U.S. Global Investors Inc - Class A (GROW)

Exchange: NASDAQ

$5.72 ($-0.24) -4.03%

Data as of Dec. 2, 2021

Dec. 2, 2021
U.S. Global Investors Inc - Class A - Daily Information
Click for more stock information on U.S. Global Investors Inc - Class A.
Daily Information Data
Date Dec. 2, 2021
Open $5.88
Previous Close $5.72
High $5.89
Low $5.63
Adjusted Open $5.88
Previous Adjusted Close $5.72
Adjusted High $5.89
Adjusted Low $5.63

About U.S. Global Investors Inc - Class A (GROW)

U.S. Global Investors, Inc. (U.S. Global) is an investment adviser. U.S. Global and its subsidiaries are principally engaged in the business of providing investment advisory and other services to the United States Global Investors Funds (USGIF or the Funds), a Delaware statutory trust, as well as offshore clients. USGIF is an investment company offering shares of 13 mutual funds on a no-load basis. As part of the mutual fund management business, the Company provides investment advisory services; transfer agency and record keeping services; distribution services, and administrative services to mutual funds advised by the Company. The fees from investment advisory and transfer agent services, as well as investment income, are the primary sources of the Company's revenue. In addition to providing management and advisory services, it is engaged in trading for its own account. In April 2013, it acquired a 50% interest in Galileo Global Equity Advisors Inc.

Historical Stock Data for U.S. Global Investors Inc - Class A (GROW)
Date Open High Low Close Adj.Close Volume
2021-11-26 $5.88 $5.89 $5.63 $5.72 $5.72 29,625
2021-11-24 $5.88 $5.99 $5.86 $5.96 $5.96 46,169
2021-11-23 $5.96 $6.06 $5.90 $5.90 $5.90 26,931
2021-11-22 $6.09 $6.13 $5.93 $5.94 $5.94 50,006
2021-11-19 $6.00 $6.12 $5.91 $6.07 $6.07 25,322
2021-11-18 $6.10 $6.26 $5.90 $6.07 $6.07 49,215
2021-11-17 $6.26 $6.26 $6.06 $6.13 $6.13 40,031
2021-11-16 $6.18 $6.33 $6.18 $6.28 $6.28 25,892
2021-11-15 $6.35 $6.45 $6.15 $6.19 $6.19 39,285
2021-11-12 $6.47 $6.50 $6.19 $6.35 $6.35 62,751
2021-11-11 $6.52 $6.57 $6.41 $6.49 $6.48 20,727
2021-11-10 $6.74 $6.79 $6.43 $6.48 $6.47 52,489
2021-11-09 $6.69 $6.87 $6.61 $6.74 $6.73 104,337
2021-11-08 $6.58 $6.80 $6.51 $6.73 $6.72 144,433
2021-11-05 $6.21 $6.47 $6.21 $6.46 $6.45 54,392
2021-11-04 $6.44 $6.44 $6.22 $6.27 $6.26 51,947
2021-11-03 $6.39 $6.47 $6.27 $6.44 $6.43 33,872
2021-11-02 $6.27 $6.45 $6.21 $6.39 $6.38 68,240
2021-11-01 $6.16 $6.29 $6.06 $6.27 $6.26 39,586
2021-10-29 $6.01 $6.19 $5.97 $6.13 $6.12 54,097
2021-10-28 $5.97 $6.11 $5.95 $6.01 $6.00 73,678
2021-10-27 $6.11 $6.11 $5.90 $5.93 $5.92 215,022
2021-10-26 $6.22 $6.22 $6.04 $6.08 $6.07 37,943
2021-10-25 $6.25 $6.38 $6.18 $6.23 $6.22 49,385
2021-10-22 $6.45 $6.49 $6.19 $6.22 $6.21 48,193
2021-10-21 $6.40 $6.66 $6.37 $6.48 $6.47 103,096
2021-10-20 $6.04 $6.42 $6.03 $6.42 $6.41 130,096
2021-10-19 $6.06 $6.18 $5.87 $6.06 $6.05 156,345
2021-10-18 $5.91 $6.06 $5.91 $6.04 $6.03 79,503
2021-10-15 $5.84 $6.01 $5.74 $5.94 $5.93 65,825
2021-10-14 $5.70 $5.83 $5.67 $5.80 $5.79 37,132
2021-10-13 $5.72 $5.85 $5.57 $5.72 $5.71 73,139
2021-10-12 $5.82 $5.87 $5.62 $5.72 $5.71 69,080
2021-10-11 $5.81 $5.92 $5.73 $5.80 $5.79 51,468
2021-10-08 $6.02 $6.02 $5.79 $5.83 $5.82 72,787
2021-10-07 $5.95 $6.04 $5.91 $6.00 $5.99 30,077
2021-10-06 $5.92 $5.97 $5.81 $5.93 $5.92 51,093
2021-10-05 $5.80 $6.00 $5.67 $5.95 $5.94 71,213
2021-10-04 $6.03 $6.03 $5.60 $5.79 $5.78 94,066
2021-10-01 $5.74 $6.18 $5.68 $6.05 $6.04 116,138
2021-09-30 $5.50 $5.93 $5.41 $5.69 $5.68 95,154
2021-09-29 $5.59 $5.66 $5.41 $5.47 $5.45 84,624
2021-09-28 $5.62 $5.70 $5.51 $5.57 $5.56 33,877
2021-09-27 $5.60 $5.79 $5.52 $5.65 $5.64 36,285
2021-09-24 $5.63 $5.76 $5.55 $5.62 $5.61 52,871
2021-09-23 $5.60 $5.79 $5.53 $5.70 $5.69 52,458
2021-09-22 $5.45 $5.60 $5.27 $5.53 $5.52 57,402
2021-09-21 $5.28 $5.48 $5.28 $5.36 $5.35 66,048
2021-09-20 $5.80 $5.80 $5.25 $5.25 $5.24 283,670
2021-09-17 $6.10 $6.11 $5.87 $5.98 $5.97 74,724
2021-09-16 $6.06 $6.13 $6.00 $6.07 $6.06 20,828
2021-09-15 $5.93 $6.15 $5.91 $6.06 $6.05 65,676
2021-09-14 $6.14 $6.20 $5.92 $5.98 $5.97 55,133
2021-09-13 $6.16 $6.24 $5.91 $6.12 $6.11 45,116
2021-09-10 $6.27 $6.27 $6.06 $6.10 $6.09 42,647
2021-09-09 $6.27 $6.38 $6.25 $6.25 $6.23 42,827
2021-09-08 $6.54 $6.63 $6.20 $6.32 $6.30 43,957
2021-09-07 $6.85 $6.88 $6.38 $6.55 $6.53 118,819
2021-09-03 $6.52 $6.85 $6.52 $6.80 $6.78 99,686
2021-09-02 $6.36 $6.64 $6.32 $6.49 $6.47 82,868
2021-09-01 $6.34 $6.45 $6.26 $6.35 $6.33 50,479
2021-08-31 $6.32 $6.54 $6.27 $6.32 $6.30 83,927
2021-08-30 $6.31 $6.40 $6.20 $6.29 $6.27 49,668
2021-08-27 $6.12 $6.34 $6.08 $6.30 $6.28 43,184
2021-08-26 $6.29 $6.33 $6.05 $6.08 $6.06 98,078
2021-08-25 $6.31 $6.45 $6.25 $6.30 $6.28 63,443
2021-08-24 $6.02 $6.35 $6.02 $6.32 $6.30 128,451
2021-08-23 $5.86 $6.10 $5.82 $6.02 $6.00 64,284
2021-08-20 $5.85 $5.96 $5.75 $5.80 $5.78 99,949
2021-08-19 $5.71 $5.86 $5.65 $5.86 $5.84 56,062
2021-08-18 $5.82 $5.92 $5.71 $5.78 $5.76 105,860
2021-08-17 $6.09 $6.09 $5.80 $5.85 $5.83 186,857
2021-08-16 $6.34 $6.38 $6.03 $6.05 $6.03 81,503
2021-08-13 $6.50 $6.51 $6.25 $6.32 $6.30 70,577
2021-08-12 $6.58 $6.58 $6.39 $6.46 $6.43 42,151
2021-08-11 $6.40 $6.60 $6.25 $6.58 $6.55 66,874
2021-08-10 $6.52 $6.67 $6.26 $6.40 $6.37 158,323
2021-08-09 $6.06 $6.55 $6.01 $6.49 $6.46 358,482
2021-08-06 $5.92 $6.06 $5.92 $6.03 $6.01 82,012
2021-08-05 $5.96 $6.07 $5.92 $5.95 $5.93 71,701
2021-08-04 $5.95 $6.04 $5.84 $5.97 $5.95 66,776
2021-08-03 $5.93 $5.96 $5.77 $5.95 $5.93 47,736
2021-08-02 $5.88 $6.03 $5.84 $5.95 $5.93 60,145
2021-07-30 $5.81 $5.89 $5.72 $5.80 $5.78 42,290
2021-07-29 $6.00 $6.09 $5.82 $5.84 $5.82 79,608
2021-07-28 $5.72 $6.04 $5.72 $5.94 $5.92 134,465
2021-07-27 $5.74 $5.74 $5.58 $5.70 $5.68 67,382
2021-07-26 $5.75 $5.85 $5.61 $5.78 $5.76 144,742
2021-07-23 $5.68 $5.70 $5.54 $5.60 $5.58 44,665
2021-07-22 $5.72 $5.77 $5.57 $5.67 $5.65 77,832
2021-07-21 $5.50 $5.84 $5.45 $5.69 $5.67 104,783
2021-07-20 $5.32 $5.50 $5.18 $5.39 $5.37 138,447
2021-07-19 $5.60 $5.60 $5.30 $5.34 $5.32 207,560
2021-07-16 $5.89 $5.90 $5.66 $5.68 $5.66 163,579
2021-07-15 $5.81 $5.89 $5.68 $5.89 $5.87 124,450
2021-07-14 $6.07 $6.07 $5.75 $5.82 $5.80 281,708
2021-07-13 $6.02 $6.55 $5.96 $5.96 $5.94 637,023
2021-07-12 $5.99 $6.12 $5.94 $6.06 $6.04 51,650
2021-07-09 $5.98 $6.08 $5.90 $5.99 $5.97 122,638
2021-07-08 $5.70 $6.04 $5.70 $5.94 $5.91 109,265
2021-07-07 $6.31 $6.35 $5.98 $5.99 $5.96 120,835
2021-07-06 $6.13 $6.37 $6.00 $6.31 $6.28 168,879
2021-07-02 $6.19 $6.19 $6.05 $6.11 $6.08 77,072
2021-07-01 $6.24 $6.25 $6.03 $6.21 $6.18 85,341
2021-06-30 $6.16 $6.22 $6.02 $6.19 $6.16 120,237
2021-06-29 $6.29 $6.40 $6.15 $6.17 $6.14 140,618
2021-06-28 $6.35 $6.53 $6.24 $6.24 $6.21 103,082
2021-06-25 $6.53 $6.54 $6.33 $6.40 $6.37 127,366
2021-06-24 $6.38 $6.55 $6.31 $6.48 $6.45 260,965
2021-06-23 $6.08 $6.42 $6.06 $6.33 $6.30 167,862
2021-06-22 $6.00 $6.08 $5.71 $6.03 $6.00 166,226
2021-06-21 $6.02 $6.12 $5.96 $6.05 $6.02 133,630
2021-06-18 $5.97 $6.13 $5.92 $6.06 $6.03 182,560
2021-06-17 $5.90 $6.18 $5.89 $6.02 $5.99 163,406
2021-06-16 $6.30 $6.30 $5.81 $5.90 $5.87 417,102
2021-06-15 $6.43 $6.63 $6.21 $6.36 $6.33 191,580
2021-06-14 $6.27 $6.73 $6.27 $6.43 $6.40 218,597
2021-06-11 $6.16 $6.28 $6.06 $6.22 $6.19 187,538
2021-06-10 $6.02 $6.19 $5.87 $6.10 $6.07 161,513
2021-06-09 $5.95 $6.12 $5.91 $5.98 $5.95 130,577
2021-06-08 $6.06 $6.12 $5.81 $5.99 $5.96 193,491
2021-06-07 $5.96 $6.12 $5.85 $6.05 $6.02 161,166
2021-06-04 $6.14 $6.19 $5.93 $5.98 $5.95 131,026
2021-06-03 $6.04 $6.16 $5.91 $6.13 $6.10 117,797
2021-06-02 $6.18 $6.18 $5.98 $6.10 $6.07 203,930
2021-06-01 $6.27 $6.32 $6.04 $6.15 $6.12 153,066
2021-05-28 $6.24 $6.40 $6.16 $6.22 $6.18 158,846
2021-05-27 $6.31 $6.38 $6.17 $6.25 $6.21 179,237
2021-05-26 $5.93 $6.22 $5.90 $6.20 $6.16 183,022
2021-05-25 $5.97 $6.11 $5.86 $5.88 $5.85 111,388
2021-05-24 $6.23 $6.23 $5.86 $5.97 $5.94 292,142
2021-05-21 $6.26 $6.38 $6.09 $6.26 $6.22 163,355
2021-05-20 $5.99 $6.27 $5.91 $6.27 $6.23 309,980
2021-05-19 $6.00 $6.06 $5.69 $5.90 $5.87 369,461
2021-05-18 $6.18 $6.30 $6.12 $6.18 $6.15 470,967
2021-05-17 $6.30 $6.39 $5.99 $6.18 $6.15 299,878
2021-05-14 $6.31 $6.62 $6.16 $6.39 $6.35 417,252
2021-05-13 $6.66 $6.70 $6.21 $6.26 $6.22 289,656
2021-05-12 $6.82 $6.87 $6.49 $6.53 $6.49 218,399
2021-05-11 $6.49 $6.94 $6.35 $6.88 $6.84 289,029
2021-05-10 $7.52 $7.65 $6.60 $6.80 $6.76 665,755
2021-05-07 $7.24 $7.52 $7.23 $7.38 $7.34 245,961
2021-05-06 $7.55 $7.58 $7.08 $7.18 $7.13 355,671
2021-05-05 $7.93 $7.98 $7.36 $7.57 $7.52 445,233
2021-05-04 $8.02 $8.04 $7.51 $7.83 $7.78 382,646
2021-05-03 $7.55 $8.42 $7.32 $8.19 $8.14 648,336
2021-04-30 $7.44 $7.71 $7.24 $7.44 $7.39 259,150
2021-04-29 $7.75 $7.77 $7.21 $7.46 $7.41 262,336
2021-04-28 $7.65 $7.82 $7.51 $7.67 $7.62 323,598
2021-04-27 $7.92 $8.09 $7.51 $7.67 $7.62 336,385
2021-04-26 $7.98 $8.48 $7.86 $7.88 $7.83 391,861
2021-04-23 $7.69 $7.94 $7.27 $7.86 $7.81 375,432
2021-04-22 $7.57 $8.08 $7.38 $7.80 $7.75 412,521
2021-04-21 $7.21 $7.70 $7.07 $7.56 $7.51 299,754
2021-04-20 $7.51 $7.62 $6.95 $7.25 $7.20 495,437
2021-04-19 $8.04 $8.05 $7.40 $7.63 $7.58 592,941
2021-04-16 $8.13 $8.90 $8.10 $8.12 $8.07 442,330
2021-04-15 $9.83 $9.85 $8.11 $8.53 $8.48 1,241,954
2021-04-14 $11.20 $11.26 $9.34 $9.53 $9.47 855,109
2021-04-13 $9.92 $11.36 $9.85 $10.79 $10.72 845,980
2021-04-12 $12.30 $12.30 $9.87 $9.98 $9.92 1,004,727
2021-04-09 $10.73 $12.89 $10.50 $11.84 $11.76 1,713,680
2021-04-08 $10.52 $11.21 $9.77 $10.85 $10.78 982,207
2021-04-07 $8.96 $10.29 $8.92 $10.26 $10.19 945,845
2021-04-06 $9.15 $9.38 $8.31 $9.00 $8.94 704,911
2021-04-05 $7.60 $9.50 $7.55 $8.91 $8.85 1,813,020
2021-04-01 $7.05 $7.28 $6.89 $7.12 $7.07 121,953
2021-03-31 $6.96 $7.14 $6.71 $6.98 $6.93 150,436
2021-03-30 $6.78 $7.03 $6.70 $6.92 $6.87 71,166
2021-03-29 $7.11 $7.16 $6.78 $6.78 $6.73 121,032
2021-03-26 $7.42 $7.42 $6.97 $7.10 $7.05 146,847
2021-03-25 $6.67 $7.42 $6.56 $7.27 $7.22 157,888
2021-03-24 $7.31 $7.49 $6.88 $6.97 $6.92 274,047
2021-03-23 $7.85 $8.65 $7.24 $7.26 $7.21 470,832
2021-03-22 $7.68 $7.97 $7.49 $7.88 $7.83 178,339
2021-03-19 $7.59 $7.74 $7.41 $7.66 $7.61 107,857
2021-03-18 $7.85 $7.99 $7.61 $7.71 $7.66 149,153
2021-03-17 $7.80 $7.92 $7.34 $7.90 $7.85 375,798
2021-03-16 $7.60 $8.02 $7.59 $7.83 $7.78 330,778
2021-03-15 $7.06 $7.57 $7.06 $7.53 $7.48 149,395
2021-03-12 $7.01 $7.21 $6.98 $7.07 $7.02 103,832
2021-03-11 $6.99 $7.20 $6.90 $7.17 $7.12 186,470
2021-03-10 $6.61 $6.90 $6.52 $6.80 $6.75 128,662
2021-03-09 $6.48 $6.77 $6.40 $6.51 $6.46 150,819
2021-03-08 $6.40 $6.70 $6.27 $6.36 $6.31 172,378
2021-03-05 $6.38 $6.73 $5.82 $6.38 $6.33 231,909
2021-03-04 $7.00 $7.08 $6.24 $6.38 $6.33 575,224
2021-03-03 $7.25 $7.38 $7.01 $7.13 $7.08 160,291
2021-03-02 $7.35 $7.39 $7.05 $7.21 $7.16 140,034
2021-03-01 $7.29 $7.36 $7.05 $7.22 $7.17 167,879
