ELEMENTS Linked to the MLCX Grains Index ETN (GRU) Exchange: NYSE ARCA

Data as of March 28, 2024

$5.43 ($0.00) -0.09%

ELEMENTS Linked to the MLCX Grains Index ETN - Daily Information
Click for more stock information on ELEMENTS Linked to the MLCX Grains Index ETN.
Daily Information Data
Date March 28, 2024
Open $5.49
Previous Close $5.43
High $5.49
Low $5.40
Adjusted Open $5.49
Previous Adjusted Close $5.43
Adjusted High $5.49
Adjusted Low $5.40

About ELEMENTS Linked to the MLCX Grains Index ETN (GRU)

Historical ETF prices for ELEMENTS MLCX Grains Index ETN (GRU). No Description Available

Historical Stock Data for ELEMENTS Linked to the MLCX Grains Index ETN (GRU)

Date Open High Low Close Adj.Close Volume
2023-02-13 $5.49 $5.49 $5.40 $5.43 $5.43 2,688
2023-02-10 $5.44 $5.44 $5.32 $5.43 $5.43 8,495
2023-02-09 $5.44 $5.44 $5.42 $5.42 $5.42 321
2023-02-08 $5.41 $5.44 $5.41 $5.42 $5.42 6,754
2023-02-07 $5.43 $5.44 $5.37 $5.39 $5.39 3,416
2023-02-06 $5.43 $5.43 $5.39 $5.39 $5.39 3,020
2023-02-03 $5.42 $5.50 $5.42 $5.42 $5.42 7,606
2023-02-02 $5.48 $5.48 $5.42 $5.42 $5.42 3,359
2023-02-01 $5.44 $5.44 $5.42 $5.42 $5.42 3,450
2023-01-31 $5.40 $5.48 $5.40 $5.48 $5.48 5,062
2023-01-30 $5.34 $5.44 $5.34 $5.42 $5.42 23,046
2023-01-27 $5.42 $5.42 $5.40 $5.41 $5.41 3,276
2023-01-26 $5.39 $5.43 $5.39 $5.43 $5.43 10,392
2023-01-25 $5.35 $5.37 $5.35 $5.37 $5.37 582
2023-01-24 $5.34 $5.37 $5.34 $5.37 $5.37 2,511
2023-01-23 $5.35 $5.35 $5.26 $5.27 $5.27 17,575
2023-01-20 $5.38 $5.40 $5.38 $5.40 $5.40 7,963
2023-01-19 $5.43 $5.45 $5.39 $5.39 $5.39 3,707
2023-01-18 $5.44 $5.49 $5.40 $5.42 $5.42 112,749
2023-01-17 $5.43 $5.49 $5.37 $5.49 $5.49 6,018
2023-01-13 $5.38 $5.42 $5.37 $5.42 $5.42 4,191
2023-01-12 $5.27 $5.40 $5.27 $5.40 $5.40 7,622
2023-01-11 $5.32 $5.35 $5.32 $5.32 $5.32 15,481
2023-01-10 $5.24 $5.32 $5.24 $5.28 $5.28 538
2023-01-09 $5.32 $5.33 $5.30 $5.30 $5.30 47,543
2023-01-06 $5.34 $5.36 $5.29 $5.31 $5.31 16,919
2023-01-05 $5.26 $5.29 $5.26 $5.29 $5.29 1,977
2023-01-04 $5.43 $5.43 $5.28 $5.28 $5.28 8,619
2023-01-03 $5.41 $5.44 $5.37 $5.37 $5.37 21,101
2022-12-30 $5.47 $5.53 $5.45 $5.45 $5.45 9,535
2022-12-29 $5.39 $5.47 $5.39 $5.41 $5.41 2,460
2022-12-28 $5.40 $5.48 $5.39 $5.45 $5.45 3,071
2022-12-27 $5.15 $5.40 $4.95 $5.37 $5.37 11,067
2022-12-23 $5.32 $5.39 $5.32 $5.38 $5.38 7,210
2022-12-22 $5.32 $5.33 $5.30 $5.31 $5.31 2,186
2022-12-21 $5.30 $5.35 $5.30 $5.33 $5.33 1,692
2022-12-20 $5.24 $5.25 $5.24 $5.25 $5.25 6,426
2022-12-19 $5.25 $5.25 $5.21 $5.24 $5.24 8,262
2022-12-16 $5.29 $5.29 $5.28 $5.28 $5.28 2,980
2022-12-15 $5.32 $5.40 $5.24 $5.31 $5.31 11,662
2022-12-14 $5.23 $5.27 $5.23 $5.27 $5.27 3,444
2022-12-13 $5.35 $5.35 $5.26 $5.28 $5.28 4,043
2022-12-12 $5.27 $5.30 $5.18 $5.29 $5.29 71,054
2022-12-09 $5.24 $5.25 $5.20 $5.22 $5.22 2,908
2022-12-08 $5.28 $5.28 $5.22 $5.25 $5.25 2,813
2022-12-07 $5.22 $5.27 $5.20 $5.20 $5.20 23,345
2022-12-06 $5.11 $5.19 $5.09 $5.17 $5.17 58,239
2022-12-05 $5.08 $5.23 $5.08 $5.11 $5.11 25,893
2022-12-02 $5.21 $5.21 $5.16 $5.16 $5.16 2,556
2022-12-01 $5.31 $5.31 $5.26 $5.26 $5.26 5,333
2022-11-30 $5.30 $5.36 $5.30 $5.33 $5.33 3,442
2022-11-29 $5.28 $5.32 $5.27 $5.30 $5.30 6,993
2022-11-28 $5.25 $5.28 $5.20 $5.27 $5.27 30,482
2022-11-25 $5.29 $5.32 $5.28 $5.28 $5.28 544
2022-11-23 $5.30 $5.34 $5.26 $5.34 $5.34 5,132
2022-11-22 $5.35 $5.35 $5.29 $5.31 $5.31 7,596
2022-11-21 $5.31 $5.33 $5.26 $5.32 $5.32 10,326
2022-11-18 $5.30 $5.40 $5.30 $5.36 $5.36 4,654
2022-11-17 $5.28 $5.35 $5.28 $5.35 $5.35 12,155
2022-11-16 $5.33 $5.39 $5.33 $5.35 $5.35 10,170
2022-11-15 $5.36 $5.43 $5.25 $5.43 $5.43 9,437
2022-11-14 $5.48 $5.48 $5.31 $5.35 $5.35 9,345
2022-11-11 $5.42 $5.42 $5.31 $5.38 $5.38 9,518
2022-11-10 $5.37 $5.37 $5.30 $5.31 $5.31 9,543
2022-11-09 $5.41 $5.42 $5.36 $5.37 $5.37 9,095
2022-11-08 $5.44 $5.49 $5.41 $5.41 $5.41 8,328
2022-11-07 $5.52 $5.54 $5.50 $5.50 $5.50 37,280
2022-11-04 $5.47 $5.53 $5.47 $5.52 $5.52 8,835
2022-11-03 $5.42 $5.52 $5.42 $5.47 $5.47 13,087
2022-11-02 $5.48 $5.52 $5.47 $5.50 $5.50 4,949
2022-11-01 $5.63 $5.67 $5.60 $5.67 $5.67 19,632
2022-10-31 $5.69 $5.69 $5.54 $5.63 $5.63 76,811
2022-10-28 $5.45 $5.45 $5.39 $5.45 $5.45 8,760
2022-10-27 $5.49 $5.50 $5.42 $5.44 $5.44 40,685
2022-10-26 $5.35 $5.49 $5.35 $5.47 $5.47 134,491
2022-10-25 $5.34 $5.42 $5.34 $5.36 $5.36 83,434
2022-10-24 $5.39 $5.44 $5.36 $5.40 $5.40 86,828
2022-10-21 $5.48 $5.49 $5.40 $5.40 $5.40 998,443
2022-10-20 $5.52 $5.52 $5.44 $5.47 $5.47 290,607
2022-10-19 $5.55 $5.55 $5.40 $5.50 $5.50 117,586
2022-10-18 $5.67 $5.67 $5.35 $5.49 $5.49 233,849
2022-10-17 $5.77 $5.77 $5.53 $5.60 $5.60 209,864
2022-10-14 $5.73 $5.73 $5.56 $5.65 $5.65 286,948
2022-10-13 $5.63 $5.72 $5.51 $5.66 $5.66 341,320
2022-10-12 $5.67 $5.71 $5.57 $5.65 $5.65 279,738
2022-10-11 $5.90 $5.90 $5.57 $5.67 $5.67 314,052
2022-10-10 $5.60 $5.85 $5.60 $5.78 $5.78 476,458
2022-10-07 $5.60 $5.61 $5.50 $5.57 $5.57 59,781
2022-10-06 $5.48 $5.56 $5.48 $5.51 $5.51 302,425
2022-10-05 $5.52 $5.62 $5.52 $5.57 $5.57 949
2022-10-04 $5.63 $5.68 $5.55 $5.62 $5.62 4,328
2022-10-03 $5.63 $5.63 $5.49 $5.59 $5.59 14,790
