.82 430,094
2015-10-08 $2.76 $2.88 $2.72 $2.82 $2.66 334,016
2015-10-07 $2.85 $2.91 $2.68 $2.88 $2.72 495,853
2015-10-06 $2.76 $3.15 $2.75 $2.77 $2.61 882,769
2015-10-05 $2.70 $2.79 $2.68 $2.71 $2.55 298,113
2015-10-02 $2.64 $2.70 $2.56 $2.67 $2.51 282,864
2015-10-01 $2.59 $2.67 $2.46 $2.51 $2.36 147,077
2015-09-30 $2.40 $2.55 $2.27 $2.53 $2.38 1,511,631
2015-09-29 $2.57 $2.63 $2.41 $2.46 $2.32 173,140
2015-09-28 $2.55 $2.61 $2.50 $2.52 $2.37 215,038
2015-09-25 $2.73 $2.76 $2.64 $2.64 $2.49 227,076
2015-09-24 $2.66 $2.80 $2.63 $2.75 $2.59 383,520
2015-09-23 $2.59 $2.65 $2.53 $2.57 $2.42 203,730
2015-09-22 $2.60 $2.64 $2.50 $2.50 $2.35 227,859
2015-09-21 $2.70 $2.82 $2.60 $2.72 $2.56 335,409
2015-09-18 $2.69 $2.72 $2.55 $2.70 $2.54 958,756
2015-09-17 $2.51 $2.65 $2.45 $2.65 $2.49 325,927
2015-09-16 $2.43 $2.51 $2.41 $2.49 $2.34 569,556
2015-09-15 $2.41 $2.45 $2.35 $2.37 $2.23 234,040
2015-09-14 $2.44 $2.47 $2.35 $2.38 $2.24 288,870
2015-09-11 $2.30 $2.46 $2.25 $2.46 $2.32 298,011
2015-09-10 $2.33 $2.36 $2.26 $2.30 $2.17 402,424
2015-09-09 $2.34 $2.39 $2.25 $2.30 $2.17 298,370
2015-09-08 $2.35 $2.42 $2.30 $2.37 $2.22 261,060
2015-09-04 $2.35 $2.39 $2.25 $2.34 $2.19 284,658
2015-09-03 $2.29 $2.42 $2.27 $2.35 $2.20 372,837
2015-09-02 $2.35 $2.38 $2.21 $2.24 $2.10 359,000
2015-09-01 $2.45 $2.45 $2.32 $2.35 $2.20 240,281
2015-08-31 $2.45 $2.45 $2.30 $2.38 $2.23 207,503
2015-08-28 $2.39 $2.55 $2.35 $2.41 $2.26 479,410
2015-08-27 $2.17 $2.34 $2.11 $2.30 $2.16 430,001
2015-08-26 $2.22 $2.27 $2.14 $2.16 $2.02 381,186
2015-08-25 $2.35 $2.40 $2.25 $2.29 $2.15 262,293
2015-08-24 $2.58 $2.59 $2.28 $2.36 $2.21 534,770
2015-08-21 $2.76 $2.79 $2.54 $2.58 $2.42 529,448
2015-08-20 $2.53 $2.71 $2.45 $2.64 $2.47 708,139
2015-08-19 $2.37 $2.43 $2.32 $2.39 $2.24 350,998
2015-08-18 $2.39 $2.39 $2.20 $2.23 $2.09 331,167
2015-08-17 $2.40 $2.50 $2.32 $2.37 $2.22 392,641
2015-08-14 $2.45 $2.46 $2.26 $2.37 $2.22 307,653
2015-08-13 $2.49 $2.54 $2.35 $2.37 $2.22 337,536
2015-08-12 $2.44 $2.54 $2.43 $2.54 $2.38 500,807
2015-08-11 $2.50 $2.50 $2.31 $2.38 $2.23 426,120
2015-08-10 $2.27 $2.42 $2.22 $2.35 $2.20 392,879
2015-08-07 $2.40 $2.53 $2.25 $2.25 $2.11 570,297