2021-02-26 $6.63 $7.08 $6.51 $6.99 $6.94 220,170
2021-02-25 $7.43 $7.53 $6.77 $6.92 $6.87 328,494
2021-02-24 $7.10 $7.51 $7.03 $7.31 $7.26 178,750
2021-02-23 $7.45 $7.53 $6.59 $7.24 $7.19 373,373
2021-02-22 $7.70 $8.30 $7.67 $7.83 $7.77 482,635
2021-02-19 $7.17 $8.37 $7.17 $8.13 $8.07 736,847
2021-02-18 $7.27 $7.56 $6.82 $7.21 $7.16 405,617
2021-02-17 $7.23 $7.75 $7.15 $7.58 $7.52 416,366
2021-02-16 $7.56 $7.85 $7.03 $7.18 $7.13 536,860
2021-02-12 $7.28 $7.89 $7.10 $7.53 $7.47 433,863
2021-02-11 $7.75 $7.79 $7.08 $7.46 $7.40 1,220,524
2021-02-10 $6.67 $8.24 $6.51 $8.05 $7.99 2,165,411
2021-02-09 $6.76 $7.10 $6.51 $6.70 $6.65 712,880
2021-02-08 $6.91 $7.03 $6.26 $6.66 $6.61 1,517,463
2021-02-05 $6.92 $7.20 $6.30 $6.65 $6.60 1,243,256
2021-02-04 $6.18 $6.18 $5.91 $6.00 $5.95 709,000
2021-02-03 $5.95 $6.10 $5.75 $6.10 $6.05 252,443
2021-02-02 $6.00 $6.21 $5.89 $5.97 $5.92 186,117
2021-02-01 $5.84 $5.98 $5.60 $5.97 $5.92 270,145
2021-01-29 $5.46 $6.32 $5.30 $5.55 $5.50 933,058
2021-01-28 $5.29 $5.60 $5.06 $5.47 $5.42 215,871
2021-01-27 $5.31 $5.45 $5.05 $5.20 $5.16 192,518
2021-01-26 $5.23 $5.55 $5.10 $5.37 $5.32 183,477
2021-01-25 $5.23 $5.45 $5.05 $5.22 $5.18 103,766
2021-01-22 $4.92 $5.30 $4.84 $5.24 $5.19 145,525
2021-01-21 $5.11 $5.22 $4.69 $5.02 $4.98 477,484
2021-01-20 $5.70 $5.74 $5.23 $5.33 $5.28 230,006
2021-01-19 $5.75 $5.87 $5.52 $5.55 $5.50 154,008
2021-01-15 $5.78 $5.92 $5.51 $5.73 $5.68 193,194
2021-01-14 $5.55 $5.65 $5.40 $5.61 $5.56 177,010
2021-01-13 $5.46 $5.59 $5.35 $5.51 $5.46 205,364
2021-01-12 $5.33 $5.70 $5.33 $5.55 $5.50 178,453
2021-01-11 $5.82 $5.82 $5.04 $5.30 $5.25 475,207
2021-01-08 $6.58 $6.70 $5.70 $6.15 $6.10 584,359
2021-01-07 $5.62 $6.55 $5.60 $6.37 $6.31 513,362
2021-01-06 $5.72 $5.91 $5.45 $5.47 $5.42 232,671
2021-01-05 $5.75 $5.78 $5.45 $5.66 $5.61 248,228
2021-01-04 $5.51 $6.00 $5.43 $5.76 $5.71 464,283
2020-12-31 $5.25 $5.66 $5.05 $5.45 $5.40 611,866
2020-12-30 $4.68 $5.10 $4.68 $4.97 $4.93 472,169
2020-12-29 $4.90 $4.90 $4.46 $4.68 $4.64 71,633
2020-12-28 $4.73 $4.98 $4.62 $4.78 $4.74 85,612
2020-12-24 $4.70 $4.72 $4.40 $4.62 $4.58 94,977
2020-12-23 $4.94 $4.94 $4.67 $4.74 $4.70 74,846
2020-12-22 $4.75 $4.92 $4.72 $4.84 $4.80 94,168
2020-12-21 $4.72 $4.88 $4.61 $4.72 $4.68 199,169
2020-12-18 $4.94 $5.02 $4.77 $4.84 $4.80 205,710
2020-12-17 $4.68 $4.94 $4.64 $4.94 $4.90 354,212
2020-12-16 $4.41 $4.64 $4.39 $4.59 $4.55 320,737
2020-12-15 $4.39 $4.43 $4.20 $4.36 $4.32 137,653
2020-12-14 $3.98 $4.42 $3.94 $4.38 $4.34 316,419
2020-12-11 $3.99 $4.13 $3.94 $4.01 $3.97 110,860
2020-12-10 $4.00 $4.08 $3.81 $4.04 $4.00 78,850
2020-12-09 $4.28 $4.28 $3.96 $4.03 $3.99 157,284
2020-12-08 $4.22 $4.29 $4.08 $4.20 $4.16 60,562
2020-12-07 $4.28 $4.30 $4.09 $4.23 $4.19 122,812
2020-12-04 $4.34 $4.35 $4.08 $4.22 $4.18 118,798
2020-12-03 $4.05 $4.26 $4.03 $4.24 $4.20 175,783
2020-12-02 $3.91 $4.09 $3.75 $4.05 $4.01 169,420
2020-12-01 $4.20 $4.23 $3.90 $3.94 $3.90 296,699
2020-11-30 $3.76 $4.24 $3.76 $4.15 $4.11 471,650
2020-11-27 $3.70 $3.85 $3.63 $3.72 $3.68 96,376
2020-11-25 $3.75 $3.79 $3.53 $3.61 $3.58 112,929
2020-11-24 $3.50 $3.66 $3.28 $3.55 $3.52 292,697
2020-11-23 $3.27 $3.37 $3.17 $3.28 $3.25 149,840
2020-11-20 $3.03 $3.33 $3.02 $3.24 $3.21 163,967
2020-11-19 $3.07 $3.14 $2.96 $3.08 $3.05 81,309
2020-11-18 $3.14 $3.25 $3.01 $3.09 $3.06 105,621
2020-11-17 $3.18 $3.28 $3.13 $3.14 $3.11 124,758
2020-11-16 $3.18 $3.33 $3.15 $3.22 $3.19 139,616
2020-11-13 $3.15 $3.27 $3.00 $3.04 $3.01 78,959
2020-11-12 $3.12 $3.29 $3.10 $3.12 $3.09 42,683
2020-11-11 $3.27 $3.28 $3.11 $3.20 $3.17 25,893
2020-11-10 $3.24 $3.30 $3.08 $3.23 $3.20 75,841
2020-11-09 $3.00 $3.20 $2.97 $3.19 $3.16 145,172
2020-11-06 $3.02 $3.17 $2.95 $2.97 $2.94 107,427
2020-11-05 $2.93 $3.00 $2.81 $2.91 $2.88 133,341
2020-11-04 $2.70 $2.90 $2.54 $2.78 $2.75 29,164
2020-11-03 $2.60 $2.70 $2.36 $2.66 $2.63 44,994
2020-11-02 $2.65 $2.69 $2.54 $2.60 $2.57 33,063
2020-10-30 $2.64 $2.70 $2.45 $2.57 $2.54 49,422
2020-10-29 $2.67 $2.67 $2.55 $2.60 $2.57 14,936
2020-10-28 $2.61 $2.72 $2.51 $2.52 $2.49 47,469
2020-10-27 $2.89 $2.89 $2.70 $2.72 $2.69 29,526
2020-10-26 $2.93 $2.93 $2.71 $2.73 $2.70 45,310
2020-10-23 $2.72 $2.93 $2.72 $2.85 $2.82 52,373
2020-10-22 $2.59 $2.75 $2.59 $2.69 $2.66 69,637
2020-10-21 $2.52 $2.63 $2.52 $2.60 $2.57 34,588
2020-10-20 $2.60 $2.62 $2.53 $2.55 $2.52 31,414
2020-10-19 $2.52 $2.65 $2.50 $2.64 $2.61 41,239
2020-10-16 $2.58 $2.60 $2.51 $2.54 $2.51 17,304
2020-10-15 $2.58 $2.60 $2.49 $2.60 $2.57 12,479
2020-10-14 $2.55 $2.61 $2.51 $2.59 $2.57 13,806
2020-10-13 $2.58 $2.62 $2.49 $2.61 $2.58 25,597
2020-10-12 $2.65 $2.75 $2.60 $2.60 $2.57 17,881
2020-10-09 $2.56 $2.75 $2.56 $2.68 $2.65 44,405
2020-10-08 $2.54 $2.62 $2.54 $2.56 $2.53 25,308
2020-10-07 $2.59 $2.59 $2.42 $2.53 $2.50 18,661
2020-10-06 $2.53 $2.61 $2.48 $2.50 $2.47 46,092
2020-10-05 $2.51 $2.69 $2.50 $2.50 $2.47 43,195
2020-10-02 $2.45 $2.52 $2.43 $2.50 $2.47 22,055
2020-10-01 $2.43 $2.51 $2.38 $2.41 $2.38 27,463
2020-09-30 $2.32 $2.47 $2.32 $2.38 $2.35 22,078
2020-09-29 $2.43 $2.47 $2.32 $2.32 $2.29 29,218
2020-09-28 $2.50 $2.59 $2.43 $2.44 $2.41 20,165
2020-09-25 $2.30 $2.49 $2.25 $2.48 $2.45 28,661
2020-09-24 $2.49 $2.49 $2.21 $2.21 $2.18 213,939
2020-09-23 $2.56 $2.58 $2.48 $2.48 $2.45 34,311
2020-09-22 $2.57 $2.62 $2.51 $2.57 $2.54 61,623
2020-09-21 $2.68 $2.71 $2.52 $2.61 $2.58 86,317
2020-09-18 $2.72 $2.82 $2.61 $2.77 $2.74 85,664
2020-09-17 $2.75 $2.79 $2.68 $2.72 $2.69 78,713
2020-09-16 $2.86 $2.94 $2.74 $2.76 $2.73 108,004
2020-09-15 $2.86 $3.00 $2.82 $2.86 $2.83 64,864
2020-09-14 $3.00 $3.08 $2.81 $2.86 $2.83 127,760
2020-09-11 $3.63 $3.65 $2.82 $2.88 $2.85 390,268
2020-09-10 $3.57 $3.65 $3.43 $3.55 $3.51 97,016
2020-09-09 $3.45 $3.55 $3.34 $3.55 $3.51 100,887
2020-09-08 $3.32 $3.44 $3.22 $3.44 $3.40 56,003
2020-09-04 $3.52 $3.52 $3.31 $3.37 $3.33 97,511
2020-09-03 $3.55 $3.69 $3.42 $3.49 $3.45 201,381
2020-09-02 $3.61 $3.67 $3.51 $3.55 $3.51 41,536
2020-09-01 $3.70 $3.70 $3.60 $3.60 $3.56 58,817
2020-08-31 $3.63 $3.73 $3.58 $3.70 $3.65 144,565
2020-08-28 $3.44 $3.55 $3.42 $3.50 $3.46 42,495
2020-08-27 $3.42 $3.45 $3.29 $3.41 $3.37 51,674
2020-08-26 $3.45 $3.45 $3.39 $3.43 $3.39 34,200
2020-08-25 $3.41 $3.53 $3.38 $3.45 $3.41 37,143
2020-08-24 $3.36 $3.49 $3.30 $3.40 $3.36 92,091
2020-08-21 $3.59 $3.65 $3.40 $3.41 $3.37 55,046
2020-08-20 $3.56 $3.56 $3.41 $3.55 $3.51 66,485
2020-08-19 $3.53 $3.71 $3.53 $3.60 $3.56 67,739
2020-08-18 $3.75 $3.75 $3.55 $3.59 $3.55 98,595
2020-08-17 $3.47 $3.90 $3.45 $3.74 $3.69 459,148
2020-08-14 $3.38 $3.42 $3.33 $3.40 $3.36 41,186
2020-08-13 $3.31 $3.49 $3.31 $3.40 $3.36 39,906
2020-08-12 $3.40 $3.48 $3.18 $3.36 $3.32 100,295
2020-08-11 $3.35 $3.41 $3.25 $3.37 $3.33 56,379
2020-08-10 $3.49 $3.52 $3.33 $3.37 $3.33 77,708
2020-08-07 $3.51 $3.55 $3.43 $3.52 $3.47 42,486
2020-08-06 $3.54 $3.58 $3.42 $3.50 $3.45 100,758
2020-08-05 $3.40 $3.59 $3.40 $3.53 $3.48 88,503
2020-08-04 $3.40 $3.45 $3.25 $3.40 $3.36 65,434
2020-08-03 $3.30 $3.69 $3.30 $3.43 $3.39 206,247
2020-07-31 $3.33 $3.50 $3.29 $3.35 $3.31 84,548
2020-07-30 $3.44 $3.45 $3.20 $3.33 $3.29 114,072
2020-07-29 $3.60 $3.66 $3.34 $3.51 $3.46 137,883
2020-07-28 $3.16 $3.54 $3.08 $3.54 $3.49 257,485
2020-07-27 $2.99 $3.41 $2.96 $3.16 $3.12 468,792
2020-07-24 $2.86 $2.99 $2.86 $2.97 $2.93 121,513
2020-07-23 $2.90 $2.94 $2.79 $2.79 $2.75 56,951
2020-07-22 $2.90 $3.03 $2.76 $2.92 $2.88 125,863
2020-07-21 $2.69 $3.05 $2.69 $2.90 $2.86 170,189
2020-07-20 $2.55 $2.75 $2.55 $2.66 $2.63 70,080
2020-07-17 $2.73 $2.84 $2.55 $2.57 $2.54 216,390
2020-07-16 $2.77 $2.77 $2.61 $2.68 $2.65 75,573
2020-07-15 $2.43 $2.76 $2.42 $2.75 $2.71 144,336
2020-07-14 $2.38 $2.42 $2.33 $2.42 $2.39 38,874
2020-07-13 $2.40 $2.45 $2.36 $2.39 $2.36 58,516
2020-07-10 $2.35 $2.41 $2.27 $2.41 $2.38 38,827
2020-07-09 $2.34 $2.37 $2.19 $2.36 $2.33 63,089
2020-07-08 $2.50 $2.50 $2.31 $2.33 $2.30 80,860
2020-07-07 $2.39 $2.62 $2.31 $2.49 $2.46 147,866
2020-07-06 $2.38 $2.38 $2.26 $2.37 $2.34 63,454
2020-07-02 $2.04 $2.29 $2.04 $2.27 $2.24 97,237
2020-07-01 $1.95 $2.08 $1.90 $2.03 $2.00 55,815
2020-06-30 $1.97 $2.05 $1.90 $1.90 $1.87 64,618
2020-06-29 $1.91 $1.97 $1.83 $1.93 $1.90 50,813
2020-06-26 $1.89 $1.96 $1.82 $1.92 $1.89 81,492
2020-06-25 $2.10 $2.11 $1.87 $1.87 $1.84 163,384
2020-06-24 $2.24 $2.31 $2.11 $2.11 $2.08 71,442
2020-06-23 $2.35 $2.36 $2.30 $2.31 $2.28 28,854
2020-06-22 $2.19 $2.31 $2.17 $2.28 $2.25 82,636
2020-06-19 $2.25 $2.35 $2.17 $2.17 $2.14 76,294
2020-06-18 $2.31 $2.48 $2.24 $2.24 $2.21 41,932
2020-06-17 $2.32 $2.34 $2.23 $2.32 $2.29 64,421
2020-06-16 $2.40 $2.46 $2.27 $2.27 $2.24 97,382
2020-06-15 $2.21 $2.43 $2.20 $2.34 $2.31 139,090
2020-06-12 $2.35 $2.49 $2.15 $2.29 $2.26 237,822
2020-06-11 $2.50 $2.56 $2.25 $2.33 $2.29 284,748
2020-06-10 $3.01 $3.09 $2.65 $2.67 $2.63 269,155
2020-06-09 $3.09 $3.13 $2.91 $3.01 $2.96 249,154
2020-06-08 $3.09 $3.20 $2.93 $3.18 $3.13 371,656
2020-06-05 $2.89 $3.14 $2.71 $2.86 $2.82 784,787
2020-06-04 $2.28 $2.94 $2.22 $2.64 $2.60 464,560
2020-06-03 $2.68 $2.71 $2.32 $2.33 $2.29 299,031
2020-06-02 $2.58 $2.73 $2.48 $2.65 $2.61 710,880
2020-06-01 $2.14 $2.49 $2.10 $2.43 $2.39 668,328
2020-05-29 $2.15 $2.15 $1.99 $2.09 $2.06 72,378
2020-05-28 $1.95 $2.24 $1.95 $2.04 $2.01 298,009
2020-05-27 $1.90 $1.95 $1.69 $1.95 $1.92 41,411
2020-05-26 $1.80 $1.91 $1.68 $1.90 $1.87 53,380
2020-05-22 $1.81 $1.84 $1.79 $1.80 $1.77 19,596
2020-05-21 $1.88 $1.88 $1.78 $1.80 $1.77 34,944
2020-05-20 $1.86 $1.86 $1.76 $1.85 $1.82 39,040
2020-05-19 $1.84 $1.86 $1.71 $1.83 $1.80 132,142
2020-05-18 $1.77 $1.88 $1.77 $1.80 $1.77 85,534
2020-05-15 $1.95 $1.95 $1.65 $1.86 $1.83 224,976
2020-05-14 $1.89 $2.08 $1.53 $2.06 $2.03 182,322
2020-05-13 $1.51 $1.93 $1.51 $1.90 $1.87 719,860
2020-05-12 $1.61 $1.64 $1.52 $1.53 $1.51 91,508
2020-05-11 $1.65 $1.68 $1.60 $1.64 $1.62 136,305
2020-05-08 $1.70 $1.77 $1.66 $1.68 $1.65 204,112
2020-05-07 $1.73 $1.77 $1.70 $1.73 $1.70 139,013
2020-05-06 $1.69 $1.74 $1.60 $1.73 $1.70 45,672
2020-05-05 $1.73 $1.79 $1.59 $1.72 $1.69 74,133
2020-05-04 $1.74 $1.77 $1.55 $1.72 $1.69 91,469
2020-05-01 $1.51 $1.77 $1.48 $1.77 $1.74 80,638
2020-04-30 $1.43 $1.68 $1.35 $1.66 $1.63 416,573
2020-04-29 $1.33 $1.66 $1.32 $1.36 $1.34 730,560
2020-04-28 $1.35 $1.44 $1.33 $1.33 $1.31 131,834
2020-04-27 $1.35 $1.36 $1.34 $1.35 $1.33 67,856
2020-04-24 $1.37 $1.40 $1.32 $1.35 $1.33 66,793
2020-04-23 $1.37 $1.44 $1.33 $1.35 $1.33 353,082
2020-04-22 $1.24 $1.38 $1.21 $1.37 $1.35 69,929
2020-04-21 $1.28 $1.28 $1.20 $1.25 $1.23 31,447
2020-04-20 $1.22 $1.31 $1.22 $1.28 $1.26 85,002
2020-04-17 $1.23 $1.36 $1.20 $1.24 $1.22 76,244
2020-04-16 $1.32 $1.36 $1.24 $1.24 $1.22 83,133
2020-04-15 $1.15 $1.36 $1.15 $1.35 $1.33 190,032
2020-04-14 $1.30 $1.39 $1.16 $1.27 $1.25 108,205
2020-04-13 $1.15 $1.36 $1.15 $1.31 $1.29 264,500
2020-04-09 $1.10 $1.24 $0.96 $1.11 $1.09 114,867