2022-09-30 $5.55 $5.69 $5.55 $5.60 $5.60 5,600
2022-09-29 $5.60 $5.60 $5.53 $5.53 $5.53 6,740
2022-09-28 $5.46 $5.52 $5.46 $5.51 $5.51 4,431
2022-09-27 $5.50 $5.55 $5.49 $5.50 $5.50 45,023
2022-09-26 $5.39 $5.55 $5.38 $5.38 $5.38 25,591
2022-09-23 $5.50 $5.63 $5.47 $5.49 $5.49 7,309
2022-09-22 $5.68 $5.70 $5.62 $5.66 $5.66 2,336
2022-09-21 $5.65 $5.69 $5.60 $5.65 $5.65 2,876
2022-09-20 $5.44 $5.79 $5.44 $5.72 $5.72 11,345
2022-09-19 $5.48 $5.48 $5.32 $5.42 $5.42 9,262
2022-09-16 $5.41 $5.49 $5.41 $5.48 $5.48 990
2022-09-15 $5.46 $5.64 $5.41 $5.41 $5.41 21,188
2022-09-14 $5.60 $5.60 $5.54 $5.56 $5.56 759
2022-09-13 $5.61 $5.61 $5.55 $5.57 $5.57 6,509
2022-09-12 $5.51 $5.58 $5.46 $5.58 $5.58 10,266
2022-09-09 $5.10 $5.53 $5.10 $5.47 $5.47 8,392
2022-09-08 $5.34 $5.42 $5.32 $5.42 $5.42 2,595
2022-09-07 $5.53 $5.56 $5.38 $5.47 $5.47 22,438
2022-09-06 $5.49 $5.49 $5.27 $5.45 $5.45 25,311
2022-09-02 $5.31 $5.42 $5.24 $5.42 $5.42 9,572
2022-09-01 $5.37 $5.39 $5.14 $5.20 $5.20 26,127
2022-08-31 $5.41 $5.52 $5.35 $5.46 $5.46 9,886
2022-08-30 $5.62 $5.62 $5.36 $5.47 $5.47 9,578
2022-08-29 $5.44 $5.58 $5.38 $5.55 $5.55 30,305
2022-08-26 $5.40 $5.40 $5.28 $5.36 $5.36 10,319
2022-08-25 $5.40 $5.40 $5.21 $5.29 $5.29 7,830
2022-08-24 $5.46 $5.48 $5.30 $5.37 $5.37 4,304
2022-08-23 $5.13 $5.45 $5.13 $5.29 $5.29 20,028
2022-08-22 $5.01 $5.22 $5.01 $5.20 $5.20 29,432
2022-08-19 $4.91 $5.01 $4.91 $5.01 $5.01 6,051
2022-08-18 $4.91 $5.03 $4.91 $4.95 $4.95 14,128
2022-08-17 $5.06 $5.09 $4.97 $4.98 $4.98 21,085
2022-08-16 $5.21 $5.21 $5.05 $5.13 $5.13 8,385
2022-08-15 $5.24 $5.24 $5.07 $5.20 $5.20 5,287
2022-08-12 $5.14 $5.30 $5.08 $5.26 $5.26 13,422
2022-08-11 $5.24 $5.28 $5.14 $5.27 $5.27 40,592
2022-08-10 $5.22 $5.26 $5.20 $5.24 $5.24 8,775
2022-08-09 $5.21 $5.21 $5.10 $5.15 $5.15 39,076
2022-08-08 $5.03 $5.18 $5.03 $5.11 $5.11 8,086
2022-08-05 $5.25 $5.25 $5.06 $5.15 $5.15 24,323
2022-08-04 $4.89 $5.16 $4.89 $5.08 $5.08 10,751
2022-08-03 $5.00 $5.00 $4.93 $4.95 $4.95 7,490
2022-08-02 $5.10 $5.10 $4.94 $5.01 $5.01 30,918
2022-08-01 $5.21 $5.22 $5.02 $5.11 $5.11 13,743
2022-07-29 $5.29 $5.40 $5.24 $5.27 $5.27 5,027
2022-07-28 $5.12 $5.29 $5.12 $5.22 $5.22 32,623
2022-07-27 $5.16 $5.19 $5.09 $5.12 $5.12 3,638
2022-07-26 $4.67 $5.15 $4.67 $5.11 $5.11 21,463
2022-07-25 $4.96 $5.00 $4.85 $4.99 $4.99 17,746
2022-07-22 $4.92 $4.94 $4.73 $4.75 $4.75 21,982
2022-07-21 $5.02 $5.03 $4.93 $4.93 $4.93 11,565
2022-07-20 $5.06 $5.07 $5.06 $5.06 $5.06 1,238
2022-07-19 $5.00 $5.08 $4.99 $5.07 $5.07 6,191
2022-07-18 $5.22 $5.22 $5.12 $5.12 $5.12 6,580
2022-07-15 $5.00 $5.05 $4.96 $4.98 $4.98 10,638
2022-07-14 $4.99 $5.14 $4.99 $5.07 $5.07 6,808
2022-07-13 $5.10 $5.16 $5.05 $5.06 $5.06 10,293
2022-07-12 $5.13 $5.20 $4.99 $5.00 $5.00 22,314
2022-07-11 $5.40 $5.43 $5.30 $5.31 $5.31 12,681
2022-07-08 $5.28 $5.39 $5.25 $5.39 $5.39 11,789
2022-07-07 $5.13 $5.22 $5.09 $5.16 $5.16 205,041
2022-07-06 $5.00 $5.06 $4.77 $5.00 $5.00 357,779
2022-07-05 $5.11 $5.11 $4.86 $4.93 $4.93 120,144
2022-07-01 $5.35 $5.35 $5.17 $5.20 $5.20 65,555
2022-06-30 $5.54 $5.58 $5.34 $5.34 $5.34 23,873
2022-06-29 $5.65 $5.65 $5.58 $5.58 $5.58 7,855
2022-06-28 $5.52 $5.65 $5.52 $5.65 $5.65 11,408
2022-06-27 $5.54 $5.54 $5.45 $5.50 $5.50 14,485
2022-06-24 $5.47 $5.71 $5.47 $5.56 $5.56 28,658
2022-06-23 $5.65 $5.73 $5.46 $5.55 $5.55 51,807
2022-06-22 $5.74 $5.93 $5.74 $5.76 $5.76 30,198
2022-06-21 $6.11 $6.16 $5.81 $5.82 $5.82 62,643
2022-06-17 $6.24 $6.31 $6.15 $6.17 $6.17 79,923
2022-06-16 $6.06 $6.28 $6.06 $6.28 $6.28 31,666
2022-06-15 $6.07 $6.11 $6.07 $6.07 $6.07 12,136
2022-06-14 $6.14 $6.14 $6.05 $6.05 $6.05 24,433
2022-06-13 $6.17 $6.20 $6.06 $6.14 $6.14 11,841
2022-06-10 $6.11 $6.25 $6.11 $6.20 $6.20 7,665
2022-06-09 $6.20 $6.20 $6.07 $6.20 $6.20 8,360
2022-06-08 $6.14 $6.23 $6.14 $6.19 $6.19 6,173
2022-06-07 $6.20 $6.20 $6.08 $6.19 $6.19 13,397
2022-06-06 $5.97 $6.19 $5.97 $6.15 $6.15 60,802
2022-06-03 $6.09 $6.09 $5.96 $5.97 $5.97 23,485
2022-06-02 $6.00 $6.14 $6.00 $6.13 $6.13 16,791
2022-06-01 $6.15 $6.19 $5.85 $5.96 $5.96 100,652
2022-05-31 $6.45 $6.45 $6.04 $6.09 $6.09 252,417
2022-05-27 $6.48 $6.52 $6.38 $6.39 $6.39 24,872
2022-05-26 $6.35 $6.40 $6.32 $6.40 $6.40 13,701
2022-05-25 $6.49 $6.49 $6.23 $6.28 $6.28 44,936
2022-05-24 $6.62 $6.62 $6.40 $6.43 $6.43 25,843
2022-05-23 $6.48 $6.59 $6.43 $6.55 $6.55 35,173
2022-05-20 $6.45 $6.48 $6.34 $6.40 $6.40 16,577
2022-05-19 $6.50 $6.59 $6.43 $6.45 $6.45 14,260
2022-05-18 $6.77 $6.77 $6.50 $6.60 $6.60 22,803
2022-05-17 $6.66 $6.83 $6.65 $6.75 $6.75 93,297
2022-05-16 $6.70 $6.80 $6.63 $6.79 $6.79 154,042
2022-05-13 $6.59 $6.65 $6.38 $6.48 $6.48 18,475
2022-05-12 $6.29 $6.50 $6.20 $6.48 $6.48 29,419
2022-05-11 $6.20 $6.36 $6.20 $6.21 $6.21 8,223
2022-05-10 $6.13 $6.23 $6.13 $6.16 $6.16 22,050
2022-05-09 $6.21 $6.29 $6.11 $6.13 $6.13 22,889
2022-05-06 $6.25 $6.35 $6.19 $6.29 $6.29 99,322
2022-05-05 $6.42 $6.42 $6.27 $6.35 $6.35 28,777
2022-05-04 $6.11 $6.31 $6.11 $6.22 $6.22 11,543
2022-05-03 $6.07 $6.31 $5.82 $6.16 $6.16 44,477
2022-05-02 $6.31 $6.31 $6.13 $6.17 $6.17 40,146
2022-04-29 $6.35 $6.41 $6.25 $6.29 $6.29 16,028