2015-08-06 $2.02 $2.38 $2.02 $2.38 $2.22 676,124
2015-08-05 $2.18 $2.23 $2.00 $2.00 $1.87 577,345
2015-08-04 $2.29 $2.29 $2.11 $2.18 $2.03 274,310
2015-08-03 $2.20 $2.20 $2.13 $2.13 $1.99 275,692
2015-07-31 $2.25 $2.28 $2.18 $2.21 $2.06 324,237
2015-07-30 $2.15 $2.25 $2.15 $2.23 $2.08 330,701
2015-07-29 $2.20 $2.30 $2.17 $2.20 $2.05 344,256
2015-07-28 $2.17 $2.20 $2.13 $2.17 $2.03 460,932
2015-07-27 $2.20 $2.33 $2.14 $2.15 $2.01 636,545
2015-07-24 $2.08 $2.25 $2.04 $2.25 $2.10 651,742
2015-07-23 $2.20 $2.20 $2.05 $2.08 $1.94 609,547
2015-07-22 $2.17 $2.17 $2.11 $2.13 $1.99 714,101
2015-07-21 $2.11 $2.25 $2.09 $2.18 $2.03 1,174,595
2015-07-20 $2.15 $2.17 $1.99 $2.00 $1.87 1,201,873
2015-07-17 $2.39 $2.40 $2.22 $2.23 $2.08 628,301
2015-07-16 $2.36 $2.42 $2.35 $2.38 $2.22 379,056
2015-07-15 $2.51 $2.53 $2.36 $2.36 $2.20 395,742
2015-07-14 $2.63 $2.63 $2.49 $2.49 $2.32 313,107
2015-07-13 $2.54 $2.66 $2.42 $2.66 $2.48 309,821
2015-07-10 $2.50 $2.52 $2.43 $2.49 $2.32 212,002
2015-07-09 $2.54 $2.56 $2.42 $2.48 $2.31 427,136
2015-07-08 $2.45 $2.55 $2.39 $2.52 $2.34 542,955
2015-07-07 $2.58 $2.60 $2.35 $2.39 $2.22 989,950
2015-07-06 $2.67 $2.72 $2.59 $2.59 $2.41 529,463
2015-07-02 $2.62 $2.69 $2.58 $2.68 $2.49 562,847
2015-07-01 $2.78 $2.80 $2.56 $2.59 $2.41 715,888
2015-06-30 $2.87 $2.90 $2.76 $2.76 $2.57 474,837
2015-06-29 $2.77 $2.92 $2.77 $2.92 $2.71 555,980
2015-06-26 $2.87 $2.90 $2.74 $2.80 $2.60 3,435,430
2015-06-25 $2.95 $3.01 $2.88 $2.91 $2.70 518,652
2015-06-24 $2.97 $3.02 $2.94 $2.96 $2.75 436,372
2015-06-23 $2.97 $3.01 $2.91 $3.00 $2.79 695,842
2015-06-22 $2.80 $3.05 $2.80 $3.00 $2.79 757,651
2015-06-19 $2.98 $2.99 $2.76 $2.76 $2.57 1,230,292
2015-06-18 $3.00 $3.06 $2.95 $2.97 $2.76 338,675
2015-06-17 $2.85 $3.00 $2.85 $2.98 $2.77 509,659
2015-06-16 $2.96 $2.98 $2.84 $2.86 $2.66 520,748
2015-06-15 $2.94 $3.06 $2.93 $2.99 $2.78 530,797
2015-06-12 $2.96 $2.97 $2.93 $2.97 $2.76 246,644
2015-06-11 $2.98 $2.99 $2.94 $2.94 $2.73 181,528
2015-06-10 $2.98 $3.00 $2.95 $2.99 $2.78 316,602
2015-06-09 $3.00 $3.01 $2.94 $2.94 $2.73 339,468
2015-06-08 $3.05 $3.05 $2.96 $2.99 $2.77 452,569