2020-04-08 $1.07 $1.07 $1.03 $1.05 $1.03 190,696
2020-04-07 $1.05 $1.09 $1.01 $1.02 $1.00 45,306
2020-04-06 $0.90 $1.06 $0.90 $1.02 $1.00 72,733
2020-04-03 $0.86 $0.94 $0.85 $0.90 $0.88 77,095
2020-04-02 $1.05 $1.05 $0.83 $0.87 $0.85 84,698
2020-04-01 $1.01 $1.05 $0.95 $1.03 $1.01 29,515
2020-03-31 $1.02 $1.04 $0.97 $0.97 $0.95 14,491
2020-03-30 $1.00 $1.05 $0.95 $0.95 $0.93 31,622
2020-03-27 $1.06 $1.06 $0.97 $1.02 $1.00 34,266
2020-03-26 $0.90 $1.04 $0.90 $1.04 $1.02 59,969
2020-03-25 $0.90 $0.94 $0.87 $0.92 $0.90 65,484
2020-03-24 $0.90 $0.94 $0.85 $0.85 $0.83 95,865
2020-03-23 $0.86 $0.94 $0.80 $0.90 $0.88 65,199
2020-03-20 $0.86 $0.93 $0.86 $0.90 $0.88 98,119
2020-03-19 $0.87 $0.97 $0.87 $0.90 $0.88 38,210
2020-03-18 $0.99 $1.02 $0.86 $0.86 $0.84 93,133
2020-03-17 $0.91 $1.07 $0.85 $0.99 $0.97 76,317
2020-03-16 $0.92 $0.96 $0.91 $0.91 $0.89 69,438
2020-03-13 $0.93 $1.02 $0.93 $0.96 $0.94 20,496
2020-03-12 $1.05 $1.05 $0.91 $0.97 $0.95 50,035
2020-03-11 $1.04 $1.09 $1.01 $1.04 $1.02 23,593
2020-03-10 $1.10 $1.14 $1.04 $1.14 $1.12 26,650
2020-03-09 $1.06 $1.11 $1.05 $1.11 $1.09 13,667
2020-03-06 $1.10 $1.24 $1.06 $1.06 $1.04 54,830
2020-03-05 $1.16 $1.19 $1.13 $1.19 $1.16 22,990
2020-03-04 $1.16 $1.21 $1.16 $1.19 $1.16 4,777
2020-03-03 $1.18 $1.34 $1.12 $1.16 $1.14 37,371
2020-03-02 $1.10 $1.23 $1.10 $1.22 $1.19 23,566
2020-02-28 $1.09 $1.13 $1.06 $1.08 $1.06 50,093
2020-02-27 $1.25 $1.30 $1.15 $1.15 $1.13 52,550
2020-02-26 $1.35 $1.35 $1.25 $1.30 $1.27 28,420
2020-02-25 $1.40 $1.45 $1.26 $1.26 $1.23 14,632
2020-02-24 $1.39 $1.48 $1.31 $1.42 $1.39 68,807
2020-02-21 $1.37 $1.39 $1.34 $1.37 $1.34 43,056
2020-02-20 $1.29 $1.37 $1.29 $1.35 $1.32 13,200
2020-02-19 $1.32 $1.33 $1.30 $1.31 $1.28 14,686
2020-02-18 $1.25 $1.30 $1.22 $1.29 $1.26 20,483
2020-02-14 $1.24 $1.32 $1.24 $1.30 $1.27 6,386
2020-02-13 $1.41 $1.42 $1.23 $1.28 $1.25 40,442
2020-02-12 $1.35 $1.47 $1.35 $1.44 $1.41 46,119
2020-02-11 $1.32 $1.37 $1.20 $1.35 $1.32 28,497
2020-02-10 $1.30 $1.38 $1.13 $1.27 $1.24 113,424
2020-02-07 $1.27 $1.36 $1.27 $1.27 $1.24 25,444
2020-02-06 $1.32 $1.35 $1.32 $1.32 $1.29 13,204
2020-02-05 $1.27 $1.38 $1.27 $1.33 $1.30 17,700
2020-02-04 $1.30 $1.38 $1.27 $1.30 $1.27 18,174
2020-02-03 $1.29 $1.34 $1.27 $1.27 $1.24 14,021
2020-01-31 $1.28 $1.31 $1.28 $1.31 $1.28 14,500
2020-01-30 $1.31 $1.31 $1.27 $1.28 $1.25 13,767
2020-01-29 $1.31 $1.36 $1.28 $1.32 $1.29 7,841
2020-01-28 $1.33 $1.36 $1.28 $1.32 $1.29 28,739
2020-01-27 $1.35 $1.36 $1.33 $1.33 $1.30 18,114
2020-01-24 $1.35 $1.38 $1.35 $1.35 $1.32 14,155
2020-01-23 $1.38 $1.38 $1.35 $1.35 $1.32 18,533
2020-01-22 $1.37 $1.37 $1.35 $1.37 $1.34 11,883
2020-01-21 $1.35 $1.38 $1.35 $1.36 $1.33 40,595
2020-01-17 $1.34 $1.38 $1.34 $1.36 $1.33 9,020
2020-01-16 $1.35 $1.38 $1.35 $1.37 $1.34 13,451
2020-01-15 $1.37 $1.38 $1.32 $1.32 $1.29 14,447
2020-01-14 $1.34 $1.40 $1.30 $1.37 $1.34 10,265
2020-01-13 $1.35 $1.38 $1.33 $1.34 $1.31 24,544
2020-01-10 $1.35 $1.40 $1.35 $1.39 $1.36 11,751
2020-01-09 $1.39 $1.39 $1.35 $1.37 $1.34 37,748
2020-01-08 $1.41 $1.47 $1.41 $1.42 $1.38 8,423
2020-01-07 $1.43 $1.48 $1.41 $1.43 $1.39 16,041
2020-01-06 $1.45 $1.50 $1.41 $1.46 $1.42 20,500
2020-01-03 $1.49 $1.54 $1.44 $1.44 $1.40 121,000
2020-01-02 $1.48 $1.49 $1.46 $1.49 $1.45 12,665
2019-12-31 $1.40 $1.45 $1.40 $1.44 $1.40 63,374
2019-12-30 $1.33 $1.45 $1.33 $1.42 $1.38 61,845
2019-12-27 $1.33 $1.38 $1.33 $1.33 $1.30 31,727
2019-12-26 $1.28 $1.35 $1.27 $1.33 $1.30 49,270
2019-12-24 $1.27 $1.35 $1.27 $1.32 $1.29 31,497
2019-12-23 $1.31 $1.31 $1.24 $1.27 $1.24 18,050
2019-12-20 $1.29 $1.31 $1.26 $1.31 $1.28 21,463
2019-12-19 $1.27 $1.33 $1.24 $1.29 $1.26 43,440
2019-12-18 $1.26 $1.29 $1.24 $1.27 $1.24 14,713
2019-12-17 $1.23 $1.27 $1.21 $1.27 $1.24 88,570
2019-12-16 $1.29 $1.30 $1.20 $1.26 $1.23 59,905
2019-12-13 $1.30 $1.32 $1.29 $1.30 $1.27 30,029
2019-12-12 $1.33 $1.35 $1.30 $1.30 $1.27 29,102
2019-12-11 $1.38 $1.38 $1.33 $1.35 $1.32 25,995
2019-12-10 $1.37 $1.41 $1.37 $1.38 $1.35 20,457
2019-12-09 $1.37 $1.40 $1.37 $1.38 $1.35 31,986
2019-12-06 $1.41 $1.41 $1.38 $1.38 $1.35 12,674
2019-12-05 $1.43 $1.43 $1.40 $1.40 $1.36 17,442
2019-12-04 $1.45 $1.48 $1.41 $1.42 $1.38 20,596
2019-12-03 $1.41 $1.48 $1.41 $1.45 $1.41 9,957
2019-12-02 $1.42 $1.45 $1.42 $1.45 $1.41 11,318
2019-11-29 $1.43 $1.45 $1.42 $1.45 $1.41 17,494
2019-11-27 $1.48 $1.52 $1.45 $1.48 $1.44 21,535
2019-11-26 $1.51 $1.52 $1.48 $1.51 $1.47 15,021
2019-11-25 $1.50 $1.51 $1.47 $1.50 $1.46 27,043
2019-11-22 $1.50 $1.54 $1.50 $1.53 $1.49 21,857
2019-11-21 $1.48 $1.54 $1.48 $1.54 $1.50 25,629
2019-11-20 $1.49 $1.55 $1.47 $1.47 $1.43 58,856
2019-11-19 $1.53 $1.56 $1.49 $1.50 $1.46 75,260
2019-11-18 $1.50 $1.53 $1.47 $1.52 $1.48 33,675
2019-11-15 $1.51 $1.54 $1.50 $1.52 $1.48 16,941
2019-11-14 $1.50 $1.52 $1.48 $1.52 $1.48 28,604
2019-11-13 $1.52 $1.52 $1.48 $1.52 $1.48 38,020
2019-11-12 $1.54 $1.55 $1.51 $1.52 $1.48 26,659
2019-11-11 $1.50 $1.58 $1.50 $1.57 $1.53 26,251
2019-11-08 $1.61 $1.62 $1.52 $1.53 $1.49 28,289
2019-11-07 $1.61 $1.62 $1.58 $1.61 $1.57 47,555
2019-11-06 $1.63 $1.64 $1.56 $1.57 $1.53 27,603
2019-11-05 $1.61 $1.62 $1.56 $1.59 $1.55 22,864
2019-11-04 $1.60 $1.64 $1.60 $1.63 $1.58 28,256
2019-11-01 $1.46 $1.61 $1.44 $1.61 $1.56 71,520
2019-10-31 $1.65 $1.65 $1.43 $1.48 $1.44 145,009
2019-10-30 $1.90 $1.92 $1.58 $1.68 $1.63 162,765
2019-10-29 $2.01 $2.04 $1.85 $1.88 $1.83 69,412
2019-10-28 $1.97 $2.08 $1.97 $2.05 $1.99 83,374
2019-10-25 $1.95 $1.97 $1.93 $1.95 $1.89 40,706
2019-10-24 $1.92 $1.95 $1.92 $1.94 $1.89 19,679
2019-10-23 $1.91 $1.94 $1.90 $1.90 $1.85 11,745
2019-10-22 $1.95 $1.95 $1.88 $1.93 $1.88 9,096
2019-10-21 $1.89 $1.92 $1.88 $1.91 $1.86 7,675
2019-10-18 $1.90 $1.94 $1.85 $1.87 $1.82 12,213
2019-10-17 $1.89 $1.95 $1.88 $1.90 $1.85 10,160
2019-10-16 $1.85 $1.95 $1.85 $1.92 $1.87 25,835
2019-10-15 $1.94 $1.98 $1.85 $1.85 $1.80 69,642
2019-10-14 $1.98 $1.98 $1.88 $1.91 $1.86 23,964
2019-10-11 $1.96 $1.97 $1.91 $1.96 $1.90 16,740
2019-10-10 $1.96 $2.03 $1.96 $1.97 $1.91 17,160
2019-10-09 $2.00 $2.01 $1.98 $1.98 $1.92 14,216
2019-10-08 $2.02 $2.05 $1.99 $2.03 $1.97 11,227
2019-10-07 $2.00 $2.05 $1.99 $2.00 $1.94 15,411
2019-10-04 $1.94 $2.00 $1.92 $2.00 $1.94 8,628
2019-10-03 $1.94 $1.99 $1.92 $1.95 $1.89 26,963
2019-10-02 $2.07 $2.07 $1.96 $1.98 $1.92 25,831
2019-10-01 $1.98 $2.08 $1.93 $2.08 $2.02 40,582
2019-09-30 $2.15 $2.17 $1.96 $1.99 $1.93 166,278
2019-09-27 $2.12 $2.18 $2.12 $2.15 $2.09 31,423
2019-09-26 $2.09 $2.19 $2.09 $2.15 $2.09 33,682
2019-09-25 $2.12 $2.15 $2.06 $2.06 $2.00 22,389
2019-09-24 $2.15 $2.15 $2.06 $2.15 $2.09 81,812
2019-09-23 $2.16 $2.17 $2.09 $2.15 $2.09 76,705
2019-09-20 $2.07 $2.15 $2.04 $2.15 $2.09 48,159
2019-09-19 $2.04 $2.12 $2.01 $2.12 $2.06 35,336
2019-09-18 $2.05 $2.07 $1.95 $2.04 $1.98 28,306
2019-09-17 $2.03 $2.06 $1.99 $2.06 $2.00 19,735
2019-09-16 $2.00 $2.05 $1.95 $2.04 $1.98 30,029
2019-09-13 $2.00 $2.08 $1.98 $2.01 $1.95 44,947
2019-09-12 $1.90 $2.04 $1.90 $2.02 $1.96 41,280
2019-09-11 $1.83 $1.94 $1.82 $1.91 $1.85 57,166
2019-09-10 $1.89 $1.89 $1.85 $1.88 $1.82 54,060
2019-09-09 $1.96 $1.97 $1.89 $1.89 $1.83 67,604
2019-09-06 $1.97 $2.03 $1.80 $1.96 $1.90 246,549
2019-09-05 $2.25 $2.29 $2.05 $2.09 $2.03 157,527
2019-09-04 $2.22 $2.25 $2.06 $2.24 $2.17 139,725
2019-09-03 $2.15 $2.20 $2.08 $2.14 $2.07 64,814
2019-08-30 $2.06 $2.16 $1.94 $2.15 $2.08 112,011
2019-08-29 $2.00 $2.06 $1.90 $2.02 $1.96 93,164
2019-08-28 $1.97 $2.08 $1.96 $2.08 $2.02 57,735
2019-08-27 $2.07 $2.07 $1.91 $1.96 $1.90 69,035
2019-08-26 $2.16 $2.16 $1.95 $2.03 $1.97 86,305
2019-08-23 $2.08 $2.19 $2.01 $2.06 $2.00 116,022
2019-08-22 $2.26 $2.26 $2.07 $2.07 $2.01 118,762
2019-08-21 $2.07 $2.24 $2.03 $2.21 $2.14 228,499
2019-08-20 $2.10 $2.10 $2.00 $2.01 $1.95 62,975
2019-08-19 $1.98 $2.05 $1.90 $2.03 $1.97 73,251
2019-08-16 $1.97 $1.98 $1.90 $1.95 $1.89 48,765
2019-08-15 $2.02 $2.05 $1.91 $1.92 $1.86 60,837
2019-08-14 $1.81 $2.04 $1.81 $2.04 $1.98 122,208
2019-08-13 $1.91 $1.91 $1.83 $1.83 $1.77 128,739
2019-08-12 $2.02 $2.02 $1.89 $1.92 $1.86 64,594
2019-08-09 $2.04 $2.08 $1.91 $1.94 $1.88 54,815
2019-08-08 $2.07 $2.15 $1.96 $1.96 $1.90 161,412
2019-08-07 $1.80 $2.02 $1.79 $1.96 $1.90 184,789
2019-08-06 $1.90 $1.90 $1.73 $1.74 $1.68 53,646
2019-08-05 $1.75 $1.95 $1.68 $1.90 $1.84 158,374
2019-08-02 $1.75 $1.76 $1.65 $1.74 $1.68 48,840
2019-08-01 $1.75 $1.78 $1.71 $1.74 $1.68 71,835
2019-07-31 $1.71 $1.78 $1.70 $1.74 $1.68 55,048
2019-07-30 $1.74 $1.78 $1.71 $1.73 $1.67 44,057
2019-07-29 $1.80 $1.80 $1.70 $1.73 $1.67 69,261
2019-07-26 $1.60 $1.75 $1.60 $1.73 $1.67 82,398
2019-07-25 $1.60 $1.63 $1.56 $1.57 $1.52 40,739
2019-07-24 $1.62 $1.74 $1.61 $1.61 $1.56 46,549
2019-07-23 $1.72 $1.75 $1.66 $1.66 $1.61 100,035
2019-07-22 $1.82 $1.82 $1.70 $1.72 $1.67 42,885
2019-07-19 $1.76 $1.84 $1.72 $1.78 $1.72 116,497
2019-07-18 $1.65 $1.85 $1.65 $1.79 $1.73 141,194
2019-07-17 $1.60 $1.70 $1.58 $1.68 $1.63 61,882
2019-07-16 $1.59 $1.66 $1.55 $1.59 $1.54 27,602
2019-07-15 $1.64 $1.70 $1.62 $1.63 $1.58 46,523
2019-07-12 $1.65 $1.75 $1.64 $1.68 $1.63 78,654
2019-07-11 $1.69 $1.69 $1.61 $1.64 $1.59 36,775
2019-07-10 $1.59 $1.70 $1.58 $1.69 $1.63 90,914
2019-07-09 $1.75 $1.76 $1.62 $1.65 $1.59 106,677
2019-07-08 $1.78 $1.82 $1.73 $1.77 $1.71 39,349
2019-07-05 $1.73 $1.78 $1.73 $1.78 $1.72 34,512
2019-07-03 $1.79 $1.80 $1.73 $1.78 $1.72 64,738
2019-07-02 $1.60 $1.74 $1.56 $1.71 $1.65 85,743
2019-07-01 $1.70 $1.75 $1.55 $1.61 $1.56 223,295
2019-06-28 $1.80 $1.85 $1.70 $1.81 $1.75 252,243
2019-06-27 $1.43 $1.90 $1.42 $1.80 $1.74 811,610
2019-06-26 $1.36 $2.06 $1.35 $1.70 $1.64 3,606,727
2019-06-25 $1.38 $1.38 $1.30 $1.34 $1.30 93,347
2019-06-24 $1.21 $1.39 $1.15 $1.33 $1.29 325,134
2019-06-21 $1.17 $1.20 $1.17 $1.20 $1.16 62,306
2019-06-20 $1.15 $1.19 $1.15 $1.16 $1.12 39,929
2019-06-19 $1.16 $1.20 $1.15 $1.17 $1.13 15,182
2019-06-18 $1.15 $1.19 $1.15 $1.15 $1.11 16,251
2019-06-17 $1.13 $1.18 $1.13 $1.14 $1.10 37,178
2019-06-14 $1.14 $1.18 $1.14 $1.16 $1.12 11,111
2019-06-13 $1.11 $1.17 $1.11 $1.17 $1.13 34,348
2019-06-12 $1.12 $1.16 $1.11 $1.15 $1.11 18,267
2019-06-11 $1.12 $1.15 $1.11 $1.14 $1.10 28,564
2019-06-10 $1.14 $1.17 $1.10 $1.10 $1.06 61,963
2019-06-07 $1.13 $1.17 $1.11 $1.15 $1.11 25,243
2019-06-06 $1.17 $1.17 $1.12 $1.12 $1.08 21,899
2019-06-05 $1.13 $1.20 $1.13 $1.14 $1.10 20,409
2019-06-04 $1.15 $1.15 $1.12 $1.15 $1.11 30,192
2019-06-03 $1.16 $1.16 $1.11 $1.13 $1.09 58,244
2019-05-31 $1.12 $1.15 $1.12 $1.12 $1.08 25,070
2019-05-30 $1.16 $1.16 $1.09 $1.12 $1.08 87,781
2019-05-29 $1.15 $1.20 $1.09 $1.13 $1.09 85,365
2019-05-28 $1.17 $1.23 $1.17 $1.18 $1.14 26,840
2019-05-24 $1.19 $1.19 $1.14 $1.16 $1.12 10,216
2019-05-23 $1.20 $1.20 $1.14 $1.17 $1.13 35,486
2019-05-22 $1.18 $1.22 $1.16 $1.18 $1.14 51,452
2019-05-21 $1.18 $1.20 $1.15 $1.18 $1.14 28,837
2019-05-20 $1.13 $1.20 $1.13 $1.18 $1.14 70,413
2019-05-17 $1.21 $1.23 $1.16 $1.18 $1.14 32,560