2022-04-28 $6.43 $6.47 $6.35 $6.35 $6.35 23,227
2022-04-27 $6.35 $6.41 $6.35 $6.39 $6.39 11,758
2022-04-26 $6.30 $6.61 $6.20 $6.36 $6.36 56,909
2022-04-25 $6.25 $6.35 $6.19 $6.30 $6.30 43,196
2022-04-22 $6.44 $6.44 $6.26 $6.26 $6.26 28,021
2022-04-21 $6.62 $6.62 $6.26 $6.42 $6.42 69,244
2022-04-20 $6.47 $6.52 $6.31 $6.52 $6.52 40,702
2022-04-19 $6.65 $6.65 $6.44 $6.44 $6.44 68,884
2022-04-18 $6.50 $6.61 $6.50 $6.57 $6.57 71,381
2022-04-14 $6.51 $6.60 $6.29 $6.40 $6.40 34,565
2022-04-13 $6.47 $6.47 $6.25 $6.44 $6.44 28,394
2022-04-12 $6.39 $6.47 $6.29 $6.40 $6.40 26,302
2022-04-11 $6.33 $6.34 $6.25 $6.32 $6.32 48,198
2022-04-08 $6.01 $6.29 $6.01 $6.20 $6.20 49,751
2022-04-07 $6.06 $6.14 $6.05 $6.10 $6.10 16,376
2022-04-06 $6.23 $6.23 $6.03 $6.06 $6.06 25,533
2022-04-05 $5.97 $6.21 $5.93 $6.17 $6.17 55,739
2022-04-04 $5.87 $5.97 $5.72 $5.94 $5.94 31,926
2022-04-01 $6.00 $6.00 $5.72 $5.72 $5.72 29,218
2022-03-31 $6.12 $6.18 $5.81 $6.01 $6.01 62,421
2022-03-30 $5.82 $6.08 $5.82 $6.06 $6.06 37,587
2022-03-29 $5.94 $5.94 $5.66 $5.81 $5.81 82,546
2022-03-28 $6.30 $6.30 $6.03 $6.08 $6.08 61,819
2022-03-25 $6.10 $6.27 $6.06 $6.25 $6.25 52,006
2022-03-24 $6.31 $6.31 $5.95 $6.08 $6.08 66,170
2022-03-23 $6.35 $6.37 $6.20 $6.27 $6.27 45,606
2022-03-22 $6.35 $6.35 $6.15 $6.26 $6.26 46,674
2022-03-21 $6.09 $6.31 $6.09 $6.23 $6.23 85,151
2022-03-18 $6.00 $6.00 $5.89 $6.00 $6.00 11,352
2022-03-17 $6.00 $6.09 $5.75 $6.00 $6.00 38,526
2022-03-16 $6.35 $6.35 $5.55 $5.90 $5.90 113,871
2022-03-15 $5.81 $6.22 $5.80 $6.16 $6.16 40,118
2022-03-14 $6.25 $6.26 $5.98 $6.09 $6.09 87,812
2022-03-11 $6.16 $6.23 $5.90 $6.23 $6.23 78,074
2022-03-10 $6.44 $6.48 $5.81 $6.09 $6.09 118,727
2022-03-09 $6.68 $6.68 $5.93 $6.29 $6.29 144,534
2022-03-08 $7.01 $7.02 $5.40 $6.40 $6.40 464,148
2022-03-07 $8.13 $8.21 $6.20 $6.81 $6.81 980,849
2022-03-04 $7.20 $8.50 $6.75 $7.28 $7.28 829,709
2022-03-03 $6.19 $7.03 $6.13 $6.74 $6.74 318,111
2022-03-02 $6.14 $6.24 $5.79 $6.02 $6.02 151,275
2022-03-01 $5.60 $5.94 $5.60 $5.83 $5.83 88,645
2022-02-28 $5.48 $5.57 $5.37 $5.54 $5.54 61,507
2022-02-25 $5.88 $5.88 $5.11 $5.21 $5.21 38,867
2022-02-24 $5.57 $6.30 $5.48 $5.88 $5.88 115,380
2022-02-23 $5.40 $5.41 $5.27 $5.41 $5.41 50,688
2022-02-22 $5.12 $5.35 $5.09 $5.30 $5.30 29,468
2022-02-18 $4.99 $5.15 $4.99 $5.08 $5.08 14,452
2022-02-17 $5.10 $5.12 $5.02 $5.09 $5.09 4,070
2022-02-16 $5.05 $5.05 $4.97 $4.98 $4.98 5,833
2022-02-15 $4.96 $4.98 $4.92 $4.95 $4.95 23,169
2022-02-14 $5.02 $5.15 $5.00 $5.14 $5.14 7,692
2022-02-11 $4.87 $5.11 $4.87 $5.07 $5.07 7,833
2022-02-10 $5.17 $5.17 $4.93 $4.97 $4.97 6,088
2022-02-09 $4.97 $5.06 $4.95 $5.06 $5.06 19,175
2022-02-08 $4.95 $4.98 $4.92 $4.98 $4.98 7,572
2022-02-07 $5.02 $5.03 $4.92 $4.99 $4.99 33,186
2022-02-04 $4.85 $5.12 $4.81 $5.02 $5.02 19,389
2022-02-03 $4.74 $4.99 $4.74 $4.80 $4.80 5,958
2022-02-02 $4.95 $4.95 $4.79 $4.86 $4.86 6,705
2022-02-01 $4.98 $4.98 $4.90 $4.93 $4.93 21,052
2022-01-31 $4.91 $4.92 $4.80 $4.86 $4.86 15,012
2022-01-28 $4.90 $4.93 $4.82 $4.89 $4.89 3,446
2022-01-27 $4.83 $4.83 $4.75 $4.77 $4.77 2,027
2022-01-26 $4.89 $4.89 $4.80 $4.83 $4.83 2,813
2022-01-25 $4.80 $4.86 $4.80 $4.85 $4.85 2,692
2022-01-24 $5.19 $5.19 $4.71 $4.88 $4.88 20,052
2022-01-21 $5.17 $5.17 $4.70 $5.11 $5.11 12,825
2022-01-20 $5.10 $5.38 $5.00 $5.01 $5.01 11,855
2022-01-19 $5.33 $5.37 $4.96 $5.04 $5.04 6,294
2022-01-18 $4.64 $5.63 $4.64 $4.95 $4.95 61,375
2022-01-14 $4.62 $4.80 $4.62 $4.64 $4.64 6,195
2022-01-13 $4.65 $4.65 $4.59 $4.63 $4.63 3,807
2022-01-12 $4.72 $4.85 $4.72 $4.81 $4.81 8,188
2022-01-11 $4.77 $4.83 $4.76 $4.81 $4.81 4,892
2022-01-10 $4.97 $4.99 $4.75 $4.85 $4.85 29,363
2022-01-07 $4.88 $4.95 $4.71 $4.92 $4.92 132,804
2022-01-06 $4.93 $4.93 $4.68 $4.88 $4.88 90,649
2022-01-05 $4.73 $4.73 $4.67 $4.67 $4.67 5,470
2022-01-04 $4.71 $4.80 $4.69 $4.76 $4.76 5,089
2022-01-03 $4.73 $4.73 $4.59 $4.66 $4.66 11,928
2021-12-31 $4.72 $4.76 $4.63 $4.73 $4.73 19,180
2021-12-30 $4.64 $4.92 $4.64 $4.67 $4.67 155,818
2021-12-29 $4.77 $4.78 $4.76 $4.76 $4.76 349
2021-12-28 $4.80 $4.80 $4.78 $4.78 $4.78 9,427
2021-12-27 $4.80 $4.81 $4.79 $4.81 $4.81 2,204
2021-12-23 $4.79 $4.79 $4.78 $4.78 $4.78 3,886
2021-12-22 $4.81 $4.84 $4.80 $4.80 $4.80 5,052
2021-12-21 $4.73 $4.73 $4.68 $4.73 $4.73 1,941
2021-12-20 $4.64 $4.66 $4.61 $4.64 $4.64 12,018
2021-12-17 $4.63 $4.63 $4.54 $4.63 $4.63 16,164
2021-12-16 $4.59 $4.59 $4.59 $4.59 $4.59 69
2021-12-15 $4.67 $4.67 $4.55 $4.55 $4.55 2,284
2021-12-14 $4.43 $4.66 $4.43 $4.66 $4.66 2,792
2021-12-13 $4.72 $4.72 $4.60 $4.64 $4.64 15,413
2021-12-10 $4.58 $4.68 $4.45 $4.68 $4.68 48,405
2021-12-09 $4.54 $4.64 $4.54 $4.61 $4.61 9,746
2021-12-08 $4.48 $4.59 $4.48 $4.59 $4.59 6,353
2021-12-07 $4.60 $4.60 $4.60 $4.60 $4.60 258
2021-12-06 $4.56 $4.62 $4.56 $4.62 $4.62 3,715
2021-12-03 $4.58 $4.68 $4.57 $4.63 $4.63 1,970
2021-12-02 $4.64 $4.64 $4.51 $4.52 $4.52 6,066
2021-12-01 $4.53 $4.53 $4.49 $4.51 $4.51 1,146
2021-11-30 $4.62 $4.62 $4.39 $4.45 $4.45 5,435
2021-11-29 $4.63 $4.66 $4.62 $4.62 $4.62 2,979
2021-11-26 $4.70 $4.70 $4.63 $4.68 $4.68 2,887
2021-11-24 $4.80 $4.80 $4.72 $4.76 $4.76 1,562