2015-06-05 $2.97 $3.01 $2.93 $2.96 $2.74 353,408
2015-06-04 $2.98 $3.00 $2.97 $2.98 $2.76 239,304
2015-06-03 $3.04 $3.05 $3.00 $3.01 $2.79 350,829
2015-06-02 $3.00 $3.11 $2.98 $3.06 $2.83 458,016
2015-06-01 $3.00 $3.06 $2.95 $2.97 $2.75 534,323
2015-05-29 $3.02 $3.06 $2.93 $2.93 $2.71 1,095,414
2015-05-28 $3.05 $3.08 $3.00 $3.01 $2.79 492,240
2015-05-27 $3.00 $3.19 $2.99 $3.04 $2.82 330,374
2015-05-26 $3.05 $3.17 $2.99 $3.14 $2.91 640,783
2015-05-22 $3.09 $3.12 $3.05 $3.11 $2.88 424,252
2015-05-21 $3.10 $3.14 $3.06 $3.07 $2.84 389,379
2015-05-20 $3.17 $3.20 $3.09 $3.09 $2.86 371,991
2015-05-19 $3.30 $3.30 $3.16 $3.17 $2.94 487,703
2015-05-18 $3.44 $3.44 $3.30 $3.32 $3.08 403,018
2015-05-15 $3.40 $3.49 $3.29 $3.44 $3.19 699,728
2015-05-14 $3.26 $3.37 $3.25 $3.28 $3.04 330,107
2015-05-13 $3.36 $3.40 $3.19 $3.23 $2.99 760,787
2015-05-12 $3.36 $3.36 $3.25 $3.32 $3.08 313,574
2015-05-11 $3.35 $3.35 $3.21 $3.31 $3.07 317,224
2015-05-08 $3.22 $3.37 $3.22 $3.34 $3.09 236,844
2015-05-07 $3.28 $3.33 $3.20 $3.23 $2.99 384,309
2015-05-06 $3.33 $3.42 $3.24 $3.27 $3.02 401,517
2015-05-05 $3.41 $3.44 $3.35 $3.40 $3.14 185,369
2015-05-04 $3.51 $3.54 $3.39 $3.39 $3.13 248,600
2015-05-01 $3.36 $3.48 $3.32 $3.46 $3.20 277,425
2015-04-30 $3.45 $3.47 $3.36 $3.37 $3.11 327,110
2015-04-29 $3.49 $3.53 $3.46 $3.50 $3.23 417,648
2015-04-28 $3.45 $3.55 $3.42 $3.47 $3.20 554,661
2015-04-27 $3.44 $3.50 $3.39 $3.41 $3.15 292,853
2015-04-24 $3.41 $3.42 $3.31 $3.38 $3.12 259,724
2015-04-23 $3.33 $3.47 $3.33 $3.42 $3.16 172,839
2015-04-22 $3.45 $3.45 $3.30 $3.36 $3.10 262,364
2015-04-21 $3.44 $3.49 $3.40 $3.44 $3.18 203,300
2015-04-20 $3.47 $3.50 $3.35 $3.48 $3.21 259,729
2015-04-17 $3.47 $3.51 $3.42 $3.44 $3.18 274,992
2015-04-16 $3.59 $3.60 $3.41 $3.48 $3.21 329,044
2015-04-15 $3.48 $3.62 $3.48 $3.59 $3.32 375,136
2015-04-14 $3.48 $3.51 $3.41 $3.49 $3.22 280,403
2015-04-13 $3.46 $3.55 $3.35 $3.49 $3.22 324,953
2015-04-10 $3.51 $3.54 $3.45 $3.46 $3.20 346,804
2015-04-09 $3.46 $3.50 $3.38 $3.48 $3.21 274,093
2015-04-08 $3.44 $3.54 $3.42 $3.46 $3.19 307,149
2015-04-07 $3.58 $3.58 $3.36 $3.48 $3.20 378,644
2015-04-06 $3.50 $3.65 $3.50 $3.60 $3.31 530,143