2019-05-16 $1.25 $1.25 $1.18 $1.20 $1.16 47,204
2019-05-15 $1.23 $1.24 $1.17 $1.24 $1.20 22,666
2019-05-14 $1.29 $1.30 $1.19 $1.20 $1.16 236,630
2019-05-13 $1.16 $1.28 $1.14 $1.28 $1.23 565,277
2019-05-10 $1.18 $1.19 $1.14 $1.14 $1.10 90,177
2019-05-09 $1.20 $1.20 $1.15 $1.15 $1.11 16,933
2019-05-08 $1.19 $1.21 $1.15 $1.15 $1.11 34,760
2019-05-07 $1.22 $1.23 $1.16 $1.20 $1.15 34,741
2019-05-06 $1.21 $1.21 $1.15 $1.15 $1.11 19,256
2019-05-03 $1.20 $1.24 $1.18 $1.20 $1.15 19,914
2019-05-02 $1.22 $1.22 $1.15 $1.17 $1.13 39,006
2019-05-01 $1.19 $1.24 $1.18 $1.22 $1.17 23,358
2019-04-30 $1.13 $1.19 $1.13 $1.18 $1.14 21,082
2019-04-29 $1.17 $1.21 $1.13 $1.14 $1.10 100,393
2019-04-26 $1.19 $1.20 $1.18 $1.19 $1.15 21,014
2019-04-25 $1.18 $1.22 $1.15 $1.19 $1.15 16,790
2019-04-24 $1.29 $1.29 $1.13 $1.18 $1.14 65,303
2019-04-23 $1.20 $1.33 $1.19 $1.21 $1.16 110,470
2019-04-22 $1.19 $1.20 $1.18 $1.19 $1.15 37,649
2019-04-18 $1.19 $1.20 $1.16 $1.19 $1.15 31,815
2019-04-17 $1.19 $1.20 $1.16 $1.16 $1.12 24,571
2019-04-16 $1.17 $1.20 $1.15 $1.19 $1.14 46,917
2019-04-15 $1.19 $1.24 $1.13 $1.19 $1.15 63,606
2019-04-12 $1.23 $1.24 $1.16 $1.19 $1.15 115,316
2019-04-11 $1.30 $1.34 $1.20 $1.25 $1.20 196,076
2019-04-10 $1.13 $1.37 $1.13 $1.33 $1.28 1,126,328
2019-04-09 $1.15 $1.17 $1.12 $1.14 $1.09 26,463
2019-04-08 $1.10 $1.17 $1.10 $1.15 $1.10 37,650
2019-04-05 $1.17 $1.18 $1.09 $1.09 $1.05 39,645
2019-04-04 $1.18 $1.22 $1.13 $1.13 $1.09 80,908
2019-04-03 $1.20 $1.21 $1.16 $1.19 $1.14 197,618
2019-04-02 $1.17 $1.28 $1.14 $1.19 $1.14 348,652
2019-04-01 $1.09 $1.16 $1.09 $1.15 $1.10 19,088
2019-03-29 $1.10 $1.13 $1.09 $1.09 $1.05 11,322
2019-03-28 $1.06 $1.14 $1.06 $1.10 $1.06 23,340
2019-03-27 $1.10 $1.17 $1.06 $1.06 $1.02 36,803
2019-03-26 $1.09 $1.17 $1.09 $1.12 $1.08 9,284
2019-03-25 $1.13 $1.14 $1.07 $1.12 $1.08 35,295
2019-03-22 $1.13 $1.16 $1.03 $1.14 $1.09 143,109
2019-03-21 $1.21 $1.24 $1.15 $1.15 $1.10 69,155
2019-03-20 $1.24 $1.29 $1.17 $1.22 $1.17 35,611
2019-03-19 $1.26 $1.30 $1.20 $1.25 $1.20 53,132
2019-03-18 $1.25 $1.26 $1.20 $1.24 $1.19 39,715
2019-03-15 $1.27 $1.35 $1.24 $1.25 $1.20 28,534
2019-03-14 $1.22 $1.32 $1.22 $1.30 $1.25 114,592
2019-03-13 $1.24 $1.26 $1.19 $1.21 $1.16 96,256
2019-03-12 $1.21 $1.27 $1.20 $1.24 $1.19 70,635
2019-03-11 $1.29 $1.34 $1.21 $1.22 $1.17 90,255
2019-03-08 $1.28 $1.36 $1.28 $1.30 $1.25 20,365
2019-03-07 $1.31 $1.33 $1.28 $1.28 $1.23 30,536
2019-03-06 $1.38 $1.39 $1.32 $1.34 $1.28 21,691
2019-03-05 $1.38 $1.39 $1.35 $1.36 $1.30 25,350
2019-03-04 $1.37 $1.39 $1.35 $1.37 $1.31 48,715
2019-03-01 $1.30 $1.41 $1.30 $1.37 $1.31 79,260
2019-02-28 $1.27 $1.33 $1.27 $1.31 $1.26 30,561
2019-02-27 $1.30 $1.33 $1.27 $1.30 $1.25 28,064
2019-02-26 $1.32 $1.33 $1.28 $1.29 $1.24 23,205
2019-02-25 $1.32 $1.33 $1.22 $1.31 $1.26 62,537
2019-02-22 $1.30 $1.33 $1.27 $1.29 $1.24 42,163
2019-02-21 $1.32 $1.33 $1.28 $1.29 $1.24 33,051
2019-02-20 $1.31 $1.35 $1.29 $1.31 $1.26 108,379
2019-02-19 $1.12 $1.40 $1.12 $1.29 $1.24 368,600
2019-02-15 $1.20 $1.21 $1.12 $1.12 $1.07 35,864
2019-02-14 $1.16 $1.17 $1.15 $1.15 $1.10 17,277
2019-02-13 $1.25 $1.25 $1.11 $1.16 $1.11 24,108
2019-02-12 $1.19 $1.21 $1.16 $1.17 $1.12 28,145
2019-02-11 $1.18 $1.22 $1.16 $1.16 $1.11 50,695
2019-02-08 $1.10 $1.18 $1.10 $1.16 $1.11 52,258
2019-02-07 $1.15 $1.16 $1.14 $1.15 $1.10 19,994
2019-02-06 $1.12 $1.15 $1.11 $1.13 $1.08 38,599
2019-02-05 $1.15 $1.17 $1.12 $1.12 $1.07 50,759
2019-02-04 $1.17 $1.19 $1.15 $1.16 $1.11 64,083
2019-02-01 $1.22 $1.25 $1.17 $1.17 $1.12 86,883
2019-01-31 $1.23 $1.27 $1.23 $1.25 $1.20 49,612
2019-01-30 $1.27 $1.27 $1.25 $1.26 $1.21 35,943
2019-01-29 $1.29 $1.29 $1.22 $1.26 $1.21 54,173
2019-01-28 $1.23 $1.29 $1.23 $1.28 $1.22 23,831
2019-01-25 $1.26 $1.28 $1.24 $1.26 $1.21 41,186
2019-01-24 $1.24 $1.26 $1.20 $1.24 $1.19 15,179
2019-01-23 $1.22 $1.26 $1.21 $1.24 $1.19 16,882
2019-01-22 $1.22 $1.26 $1.21 $1.21 $1.16 9,306
2019-01-18 $1.24 $1.30 $1.21 $1.25 $1.20 13,456
2019-01-17 $1.28 $1.30 $1.14 $1.21 $1.16 154,923
2019-01-16 $1.23 $1.29 $1.23 $1.25 $1.20 17,078
2019-01-15 $1.30 $1.30 $1.24 $1.25 $1.20 19,556
2019-01-14 $1.28 $1.30 $1.25 $1.28 $1.22 14,009
2019-01-11 $1.20 $1.26 $1.20 $1.26 $1.21 42,588
2019-01-10 $1.30 $1.30 $1.19 $1.20 $1.15 47,302
2019-01-09 $1.26 $1.34 $1.23 $1.29 $1.23 123,623
2019-01-08 $1.30 $1.30 $1.18 $1.24 $1.18 49,625
2019-01-07 $1.24 $1.29 $1.24 $1.27 $1.21 22,735
2019-01-04 $1.30 $1.30 $1.22 $1.24 $1.18 117,435
2019-01-03 $1.23 $1.33 $1.21 $1.32 $1.26 72,537
2019-01-02 $1.11 $1.24 $1.11 $1.23 $1.17 81,435
2018-12-31 $1.15 $1.15 $1.09 $1.10 $1.05 112,566
2018-12-28 $1.12 $1.14 $1.06 $1.14 $1.09 88,369
2018-12-27 $0.93 $1.15 $0.92 $1.14 $1.09 287,379
2018-12-26 $0.97 $1.00 $0.94 $0.94 $0.90 351,579
2018-12-24 $0.99 $1.04 $0.99 $1.02 $0.97 105,751
2018-12-21 $1.00 $1.00 $0.99 $0.99 $0.95 71,198
2018-12-20 $0.98 $1.00 $0.98 $1.00 $0.95 205,340
2018-12-19 $0.98 $1.00 $0.95 $0.98 $0.94 76,074
2018-12-18 $1.01 $1.02 $0.96 $0.97 $0.93 77,846
2018-12-17 $1.02 $1.05 $1.01 $1.01 $0.96 92,925
2018-12-14 $1.05 $1.07 $1.02 $1.05 $1.00 48,605
2018-12-13 $1.05 $1.06 $1.03 $1.05 $1.00 59,755
2018-12-12 $1.08 $1.09 $1.05 $1.07 $1.02 163,114
2018-12-11 $1.08 $1.10 $1.06 $1.07 $1.02 66,900
2018-12-10 $1.11 $1.14 $1.07 $1.09 $1.04 70,177
2018-12-07 $1.13 $1.16 $1.13 $1.14 $1.09 17,143
2018-12-06 $1.13 $1.13 $1.10 $1.12 $1.07 72,244
2018-12-04 $1.14 $1.18 $1.13 $1.13 $1.08 39,402
2018-12-03 $1.19 $1.19 $1.13 $1.17 $1.11 34,131
2018-11-30 $1.32 $1.35 $1.13 $1.13 $1.08 119,007
2018-11-29 $1.30 $1.35 $1.23 $1.32 $1.26 21,294
2018-11-28 $1.25 $1.35 $1.23 $1.29 $1.23 67,925
2018-11-27 $1.26 $1.30 $1.23 $1.23 $1.17 28,552
2018-11-26 $1.36 $1.36 $1.25 $1.27 $1.21 41,370
2018-11-23 $1.33 $1.39 $1.27 $1.32 $1.26 18,888
2018-11-21 $1.35 $1.41 $1.27 $1.33 $1.27 27,497
2018-11-20 $1.27 $1.39 $1.26 $1.33 $1.27 31,174
2018-11-19 $1.32 $1.36 $1.26 $1.31 $1.25 9,429
2018-11-16 $1.31 $1.35 $1.30 $1.31 $1.25 9,858
2018-11-15 $1.35 $1.37 $1.30 $1.37 $1.30 7,774
2018-11-14 $1.35 $1.37 $1.29 $1.32 $1.26 34,277
2018-11-13 $1.40 $1.40 $1.35 $1.37 $1.30 10,907
2018-11-12 $1.35 $1.45 $1.35 $1.37 $1.30 50,376
2018-11-09 $1.45 $1.45 $1.35 $1.37 $1.30 63,770
2018-11-08 $1.53 $1.56 $1.47 $1.50 $1.43 62,409
2018-11-07 $1.68 $1.69 $1.50 $1.56 $1.48 42,719
2018-11-06 $1.65 $1.74 $1.56 $1.66 $1.58 111,773
2018-11-05 $1.42 $1.73 $1.42 $1.63 $1.55 264,504
2018-11-02 $1.36 $1.45 $1.36 $1.42 $1.35 45,934
2018-11-01 $1.31 $1.36 $1.31 $1.35 $1.28 54,805
2018-10-31 $1.31 $1.35 $1.30 $1.31 $1.25 20,294
2018-10-30 $1.31 $1.34 $1.30 $1.33 $1.26 22,503
2018-10-29 $1.32 $1.42 $1.30 $1.37 $1.30 56,896
2018-10-26 $1.31 $1.45 $1.30 $1.36 $1.29 89,154
2018-10-25 $1.20 $1.44 $1.18 $1.40 $1.33 240,519
2018-10-24 $1.21 $1.25 $1.16 $1.21 $1.15 126,044
2018-10-23 $1.29 $1.33 $1.20 $1.23 $1.17 117,717
2018-10-22 $1.29 $1.34 $1.28 $1.30 $1.24 101,991
2018-10-19 $1.33 $1.35 $1.25 $1.26 $1.20 97,411
2018-10-18 $1.34 $1.40 $1.33 $1.34 $1.27 27,160
2018-10-17 $1.34 $1.40 $1.32 $1.36 $1.29 72,978
2018-10-16 $1.36 $1.44 $1.35 $1.36 $1.29 63,133
2018-10-15 $1.40 $1.44 $1.35 $1.36 $1.29 171,596
2018-10-12 $1.50 $1.51 $1.38 $1.39 $1.32 90,204
2018-10-11 $1.43 $1.58 $1.43 $1.43 $1.36 52,051
2018-10-10 $1.50 $1.57 $1.43 $1.45 $1.38 58,294
2018-10-09 $1.53 $1.59 $1.48 $1.53 $1.45 38,296
2018-10-08 $1.52 $1.59 $1.50 $1.53 $1.45 41,499
2018-10-05 $1.59 $1.59 $1.45 $1.52 $1.44 63,292
2018-10-04 $1.59 $1.59 $1.56 $1.57 $1.49 24,772
2018-10-03 $1.52 $1.60 $1.52 $1.57 $1.49 44,315
2018-10-02 $1.57 $1.60 $1.52 $1.53 $1.45 34,338
2018-10-01 $1.55 $1.68 $1.54 $1.57 $1.49 72,648
2018-09-28 $1.49 $1.55 $1.48 $1.52 $1.44 39,411
2018-09-27 $1.50 $1.52 $1.48 $1.50 $1.42 40,671
2018-09-26 $1.50 $1.57 $1.50 $1.52 $1.44 40,962
2018-09-25 $1.64 $1.64 $1.51 $1.53 $1.45 59,019
2018-09-24 $1.65 $1.66 $1.60 $1.64 $1.56 66,624
2018-09-21 $1.52 $1.64 $1.50 $1.64 $1.56 78,837
2018-09-20 $1.47 $1.51 $1.44 $1.50 $1.42 77,045
2018-09-19 $1.42 $1.50 $1.42 $1.44 $1.37 65,801
2018-09-18 $1.46 $1.46 $1.42 $1.45 $1.38 53,204
2018-09-17 $1.46 $1.49 $1.41 $1.42 $1.35 115,398
2018-09-14 $1.50 $1.53 $1.48 $1.49 $1.41 40,489
2018-09-13 $1.50 $1.54 $1.50 $1.50 $1.42 35,167
2018-09-12 $1.50 $1.59 $1.50 $1.51 $1.43 53,614
2018-09-11 $1.50 $1.55 $1.46 $1.52 $1.44 40,119
2018-09-10 $1.53 $1.57 $1.48 $1.49 $1.41 65,730
2018-09-07 $1.50 $1.60 $1.50 $1.56 $1.48 57,590
2018-09-06 $1.62 $1.65 $1.57 $1.60 $1.52 46,821
2018-09-05 $1.66 $1.67 $1.61 $1.65 $1.56 29,247
2018-09-04 $1.61 $1.70 $1.60 $1.67 $1.58 64,417
2018-08-31 $1.61 $1.69 $1.61 $1.62 $1.53 51,491
2018-08-30 $1.68 $1.70 $1.58 $1.62 $1.53 48,548
2018-08-29 $1.61 $1.68 $1.61 $1.65 $1.56 42,087
2018-08-28 $1.62 $1.65 $1.60 $1.63 $1.54 47,216
2018-08-27 $1.60 $1.66 $1.58 $1.60 $1.52 108,247
2018-08-24 $1.64 $1.66 $1.62 $1.63 $1.54 26,463
2018-08-23 $1.64 $1.67 $1.62 $1.62 $1.53 35,600
2018-08-22 $1.61 $1.65 $1.61 $1.64 $1.55 50,379
2018-08-21 $1.65 $1.70 $1.59 $1.61 $1.53 64,642
2018-08-20 $1.52 $1.66 $1.52 $1.63 $1.54 77,605
2018-08-17 $1.52 $1.57 $1.52 $1.55 $1.47 35,383
2018-08-16 $1.51 $1.61 $1.51 $1.52 $1.44 33,733
2018-08-15 $1.59 $1.60 $1.45 $1.51 $1.43 155,901
2018-08-14 $1.60 $1.64 $1.54 $1.55 $1.47 48,588
2018-08-13 $1.60 $1.70 $1.60 $1.62 $1.53 46,745
2018-08-10 $1.72 $1.72 $1.61 $1.63 $1.54 81,280
2018-08-09 $1.67 $1.74 $1.65 $1.71 $1.62 133,902
2018-08-08 $1.63 $1.67 $1.61 $1.66 $1.57 38,198
2018-08-07 $1.62 $1.70 $1.61 $1.63 $1.54 75,269
2018-08-06 $1.64 $1.67 $1.59 $1.66 $1.57 50,441
2018-08-03 $1.61 $1.67 $1.59 $1.62 $1.53 36,510
2018-08-02 $1.63 $1.69 $1.59 $1.59 $1.50 113,800
2018-08-01 $1.62 $1.73 $1.62 $1.63 $1.54 102,668
2018-07-31 $1.73 $1.75 $1.61 $1.63 $1.54 118,481
2018-07-30 $1.75 $1.77 $1.70 $1.74 $1.65 93,294
2018-07-27 $1.99 $1.99 $1.76 $1.78 $1.68 249,393
2018-07-26 $2.10 $2.10 $1.96 $1.97 $1.86 127,620
2018-07-25 $2.27 $2.27 $2.05 $2.10 $1.99 405,117
2018-07-24 $2.05 $2.35 $2.04 $2.30 $2.18 1,402,718
2018-07-23 $2.10 $2.10 $1.95 $1.97 $1.86 151,716
2018-07-20 $2.15 $2.22 $2.09 $2.11 $2.00 268,272
2018-07-19 $1.95 $2.20 $1.93 $2.13 $2.02 464,512
2018-07-18 $2.11 $2.11 $1.92 $1.95 $1.84 133,967
2018-07-17 $1.81 $2.08 $1.65 $2.08 $1.97 563,148
2018-07-16 $1.84 $1.84 $1.80 $1.81 $1.71 27,790
2018-07-13 $1.86 $1.87 $1.81 $1.82 $1.72 34,194
2018-07-12 $1.89 $1.89 $1.83 $1.87 $1.77 30,486
2018-07-11 $1.83 $1.90 $1.83 $1.90 $1.80 56,726
2018-07-10 $1.85 $1.89 $1.85 $1.85 $1.75 25,221
2018-07-09 $1.91 $1.95 $1.85 $1.87 $1.77 82,427
2018-07-06 $1.83 $1.91 $1.82 $1.89 $1.79 92,504
2018-07-05 $1.85 $1.86 $1.80 $1.82 $1.72 125,559
2018-07-03 $1.86 $1.86 $1.80 $1.84 $1.74 109,379
2018-07-02 $1.63 $1.82 $1.63 $1.81 $1.71 214,679
2018-06-29 $1.62 $1.69 $1.59 $1.61 $1.52 53,336
2018-06-28 $1.59 $1.67 $1.52 $1.62 $1.53 155,359
2018-06-27 $1.60 $1.64 $1.59 $1.60 $1.51 75,556
2018-06-26 $1.57 $1.64 $1.57 $1.60 $1.51 87,683