2021-11-23 $4.77 $4.82 $4.77 $4.82 $4.82 754
2021-11-22 $4.82 $4.85 $4.73 $4.80 $4.80 11,823
2021-11-19 $4.76 $4.76 $4.73 $4.73 $4.73 1,151
2021-11-18 $4.70 $4.82 $4.69 $4.70 $4.70 11,781
2021-11-17 $4.70 $4.70 $4.70 $4.70 $4.70 801
2021-11-16 $4.64 $4.69 $4.64 $4.67 $4.67 7,444
2021-11-15 $4.65 $4.65 $4.65 $4.65 $4.65 2,669
2021-11-12 $4.65 $4.65 $4.64 $4.65 $4.65 2,088
2021-11-11 $4.61 $4.65 $4.58 $4.62 $4.62 4,056
2021-11-10 $4.59 $4.64 $4.55 $4.61 $4.61 11,959
2021-11-09 $4.47 $4.51 $4.47 $4.51 $4.51 1,061
2021-11-08 $4.80 $4.80 $4.34 $4.45 $4.45 61,568
2021-11-05 $4.45 $4.45 $4.39 $4.44 $4.44 1,829
2021-11-04 $4.47 $4.48 $4.47 $4.48 $4.48 225
2021-11-03 $4.45 $4.56 $4.45 $4.48 $4.48 12,336
2021-11-02 $4.60 $4.60 $4.56 $4.58 $4.58 6,718
2021-11-01 $4.54 $4.60 $4.54 $4.60 $4.60 12,058
2021-10-29 $4.36 $4.46 $4.12 $4.40 $4.40 140,504
2021-10-28 $4.45 $4.60 $4.43 $4.58 $4.58 132,107
2021-10-27 $4.34 $4.43 $4.24 $4.43 $4.43 4,342
2021-10-26 $4.39 $4.40 $4.38 $4.39 $4.39 2,709
2021-10-25 $4.48 $4.48 $4.30 $4.43 $4.43 14,949
2021-10-22 $4.32 $4.40 $4.32 $4.39 $4.39 1,526
2021-10-21 $4.42 $4.42 $4.32 $4.36 $4.36 10,067
2021-10-20 $4.32 $4.42 $4.32 $4.42 $4.42 5,118
2021-10-19 $4.30 $4.36 $4.30 $4.31 $4.31 1,282
2021-10-18 $4.33 $4.35 $4.31 $4.31 $4.31 3,438
2021-10-15 $4.24 $4.29 $4.24 $4.29 $4.29 499
2021-10-14 $4.23 $4.23 $4.21 $4.21 $4.21 1,098
2021-10-13 $4.16 $4.18 $4.15 $4.15 $4.15 5,784
2021-10-12 $4.23 $4.27 $4.23 $4.27 $4.27 471
2021-10-11 $4.30 $4.34 $4.29 $4.29 $4.29 3,230
2021-10-08 $4.30 $4.30 $4.30 $4.30 $4.30 7,227
2021-10-07 $4.31 $4.33 $4.31 $4.33 $4.33 1,350
2021-10-06 $4.34 $4.34 $4.34 $4.34 $4.34 88
2021-10-05 $4.36 $4.37 $4.33 $4.34 $4.34 4,786
2021-10-04 $4.43 $4.43 $4.40 $4.40 $4.40 4,678
2021-10-01 $4.41 $4.42 $4.40 $4.42 $4.42 4,082
2021-09-30 $4.34 $4.38 $4.34 $4.38 $4.38 8,579
2021-09-29 $4.32 $4.32 $4.32 $4.32 $4.32 10
2021-09-28 $4.28 $4.28 $4.21 $4.21 $4.21 2,275
2021-09-27 $4.28 $4.39 $4.28 $4.36 $4.36 16,820
2021-09-24 $4.20 $4.30 $4.20 $4.30 $4.30 1,019
2021-09-23 $4.25 $4.25 $4.24 $4.25 $4.25 1,505
2021-09-22 $4.22 $4.25 $4.20 $4.25 $4.25 558
2021-09-21 $4.22 $4.23 $4.13 $4.19 $4.19 4,285
2021-09-20 $4.20 $4.22 $4.20 $4.22 $4.22 809
2021-09-17 $4.24 $4.27 $4.24 $4.27 $4.27 730
2021-09-16 $4.26 $4.29 $4.26 $4.29 $4.29 1,795
2021-09-15 $4.27 $4.27 $4.26 $4.26 $4.26 1,977
2021-09-14 $4.19 $4.26 $4.19 $4.26 $4.26 5,529
2021-09-13 $4.11 $4.21 $4.11 $4.18 $4.18 3,977
2021-09-10 $4.17 $4.20 $4.17 $4.20 $4.20 442
2021-09-09 $4.12 $4.21 $4.12 $4.16 $4.16 2,158
2021-09-08 $4.19 $4.19 $4.19 $4.19 $4.19 155
2021-09-07 $4.27 $4.27 $4.16 $4.21 $4.21 15,093
2021-09-03 $4.22 $4.33 $4.22 $4.27 $4.27 4,037
2021-09-02 $4.26 $4.32 $4.26 $4.29 $4.29 577
2021-09-01 $4.32 $4.32 $4.30 $4.31 $4.31 793
2021-08-31 $4.33 $4.37 $4.29 $4.35 $4.35 6,865
2021-08-30 $4.51 $4.51 $4.41 $4.41 $4.41 736
2021-08-27 $4.46 $4.46 $4.46 $4.46 $4.46 943
2021-08-26 $4.48 $4.49 $4.42 $4.46 $4.46 9,047
2021-08-25 $4.32 $4.48 $4.32 $4.43 $4.43 5,063
2021-08-24 $4.28 $4.45 $4.28 $4.44 $4.44 4,181
2021-08-23 $4.35 $4.42 $4.32 $4.32 $4.32 11,997
2021-08-20 $4.46 $4.46 $4.37 $4.37 $4.37 8,524
2021-08-19 $4.55 $4.55 $4.46 $4.48 $4.48 4,306
2021-08-18 $4.57 $4.58 $4.56 $4.56 $4.56 5,076
2021-08-17 $4.55 $4.57 $4.55 $4.56 $4.56 2,268
2021-08-16 $4.73 $4.73 $4.60 $4.68 $4.68 27,982
2021-08-13 $4.63 $4.70 $4.61 $4.69 $4.69 9,214
2021-08-12 $4.48 $4.64 $4.48 $4.63 $4.63 10,299
2021-08-11 $4.47 $4.48 $4.46 $4.48 $4.48 2,178
2021-08-10 $4.45 $4.47 $4.44 $4.47 $4.47 1,244
2021-08-09 $4.46 $4.48 $4.44 $4.48 $4.48 2,425
2021-08-06 $4.43 $4.52 $4.43 $4.48 $4.48 4,149
2021-08-05 $4.46 $4.46 $4.46 $4.46 $4.46 256
2021-08-04 $4.45 $4.47 $4.39 $4.45 $4.45 10,693
2021-08-03 $4.52 $4.52 $4.45 $4.49 $4.49 1,974
2021-08-02 $4.43 $4.51 $4.39 $4.51 $4.51 2,369
2021-07-30 $4.39 $4.44 $4.39 $4.39 $4.39 1,071
2021-07-29 $4.42 $4.46 $4.38 $4.46 $4.46 3,229
2021-07-28 $4.31 $4.41 $4.29 $4.36 $4.36 3,801
2021-07-27 $4.41 $4.41 $4.31 $4.33 $4.33 5,761
2021-07-26 $4.34 $4.34 $4.28 $4.31 $4.31 5,525
2021-07-23 $4.40 $4.40 $4.34 $4.35 $4.35 2,852
2021-07-22 $4.44 $4.44 $4.41 $4.41 $4.41 1,620
2021-07-21 $4.54 $4.54 $4.49 $4.49 $4.49 8,507
2021-07-20 $4.50 $4.53 $4.48 $4.53 $4.53 4,605
2021-07-19 $4.39 $4.49 $4.39 $4.43 $4.43 8,361
2021-07-16 $4.35 $4.48 $4.34 $4.39 $4.39 6,678
2021-07-15 $4.35 $4.35 $4.34 $4.35 $4.35 1,574
2021-07-14 $4.29 $4.35 $4.29 $4.35 $4.35 836
2021-07-13 $4.16 $4.25 $4.16 $4.25 $4.25 9,648
2021-07-12 $4.16 $4.16 $4.12 $4.16 $4.16 2,625
2021-07-09 $4.14 $4.14 $4.08 $4.10 $4.10 14,103
2021-07-08 $4.14 $4.15 $4.14 $4.15 $4.15 907
2021-07-07 $4.15 $4.15 $4.07 $4.15 $4.15 2,695
2021-07-06 $4.30 $4.37 $4.15 $4.16 $4.16 18,120
2021-07-02 $4.44 $4.46 $4.40 $4.46 $4.46 1,412
2021-07-01 $4.50 $4.67 $4.48 $4.50 $4.50 10,209
2021-06-30 $4.20 $4.50 $4.20 $4.48 $4.48 1,881
2021-06-29 $4.37 $4.37 $4.26 $4.28 $4.28 1,834
2021-06-28 $4.31 $4.31 $4.14 $4.31 $4.31 21,703
2021-06-25 $4.15 $4.18 $4.14 $4.14 $4.14 846
2021-06-24 $4.20 $4.25 $4.15 $4.23 $4.23 4,175
2021-06-23 $4.37 $4.37 $4.22 $4.27 $4.27 617
2021-06-22 $4.42 $4.42 $4.19 $4.28 $4.28 42,420