2015-04-02 $3.49 $3.57 $3.43 $3.46 $3.19 532,917
2015-04-01 $3.21 $3.54 $3.21 $3.49 $3.21 915,121
2015-03-31 $3.24 $3.26 $3.06 $3.19 $2.94 638,286
2015-03-30 $3.32 $3.32 $3.22 $3.26 $3.00 423,417
2015-03-27 $3.22 $3.37 $3.16 $3.32 $3.06 403,418
2015-03-26 $3.35 $3.41 $3.20 $3.24 $2.98 545,287
2015-03-25 $3.29 $3.33 $3.25 $3.27 $3.01 389,506
2015-03-24 $3.26 $3.27 $3.18 $3.27 $3.01 361,199
2015-03-23 $3.01 $3.25 $3.01 $3.24 $2.98 714,043
2015-03-20 $2.81 $3.19 $2.81 $2.95 $2.72 2,575,392
2015-03-19 $2.80 $2.90 $2.73 $2.77 $2.55 429,233
2015-03-18 $2.76 $2.85 $2.62 $2.84 $2.62 735,005
2015-03-17 $2.81 $2.91 $2.70 $2.73 $2.51 550,000
2015-03-16 $2.98 $3.01 $2.85 $2.88 $2.65 507,795
2015-03-13 $3.01 $3.03 $2.88 $2.98 $2.74 350,111
2015-03-12 $3.10 $3.14 $2.96 $3.01 $2.77 303,453
2015-03-11 $2.98 $3.16 $2.90 $3.07 $2.83 458,207
2015-03-10 $2.96 $3.05 $2.90 $2.96 $2.73 618,343
2015-03-09 $3.16 $3.16 $3.00 $3.01 $2.77 430,844
2015-03-06 $3.27 $3.28 $2.96 $3.16 $2.90 703,052
2015-03-05 $3.32 $3.36 $3.26 $3.32 $3.05 138,686
2015-03-04 $3.33 $3.36 $3.26 $3.31 $3.04 311,604
2015-03-03 $3.41 $3.49 $3.31 $3.32 $3.05 290,202
2015-03-02 $3.47 $3.49 $3.35 $3.43 $3.15 268,449
2015-02-27 $3.45 $3.48 $3.38 $3.46 $3.18 313,953
2015-02-26 $3.43 $3.48 $3.38 $3.42 $3.14 316,594
2015-02-25 $3.37 $3.40 $3.28 $3.34 $3.07 251,278
2015-02-24 $3.31 $3.37 $3.28 $3.34 $3.07 304,268
2015-02-23 $3.37 $3.43 $3.31 $3.33 $3.06 176,235
2015-02-20 $3.42 $3.50 $3.38 $3.39 $3.11 320,089
2015-02-19 $3.45 $3.50 $3.40 $3.41 $3.13 263,404
2015-02-18 $3.38 $3.47 $3.31 $3.45 $3.17 288,841
2015-02-17 $3.35 $3.42 $3.32 $3.38 $3.10 227,336
2015-02-13 $3.37 $3.44 $3.33 $3.42 $3.14 345,481
2015-02-12 $3.34 $3.36 $3.26 $3.33 $3.06 174,474
2015-02-11 $3.31 $3.35 $3.19 $3.28 $3.01 234,485
2015-02-10 $3.45 $3.45 $3.28 $3.31 $3.04 369,284
2015-02-09 $3.38 $3.48 $3.34 $3.45 $3.17 250,385
2015-02-06 $3.42 $3.47 $3.35 $3.40 $3.11 392,551
2015-02-05 $3.46 $3.52 $3.40 $3.52 $3.22 213,215
2015-02-04 $3.51 $3.59 $3.42 $3.45 $3.16 385,088
2015-02-03 $3.50 $3.50 $3.36 $3.41 $3.12 382,091
2015-02-02 $3.45 $3.56 $3.37 $3.52 $3.22 344,842
2015-01-30 $3.38 $3.60 $3.32 $3.50 $3.20 531,628