2018-06-25 $1.51 $1.59 $1.51 $1.59 $1.50 69,064
2018-06-22 $1.48 $1.65 $1.46 $1.51 $1.43 196,788
2018-06-21 $1.62 $1.64 $1.54 $1.54 $1.45 231,798
2018-06-20 $1.81 $1.86 $1.64 $1.67 $1.58 298,344
2018-06-19 $1.88 $1.93 $1.85 $1.85 $1.75 61,125
2018-06-18 $1.98 $1.98 $1.86 $1.92 $1.81 139,955
2018-06-15 $2.00 $2.04 $1.95 $1.98 $1.87 53,574
2018-06-14 $2.09 $2.09 $1.90 $2.02 $1.91 232,265
2018-06-13 $2.12 $2.20 $2.00 $2.08 $1.97 124,624
2018-06-12 $2.18 $2.22 $2.17 $2.21 $2.09 44,327
2018-06-11 $2.12 $2.22 $2.12 $2.17 $2.05 63,862
2018-06-08 $2.27 $2.32 $2.14 $2.15 $2.03 85,798
2018-06-07 $2.19 $2.31 $2.19 $2.27 $2.14 44,172
2018-06-06 $2.29 $2.33 $2.15 $2.20 $2.08 153,170
2018-06-05 $2.33 $2.41 $2.30 $2.30 $2.17 37,989
2018-06-04 $2.33 $2.38 $2.31 $2.34 $2.21 30,364
2018-06-01 $2.31 $2.45 $2.28 $2.35 $2.22 35,335
2018-05-31 $2.28 $2.35 $2.28 $2.31 $2.18 27,955
2018-05-30 $2.35 $2.39 $2.26 $2.26 $2.13 43,354
2018-05-29 $2.36 $2.43 $2.31 $2.31 $2.18 80,950
2018-05-25 $2.13 $2.38 $2.13 $2.33 $2.20 141,510
2018-05-24 $2.24 $2.27 $2.10 $2.13 $2.01 129,510
2018-05-23 $2.40 $2.40 $2.26 $2.28 $2.15 151,478
2018-05-22 $2.45 $2.50 $2.40 $2.40 $2.26 80,501
2018-05-21 $2.52 $2.53 $2.45 $2.45 $2.31 68,611
2018-05-18 $2.55 $2.56 $2.50 $2.54 $2.40 49,222
2018-05-17 $2.53 $2.59 $2.52 $2.54 $2.40 24,780
2018-05-16 $2.57 $2.60 $2.50 $2.53 $2.39 76,288
2018-05-15 $2.41 $2.55 $2.41 $2.51 $2.37 63,170
2018-05-14 $2.67 $2.68 $2.37 $2.39 $2.26 134,857
2018-05-11 $2.70 $2.77 $2.61 $2.63 $2.48 128,808
2018-05-10 $2.74 $2.74 $2.70 $2.71 $2.55 75,194
2018-05-09 $2.73 $2.83 $2.73 $2.74 $2.58 55,552
2018-05-08 $2.72 $2.77 $2.70 $2.74 $2.58 15,503
2018-05-07 $2.78 $2.79 $2.72 $2.72 $2.56 73,345
2018-05-04 $2.81 $2.86 $2.78 $2.81 $2.65 44,337
2018-05-03 $2.86 $2.87 $2.78 $2.82 $2.66 29,424
2018-05-02 $2.78 $2.86 $2.76 $2.85 $2.69 45,772
2018-05-01 $2.75 $2.79 $2.69 $2.76 $2.60 47,726
2018-04-30 $2.95 $2.95 $2.76 $2.77 $2.61 75,564
2018-04-27 $2.90 $2.93 $2.90 $2.91 $2.74 19,726
2018-04-26 $2.94 $2.94 $2.89 $2.90 $2.73 38,829
2018-04-25 $2.97 $2.97 $2.90 $2.91 $2.74 61,307
2018-04-24 $2.91 $3.06 $2.90 $2.92 $2.75 129,018
2018-04-23 $3.03 $3.03 $2.90 $2.95 $2.78 51,999
2018-04-20 $3.10 $3.12 $3.01 $3.03 $2.86 78,264
2018-04-19 $2.90 $3.10 $2.90 $3.03 $2.86 87,102
2018-04-18 $3.10 $3.10 $2.90 $2.90 $2.73 136,952
2018-04-17 $3.14 $3.18 $3.08 $3.08 $2.90 52,215
2018-04-16 $3.17 $3.17 $3.06 $3.12 $2.94 47,567
2018-04-13 $3.14 $3.20 $3.02 $3.13 $2.95 119,216
2018-04-12 $2.87 $3.19 $2.87 $3.02 $2.84 232,015
2018-04-11 $2.93 $2.98 $2.80 $2.84 $2.68 122,753
2018-04-10 $2.78 $2.92 $2.73 $2.89 $2.72 164,410
2018-04-09 $2.60 $2.78 $2.60 $2.71 $2.55 198,799
2018-04-06 $2.45 $2.59 $2.40 $2.57 $2.42 165,039
2018-04-05 $2.48 $2.55 $2.40 $2.48 $2.34 133,111
2018-04-04 $2.44 $2.50 $2.42 $2.48 $2.34 67,785
2018-04-03 $2.52 $2.52 $2.45 $2.46 $2.32 58,572
2018-04-02 $2.53 $2.57 $2.44 $2.50 $2.35 58,738
2018-03-29 $2.43 $2.57 $2.41 $2.53 $2.38 73,967
2018-03-28 $2.57 $2.57 $2.37 $2.40 $2.26 181,296
2018-03-27 $2.68 $2.73 $2.55 $2.55 $2.40 75,050
2018-03-26 $2.65 $2.69 $2.60 $2.66 $2.51 85,040
2018-03-23 $2.65 $2.65 $2.55 $2.60 $2.45 148,783
2018-03-22 $2.70 $2.80 $2.62 $2.66 $2.51 102,536
2018-03-21 $2.73 $2.79 $2.66 $2.74 $2.58 69,617
2018-03-20 $2.59 $2.77 $2.53 $2.73 $2.57 126,184
2018-03-19 $2.70 $2.75 $2.51 $2.59 $2.44 187,628
2018-03-16 $2.82 $2.85 $2.70 $2.70 $2.54 189,847
2018-03-15 $2.85 $2.93 $2.77 $2.80 $2.64 131,293
2018-03-14 $3.01 $3.02 $2.81 $2.84 $2.68 151,546
2018-03-13 $3.14 $3.19 $2.95 $2.99 $2.82 135,345
2018-03-12 $2.79 $3.12 $2.79 $3.10 $2.92 465,709
2018-03-09 $2.81 $2.87 $2.75 $2.81 $2.65 221,483
2018-03-08 $3.10 $3.10 $2.86 $2.89 $2.72 282,813
2018-03-07 $3.26 $3.30 $3.07 $3.07 $2.89 219,735
2018-03-06 $3.35 $3.36 $3.24 $3.25 $3.06 117,601
2018-03-05 $3.34 $3.40 $3.27 $3.36 $3.16 87,196
2018-03-02 $3.29 $3.36 $3.17 $3.32 $3.12 136,541
2018-03-01 $3.40 $3.42 $3.26 $3.29 $3.10 128,008
2018-02-28 $3.38 $3.47 $3.33 $3.40 $3.20 87,009
2018-02-27 $3.49 $3.60 $3.36 $3.38 $3.18 233,736
2018-02-26 $3.75 $3.79 $3.49 $3.57 $3.36 236,923
2018-02-23 $3.66 $3.75 $3.64 $3.72 $3.50 118,372
2018-02-22 $3.62 $3.76 $3.60 $3.60 $3.39 148,811
2018-02-21 $3.66 $3.80 $3.66 $3.72 $3.50 184,613
2018-02-20 $3.65 $3.85 $3.62 $3.81 $3.59 428,833
2018-02-16 $3.48 $3.57 $3.39 $3.56 $3.35 469,388
2018-02-15 $3.55 $3.67 $3.11 $3.35 $3.15 373,001
2018-02-14 $3.40 $3.50 $3.35 $3.42 $3.22 315,114
2018-02-13 $3.36 $3.49 $3.23 $3.28 $3.09 194,215
2018-02-12 $3.00 $3.44 $3.00 $3.36 $3.16 336,974
2018-02-09 $3.13 $3.14 $2.93 $3.03 $2.85 219,827
2018-02-08 $3.19 $3.26 $3.05 $3.05 $2.87 125,638
2018-02-07 $3.32 $3.42 $3.18 $3.20 $3.01 285,102
2018-02-06 $3.02 $3.27 $3.01 $3.23 $3.04 386,779
2018-02-05 $3.15 $3.20 $3.06 $3.10 $2.92 265,696
2018-02-02 $3.30 $3.30 $3.02 $3.22 $3.03 434,224
2018-02-01 $3.38 $3.40 $3.15 $3.39 $3.19 471,194
2018-01-31 $3.55 $3.60 $3.33 $3.46 $3.25 527,783
2018-01-30 $3.75 $3.85 $3.51 $3.55 $3.34 363,011
2018-01-29 $3.78 $3.96 $3.76 $3.87 $3.64 281,386
2018-01-26 $3.66 $4.03 $3.65 $3.78 $3.55 1,032,023
2018-01-25 $3.98 $3.98 $3.71 $3.73 $3.51 332,282
2018-01-24 $4.13 $4.13 $3.79 $3.94 $3.70 510,979
2018-01-23 $3.85 $4.10 $3.80 $4.03 $3.79 807,168
2018-01-22 $3.72 $3.90 $3.66 $3.79 $3.56 450,965
2018-01-19 $4.11 $4.11 $3.81 $3.90 $3.67 308,721
2018-01-18 $4.00 $4.12 $3.90 $3.96 $3.72 671,179
2018-01-17 $3.70 $3.81 $3.48 $3.77 $3.55 1,305,265
2018-01-16 $4.28 $4.38 $3.85 $3.93 $3.70 1,157,277
2018-01-12 $4.54 $4.62 $4.39 $4.52 $4.25 430,574
2018-01-11 $4.85 $4.85 $4.36 $4.39 $4.13 658,357
2018-01-10 $4.25 $4.95 $4.24 $4.73 $4.45 1,399,464
2018-01-09 $4.49 $4.59 $4.24 $4.28 $4.02 579,779
2018-01-08 $4.90 $5.00 $4.31 $4.57 $4.29 833,666
2018-01-05 $5.08 $5.41 $4.81 $4.88 $4.59 1,793,988
2018-01-04 $4.98 $5.07 $4.50 $4.88 $4.59 1,548,460
2018-01-03 $4.88 $5.10 $4.42 $4.79 $4.50 1,850,130
2018-01-02 $3.97 $5.20 $3.97 $5.20 $4.89 2,499,403
2017-12-29 $4.15 $4.25 $3.90 $3.90 $3.67 909,204
2017-12-28 $4.00 $4.25 $3.92 $4.11 $3.86 942,011
2017-12-27 $4.46 $5.06 $4.16 $4.28 $4.02 1,151,330
2017-12-26 $4.34 $4.87 $4.25 $4.45 $4.18 3,308,894
2017-12-22 $4.19 $4.33 $3.71 $4.07 $3.83 3,199,444
2017-12-21 $5.41 $5.41 $4.70 $4.72 $4.44 1,739,899
2017-12-20 $5.94 $6.24 $5.06 $5.40 $5.07 2,126,757
2017-12-19 $6.50 $6.75 $5.70 $5.75 $5.40 2,797,846
2017-12-18 $6.10 $7.49 $5.91 $6.83 $6.42 5,992,701
2017-12-15 $6.04 $6.28 $5.55 $5.74 $5.39 3,744,194
2017-12-14 $5.49 $6.25 $5.26 $5.65 $5.31 3,914,278
2017-12-13 $4.87 $5.86 $4.80 $5.24 $4.92 3,241,284
2017-12-12 $5.48 $5.86 $4.83 $4.95 $4.65 3,905,543
2017-12-11 $4.13 $5.35 $4.08 $5.33 $5.01 3,360,594
2017-12-08 $4.00 $4.00 $3.67 $3.95 $3.71 712,796
2017-12-07 $3.89 $4.35 $3.73 $4.06 $3.81 2,003,244
2017-12-06 $3.51 $4.18 $3.49 $3.82 $3.59 2,038,998
2017-12-05 $3.85 $3.93 $3.30 $3.42 $3.21 946,523
2017-12-04 $4.35 $4.40 $3.86 $3.88 $3.64 709,635
2017-12-01 $4.20 $4.50 $4.01 $4.20 $3.95 887,662
2017-11-30 $3.80 $4.33 $3.62 $4.12 $3.87 1,275,803
2017-11-29 $5.09 $5.10 $3.75 $3.93 $3.69 2,224,724
2017-11-28 $5.10 $5.22 $4.22 $4.65 $4.37 3,177,800
2017-11-27 $5.80 $6.90 $4.81 $5.15 $4.84 13,366,338
2017-11-24 $3.45 $4.97 $3.27 $4.91 $4.61 6,272,528
2017-11-22 $3.60 $3.69 $3.05 $3.08 $2.89 1,992,969
2017-11-21 $2.91 $3.50 $2.81 $3.35 $3.15 3,290,419
2017-11-20 $2.49 $3.04 $2.49 $2.87 $2.70 908,013
2017-11-17 $2.60 $2.61 $2.48 $2.55 $2.40 166,651
2017-11-16 $2.42 $2.70 $2.42 $2.57 $2.41 197,259
2017-11-15 $2.48 $2.64 $2.37 $2.47 $2.32 216,313
2017-11-14 $2.54 $2.60 $2.40 $2.45 $2.30 296,585
2017-11-13 $2.84 $2.85 $2.51 $2.58 $2.42 350,090
2017-11-10 $2.81 $3.13 $2.75 $2.83 $2.66 446,499
2017-11-09 $3.23 $3.31 $3.05 $3.17 $2.98 195,287
2017-11-08 $3.40 $3.67 $3.04 $3.22 $3.02 685,183
2017-11-07 $2.81 $3.37 $2.79 $3.32 $3.12 377,490
2017-11-06 $2.96 $3.27 $2.77 $2.84 $2.67 485,668
2017-11-03 $3.62 $4.30 $3.18 $3.27 $3.07 1,776,664
2017-11-02 $2.65 $3.32 $2.64 $3.27 $3.07 677,950
2017-11-01 $2.61 $2.72 $2.55 $2.61 $2.45 165,951
2017-10-31 $2.55 $2.72 $2.54 $2.61 $2.45 159,493
2017-10-30 $2.42 $2.57 $2.42 $2.53 $2.37 108,426
2017-10-27 $2.42 $2.49 $2.36 $2.45 $2.30 84,782
2017-10-26 $2.42 $2.53 $2.42 $2.44 $2.29 107,930
2017-10-25 $2.54 $2.55 $2.36 $2.43 $2.28 205,370
2017-10-24 $2.45 $2.60 $2.34 $2.52 $2.37 182,156
2017-10-23 $2.20 $2.50 $2.19 $2.43 $2.28 326,761
2017-10-20 $2.10 $2.19 $2.05 $2.18 $2.05 85,977
2017-10-19 $2.21 $2.22 $1.96 $2.07 $1.94 142,768
2017-10-18 $2.37 $2.37 $2.03 $2.23 $2.09 186,095
2017-10-17 $2.34 $2.45 $2.28 $2.36 $2.21 187,943
2017-10-16 $2.50 $2.75 $2.24 $2.31 $2.17 573,347
2017-10-13 $2.35 $2.69 $2.35 $2.44 $2.29 569,200
2017-10-12 $2.21 $2.34 $2.17 $2.33 $2.18 155,077
2017-10-11 $2.19 $2.35 $2.15 $2.19 $2.05 89,296
2017-10-10 $2.12 $2.23 $2.10 $2.20 $2.06 68,599
2017-10-09 $2.09 $2.15 $2.02 $2.10 $1.97 45,186
2017-10-06 $2.07 $2.12 $2.04 $2.06 $1.93 55,607
2017-10-05 $2.10 $2.10 $2.05 $2.05 $1.92 204,205
2017-10-04 $2.24 $2.26 $2.01 $2.09 $1.96 125,735
2017-10-03 $2.20 $2.29 $2.15 $2.24 $2.10 132,575
2017-10-02 $2.16 $2.24 $2.14 $2.18 $2.04 45,311
2017-09-29 $2.24 $2.29 $2.12 $2.13 $2.00 76,739
2017-09-28 $2.09 $2.25 $2.05 $2.22 $2.08 88,415
2017-09-27 $1.92 $2.17 $1.92 $2.08 $1.95 230,646
2017-09-26 $1.92 $2.00 $1.91 $1.93 $1.81 49,791
2017-09-25 $2.03 $2.06 $1.93 $1.93 $1.81 120,078
2017-09-22 $2.19 $2.19 $1.96 $2.04 $1.91 267,914
2017-09-21 $2.23 $2.40 $2.13 $2.18 $2.04 301,299
2017-09-20 $2.04 $2.34 $1.98 $2.19 $2.05 445,782
2017-09-19 $1.86 $2.11 $1.76 $2.06 $1.93 469,672
2017-09-18 $1.84 $1.97 $1.78 $1.88 $1.76 361,849
2017-09-15 $1.50 $2.01 $1.49 $1.75 $1.64 1,017,868
2017-09-14 $1.37 $1.55 $1.29 $1.51 $1.42 317,422
2017-09-13 $1.41 $1.41 $1.31 $1.36 $1.28 27,464
2017-09-12 $1.33 $1.41 $1.29 $1.41 $1.32 50,736
2017-09-11 $1.36 $1.36 $1.30 $1.34 $1.26 41,456
2017-09-08 $1.34 $1.35 $1.32 $1.35 $1.27 34,722
2017-09-07 $1.38 $1.38 $1.31 $1.35 $1.26 31,313
2017-09-06 $1.38 $1.38 $1.35 $1.35 $1.26 43,054
2017-09-05 $1.36 $1.37 $1.35 $1.36 $1.27 11,544
2017-09-01 $1.33 $1.36 $1.32 $1.35 $1.26 11,205
2017-08-31 $1.35 $1.36 $1.33 $1.33 $1.24 11,084
2017-08-30 $1.36 $1.36 $1.31 $1.36 $1.27 16,475
2017-08-29 $1.34 $1.39 $1.32 $1.37 $1.28 21,173
2017-08-28 $1.35 $1.39 $1.33 $1.34 $1.25 33,009
2017-08-25 $1.29 $1.37 $1.28 $1.33 $1.24 9,813
2017-08-24 $1.25 $1.30 $1.25 $1.27 $1.19 10,859
2017-08-23 $1.30 $1.30 $1.26 $1.29 $1.21 17,130
2017-08-22 $1.29 $1.30 $1.29 $1.29 $1.21 3,122
2017-08-21 $1.32 $1.32 $1.27 $1.27 $1.19 22,545
2017-08-18 $1.27 $1.33 $1.27 $1.33 $1.24 1,080
2017-08-17 $1.32 $1.35 $1.25 $1.27 $1.19 7,372
2017-08-16 $1.30 $1.33 $1.28 $1.32 $1.24 6,120
2017-08-15 $1.33 $1.33 $1.27 $1.27 $1.19 875
2017-08-14 $1.27 $1.34 $1.26 $1.34 $1.25 4,577
2017-08-11 $1.30 $1.32 $1.26 $1.28 $1.20 43,786
2017-08-10 $1.33 $1.35 $1.27 $1.31 $1.23 80,892
2017-08-09 $1.35 $1.35 $1.31 $1.32 $1.23 56,609
2017-08-08 $1.40 $1.40 $1.35 $1.36 $1.27 2,410