2021-06-21 $4.35 $4.43 $4.35 $4.42 $4.42 20,791
2021-06-18 $4.15 $4.44 $4.15 $4.36 $4.36 4,282
2021-06-17 $4.43 $4.43 $4.17 $4.21 $4.21 65,104
2021-06-16 $4.45 $4.53 $4.45 $4.46 $4.46 8,521
2021-06-15 $4.58 $4.58 $4.43 $4.46 $4.46 18,928
2021-06-14 $4.64 $4.64 $4.50 $4.53 $4.53 4,389
2021-06-11 $4.62 $4.69 $4.62 $4.67 $4.67 3,225
2021-06-10 $4.69 $4.69 $4.64 $4.68 $4.68 6,407
2021-06-09 $4.61 $4.67 $4.61 $4.67 $4.67 3,042
2021-06-08 $4.68 $4.69 $4.64 $4.68 $4.68 7,194
2021-06-07 $4.64 $4.69 $4.62 $4.63 $4.63 10,564
2021-06-04 $4.55 $4.62 $4.52 $4.62 $4.62 21,577
2021-06-03 $4.48 $4.52 $4.48 $4.51 $4.51 4,838
2021-06-02 $4.61 $4.62 $4.54 $4.56 $4.56 1,840
2021-06-01 $4.70 $4.70 $4.54 $4.63 $4.63 75,214
2021-05-28 $4.52 $4.52 $4.44 $4.48 $4.48 67,334
2021-05-27 $4.34 $4.55 $4.34 $4.55 $4.55 27,468
2021-05-26 $4.32 $4.33 $4.16 $4.33 $4.33 51,781
2021-05-25 $4.48 $4.48 $4.21 $4.32 $4.32 67,941
2021-05-24 $4.49 $4.49 $4.34 $4.49 $4.49 116,322
2021-05-21 $4.41 $4.49 $4.39 $4.44 $4.44 5,095
2021-05-20 $4.36 $4.44 $4.36 $4.42 $4.42 10,358
2021-05-19 $4.37 $4.39 $4.35 $4.39 $4.39 15,510
2021-05-18 $4.45 $4.55 $4.45 $4.49 $4.49 8,992
2021-05-17 $4.60 $4.60 $4.36 $4.46 $4.46 40,525
2021-05-14 $4.66 $4.70 $4.58 $4.58 $4.58 15,213
2021-05-13 $4.90 $4.90 $4.52 $4.56 $4.56 54,914
2021-05-12 $4.94 $4.94 $4.84 $4.93 $4.93 20,711
2021-05-11 $4.88 $4.94 $4.84 $4.86 $4.86 14,532
2021-05-10 $4.94 $4.94 $4.88 $4.90 $4.90 45,189
2021-05-07 $4.80 $4.89 $4.80 $4.89 $4.89 39,498
2021-05-06 $4.73 $4.79 $4.69 $4.79 $4.79 15,189
2021-05-05 $4.73 $4.73 $4.68 $4.72 $4.72 3,365
2021-05-04 $4.73 $4.73 $4.67 $4.73 $4.73 43,657
2021-05-03 $4.73 $4.73 $4.37 $4.54 $4.54 85,782
2021-04-30 $4.64 $4.73 $4.64 $4.73 $4.73 16,015
2021-04-29 $4.64 $4.73 $4.64 $4.69 $4.69 22,393
2021-04-28 $4.65 $4.73 $4.65 $4.66 $4.66 11,169
2021-04-27 $4.73 $4.73 $4.66 $4.70 $4.70 22,127
2021-04-26 $4.60 $4.73 $4.58 $4.73 $4.73 30,834
2021-04-23 $4.53 $4.59 $4.44 $4.57 $4.57 16,392
2021-04-22 $4.42 $4.56 $4.34 $4.56 $4.56 17,366
2021-04-21 $4.26 $4.29 $4.25 $4.28 $4.28 3,770
2021-04-20 $4.25 $4.25 $4.24 $4.25 $4.25 1,953
2021-04-19 $4.22 $4.29 $4.15 $4.23 $4.23 5,364
2021-04-16 $4.12 $4.14 $4.12 $4.13 $4.13 2,816
2021-04-15 $4.21 $4.21 $4.12 $4.12 $4.12 3,305
2021-04-14 $4.08 $4.50 $4.08 $4.24 $4.24 30,942
2021-04-13 $4.00 $4.04 $4.00 $4.00 $4.00 2,407
2021-04-12 $4.01 $4.01 $4.00 $4.01 $4.01 2,214
2021-04-09 $4.00 $4.09 $4.00 $4.06 $4.06 5,835
2021-04-08 $3.99 $4.19 $3.99 $4.11 $4.11 1,799
2021-04-07 $3.94 $3.94 $3.92 $3.92 $3.92 790
2021-04-06 $3.93 $3.93 $3.93 $3.93 $3.93 34
2021-04-05 $3.99 $4.00 $3.95 $3.95 $3.95 425
2021-04-01 $3.89 $3.89 $3.89 $3.89 $3.89 171
2021-03-31 $4.00 $4.00 $3.95 $3.99 $3.99 1,367
2021-03-30 $3.95 $3.95 $3.81 $3.90 $3.90 2,199
2021-03-29 $3.95 $3.95 $3.87 $3.87 $3.87 2,986
2021-03-26 $4.03 $4.03 $3.83 $3.99 $3.99 4,448
2021-03-25 $3.93 $3.93 $3.81 $3.86 $3.86 1,096
2021-03-24 $3.87 $3.87 $3.87 $3.87 $3.87 622
2021-03-23 $3.95 $3.95 $3.87 $3.87 $3.87 767
2021-03-22 $3.91 $3.93 $3.89 $3.89 $3.89 834
2021-03-19 $4.35 $4.35 $3.84 $3.90 $3.90 3,001
2021-03-18 $4.01 $4.11 $3.76 $3.76 $3.76 5,788
2021-03-17 $4.11 $4.11 $4.09 $4.09 $4.09 1,120
2021-03-16 $4.24 $4.24 $3.97 $4.19 $4.19 3,975
2021-03-15 $3.95 $4.27 $3.85 $4.27 $4.27 13,097
2021-03-12 $4.07 $4.07 $3.80 $3.88 $3.88 3,100
2021-03-11 $4.05 $4.05 $3.72 $3.85 $3.85 6,775
2021-03-10 $4.10 $4.10 $3.91 $3.95 $3.95 3,895
2021-03-09 $3.90 $3.90 $3.75 $3.83 $3.83 1,858
2021-03-08 $3.98 $3.98 $3.88 $3.91 $3.91 1,925
2021-03-05 $3.80 $4.00 $3.64 $3.99 $3.99 13,308
2021-03-04 $3.80 $3.83 $3.61 $3.64 $3.64 9,880
2021-03-03 $4.10 $4.10 $3.80 $3.80 $3.80 1,842
2021-03-02 $3.90 $4.00 $3.74 $3.98 $3.98 13,159
2021-03-01 $4.04 $4.10 $3.95 $3.95 $3.95 17,544
2021-02-26 $4.05 $4.09 $4.05 $4.05 $4.05 5,433
2021-02-25 $4.10 $4.10 $4.00 $4.07 $4.07 8,256
2021-02-24 $4.10 $4.26 $4.09 $4.12 $4.12 30,086
2021-02-23 $4.15 $4.17 $4.03 $4.05 $4.05 12,772
2021-02-22 $4.13 $4.26 $4.08 $4.17 $4.17 10,573
2021-02-19 $4.21 $4.21 $4.00 $4.11 $4.11 9,431
2021-02-18 $4.20 $4.24 $4.03 $4.21 $4.21 20,470
2021-02-17 $4.07 $4.17 $4.07 $4.09 $4.09 11,715
2021-02-16 $3.97 $4.19 $3.95 $4.19 $4.19 28,245
2021-02-12 $3.95 $3.97 $3.95 $3.96 $3.96 3,161
2021-02-11 $3.95 $3.96 $3.95 $3.96 $3.96 264
2021-02-10 $3.98 $3.98 $3.96 $3.96 $3.96 2,461
2021-02-09 $3.98 $3.98 $3.97 $3.97 $3.97 1,144
2021-02-08 $4.00 $4.00 $3.98 $3.98 $3.98 8,697
2021-02-05 $3.97 $4.00 $3.97 $4.00 $4.00 4,152
2021-02-04 $4.00 $4.00 $3.97 $4.00 $4.00 2,383
2021-02-03 $4.01 $4.01 $3.96 $3.99 $3.99 2,297
2021-02-02 $4.00 $4.03 $4.00 $4.03 $4.03 3,814
2021-02-01 $4.00 $4.00 $3.98 $4.00 $4.00 9,209
2021-01-29 $3.90 $4.02 $3.86 $3.94 $3.94 6,735
2021-01-28 $4.12 $4.15 $3.91 $4.06 $4.06 4,333
2021-01-27 $4.00 $4.00 $3.92 $3.93 $3.93 9,358
2021-01-26 $3.86 $3.95 $3.86 $3.95 $3.95 5,441
2021-01-25 $3.94 $3.99 $3.88 $3.90 $3.90 10,737
2021-01-22 $4.12 $4.12 $3.90 $4.07 $4.07 11,085
2021-01-21 $4.09 $4.14 $4.09 $4.12 $4.12 3,533
2021-01-20 $4.23 $4.23 $4.00 $4.05 $4.05 7,945
2021-01-19 $4.25 $4.25 $4.22 $4.24 $4.24 26,550
2021-01-15 $4.30 $4.30 $4.05 $4.14 $4.14 6,067