2015-01-29 $3.30 $3.40 $3.24 $3.40 $3.11 414,288
2015-01-28 $3.56 $3.62 $3.35 $3.40 $3.11 489,686
2015-01-27 $3.54 $3.65 $3.50 $3.56 $3.26 596,419
2015-01-26 $3.40 $3.54 $3.20 $3.54 $3.24 515,421
2015-01-23 $3.69 $3.70 $3.44 $3.49 $3.19 544,660
2015-01-22 $3.81 $3.84 $3.65 $3.69 $3.38 517,022
2015-01-21 $3.84 $3.88 $3.65 $3.71 $3.40 674,653
2015-01-20 $3.81 $3.88 $3.67 $3.83 $3.50 716,624
2015-01-16 $3.57 $3.76 $3.57 $3.65 $3.34 562,117
2015-01-15 $3.60 $3.74 $3.49 $3.55 $3.25 782,297
2015-01-14 $3.50 $3.58 $3.36 $3.48 $3.18 508,060
2015-01-13 $3.70 $3.74 $3.40 $3.49 $3.19 637,899
2015-01-12 $3.47 $3.70 $3.47 $3.64 $3.33 613,185
2015-01-09 $3.60 $3.64 $3.45 $3.45 $3.16 576,791
2015-01-08 $3.48 $3.64 $3.41 $3.56 $3.26 796,111
2015-01-07 $3.66 $3.73 $3.42 $3.44 $3.14 669,849
2015-01-06 $3.52 $3.84 $3.51 $3.72 $3.39 873,218
2015-01-05 $3.44 $3.53 $3.34 $3.45 $3.15 607,348
2015-01-02 $3.32 $3.52 $3.30 $3.44 $3.14 491,601
2014-12-31 $3.38 $3.52 $3.36 $3.38 $3.08 533,342
2014-12-30 $3.25 $3.56 $3.25 $3.40 $3.10 994,068
2014-12-29 $3.16 $3.35 $3.10 $3.19 $2.91 704,467
2014-12-26 $3.18 $3.29 $3.13 $3.18 $2.90 428,186
2014-12-24 $2.94 $3.13 $2.82 $3.06 $2.79 470,341
2014-12-23 $3.02 $3.16 $2.90 $2.91 $2.66 717,991
2014-12-22 $3.23 $3.23 $3.00 $3.01 $2.75 1,049,507
2014-12-19 $2.97 $3.31 $2.94 $3.17 $2.89 6,386,256
2014-12-18 $2.89 $2.99 $2.82 $2.96 $2.70 910,030
2014-12-17 $2.77 $2.89 $2.70 $2.88 $2.63 860,172
2014-12-16 $3.05 $3.05 $2.75 $2.82 $2.57 931,715
2014-12-15 $3.25 $3.27 $2.86 $2.88 $2.63 1,315,230
2014-12-12 $3.35 $3.40 $3.25 $3.27 $2.98 447,242
2014-12-11 $3.40 $3.55 $3.32 $3.41 $3.11 478,612
2014-12-10 $3.69 $3.71 $3.43 $3.45 $3.15 666,061
2014-12-09 $3.60 $3.68 $3.50 $3.60 $3.29 684,368
2014-12-08 $3.64 $3.69 $3.30 $3.45 $3.14 745,169
2014-12-05 $3.59 $3.70 $3.53 $3.62 $3.29 457,913
2014-12-04 $3.59 $3.86 $3.58 $3.63 $3.30 429,267
2014-12-03 $3.93 $3.96 $3.71 $3.75 $3.41 700,000
2014-12-02 $3.81 $3.86 $3.61 $3.76 $3.42 494,014
2014-12-01 $3.70 $3.94 $3.63 $3.89 $3.54 615,418

Gold Resource Corporation (GORO) News Headlines

Recent Gold Resource Corporation (GORO) News
Time Published Title News Site