2017-08-07 $1.37 $1.38 $1.35 $1.37 $1.28 30,661
2017-08-04 $1.35 $1.38 $1.35 $1.35 $1.26 24,354
2017-08-03 $1.35 $1.36 $1.35 $1.35 $1.26 20,354
2017-08-02 $1.35 $1.37 $1.29 $1.29 $1.20 13,217
2017-08-01 $1.38 $1.39 $1.35 $1.37 $1.28 26,789
2017-07-31 $1.37 $1.40 $1.35 $1.37 $1.28 5,832
2017-07-28 $1.35 $1.37 $1.35 $1.37 $1.28 5,668
2017-07-27 $1.38 $1.38 $1.33 $1.37 $1.28 27,615
2017-07-26 $1.33 $1.38 $1.33 $1.35 $1.26 35,063
2017-07-25 $1.40 $1.40 $1.35 $1.35 $1.26 25,834
2017-07-24 $1.43 $1.43 $1.38 $1.39 $1.30 11,083
2017-07-21 $1.40 $1.42 $1.40 $1.42 $1.33 2,434
2017-07-20 $1.42 $1.42 $1.39 $1.39 $1.30 13,670
2017-07-19 $1.41 $1.41 $1.38 $1.39 $1.30 6,235
2017-07-18 $1.41 $1.44 $1.38 $1.43 $1.34 6,303
2017-07-17 $1.43 $1.43 $1.41 $1.43 $1.34 7,140
2017-07-14 $1.47 $1.47 $1.45 $1.45 $1.35 3,201
2017-07-13 $1.43 $1.48 $1.43 $1.48 $1.38 9,412
2017-07-12 $1.41 $1.46 $1.41 $1.42 $1.32 12,748
2017-07-11 $1.45 $1.48 $1.42 $1.42 $1.32 25,939
2017-07-10 $1.45 $1.48 $1.45 $1.46 $1.36 22,241
2017-07-07 $1.52 $1.52 $1.48 $1.48 $1.38 17,199
2017-07-06 $1.51 $1.53 $1.51 $1.53 $1.43 2,732
2017-07-05 $1.50 $1.52 $1.50 $1.51 $1.41 8,312
2017-07-03 $1.53 $1.53 $1.51 $1.51 $1.41 21,292
2017-06-30 $1.52 $1.53 $1.52 $1.52 $1.42 9,544
2017-06-29 $1.53 $1.54 $1.52 $1.53 $1.43 19,909
2017-06-28 $1.52 $1.54 $1.52 $1.52 $1.42 12,156
2017-06-27 $1.50 $1.54 $1.50 $1.53 $1.43 5,356
2017-06-26 $1.51 $1.54 $1.51 $1.51 $1.41 4,655
2017-06-23 $1.49 $1.53 $1.49 $1.51 $1.41 20,870
2017-06-22 $1.51 $1.52 $1.48 $1.51 $1.41 6,341
2017-06-21 $1.51 $1.51 $1.47 $1.50 $1.40 3,164
2017-06-20 $1.51 $1.51 $1.47 $1.47 $1.37 4,993
2017-06-19 $1.52 $1.52 $1.47 $1.50 $1.40 8,632
2017-06-16 $1.49 $1.53 $1.45 $1.53 $1.43 28,156
2017-06-15 $1.50 $1.53 $1.46 $1.50 $1.40 24,522
2017-06-14 $1.51 $1.52 $1.50 $1.51 $1.41 2,675
2017-06-13 $1.53 $1.53 $1.50 $1.50 $1.40 19,541
2017-06-12 $1.50 $1.54 $1.50 $1.53 $1.43 2,046
2017-06-09 $1.53 $1.54 $1.51 $1.51 $1.41 5,054
2017-06-08 $1.55 $1.55 $1.51 $1.52 $1.42 20,762
2017-06-07 $1.55 $1.55 $1.52 $1.53 $1.42 10,298
2017-06-06 $1.53 $1.56 $1.52 $1.55 $1.44 8,346
2017-06-05 $1.52 $1.54 $1.50 $1.51 $1.41 25,607
2017-06-02 $1.53 $1.54 $1.50 $1.51 $1.41 16,862
2017-06-01 $1.48 $1.53 $1.48 $1.50 $1.40 14,321
2017-05-31 $1.46 $1.49 $1.46 $1.49 $1.39 23,007
2017-05-30 $1.48 $1.49 $1.45 $1.48 $1.38 11,289
2017-05-26 $1.43 $1.47 $1.43 $1.47 $1.37 25,774
2017-05-25 $1.43 $1.43 $1.42 $1.42 $1.32 4,712
2017-05-24 $1.43 $1.45 $1.41 $1.44 $1.34 22,620
2017-05-23 $1.41 $1.44 $1.40 $1.42 $1.32 3,892
2017-05-22 $1.44 $1.44 $1.41 $1.42 $1.32 9,669
2017-05-19 $1.44 $1.44 $1.43 $1.43 $1.33 1,507
2017-05-18 $1.42 $1.46 $1.39 $1.42 $1.32 25,978
2017-05-17 $1.40 $1.47 $1.40 $1.43 $1.33 27,076
2017-05-16 $1.43 $1.44 $1.36 $1.41 $1.31 22,877
2017-05-15 $1.41 $1.45 $1.38 $1.43 $1.33 29,782
2017-05-12 $1.30 $1.41 $1.30 $1.38 $1.28 50,965
2017-05-11 $1.31 $1.33 $1.27 $1.32 $1.23 15,500
2017-05-10 $1.26 $1.29 $1.26 $1.28 $1.19 23,315
2017-05-09 $1.28 $1.33 $1.26 $1.27 $1.18 31,621
2017-05-08 $1.32 $1.32 $1.26 $1.31 $1.22 29,952
2017-05-05 $1.29 $1.33 $1.28 $1.30 $1.21 5,584
2017-05-04 $1.30 $1.34 $1.26 $1.28 $1.19 23,443
2017-05-03 $1.30 $1.31 $1.25 $1.28 $1.19 36,541
2017-05-02 $1.32 $1.32 $1.27 $1.28 $1.19 43,928
2017-05-01 $1.36 $1.36 $1.28 $1.29 $1.20 55,264
2017-04-28 $1.31 $1.34 $1.30 $1.33 $1.24 25,026
2017-04-27 $1.34 $1.36 $1.31 $1.31 $1.22 36,099
2017-04-26 $1.39 $1.39 $1.32 $1.37 $1.27 11,636
2017-04-25 $1.34 $1.38 $1.32 $1.34 $1.25 57,148
2017-04-24 $1.42 $1.43 $1.31 $1.35 $1.25 107,546
2017-04-21 $1.38 $1.44 $1.38 $1.38 $1.28 21,925
2017-04-20 $1.35 $1.45 $1.35 $1.40 $1.30 24,783
2017-04-19 $1.38 $1.41 $1.33 $1.38 $1.28 20,524
2017-04-18 $1.35 $1.44 $1.31 $1.33 $1.24 29,021
2017-04-17 $1.45 $1.45 $1.29 $1.39 $1.29 137,047
2017-04-13 $1.45 $1.46 $1.40 $1.40 $1.30 65,881
2017-04-12 $1.45 $1.48 $1.45 $1.48 $1.38 3,092
2017-04-11 $1.43 $1.49 $1.43 $1.46 $1.36 4,147
2017-04-10 $1.46 $1.49 $1.42 $1.42 $1.32 6,981
2017-04-07 $1.51 $1.52 $1.46 $1.46 $1.36 7,968
2017-04-06 $1.48 $1.52 $1.48 $1.50 $1.39 23,739
2017-04-05 $1.53 $1.53 $1.50 $1.50 $1.39 6,871
2017-04-04 $1.51 $1.55 $1.51 $1.51 $1.40 9,411
2017-04-03 $1.59 $1.59 $1.50 $1.50 $1.39 27,483
2017-03-31 $1.58 $1.58 $1.52 $1.56 $1.45 11,433
2017-03-30 $1.56 $1.58 $1.54 $1.55 $1.44 14,922
2017-03-29 $1.56 $1.61 $1.56 $1.59 $1.48 23,884
2017-03-28 $1.50 $1.60 $1.50 $1.55 $1.44 15,896
2017-03-27 $1.60 $1.61 $1.50 $1.50 $1.39 24,604
2017-03-24 $1.65 $1.67 $1.59 $1.59 $1.47 13,662
2017-03-23 $1.64 $1.70 $1.61 $1.63 $1.51 15,303
2017-03-22 $1.55 $1.61 $1.50 $1.61 $1.49 34,649
2017-03-21 $1.58 $1.62 $1.50 $1.52 $1.41 50,373
2017-03-20 $1.59 $1.65 $1.54 $1.62 $1.50 23,773
2017-03-17 $1.61 $1.65 $1.56 $1.60 $1.48 12,296
2017-03-16 $1.58 $1.64 $1.56 $1.59 $1.48 20,284
2017-03-15 $1.51 $1.65 $1.51 $1.57 $1.46 23,966
2017-03-14 $1.55 $1.55 $1.40 $1.51 $1.40 75,076
2017-03-13 $1.57 $1.59 $1.55 $1.55 $1.44 16,760
2017-03-10 $1.53 $1.61 $1.53 $1.58 $1.47 8,050
2017-03-09 $1.51 $1.57 $1.50 $1.54 $1.43 15,128
2017-03-08 $1.68 $1.68 $1.50 $1.50 $1.39 83,946
2017-03-07 $1.67 $1.71 $1.63 $1.65 $1.53 43,770
2017-03-06 $1.78 $1.80 $1.70 $1.75 $1.62 28,165
2017-03-03 $1.75 $1.80 $1.70 $1.75 $1.62 25,874
2017-03-02 $1.78 $1.99 $1.74 $1.76 $1.63 165,521
2017-03-01 $1.78 $1.82 $1.65 $1.73 $1.60 90,213
2017-02-28 $1.83 $1.84 $1.76 $1.84 $1.70 19,126
2017-02-27 $1.81 $1.85 $1.76 $1.79 $1.66 79,347
2017-02-24 $1.79 $1.85 $1.78 $1.81 $1.68 4,629
2017-02-23 $1.78 $1.83 $1.78 $1.82 $1.69 41,964
2017-02-22 $1.76 $1.79 $1.74 $1.77 $1.64 10,060
2017-02-21 $1.81 $1.81 $1.73 $1.73 $1.60 20,544
2017-02-17 $1.87 $1.87 $1.76 $1.79 $1.66 30,933
2017-02-16 $1.78 $1.86 $1.74 $1.86 $1.72 19,406
2017-02-15 $1.84 $1.86 $1.77 $1.80 $1.67 44,503
2017-02-14 $1.86 $1.86 $1.81 $1.83 $1.69 15,701
2017-02-13 $1.85 $1.86 $1.82 $1.86 $1.72 60,019
2017-02-10 $2.00 $2.00 $1.85 $1.86 $1.72 15,081
2017-02-09 $2.01 $2.02 $1.94 $1.97 $1.82 12,479
2017-02-08 $2.02 $2.05 $1.95 $1.97 $1.82 60,650
2017-02-07 $1.98 $2.04 $1.97 $1.97 $1.82 37,961
2017-02-06 $1.83 $2.04 $1.83 $1.96 $1.81 133,038
2017-02-03 $1.85 $1.87 $1.78 $1.85 $1.71 38,166
2017-02-02 $1.75 $1.86 $1.69 $1.85 $1.71 21,827
2017-02-01 $1.75 $1.75 $1.69 $1.72 $1.59 12,270
2017-01-31 $1.70 $1.75 $1.68 $1.75 $1.62 27,090
2017-01-30 $1.69 $1.69 $1.65 $1.65 $1.53 7,289
2017-01-27 $1.63 $1.70 $1.63 $1.67 $1.55 7,177
2017-01-26 $1.65 $1.74 $1.62 $1.62 $1.50 13,270
2017-01-25 $1.68 $1.76 $1.65 $1.66 $1.54 46,003
2017-01-24 $1.68 $1.68 $1.63 $1.68 $1.55 19,118
2017-01-23 $1.63 $1.69 $1.63 $1.68 $1.55 13,327
2017-01-20 $1.60 $1.63 $1.56 $1.60 $1.48 19,711
2017-01-19 $1.70 $1.70 $1.57 $1.63 $1.51 37,189
2017-01-18 $1.53 $1.78 $1.46 $1.67 $1.54 149,869
2017-01-17 $1.53 $1.53 $1.51 $1.52 $1.41 51,154
2017-01-13 $1.54 $1.55 $1.53 $1.54 $1.42 28,935
2017-01-12 $1.53 $1.59 $1.52 $1.57 $1.45 16,378
2017-01-11 $1.52 $1.55 $1.52 $1.52 $1.41 63,029
2017-01-10 $1.50 $1.51 $1.48 $1.51 $1.39 14,122
2017-01-09 $1.47 $1.53 $1.45 $1.50 $1.39 43,631
2017-01-06 $1.47 $1.54 $1.45 $1.47 $1.36 28,786
2017-01-05 $1.40 $1.47 $1.40 $1.47 $1.36 52,760
2017-01-04 $1.40 $1.47 $1.39 $1.39 $1.28 34,496
2017-01-03 $1.40 $1.45 $1.40 $1.45 $1.34 10,137
2016-12-30 $1.34 $1.40 $1.30 $1.36 $1.26 92,444
2016-12-29 $1.27 $1.34 $1.26 $1.33 $1.23 46,968
2016-12-28 $1.32 $1.35 $1.25 $1.25 $1.15 99,436
2016-12-27 $1.37 $1.37 $1.28 $1.32 $1.22 41,437
2016-12-23 $1.33 $1.40 $1.31 $1.36 $1.26 32,160
2016-12-22 $1.38 $1.39 $1.31 $1.31 $1.21 7,560
2016-12-21 $1.34 $1.42 $1.30 $1.35 $1.25 15,543
2016-12-20 $1.45 $1.48 $1.33 $1.35 $1.25 75,257
2016-12-19 $1.39 $1.47 $1.36 $1.40 $1.29 21,260
2016-12-16 $1.43 $1.50 $1.37 $1.37 $1.27 103,211
2016-12-15 $1.40 $1.47 $1.35 $1.47 $1.36 43,179
2016-12-14 $1.49 $1.49 $1.38 $1.41 $1.30 19,274
2016-12-13 $1.46 $1.47 $1.42 $1.47 $1.36 11,509
2016-12-12 $1.45 $1.53 $1.41 $1.43 $1.32 42,023
2016-12-09 $1.55 $1.56 $1.42 $1.46 $1.35 103,596
2016-12-08 $1.47 $1.54 $1.43 $1.50 $1.39 23,795
2016-12-07 $1.45 $1.48 $1.45 $1.47 $1.36 27,587
2016-12-06 $1.45 $1.50 $1.45 $1.46 $1.35 9,543
2016-12-05 $1.43 $1.49 $1.43 $1.47 $1.36 15,251
2016-12-02 $1.38 $1.46 $1.38 $1.40 $1.29 31,821
2016-12-01 $1.46 $1.49 $1.38 $1.38 $1.27 42,475
2016-11-30 $1.48 $1.50 $1.43 $1.44 $1.33 20,640
2016-11-29 $1.51 $1.57 $1.45 $1.47 $1.36 101,323
2016-11-28 $1.45 $1.57 $1.45 $1.45 $1.34 98,182
2016-11-25 $1.47 $1.54 $1.42 $1.47 $1.36 30,461
2016-11-23 $1.53 $1.55 $1.44 $1.44 $1.33 34,851
2016-11-22 $1.53 $1.54 $1.50 $1.54 $1.42 15,953
2016-11-21 $1.55 $1.56 $1.45 $1.53 $1.41 29,964
2016-11-18 $1.55 $1.61 $1.46 $1.53 $1.41 161,200
2016-11-17 $1.61 $1.68 $1.51 $1.58 $1.46 124,867
2016-11-16 $1.64 $1.66 $1.54 $1.62 $1.50 6,019
2016-11-15 $1.69 $1.69 $1.59 $1.59 $1.47 11,655
2016-11-14 $1.55 $1.76 $1.50 $1.62 $1.49 261,682
2016-11-11 $1.54 $1.56 $1.42 $1.53 $1.41 105,396
2016-11-10 $1.60 $1.60 $1.50 $1.56 $1.44 56,112
2016-11-09 $1.51 $1.56 $1.43 $1.55 $1.43 38,826
2016-11-08 $1.50 $1.50 $1.46 $1.48 $1.36 6,009
2016-11-07 $1.50 $1.53 $1.41 $1.46 $1.34 32,956
2016-11-04 $1.45 $1.51 $1.42 $1.42 $1.31 5,254
2016-11-03 $1.55 $1.55 $1.46 $1.46 $1.34 25,017
2016-11-02 $1.52 $1.56 $1.51 $1.51 $1.39 33,806
2016-11-01 $1.57 $1.58 $1.54 $1.54 $1.42 15,908
2016-10-31 $1.59 $1.60 $1.57 $1.60 $1.47 6,068
2016-10-28 $1.55 $1.60 $1.52 $1.59 $1.46 11,687
2016-10-27 $1.56 $1.61 $1.52 $1.55 $1.43 11,732
2016-10-26 $1.61 $1.61 $1.56 $1.56 $1.44 9,382
2016-10-25 $1.63 $1.63 $1.58 $1.60 $1.47 11,292
2016-10-24 $1.62 $1.74 $1.57 $1.60 $1.47 35,179
2016-10-21 $1.67 $1.71 $1.62 $1.62 $1.49 64,518
2016-10-20 $1.79 $1.79 $1.67 $1.72 $1.58 33,745
2016-10-19 $1.75 $1.87 $1.74 $1.76 $1.62 43,734
2016-10-18 $1.84 $1.92 $1.73 $1.81 $1.67 248,638
2016-10-17 $1.95 $1.95 $1.83 $1.83 $1.68 45,462
2016-10-14 $1.85 $1.91 $1.79 $1.91 $1.76 48,217
2016-10-13 $1.76 $1.87 $1.68 $1.84 $1.69 54,949
2016-10-12 $1.64 $1.81 $1.64 $1.78 $1.64 34,669
2016-10-11 $1.62 $1.69 $1.53 $1.69 $1.55 138,245
2016-10-10 $1.61 $1.64 $1.61 $1.63 $1.50 4,931
2016-10-07 $1.66 $1.66 $1.62 $1.62 $1.49 2,648
2016-10-06 $1.65 $1.67 $1.61 $1.61 $1.48 16,261
2016-10-05 $1.59 $1.65 $1.59 $1.63 $1.50 14,476
2016-10-04 $1.75 $1.82 $1.55 $1.59 $1.46 89,901
2016-10-03 $1.86 $1.86 $1.80 $1.80 $1.66 18,028
2016-09-30 $1.82 $1.89 $1.78 $1.84 $1.69 29,228
2016-09-29 $1.92 $1.92 $1.80 $1.84 $1.69 19,301
2016-09-28 $1.84 $1.87 $1.80 $1.84 $1.69 13,030
2016-09-27 $1.90 $1.91 $1.83 $1.85 $1.70 9,126
2016-09-26 $1.92 $1.92 $1.86 $1.88 $1.73 7,183
2016-09-23 $1.91 $2.08 $1.87 $1.92 $1.76 142,803
2016-09-22 $1.96 $2.01 $1.93 $1.93 $1.77 18,956
2016-09-21 $2.00 $2.08 $1.98 $2.03 $1.87 65,581
2016-09-20 $2.00 $2.00 $1.95 $1.95 $1.79 6,128
2016-09-19 $1.96 $2.08 $1.95 $1.99 $1.83 100,745
2016-09-16 $1.81 $1.96 $1.81 $1.96 $1.80 39,211
2016-09-15 $1.84 $1.95 $1.79 $1.84 $1.69 116,005
2016-09-14 $1.81 $1.88 $1.77 $1.85 $1.70 53,158