2021-01-14 $4.16 $4.30 $4.02 $4.09 $4.09 15,615
2021-01-13 $4.05 $4.21 $4.05 $4.15 $4.15 28,756
2021-01-12 $3.41 $4.11 $3.41 $3.94 $3.94 25,360
2021-01-11 $3.62 $3.62 $3.47 $3.55 $3.55 2,898
2021-01-08 $3.57 $3.65 $3.45 $3.57 $3.57 2,935
2021-01-07 $3.42 $3.52 $3.35 $3.45 $3.45 976
2021-01-06 $3.52 $3.55 $3.40 $3.55 $3.55 3,003
2021-01-05 $3.57 $3.57 $3.40 $3.50 $3.50 2,059
2021-01-04 $3.45 $3.51 $3.33 $3.51 $3.51 5,874
2020-12-31 $3.65 $3.65 $3.37 $3.52 $3.52 5,830
2020-12-30 $3.51 $3.62 $3.47 $3.55 $3.55 3,865
2020-12-29 $3.62 $3.62 $3.52 $3.52 $3.52 2,604
2020-12-28 $3.68 $3.68 $3.61 $3.61 $3.61 8,524
2020-12-24 $3.35 $3.59 $3.21 $3.59 $3.59 7,174
2020-12-23 $3.30 $3.33 $3.21 $3.30 $3.30 2,117
2020-12-22 $3.17 $3.28 $3.17 $3.28 $3.28 122
2020-12-21 $3.27 $3.34 $3.27 $3.28 $3.28 2,538
2020-12-18 $3.34 $3.34 $3.21 $3.27 $3.27 1,093
2020-12-17 $3.20 $3.28 $3.20 $3.28 $3.28 1,649
2020-12-16 $3.17 $3.19 $3.17 $3.19 $3.19 339
2020-12-15 $3.20 $3.20 $3.11 $3.18 $3.18 5,059
2020-12-14 $3.20 $3.20 $3.11 $3.16 $3.16 997
2020-12-11 $3.20 $3.20 $3.11 $3.20 $3.20 2,116
2020-12-10 $3.16 $3.16 $3.16 $3.16 $3.16 348
2020-12-09 $3.21 $3.29 $3.15 $3.15 $3.15 882
2020-12-08 $3.30 $3.30 $3.20 $3.20 $3.20 1,580
2020-12-07 $3.32 $3.34 $3.32 $3.33 $3.33 733
2020-12-04 $3.28 $3.35 $3.28 $3.29 $3.29 743
2020-12-03 $3.28 $3.28 $3.28 $3.28 $3.28 277
2020-12-02 $3.30 $3.30 $3.30 $3.30 $3.30 37
2020-12-01 $3.28 $3.39 $3.26 $3.36 $3.36 999
2020-11-30 $3.34 $3.34 $3.34 $3.34 $3.34 144
2020-11-27 $3.27 $3.27 $3.27 $3.27 $3.27 549
2020-11-25 $3.48 $3.48 $3.17 $3.36 $3.36 7,733
2020-11-24 $3.47 $3.51 $3.29 $3.42 $3.42 8,820
2020-11-23 $3.29 $3.40 $3.24 $3.34 $3.34 11,895
2020-11-20 $3.16 $3.26 $3.16 $3.26 $3.26 653
2020-11-19 $3.10 $3.26 $3.10 $3.26 $3.26 7,776
2020-11-18 $3.32 $3.32 $3.30 $3.31 $3.31 731
2020-11-17 $3.35 $3.35 $3.15 $3.28 $3.28 5,536
2020-11-16 $3.25 $3.30 $3.25 $3.30 $3.30 1,264
2020-11-13 $3.33 $3.33 $3.30 $3.30 $3.30 3,086
2020-11-12 $3.35 $3.35 $3.35 $3.35 $3.35 120
2020-11-11 $3.20 $3.39 $3.13 $3.30 $3.30 4,865
2020-11-10 $3.21 $3.29 $3.21 $3.29 $3.29 1,549
2020-11-09 $3.15 $3.21 $3.11 $3.21 $3.21 3,499
2020-11-06 $3.25 $3.25 $3.23 $3.23 $3.23 1,022
2020-11-05 $3.26 $3.26 $3.19 $3.19 $3.19 516
2020-11-04 $3.11 $3.26 $3.11 $3.19 $3.19 6,474
2020-11-03 $3.14 $3.26 $3.14 $3.20 $3.20 1,372
2020-11-02 $3.26 $3.29 $3.13 $3.13 $3.13 2,551
2020-10-30 $3.30 $3.39 $3.30 $3.39 $3.39 758
2020-10-29 $3.38 $3.40 $3.30 $3.30 $3.30 6,742
2020-10-28 $3.36 $3.38 $3.22 $3.30 $3.30 2,131
2020-10-27 $3.21 $3.35 $3.21 $3.35 $3.35 407
2020-10-26 $3.34 $3.34 $3.27 $3.27 $3.27 559
2020-10-23 $3.34 $3.40 $3.32 $3.39 $3.39 4,721
2020-10-22 $3.28 $3.32 $3.25 $3.27 $3.27 838
2020-10-21 $3.17 $3.34 $3.12 $3.22 $3.22 2,542
2020-10-20 $3.07 $3.45 $3.07 $3.36 $3.36 37,641
2020-10-19 $2.95 $3.02 $2.94 $3.01 $3.01 21,450
2020-10-16 $3.07 $3.07 $3.00 $3.00 $3.00 606
2020-10-15 $2.96 $3.02 $2.96 $3.02 $3.02 1,528
2020-10-14 $3.02 $3.07 $2.94 $3.07 $3.07 1,328
2020-10-13 $3.02 $3.02 $3.02 $3.02 $3.02 116
2020-10-12 $3.00 $3.08 $3.00 $3.03 $3.03 3,971
2020-10-09 $2.95 $2.95 $2.95 $2.95 $2.95 722
2020-10-08 $3.00 $3.01 $3.00 $3.00 $3.00 840
2020-10-07 $3.02 $3.04 $3.02 $3.03 $3.03 2,749
2020-10-06 $2.96 $3.07 $2.94 $3.02 $3.02 15,274
2020-10-05 $2.99 $3.02 $2.88 $3.02 $3.02 8,989
2020-10-02 $2.90 $2.96 $2.84 $2.84 $2.84 4,360
2020-10-01 $2.94 $2.94 $2.93 $2.93 $2.93 127
2020-09-30 $2.88 $2.99 $2.88 $2.99 $2.99 6,580
2020-09-29 $2.88 $2.88 $2.88 $2.88 $2.88 121
2020-09-28 $2.85 $2.93 $2.85 $2.93 $2.93 255
2020-09-25 $3.02 $3.02 $2.99 $2.99 $2.99 3,248
2020-09-24 $2.74 $3.03 $2.71 $2.98 $2.98 3,321
2020-09-23 $2.86 $2.86 $2.75 $2.75 $2.75 4,694
2020-09-22 $2.91 $2.91 $2.89 $2.89 $2.89 430
2020-09-21 $3.09 $3.09 $2.81 $2.93 $2.93 3,766
2020-09-18 $2.89 $3.03 $2.84 $2.87 $2.87 8,426
2020-09-17 $2.94 $2.94 $2.82 $2.82 $2.82 496
2020-09-16 $2.77 $2.83 $2.77 $2.83 $2.83 1,043
2020-09-15 $2.80 $2.80 $2.76 $2.79 $2.79 1,071
2020-09-14 $3.05 $3.05 $2.81 $2.86 $2.86 3,244
2020-09-11 $2.81 $2.92 $2.81 $2.92 $2.92 3,198
2020-09-10 $2.92 $2.92 $2.88 $2.88 $2.88 446
2020-09-09 $2.85 $2.91 $2.85 $2.91 $2.91 1,135
2020-09-08 $2.83 $2.86 $2.83 $2.86 $2.86 2,816
2020-09-04 $2.84 $2.84 $2.78 $2.78 $2.78 296
2020-09-03 $2.83 $2.83 $2.83 $2.83 $2.83 156
2020-09-02 $2.94 $2.94 $2.77 $2.81 $2.81 9,339
2020-09-01 $2.96 $3.10 $2.89 $3.01 $3.01 4,574
2020-08-31 $2.68 $2.89 $2.68 $2.88 $2.88 11,195
2020-08-28 $2.90 $2.96 $2.90 $2.96 $2.96 3,774
2020-08-27 $2.82 $2.85 $2.82 $2.85 $2.85 1,053
2020-08-26 $2.86 $2.86 $2.74 $2.74 $2.74 925
2020-08-25 $2.76 $2.77 $2.69 $2.77 $2.77 18,983
2020-08-24 $2.75 $2.75 $2.70 $2.72 $2.72 9,888
2020-08-21 $2.81 $2.81 $2.81 $2.81 $2.81 165
2020-08-20 $2.81 $2.81 $2.81 $2.81 $2.81 67
2020-08-19 $2.90 $2.90 $2.82 $2.82 $2.82 1,328
2020-08-18 $2.84 $2.84 $2.76 $2.76 $2.76 534
2020-08-17 $2.79 $2.91 $2.79 $2.86 $2.86 1,195
2020-08-14 $2.86 $2.90 $2.74 $2.81 $2.81 7,295
2020-08-13 $2.60 $2.83 $2.60 $2.83 $2.83 8,732
2020-08-12 $2.63 $2.63 $2.63 $2.63 $2.63 243
2020-08-11 $2.66 $2.66 $2.58 $2.58 $2.58 558
2020-08-10 $2.67 $2.67 $2.61 $2.61 $2.61 542
2020-08-07 $2.58 $2.58 $2.47 $2.52 $2.52 1,728
2020-08-06 $2.54 $2.67 $2.54 $2.61 $2.61 2,947
2020-08-05 $2.67 $2.67 $2.59 $2.59 $2.59 1,858
2020-08-04 $2.58 $2.58 $2.58 $2.58 $2.58 352
2020-08-03 $2.71 $2.77 $2.67 $2.74 $2.74 6,426
2020-07-31 $2.71 $2.71 $2.65 $2.69 $2.69 3,941
2020-07-30 $2.66 $2.66 $2.66 $2.66 $2.66 353
2020-07-29 $2.65 $2.71 $2.65 $2.65 $2.65 205
2020-07-28 $2.65 $2.69 $2.65 $2.68 $2.68 731
2020-07-27 $2.71 $2.72 $2.66 $2.72 $2.72 1,666
2020-07-24 $2.64 $2.72 $2.52 $2.72 $2.72 12,479
2020-07-23 $2.65 $2.68 $2.65 $2.65 $2.65 1,840
2020-07-22 $2.65 $2.70 $2.62 $2.65 $2.65 1,499
2020-07-21 $2.66 $2.71 $2.66 $2.70 $2.70 4,923
2020-07-20 $2.66 $2.71 $2.66 $2.71 $2.71 879
2020-07-17 $2.69 $2.72 $2.66 $2.72 $2.72 630
2020-07-16 $2.70 $2.73 $2.68 $2.73 $2.73 2,611
2020-07-15 $2.75 $2.75 $2.69 $2.69 $2.69 676
2020-07-14 $2.66 $2.66 $2.66 $2.66 $2.66 49
2020-07-13 $2.76 $2.78 $2.68 $2.71 $2.71 1,859
2020-07-10 $2.90 $2.90 $2.70 $2.80 $2.80 1,100
2020-07-09 $2.70 $2.90 $2.70 $2.90 $2.90 7,700
2020-07-08 $2.60 $2.71 $2.60 $2.71 $2.71 4,500
2020-07-07 $2.65 $2.65 $2.65 $2.65 $2.65 13
2020-07-06 $2.75 $2.75 $2.63 $2.73 $2.73 3,530
2020-07-02 $2.64 $2.79 $2.63 $2.73 $2.73 2,200
2020-07-01 $2.67 $2.71 $2.58 $2.70 $2.70 3,000
2020-06-30 $2.62 $2.66 $2.60 $2.66 $2.66 2,267
2020-06-29 $2.52 $2.64 $2.52 $2.62 $2.62 1,529
2020-06-26 $2.63 $2.63 $2.46 $2.52 $2.52 3,781
2020-06-25 $2.66 $2.67 $2.65 $2.65 $2.65 7,743
2020-06-24 $2.67 $2.67 $2.67 $2.67 $2.67 23
2020-06-23 $2.66 $2.67 $2.66 $2.67 $2.67 1,855
2020-06-22 $2.67 $2.67 $2.66 $2.67 $2.67 2,600
2020-06-19 $2.67 $2.67 $2.67 $2.67 $2.67 14
2020-06-18 $2.67 $2.67 $2.66 $2.67 $2.67 917
2020-06-17 $2.73 $2.73 $2.73 $2.73 $2.73 21
2020-06-16 $2.79 $2.79 $2.73 $2.73 $2.73 480
2020-06-15 $2.72 $2.72 $2.72 $2.72 $2.72 81
2020-06-12 $2.71 $2.73 $2.71 $2.73 $2.73 160
2020-06-11 $2.78 $2.78 $2.67 $2.73 $2.73 1,430
2020-06-10 $2.73 $2.73 $2.73 $2.73 $2.73 91
2020-06-09 $2.75 $2.75 $2.75 $2.75 $2.75 22
2020-06-08 $2.72 $2.72 $2.72 $2.72 $2.72 109
2020-06-05 $2.80 $2.80 $2.70 $2.79 $2.79 4,292
2020-06-04 $2.80 $2.80 $2.80 $2.80 $2.80 139
2020-06-03 $2.71 $2.71 $2.71 $2.71 $2.71 224
2020-06-02 $2.68 $2.71 $2.68 $2.71 $2.71 1,365
2020-06-01 $2.73 $2.77 $2.70 $2.71 $2.71 4,302
2020-05-29 $2.70 $2.70 $2.66 $2.66 $2.66 603
2020-05-28 $2.72 $2.72 $2.72 $2.72 $2.72 4
2020-05-27 $2.71 $2.72 $2.68 $2.72 $2.72 3,139
2020-05-26 $2.75 $2.75 $2.73 $2.73 $2.73 701
2020-05-22 $2.80 $2.80 $2.72 $2.75 $2.75 5,304
2020-05-21 $2.79 $2.79 $2.72 $2.76 $2.76 1,339
2020-05-20 $2.71 $2.75 $2.71 $2.75 $2.75 4,931
2020-05-19 $2.71 $2.75 $2.71 $2.75 $2.75 1,410
2020-05-18 $2.73 $2.77 $2.73 $2.77 $2.77 362
2020-05-15 $2.80 $2.80 $2.80 $2.80 $2.80 109
2020-05-14 $2.79 $2.79 $2.79 $2.79 $2.79 69
2020-05-13 $2.75 $2.77 $2.75 $2.77 $2.77 506
2020-05-12 $2.71 $2.76 $2.71 $2.76 $2.76 2,800
2020-05-11 $2.76 $2.76 $2.76 $2.76 $2.76 57
2020-05-08 $2.77 $2.80 $2.71 $2.76 $2.76 1,259
2020-05-07 $2.78 $2.79 $2.78 $2.79 $2.79 2,030
2020-05-06 $2.77 $2.79 $2.77 $2.79 $2.79 277
2020-05-05 $2.71 $2.80 $2.71 $2.76 $2.76 758
2020-05-04 $2.71 $2.80 $2.71 $2.78 $2.78 3,611
2020-05-01 $2.75 $2.76 $2.75 $2.76 $2.76 361
2020-04-30 $2.85 $2.85 $2.79 $2.79 $2.79 1,026
2020-04-29 $2.80 $2.81 $2.80 $2.81 $2.81 548
2020-04-28 $2.87 $2.90 $2.79 $2.79 $2.79 1,133
2020-04-27 $2.83 $2.90 $2.80 $2.80 $2.80 3,976
2020-04-24 $2.87 $2.88 $2.72 $2.77 $2.77 8,557
2020-04-23 $2.69 $2.90 $2.68 $2.88 $2.88 4,037
2020-04-22 $2.70 $2.70 $2.70 $2.70 $2.70 152
2020-04-21 $2.63 $2.72 $2.62 $2.72 $2.72 9,697
2020-04-20 $2.71 $2.71 $2.71 $2.71 $2.71 81
2020-04-17 $2.82 $2.82 $2.71 $2.71 $2.71 650
2020-04-16 $2.72 $2.85 $2.72 $2.83 $2.83 252
2020-04-15 $2.85 $2.85 $2.71 $2.80 $2.80 7,602
2020-04-14 $2.90 $2.90 $2.71 $2.90 $2.90 4,047
2020-04-13 $2.92 $3.05 $2.81 $2.94 $2.94 47,841
2020-04-09 $2.81 $2.91 $2.81 $2.86 $2.86 14,585
2020-04-08 $2.68 $2.90 $2.67 $2.81 $2.81 14,406
2020-04-07 $2.84 $2.85 $2.73 $2.81 $2.81 7,976
2020-04-06 $2.75 $2.80 $2.75 $2.80 $2.80 1,014
2020-04-03 $2.80 $2.80 $2.63 $2.73 $2.73 2,435
2020-04-02 $2.56 $2.91 $2.56 $2.80 $2.80 11,805
2020-04-01 $2.86 $2.86 $2.77 $2.81 $2.81 800
2020-03-31 $2.88 $2.90 $2.87 $2.87 $2.87 1,400
2020-03-30 $2.83 $2.98 $2.80 $2.90 $2.90 2,300
2020-03-27 $3.09 $3.09 $2.97 $2.97 $2.97 2,247
2020-03-26 $2.93 $2.93 $2.93 $2.93 $2.93 0
2020-03-25 $2.84 $2.88 $2.82 $2.86 $2.86 4,106
2020-03-24 $2.83 $2.88 $2.81 $2.88 $2.88 3,282
2020-03-23 $2.90 $2.93 $2.86 $2.93 $2.93 5,159
2020-03-20 $2.77 $2.84 $2.77 $2.84 $2.84 1,369
2020-03-19 $2.76 $2.88 $2.75 $2.87 $2.87 8,265
2020-03-18 $2.80 $2.83 $2.75 $2.77 $2.77 14,600
2020-03-17 $2.84 $2.84 $2.81 $2.81 $2.81 827
2020-03-16 $2.83 $2.84 $2.83 $2.84 $2.84 3,742
2020-03-13 $2.85 $2.94 $2.85 $2.90 $2.90 9,581
2020-03-12 $2.69 $2.85 $2.69 $2.85 $2.85 858
2020-03-11 $2.91 $2.91 $2.74 $2.80 $2.80 8,511
2020-03-10 $2.91 $2.94 $2.91 $2.94 $2.94 1,080
2020-03-09 $2.91 $2.97 $2.89 $2.94 $2.94 14,413
2020-03-06 $2.94 $2.97 $2.94 $2.97 $2.97 3,140
2020-03-05 $2.98 $2.98 $2.98 $2.98 $2.98 1
2020-03-04 $2.99 $2.99 $2.99 $2.99 $2.99 78
2020-03-03 $3.04 $3.04 $3.00 $3.00 $3.00 1,000