2016-09-13 $1.85 $1.89 $1.80 $1.80 $1.65 6,726
2016-09-12 $1.90 $1.93 $1.83 $1.84 $1.69 9,577
2016-09-09 $1.97 $1.97 $1.79 $1.87 $1.72 74,995
2016-09-08 $1.97 $2.04 $1.96 $1.96 $1.80 10,280
2016-09-07 $2.02 $2.09 $1.96 $1.97 $1.81 18,768
2016-09-06 $1.97 $2.08 $1.96 $2.04 $1.87 39,563
2016-09-02 $1.90 $1.99 $1.90 $1.98 $1.82 6,108
2016-09-01 $1.91 $1.95 $1.90 $1.92 $1.76 40,792
2016-08-31 $1.95 $1.98 $1.93 $1.96 $1.80 12,020
2016-08-30 $2.00 $2.00 $1.90 $1.94 $1.78 20,560
2016-08-29 $1.98 $2.02 $1.95 $1.96 $1.80 28,278
2016-08-26 $2.09 $2.09 $1.96 $1.99 $1.83 9,696
2016-08-25 $2.03 $2.03 $1.95 $1.96 $1.80 9,630
2016-08-24 $2.01 $2.09 $2.01 $2.06 $1.89 4,516
2016-08-23 $2.03 $2.03 $1.98 $1.99 $1.83 22,167
2016-08-22 $2.04 $2.08 $2.00 $2.00 $1.84 20,254
2016-08-19 $2.10 $2.15 $2.02 $2.05 $1.88 37,579
2016-08-18 $2.10 $2.10 $2.04 $2.09 $1.92 28,759
2016-08-17 $2.10 $2.12 $2.05 $2.09 $1.92 15,513
2016-08-16 $2.05 $2.14 $2.05 $2.10 $1.93 33,065
2016-08-15 $2.06 $2.18 $2.02 $2.08 $1.91 49,542
2016-08-12 $2.06 $2.10 $1.99 $2.04 $1.87 61,243
2016-08-11 $2.03 $2.10 $2.03 $2.04 $1.87 7,051
2016-08-10 $2.12 $2.12 $2.04 $2.05 $1.88 13,841
2016-08-09 $2.00 $2.12 $2.00 $2.07 $1.90 14,990
2016-08-08 $2.06 $2.12 $2.05 $2.05 $1.88 9,845
2016-08-05 $2.12 $2.15 $2.01 $2.07 $1.89 45,133
2016-08-04 $2.23 $2.23 $2.13 $2.15 $1.97 29,363
2016-08-03 $2.24 $2.26 $2.14 $2.23 $2.04 36,268
2016-08-02 $2.28 $2.28 $2.18 $2.24 $2.05 16,549
2016-08-01 $2.26 $2.26 $2.15 $2.26 $2.07 18,823
2016-07-29 $2.26 $2.27 $2.17 $2.22 $2.04 23,974
2016-07-28 $2.25 $2.28 $2.18 $2.28 $2.09 3,723
2016-07-27 $2.17 $2.25 $2.11 $2.25 $2.06 15,469
2016-07-26 $2.11 $2.16 $2.10 $2.11 $1.93 4,593
2016-07-25 $2.20 $2.20 $2.09 $2.14 $1.96 16,317
2016-07-22 $2.16 $2.20 $2.12 $2.14 $1.96 15,896
2016-07-21 $2.19 $2.20 $2.15 $2.19 $2.01 7,373
2016-07-20 $2.20 $2.23 $2.17 $2.19 $2.01 34,382
2016-07-19 $2.23 $2.23 $2.17 $2.18 $2.00 8,979
2016-07-18 $2.21 $2.21 $2.16 $2.20 $2.02 5,981
2016-07-15 $2.22 $2.23 $2.15 $2.23 $2.04 4,934
2016-07-14 $2.21 $2.21 $2.12 $2.21 $2.03 9,751
2016-07-13 $2.27 $2.27 $2.15 $2.18 $2.00 24,098
2016-07-12 $2.30 $2.31 $2.16 $2.30 $2.11 16,944
2016-07-11 $2.17 $2.33 $2.16 $2.23 $2.04 80,796
2016-07-08 $2.09 $2.17 $2.09 $2.12 $1.94 27,567
2016-07-07 $2.15 $2.16 $2.01 $2.14 $1.96 39,619
2016-07-06 $2.00 $2.13 $1.88 $2.13 $1.95 50,253
2016-07-05 $2.00 $2.00 $1.95 $1.97 $1.80 46,603
2016-07-01 $1.70 $2.10 $1.70 $2.06 $1.89 131,746
2016-06-30 $1.79 $1.79 $1.69 $1.70 $1.56 55,800
2016-06-29 $1.77 $1.77 $1.63 $1.69 $1.55 155,954
2016-06-28 $1.69 $1.78 $1.60 $1.77 $1.62 32,457
2016-06-27 $1.83 $1.83 $1.60 $1.74 $1.59 46,105
2016-06-24 $1.85 $1.95 $1.72 $1.75 $1.60 207,055
2016-06-23 $1.78 $1.85 $1.71 $1.76 $1.61 37,480
2016-06-22 $1.82 $1.84 $1.80 $1.80 $1.65 17,207
2016-06-21 $1.85 $1.86 $1.83 $1.83 $1.68 6,012
2016-06-20 $1.88 $1.94 $1.82 $1.89 $1.73 8,673
2016-06-17 $1.85 $1.90 $1.80 $1.90 $1.74 4,902
2016-06-16 $1.85 $1.88 $1.79 $1.82 $1.67 38,283
2016-06-15 $1.87 $1.89 $1.81 $1.84 $1.68 26,603
2016-06-14 $1.88 $1.90 $1.81 $1.89 $1.73 13,854
2016-06-13 $2.00 $2.00 $1.88 $1.88 $1.72 10,778
2016-06-10 $1.96 $2.04 $1.87 $2.00 $1.83 35,372
2016-06-09 $2.07 $2.07 $1.95 $1.97 $1.80 53,503
2016-06-08 $1.77 $2.07 $1.77 $2.03 $1.85 69,322
2016-06-07 $1.91 $1.91 $1.76 $1.77 $1.62 44,102
2016-06-06 $1.80 $1.88 $1.75 $1.81 $1.65 39,769
2016-06-03 $1.67 $1.86 $1.63 $1.79 $1.64 46,251
2016-06-02 $1.65 $1.69 $1.60 $1.66 $1.52 8,118
2016-06-01 $1.69 $1.69 $1.62 $1.64 $1.50 7,975
2016-05-31 $1.63 $1.69 $1.63 $1.68 $1.54 29,539
2016-05-27 $1.61 $1.72 $1.59 $1.61 $1.47 14,478
2016-05-26 $1.69 $1.72 $1.57 $1.60 $1.46 14,166
2016-05-25 $1.67 $1.74 $1.55 $1.69 $1.55 46,038
2016-05-24 $1.78 $1.78 $1.68 $1.68 $1.54 8,900
2016-05-23 $1.72 $1.79 $1.70 $1.71 $1.56 14,467
2016-05-20 $1.78 $1.84 $1.71 $1.71 $1.56 32,651
2016-05-19 $1.80 $1.85 $1.75 $1.77 $1.62 16,482
2016-05-18 $1.86 $1.88 $1.76 $1.82 $1.66 29,085
2016-05-17 $1.87 $1.88 $1.85 $1.88 $1.72 26,862
2016-05-16 $1.93 $1.93 $1.82 $1.87 $1.71 8,537
2016-05-13 $1.98 $1.98 $1.84 $1.87 $1.71 11,848
2016-05-12 $1.84 $1.99 $1.81 $1.88 $1.72 27,234
2016-05-11 $1.90 $1.98 $1.76 $1.85 $1.69 33,198
2016-05-10 $1.89 $1.95 $1.85 $1.85 $1.69 5,641
2016-05-09 $1.97 $2.00 $1.89 $1.92 $1.75 14,759
2016-05-06 $1.88 $1.98 $1.82 $1.95 $1.78 55,183
2016-05-05 $1.84 $1.92 $1.75 $1.87 $1.71 37,070
2016-05-04 $1.75 $1.91 $1.75 $1.78 $1.63 14,786
2016-05-03 $1.88 $1.89 $1.78 $1.87 $1.71 13,339
2016-05-02 $1.90 $1.96 $1.71 $1.89 $1.73 113,289
2016-04-29 $1.56 $1.94 $1.54 $1.90 $1.74 252,054
2016-04-28 $1.58 $1.62 $1.54 $1.59 $1.45 8,848
2016-04-27 $1.61 $1.63 $1.58 $1.59 $1.45 10,979
2016-04-26 $1.56 $1.63 $1.56 $1.58 $1.44 6,713
2016-04-25 $1.62 $1.63 $1.52 $1.60 $1.46 38,882
2016-04-22 $1.59 $1.68 $1.59 $1.61 $1.47 17,065
2016-04-21 $1.63 $1.67 $1.57 $1.60 $1.46 8,863
2016-04-20 $1.66 $1.68 $1.62 $1.62 $1.48 23,881
2016-04-19 $1.60 $1.68 $1.59 $1.68 $1.53 17,358
2016-04-18 $1.56 $1.61 $1.54 $1.54 $1.41 7,479
2016-04-15 $1.59 $1.63 $1.55 $1.55 $1.42 10,679
2016-04-14 $1.60 $1.63 $1.54 $1.54 $1.41 13,254
2016-04-13 $1.60 $1.60 $1.57 $1.58 $1.44 20,112
2016-04-12 $1.59 $1.64 $1.58 $1.58 $1.44 14,674
2016-04-11 $1.55 $1.61 $1.51 $1.57 $1.43 8,332
2016-04-08 $1.62 $1.67 $1.48 $1.59 $1.45 60,336
2016-04-07 $1.62 $1.65 $1.62 $1.65 $1.51 2,379
2016-04-06 $1.70 $1.70 $1.66 $1.68 $1.53 8,520
2016-04-05 $1.60 $1.71 $1.60 $1.71 $1.56 11,374
2016-04-04 $1.68 $1.70 $1.59 $1.61 $1.47 18,329
2016-04-01 $1.75 $1.78 $1.70 $1.70 $1.55 8,764
2016-03-31 $1.67 $1.76 $1.67 $1.73 $1.58 21,203
2016-03-30 $1.77 $1.78 $1.72 $1.74 $1.59 14,833
2016-03-29 $1.61 $1.80 $1.56 $1.78 $1.62 50,646
2016-03-28 $1.57 $1.60 $1.56 $1.60 $1.46 4,106
2016-03-24 $1.61 $1.64 $1.56 $1.56 $1.42 1,148
2016-03-23 $1.66 $1.69 $1.60 $1.60 $1.46 19,130
2016-03-22 $1.69 $1.69 $1.67 $1.68 $1.53 990
2016-03-21 $1.66 $1.68 $1.65 $1.65 $1.50 2,511
2016-03-18 $1.75 $1.75 $1.65 $1.69 $1.54 12,706
2016-03-17 $1.74 $1.74 $1.67 $1.74 $1.59 8,706
2016-03-16 $1.63 $1.72 $1.57 $1.72 $1.57 18,455
2016-03-15 $1.59 $1.67 $1.58 $1.63 $1.49 10,532
2016-03-14 $1.67 $1.74 $1.60 $1.65 $1.50 12,944
2016-03-11 $1.74 $1.74 $1.55 $1.64 $1.50 4,754
2016-03-10 $1.68 $1.75 $1.60 $1.67 $1.52 25,895
2016-03-09 $1.59 $1.75 $1.55 $1.63 $1.48 20,482
2016-03-08 $1.68 $1.68 $1.60 $1.60 $1.46 5,006
2016-03-07 $1.70 $1.90 $1.65 $1.69 $1.54 31,765
2016-03-04 $1.65 $1.72 $1.65 $1.71 $1.56 40,979
2016-03-03 $1.60 $1.71 $1.60 $1.62 $1.48 56,790
2016-03-02 $1.56 $1.63 $1.55 $1.63 $1.48 16,969
2016-03-01 $1.61 $1.61 $1.55 $1.55 $1.41 12,095
2016-02-29 $1.55 $1.63 $1.52 $1.63 $1.48 23,010
2016-02-26 $1.47 $1.55 $1.45 $1.55 $1.41 10,920
2016-02-25 $1.57 $1.62 $1.45 $1.47 $1.34 19,801
2016-02-24 $1.44 $1.62 $1.44 $1.59 $1.45 56,067
2016-02-23 $1.55 $1.56 $1.45 $1.45 $1.32 6,521
2016-02-22 $1.51 $1.58 $1.45 $1.56 $1.42 39,291
2016-02-19 $1.55 $1.60 $1.50 $1.50 $1.37 8,958
2016-02-18 $1.60 $1.60 $1.48 $1.58 $1.44 47,676
2016-02-17 $1.43 $1.61 $1.43 $1.61 $1.47 52,443
2016-02-16 $1.48 $1.56 $1.43 $1.43 $1.30 31,175
2016-02-12 $1.48 $1.61 $1.46 $1.55 $1.41 65,051
2016-02-11 $1.54 $1.66 $1.42 $1.62 $1.48 161,684
2016-02-10 $1.55 $1.55 $1.35 $1.43 $1.30 79,205
2016-02-09 $1.30 $1.55 $1.30 $1.52 $1.38 60,634
2016-02-08 $1.22 $1.46 $1.22 $1.44 $1.31 62,638
2016-02-05 $1.25 $1.29 $1.22 $1.26 $1.15 33,836
2016-02-04 $1.10 $1.26 $1.08 $1.25 $1.14 111,115
2016-02-03 $1.10 $1.10 $0.96 $1.04 $0.94 84,385
2016-02-02 $1.12 $1.16 $1.06 $1.06 $0.96 6,133
2016-02-01 $1.17 $1.18 $1.15 $1.16 $1.05 12,170
2016-01-29 $1.21 $1.23 $1.16 $1.19 $1.08 3,096
2016-01-28 $1.22 $1.22 $1.18 $1.18 $1.07 844
2016-01-27 $1.24 $1.25 $1.18 $1.18 $1.08 5,537
2016-01-26 $1.22 $1.25 $1.17 $1.17 $1.06 8,413
2016-01-25 $1.25 $1.25 $1.22 $1.22 $1.11 17,027
2016-01-22 $1.25 $1.27 $1.25 $1.25 $1.14 14,868
2016-01-21 $1.21 $1.26 $1.20 $1.24 $1.13 13,601
2016-01-20 $1.20 $1.23 $1.19 $1.21 $1.10 43,965
2016-01-19 $1.20 $1.24 $1.20 $1.23 $1.12 31,461
2016-01-15 $1.22 $1.23 $1.17 $1.23 $1.12 25,148
2016-01-14 $1.21 $1.24 $1.16 $1.24 $1.13 15,365
2016-01-13 $1.17 $1.25 $1.17 $1.18 $1.07 18,840
2016-01-12 $1.20 $1.29 $1.16 $1.25 $1.13 22,752
2016-01-11 $1.18 $1.20 $1.18 $1.20 $1.09 7,630
2016-01-08 $1.21 $1.22 $1.18 $1.22 $1.11 9,751
2016-01-07 $1.16 $1.22 $1.16 $1.20 $1.09 43,665
2016-01-06 $1.16 $1.18 $1.16 $1.16 $1.05 15,521
2016-01-05 $1.16 $1.18 $1.11 $1.17 $1.06 36,952
2016-01-04 $1.15 $1.17 $1.14 $1.14 $1.03 9,292
2015-12-31 $1.19 $1.19 $1.15 $1.17 $1.06 22,904
2015-12-30 $1.16 $1.19 $1.16 $1.17 $1.06 14,252
2015-12-29 $1.25 $1.30 $1.15 $1.15 $1.04 80,413
2015-12-28 $1.30 $1.30 $1.24 $1.24 $1.12 40,283
2015-12-24 $1.21 $1.30 $1.21 $1.28 $1.16 18,238
2015-12-23 $1.22 $1.30 $1.22 $1.29 $1.17 30,024
2015-12-22 $1.20 $1.25 $1.20 $1.23 $1.11 26,833
2015-12-21 $1.21 $1.24 $1.21 $1.22 $1.11 20,113
2015-12-18 $1.12 $1.25 $1.08 $1.25 $1.13 49,046
2015-12-17 $1.12 $1.17 $1.07 $1.15 $1.04 20,679
2015-12-16 $1.06 $1.16 $1.02 $1.10 $1.00 78,362
2015-12-15 $1.14 $1.17 $1.09 $1.09 $0.99 25,262
2015-12-14 $1.14 $1.17 $1.12 $1.13 $1.03 12,609
2015-12-11 $1.16 $1.19 $1.13 $1.16 $1.05 33,564
2015-12-10 $1.29 $1.33 $1.12 $1.16 $1.05 40,154
2015-12-09 $1.27 $1.33 $1.25 $1.27 $1.15 29,527
2015-12-08 $1.25 $1.33 $1.25 $1.26 $1.14 74,385
2015-12-07 $1.33 $1.38 $1.23 $1.23 $1.11 33,504
2015-12-04 $1.31 $1.35 $1.31 $1.33 $1.20 13,571
2015-12-03 $1.29 $1.30 $1.25 $1.30 $1.18 64,042
2015-12-02 $1.30 $1.30 $1.26 $1.29 $1.17 23,369
2015-12-01 $1.27 $1.29 $1.26 $1.27 $1.15 37,072
2015-11-30 $1.18 $1.26 $1.18 $1.26 $1.14 21,854
2015-11-27 $1.15 $1.25 $1.08 $1.17 $1.06 22,897
2015-11-25 $1.08 $1.20 $1.08 $1.15 $1.04 15,645
2015-11-24 $1.10 $1.22 $1.00 $1.07 $0.97 177,037
2015-11-23 $1.18 $1.30 $1.10 $1.13 $1.02 430,864
2015-11-20 $1.32 $1.32 $1.19 $1.24 $1.12 175,576
2015-11-19 $1.33 $1.37 $1.31 $1.31 $1.19 28,066
2015-11-18 $1.40 $1.42 $1.33 $1.33 $1.20 70,780
2015-11-17 $1.38 $1.46 $1.34 $1.37 $1.24 37,952
2015-11-16 $1.42 $1.44 $1.39 $1.39 $1.26 23,462
2015-11-13 $1.42 $1.43 $1.38 $1.42 $1.29 8,313
2015-11-12 $1.42 $1.44 $1.36 $1.36 $1.23 39,880
2015-11-11 $1.53 $1.53 $1.36 $1.36 $1.23 72,608
2015-11-10 $1.46 $1.61 $1.46 $1.51 $1.37 16,707
2015-11-09 $1.40 $1.44 $1.38 $1.44 $1.30 23,241
2015-11-06 $1.39 $1.43 $1.38 $1.38 $1.25 20,100
2015-11-05 $1.46 $1.46 $1.39 $1.40 $1.27 7,903
2015-11-04 $1.46 $1.46 $1.41 $1.41 $1.27 14,678
2015-11-03 $1.41 $1.46 $1.38 $1.39 $1.25 32,802
2015-11-02 $1.53 $1.58 $1.42 $1.43 $1.29 29,323
2015-10-30 $1.50 $1.54 $1.42 $1.42 $1.28 18,088
2015-10-29 $1.50 $1.55 $1.45 $1.46 $1.32 8,674
2015-10-28 $1.56 $1.60 $1.46 $1.50 $1.36 26,633
2015-10-27 $1.63 $1.63 $1.52 $1.53 $1.38 9,714
2015-10-26 $1.59 $1.74 $1.47 $1.50 $1.36 103,988
2015-10-23 $1.62 $1.69 $1.57 $1.61 $1.45 21,002
2015-10-22 $1.55 $1.78 $1.52 $1.60 $1.45 135,597
2015-10-21 $1.53 $1.59 $1.50 $1.52 $1.37 8,723
2015-10-20 $1.49 $1.54 $1.46 $1.51 $1.36 16,500
2015-10-19 $1.50 $1.54 $1.41 $1.50 $1.36 37,329
2015-10-16 $1.48 $1.55 $1.47 $1.55 $1.40 17,232
2015-10-15 $1.54 $1.54 $1.45 $1.47 $1.33 18,223
2015-10-14 $1.58 $1.58 $1.37 $1.39 $1.26 65,657
2015-10-13 $1.53 $1.60 $1.48 $1.49 $1.35 37,517
2015-10-12 $1.54 $1.65 $1.50 $1.53 $1.39 12,050
2015-10-09 $1.66 $1.66 $1.55 $1.55 $1.40 43,919
2015-10-08 $1.60 $1.66 $1.60 $1.65 $1.49 3,805
2015-10-07 $1.67 $1.68 $1.62 $1.62 $1.46 4,370
2015-10-06 $1.63 $1.72 $1.60 $1.66 $1.50 27,807
2015-10-05 $1.64 $1.65 $1.62 $1.62 $1.46 37,893
2015-10-02 $1.72 $1.73 $1.62 $1.65 $1.49 153,652
2015-10-01 $1.69 $1.70 $1.62 $1.62 $1.46 17,095
2015-09-30 $1.76 $1.76 $1.67 $1.67 $1.51 9,512
2015-09-29 $1.82 $1.89 $1.72 $1.74 $1.57 18,518
2015-09-28 $1.79 $1.91 $1.72 $1.76 $1.59 7,659
2015-09-25 $1.86 $1.90 $1.76 $1.77 $1.60 27,599
2015-09-24 $1.96 $1.96 $1.90 $1.90 $1.71 2,090
2015-09-23 $1.98 $2.00 $1.97 $1.99 $1.80 898
2015-09-22 $1.96 $2.02 $1.85 $1.93 $1.74 10,521
2015-09-21 $1.93 $2.00 $1.93 $1.94 $1.75 2,384
2015-09-18 $1.93 $2.03 $1.93 $1.93 $1.74 6,359
2015-09-17 $2.07 $2.07 $2.02 $2.02 $1.82 729
2015-09-16 $2.02 $2.07 $1.96 $2.07 $1.87 31,422
2015-09-15 $1.98 $2.04 $1.83 $2.04 $1.84 52,851
2015-09-14 $2.00 $2.05 $2.00 $2.05 $1.85 2,355
2015-09-11 $2.04 $2.05 $1.97 $2.05 $1.85 10,114
2015-09-10 $1.92 $2.04 $1.92 $2.04 $1.84 11,856
2015-09-09 $1.98 $2.02 $1.93 $2.02 $1.82 14,614
2015-09-08 $1.96 $2.05 $1.94 $2.05 $1.84 19,495
2015-09-04 $2.04 $2.04 $1.99 $1.99 $1.79 14,215
2015-09-03 $1.96 $2.05 $1.94 $2.03 $1.83 2,609
2015-09-02 $2.04 $2.04 $1.92 $1.95 $1.75 18,633
2015-09-01 $2.04 $2.10 $1.93 $2.05 $1.84 5,490
2015-08-31 $2.00 $2.13 $1.92 $2.07 $1.86 27,798
2015-08-28 $2.00 $2.17 $1.98 $2.00 $1.80 15,364
2015-08-27 $2.00 $2.20 $2.00 $2.02 $1.82 10,834
2015-08-26 $2.27 $2.27 $2.05 $2.07 $1.86 8,996
2015-08-25 $2.04 $2.42 $2.04 $2.29 $2.06 2,207
2015-08-24 $2.01 $2.25 $2.01 $2.11 $1.90 16,856
2015-08-21 $2.19 $2.19 $2.10 $2.17 $1.95 1,818
2015-08-20 $2.06 $2.22 $2.06 $2.17 $1.95 15,167
2015-08-19 $2.25 $2.35 $2.15 $2.21 $1.99 14,353
2015-08-18 $2.29 $2.29 $2.01 $2.06 $1.85 13,385
2015-08-17 $2.39 $2.39 $2.25 $2.37 $2.13 3,222
2015-08-14 $2.22 $2.48 $2.22 $2.45 $2.20 675
2015-08-13 $2.45 $2.49 $2.22 $2.23 $2.01 6,236
2015-08-12 $2.13 $2.49 $2.12 $2.41 $2.17 1,378
2015-08-11 $2.47 $2.50 $2.15 $2.15 $1.94 3,309
2015-08-10 $2.11 $2.24 $2.11 $2.24 $2.02 535
2015-08-07 $2.23 $2.23 $2.11 $2.16 $1.94 2,824
2015-08-06 $2.27 $2.27 $2.27 $2.27 $2.04 382
2015-08-05 $2.45 $2.48 $2.23 $2.37 $2.13 2,122
2015-08-04 $2.48 $2.49 $2.46 $2.49 $2.24 2,760
2015-08-03 $2.04 $2.49 $2.04 $2.39 $2.15 21,886
2015-07-31 $2.07 $2.21 $1.88 $2.11 $1.89 31,308
2015-07-30 $2.09 $2.19 $2.07 $2.07 $1.86 1,073
2015-07-29 $2.08 $2.39 $1.90 $2.07 $1.86 74,988
2015-07-28 $2.08 $2.14 $2.01 $2.07 $1.86 31,318
2015-07-27 $2.15 $2.18 $2.08 $2.11 $1.89 14,162
2015-07-24 $2.06 $2.20 $2.06 $2.12 $1.90 33,324
2015-07-23 $2.16 $2.16 $2.06 $2.08 $1.87 12,216
2015-07-22 $2.20 $2.28 $2.15 $2.15 $1.93 7,281
2015-07-21 $2.37 $2.37 $2.18 $2.20 $1.98 20,893
2015-07-20 $2.40 $2.40 $2.25 $2.25 $2.02 19,088
2015-07-17 $2.47 $2.47 $2.35 $2.40 $2.16 16,774
2015-07-16 $2.46 $2.47 $2.39 $2.47 $2.22 41,223
2015-07-15 $2.51 $2.51 $2.47 $2.49 $2.24 2,782
2015-07-14 $2.61 $2.61 $2.45 $2.58 $2.32 6,362
2015-07-13 $2.54 $2.63 $2.48 $2.50 $2.24 5,379
2015-07-10 $2.60 $2.63 $2.56 $2.57 $2.31 9,556
2015-07-09 $2.64 $2.64 $2.64 $2.64 $2.37 200
2015-07-08 $2.59 $2.62 $2.50 $2.50 $2.24 9,811
2015-07-07 $2.61 $2.61 $2.46 $2.54 $2.28 15,072
2015-07-06 $2.50 $2.69 $2.50 $2.63 $2.36 4,014
2015-07-02 $2.65 $2.68 $2.57 $2.59 $2.32 12,047
2015-07-01 $2.76 $2.92 $2.66 $2.66 $2.38 43,944
2015-06-30 $2.83 $2.87 $2.77 $2.78 $2.49 7,693
2015-06-29 $2.83 $2.83 $2.75 $2.76 $2.47 13,327
2015-06-26 $2.78 $2.87 $2.75 $2.85 $2.55 7,333
2015-06-25 $2.87 $2.87 $2.79 $2.81 $2.52 16,085
2015-06-24 $2.75 $2.92 $2.75 $2.84 $2.54 3,289
2015-06-23 $2.89 $2.89 $2.72 $2.80 $2.51 8,630
2015-06-22 $2.93 $2.93 $2.80 $2.83 $2.54 9,132
2015-06-19 $2.87 $2.91 $2.77 $2.91 $2.61 6,351
2015-06-18 $2.84 $2.88 $2.77 $2.77 $2.48 14,506
2015-06-17 $2.83 $2.83 $2.76 $2.76 $2.47 1,562
2015-06-16 $2.84 $2.86 $2.80 $2.80 $2.51 5,416
2015-06-15 $2.83 $2.88 $2.73 $2.79 $2.50 6,200
2015-06-12 $2.83 $2.84 $2.83 $2.84 $2.55 1,410
2015-06-11 $2.78 $2.85 $2.78 $2.81 $2.52 14,147
2015-06-10 $2.87 $2.87 $2.81 $2.81 $2.51 1,027
2015-06-09 $2.91 $2.91 $2.80 $2.84 $2.54 7,486
2015-06-08 $2.89 $2.94 $2.82 $2.84 $2.54 24,024
2015-06-05 $2.88 $2.97 $2.88 $2.92 $2.61 2,473
2015-06-04 $2.87 $2.96 $2.85 $2.93 $2.62 1,643
2015-06-03 $3.01 $3.04 $2.88 $2.95 $2.64 10,407
2015-06-02 $3.10 $3.10 $3.02 $3.06 $2.74 3,681
2015-06-01 $3.07 $3.07 $2.97 $2.99 $2.68 2,706
2015-05-29 $3.03 $3.03 $3.03 $3.03 $2.71 460
2015-05-28 $3.04 $3.13 $3.04 $3.10 $2.77 2,896
2015-05-27 $3.12 $3.19 $2.98 $3.04 $2.72 11,448
2015-05-26 $3.10 $3.10 $3.00 $3.10 $2.77 3,479
2015-05-22 $2.98 $3.10 $2.97 $3.09 $2.76 10,192
2015-05-21 $2.91 $2.91 $2.91 $2.91 $2.60 240
2015-05-20 $2.88 $3.00 $2.82 $2.99 $2.67 6,959
2015-05-19 $2.84 $2.89 $2.82 $2.83 $2.53 4,054
2015-05-18 $2.88 $2.89 $2.81 $2.89 $2.59 6,931
2015-05-15 $2.87 $2.95 $2.85 $2.90 $2.59 5,641
2015-05-14 $2.96 $3.01 $2.85 $2.85 $2.55 11,498
2015-05-13 $2.88 $2.97 $2.88 $2.92 $2.61 2,694
2015-05-12 $2.91 $2.96 $2.91 $2.91 $2.60 3,034
2015-05-11 $2.90 $2.90 $2.87 $2.88 $2.58 4,839
2015-05-08 $2.98 $2.98 $2.88 $2.91 $2.60 6,079
2015-05-07 $3.09 $3.09 $3.00 $3.02 $2.70 5,218
2015-05-06 $3.12 $3.15 $3.00 $3.06 $2.73 5,958
2015-05-05 $3.13 $3.13 $3.13 $3.13 $2.80 877
2015-05-04 $3.22 $3.22 $3.05 $3.15 $2.81 2,216
2015-05-01 $3.30 $3.30 $3.15 $3.16 $2.82 5,966
2015-04-30 $3.26 $3.34 $3.15 $3.15 $2.81 5,702
2015-04-29 $3.13 $3.36 $3.13 $3.26 $2.91 12,367
2015-04-28 $3.22 $3.35 $3.13 $3.13 $2.80 33,088
2015-04-27 $3.15 $3.29 $3.13 $3.18 $2.84 20,040
2015-04-24 $3.14 $3.15 $3.03 $3.14 $2.80 20,886
2015-04-23 $3.15 $3.15 $3.02 $3.10 $2.77 13,023
2015-04-22 $3.09 $3.15 $3.06 $3.12 $2.79 4,527
2015-04-21 $3.04 $3.08 $3.04 $3.08 $2.75 4,505
2015-04-20 $2.98 $3.04 $2.87 $3.00 $2.68 29,412
2015-04-17 $2.99 $3.02 $2.94 $2.99 $2.67 5,673
2015-04-16 $3.01 $3.05 $2.95 $2.99 $2.67 16,760
2015-04-15 $3.05 $3.06 $3.02 $3.03 $2.71 7,895
2015-04-14 $3.11 $3.17 $3.06 $3.10 $2.77 3,862
2015-04-13 $3.22 $3.22 $3.05 $3.15 $2.81 9,862
2015-04-10 $3.28 $3.30 $3.10 $3.17 $2.83 28,177
2015-04-09 $3.16 $3.36 $3.16 $3.30 $2.95 2,345
2015-04-08 $3.29 $3.30 $3.29 $3.29 $2.93 1,853
2015-04-07 $3.18 $3.29 $3.18 $3.23 $2.88 4,114
2015-04-06 $3.32 $3.40 $3.19 $3.25 $2.90 37,554
2015-04-02 $3.15 $3.34 $3.14 $3.33 $2.97 29,155
2015-04-01 $3.10 $3.37 $3.00 $3.32 $2.96 26,967
2015-03-31 $3.25 $3.34 $3.18 $3.20 $2.85 10,371
2015-03-30 $3.07 $3.24 $3.07 $3.11 $2.77 8,796
2015-03-27 $3.12 $3.15 $3.07 $3.14 $2.80 9,637
2015-03-26 $3.02 $3.15 $3.02 $3.07 $2.74 15,532
2015-03-25 $2.83 $3.27 $2.83 $3.17 $2.83 58,357
2015-03-24 $3.07 $3.10 $2.74 $2.85 $2.54 23,446
2015-03-23 $2.99 $3.09 $2.90 $3.07 $2.74 11,382
2015-03-20 $2.99 $3.05 $2.97 $2.97 $2.65 20,235
2015-03-19 $2.87 $3.00 $2.83 $2.97 $2.65 15,829
2015-03-18 $2.97 $3.05 $2.75 $2.89 $2.58 13,037
2015-03-17 $2.85 $2.99 $2.85 $2.93 $2.61 6,858
2015-03-16 $2.90 $2.92 $2.84 $2.90 $2.59 9,550
2015-03-13 $2.96 $2.99 $2.85 $2.93 $2.61 5,079
2015-03-12 $2.88 $3.02 $2.83 $2.98 $2.66 8,790
2015-03-11 $3.00 $3.00 $2.88 $2.88 $2.57 6,698
2015-03-10 $2.96 $2.99 $2.93 $2.99 $2.67 47,096
2015-03-09 $3.00 $3.01 $2.95 $3.00 $2.68 3,231
2015-03-06 $3.00 $3.00 $2.96 $3.00 $2.68 2,385
2015-03-05 $3.20 $3.20 $2.95 $3.00 $2.68 12,933
2015-03-04 $3.01 $3.15 $2.98 $3.06 $2.72 15,822
2015-03-03 $3.13 $3.18 $3.04 $3.05 $2.72 19,538
2015-03-02 $3.23 $3.25 $3.04 $3.19 $2.84 18,042
2015-02-27 $3.15 $3.35 $3.15 $3.28 $2.92 11,808
2015-02-26 $3.24 $3.35 $3.15 $3.19 $2.84 6,082
2015-02-25 $3.19 $3.44 $3.18 $3.29 $2.93 13,875
2015-02-24 $3.36 $3.46 $3.25 $3.38 $3.01 9,964
2015-02-23 $3.25 $3.38 $3.12 $3.36 $2.99 22,616
2015-02-20 $3.16 $3.35 $3.14 $3.35 $2.98 5,068
2015-02-19 $3.26 $3.26 $3.14 $3.24 $2.88 9,324
2015-02-18 $3.42 $3.42 $3.29 $3.31 $2.95 6,826
2015-02-17 $3.30 $3.41 $3.30 $3.31 $2.95 3,843
2015-02-13 $3.30 $3.48 $3.29 $3.36 $2.99 10,592
2015-02-12 $3.33 $3.39 $3.29 $3.29 $2.93 10,943
2015-02-11 $3.12 $3.39 $3.12 $3.31 $2.95 11,583
2015-02-10 $3.28 $3.28 $3.10 $3.13 $2.79 3,280
2015-02-09 $3.43 $3.48 $3.19 $3.29 $2.93 5,980
2015-02-06 $3.30 $3.43 $3.29 $3.30 $2.94 7,606
2015-02-05 $3.40 $3.45 $3.25 $3.30 $2.94 42,087
2015-02-04 $3.35 $3.50 $3.34 $3.39 $3.01 17,378
2015-02-03 $3.49 $3.49 $3.25 $3.42 $3.04 7,072
2015-02-02 $3.36 $3.48 $3.15 $3.47 $3.08 48,220
2015-01-30 $3.22 $3.32 $3.06 $3.28 $2.92 20,164
2015-01-29 $3.36 $3.36 $3.06 $3.06 $2.72 30,221
2015-01-28 $3.28 $3.51 $3.13 $3.19 $2.84 13,550
2015-01-27 $3.27 $3.40 $3.27 $3.28 $2.92 42,636
2015-01-26 $3.27 $3.30 $3.20 $3.24 $2.88 6,031
2015-01-23 $3.14 $3.29 $3.14 $3.27 $2.91 9,406
2015-01-22 $3.29 $3.31 $3.12 $3.19 $2.84 33,747
2015-01-21 $3.23 $3.30 $3.20 $3.23 $2.87 11,034
2015-01-20 $3.19 $3.40 $3.13 $3.39 $3.01 43,895
2015-01-16 $3.10 $3.25 $2.92 $3.17 $2.82 96,607
2015-01-15 $3.00 $3.18 $2.94 $3.09 $2.75 31,993
2015-01-14 $3.14 $3.16 $2.92 $2.93 $2.60 7,778
2015-01-13 $3.18 $3.20 $3.05 $3.08 $2.74 12,687
2015-01-12 $3.20 $3.20 $2.97 $3.16 $2.81 16,433
2015-01-09 $2.99 $3.15 $2.91 $3.07 $2.73 11,159
2015-01-08 $3.07 $3.21 $3.00 $3.00 $2.67 14,824
2015-01-07 $3.14 $3.22 $3.13 $3.19 $2.83 3,850
2015-01-06 $3.15 $3.23 $3.15 $3.23 $2.87 23,083
2015-01-05 $3.00 $3.17 $3.00 $3.13 $2.77 8,039
2015-01-02 $3.04 $3.15 $2.94 $3.06 $2.72 13,226
2014-12-31 $3.05 $3.12 $2.93 $3.10 $2.75 26,607
2014-12-30 $2.87 $3.10 $2.75 $3.03 $2.69 50,045
2014-12-29 $2.74 $2.84 $2.74 $2.75 $2.44 17,519
2014-12-26 $2.76 $2.97 $2.70 $2.74 $2.43 14,024
2014-12-24 $2.58 $2.95 $2.58 $2.81 $2.49 2,349
2014-12-23 $2.89 $2.99 $2.75 $2.80 $2.49 34,130
2014-12-22 $2.85 $2.96 $2.85 $2.85 $2.53 11,580
2014-12-19 $2.89 $3.04 $2.72 $2.72 $2.41 23,783
2014-12-18 $2.81 $3.07 $2.81 $2.87 $2.55 17,127
2014-12-17 $2.67 $2.90 $2.62 $2.81 $2.49 27,570
2014-12-16 $2.70 $2.74 $2.64 $2.71 $2.41 16,087
2014-12-15 $2.80 $2.87 $2.64 $2.65 $2.35 39,794
2014-12-12 $2.80 $2.93 $2.79 $2.83 $2.51 20,093
2014-12-11 $3.01 $3.17 $2.74 $2.82 $2.50 86,902
2014-12-10 $3.08 $3.19 $2.98 $3.03 $2.68 12,360
2014-12-09 $2.93 $3.16 $2.81 $3.04 $2.69 17,784
2014-12-08 $2.89 $2.94 $2.85 $2.90 $2.57 12,397
2014-12-05 $3.04 $3.04 $2.87 $2.95 $2.61 9,501
2014-12-04 $2.91 $3.13 $2.91 $2.99 $2.65 14,429
2014-12-03 $2.96 $3.23 $2.87 $3.10 $2.75 22,211
2014-12-02 $2.95 $3.05 $2.84 $2.88 $2.55 7,481
2014-12-01 $3.06 $3.06 $2.84 $2.87 $2.54 16,693
2014-11-28 $3.15 $3.15 $2.91 $3.07 $2.72 8,727
2014-11-26 $3.12 $3.20 $3.06 $3.20 $2.84 14,483

U.S. Global Investors Inc - Class A (GROW) News Headlines

Recent U.S. Global Investors Inc - Class A (GROW) News
Time Published Title News Site