2020-03-02 $2.96 $3.00 $2.91 $3.00 $3.00 5,247
2020-02-28 $2.92 $2.95 $2.92 $2.95 $2.95 2,978
2020-02-27 $2.98 $2.98 $2.92 $2.96 $2.96 2,022
2020-02-26 $2.96 $2.99 $2.96 $2.99 $2.99 1,254
2020-02-25 $2.97 $2.97 $2.94 $2.97 $2.97 7,228
2020-02-24 $3.07 $3.07 $3.00 $3.01 $3.01 4,920
2020-02-21 $3.10 $3.11 $3.08 $3.08 $3.08 1,261
2020-02-20 $3.09 $3.10 $3.09 $3.09 $3.09 553
2020-02-19 $3.09 $3.09 $3.08 $3.08 $3.08 2,630
2020-02-18 $3.03 $3.10 $3.03 $3.09 $3.09 9,431
2020-02-14 $3.06 $3.07 $3.06 $3.07 $3.07 1,050
2020-02-13 $3.08 $3.08 $3.07 $3.07 $3.07 829
2020-02-12 $3.07 $3.09 $3.07 $3.08 $3.08 2,050
2020-02-11 $3.06 $3.06 $3.05 $3.05 $3.05 2,007
2020-02-10 $3.06 $3.06 $3.06 $3.06 $3.06 2
2020-02-07 $3.06 $3.06 $3.00 $3.00 $3.00 1,931
2020-02-06 $3.07 $3.07 $3.07 $3.07 $3.07 10
2020-02-05 $3.09 $3.09 $3.09 $3.09 $3.09 0
2020-02-04 $3.08 $3.08 $3.06 $3.08 $3.08 3,351
2020-02-03 $3.07 $3.07 $3.03 $3.04 $3.04 30,344
2020-01-31 $3.11 $3.11 $3.07 $3.09 $3.09 1,607
2020-01-30 $3.09 $3.09 $3.09 $3.09 $3.09 1
2020-01-29 $3.12 $3.12 $3.11 $3.11 $3.11 290
2020-01-28 $3.13 $3.14 $3.13 $3.13 $3.13 1,948
2020-01-27 $3.12 $3.13 $3.09 $3.13 $3.13 1,169
2020-01-24 $3.14 $3.14 $3.13 $3.13 $3.13 2,052
2020-01-23 $3.18 $3.18 $3.18 $3.18 $3.18 24
2020-01-22 $3.17 $3.18 $3.17 $3.17 $3.17 2,823
2020-01-21 $3.07 $3.17 $3.07 $3.17 $3.17 2,322
2020-01-17 $3.10 $3.14 $3.10 $3.14 $3.14 453
2020-01-16 $3.25 $3.25 $3.11 $3.11 $3.11 2,017
2020-01-15 $3.15 $3.17 $3.15 $3.16 $3.16 1,275
2020-01-14 $3.16 $3.16 $3.14 $3.15 $3.15 1,751
2020-01-13 $3.09 $3.15 $3.09 $3.15 $3.15 2,821
2020-01-10 $3.13 $3.13 $3.11 $3.12 $3.12 6,320
2020-01-09 $3.11 $3.13 $3.11 $3.13 $3.13 2,213
2020-01-08 $3.08 $3.12 $3.08 $3.12 $3.12 108
2020-01-07 $3.09 $3.10 $3.08 $3.10 $3.10 13,369
2020-01-06 $3.12 $3.13 $3.10 $3.13 $3.13 1,225
2020-01-03 $3.14 $3.14 $3.11 $3.12 $3.12 7,873
2020-01-02 $3.15 $3.16 $3.14 $3.16 $3.16 1,468
2019-12-31 $3.13 $3.15 $3.13 $3.15 $3.15 694
2019-12-30 $3.13 $3.13 $3.13 $3.13 $3.13 0
2019-12-27 $3.13 $3.15 $3.10 $3.13 $3.13 13,429
2019-12-26 $3.11 $3.11 $3.11 $3.11 $3.11 0
2019-12-24 $3.09 $3.09 $3.08 $3.08 $3.08 5,771
2019-12-23 $3.09 $3.09 $3.08 $3.09 $3.09 6,640
2019-12-20 $3.08 $3.08 $3.07 $3.08 $3.08 9,189
2019-12-19 $3.09 $3.11 $3.09 $3.10 $3.10 640
2019-12-18 $3.12 $3.12 $3.07 $3.10 $3.10 2,616
2019-12-17 $3.13 $3.13 $3.11 $3.13 $3.13 1,331
2019-12-16 $3.09 $3.15 $3.09 $3.14 $3.14 8,474
2019-12-13 $3.05 $3.07 $3.03 $3.05 $3.05 11,664
2019-12-12 $3.02 $3.03 $3.01 $3.03 $3.03 1,302
2019-12-11 $2.99 $2.99 $2.98 $2.98 $2.98 5,930
2019-12-10 $3.00 $3.02 $2.98 $3.02 $3.02 4,080
2019-12-09 $3.00 $3.00 $3.00 $3.00 $3.00 4,311
2019-12-06 $3.02 $3.02 $2.98 $3.00 $3.00 3,504
2019-12-05 $3.02 $3.02 $3.00 $3.00 $3.00 1,417
2019-12-04 $3.02 $3.03 $3.02 $3.03 $3.03 713
2019-12-03 $3.02 $3.03 $3.02 $3.03 $3.03 1,169
2019-12-02 $3.04 $3.04 $3.02 $3.04 $3.04 2,000
2019-11-29 $3.01 $3.04 $3.00 $3.04 $3.04 5,600
2019-11-27 $3.02 $3.02 $3.01 $3.02 $3.02 6,900
2019-11-26 $3.02 $3.03 $3.02 $3.03 $3.03 533
2019-11-25 $3.03 $3.05 $3.02 $3.05 $3.05 2,100
2019-11-22 $3.02 $3.05 $3.02 $3.05 $3.05 12,400
2019-11-21 $3.01 $3.07 $3.01 $3.01 $3.01 4,317
2019-11-20 $3.03 $3.03 $3.00 $3.00 $3.00 23,317
2019-11-19 $3.03 $3.03 $3.02 $3.02 $3.02 600
2019-11-18 $3.04 $3.04 $3.03 $3.04 $3.04 610
2019-11-15 $3.04 $3.05 $3.04 $3.05 $3.05 130
2019-11-14 $3.05 $3.05 $3.03 $3.04 $3.04 8,853
2019-11-13 $3.07 $3.07 $3.05 $3.05 $3.05 717
2019-11-12 $3.05 $3.07 $3.05 $3.07 $3.07 2,842
2019-11-11 $3.04 $3.05 $3.04 $3.05 $3.05 4,125
2019-11-08 $3.08 $3.08 $3.04 $3.07 $3.07 13,088
2019-11-07 $3.09 $3.09 $3.06 $3.07 $3.07 43,477
2019-11-06 $3.17 $3.17 $3.10 $3.10 $3.10 4,890
2019-11-05 $3.17 $3.17 $3.08 $3.10 $3.10 2,528
2019-11-04 $3.09 $3.11 $3.08 $3.10 $3.10 5,200
2019-11-01 $3.12 $3.13 $3.08 $3.13 $3.13 5,126
2019-10-31 $3.10 $3.11 $3.09 $3.11 $3.11 2,775
2019-10-30 $3.10 $3.12 $3.10 $3.11 $3.11 8,716
2019-10-29 $3.12 $3.12 $3.10 $3.10 $3.10 8,101
2019-10-28 $3.10 $3.11 $3.09 $3.11 $3.11 7,237
2019-10-25 $3.11 $3.15 $3.11 $3.12 $3.12 15,134
2019-10-24 $3.15 $3.16 $3.13 $3.14 $3.14 751
2019-10-23 $3.13 $3.17 $3.13 $3.14 $3.14 11,036
2019-10-22 $3.12 $3.14 $3.12 $3.14 $3.14 2,543
2019-10-21 $3.21 $3.22 $3.13 $3.14 $3.14 16,944
2019-10-18 $3.16 $3.18 $3.16 $3.18 $3.18 1,500
2019-10-17 $3.16 $3.17 $3.16 $3.17 $3.17 3,100
2019-10-16 $3.12 $3.16 $3.12 $3.13 $3.13 7,802
2019-10-15 $3.16 $3.16 $3.12 $3.13 $3.13 14,977
2019-10-14 $3.25 $3.25 $3.16 $3.17 $3.17 13,399
2019-10-11 $3.10 $3.19 $3.10 $3.19 $3.19 20,316
2019-10-10 $3.15 $3.17 $3.06 $3.07 $3.07 5,830
2019-10-09 $3.15 $3.16 $3.12 $3.13 $3.13 9,249
2019-10-08 $3.07 $3.15 $3.07 $3.14 $3.14 16,274
2019-10-07 $3.09 $3.09 $3.07 $3.07 $3.07 443
2019-10-04 $3.10 $3.10 $3.05 $3.06 $3.06 10,673
2019-10-03 $3.07 $3.10 $3.04 $3.07 $3.07 3,200
2019-10-02 $3.08 $3.08 $3.04 $3.06 $3.06 1,516
2019-10-01 $3.07 $3.10 $3.06 $3.10 $3.10 12,178
2019-09-30 $3.00 $3.10 $3.00 $3.09 $3.09 12,444
2019-09-27 $3.01 $3.01 $2.97 $3.00 $3.00 4,574
2019-09-26 $3.00 $3.00 $2.99 $3.00 $3.00 1,572
2019-09-25 $2.99 $2.99 $2.98 $2.99 $2.99 5,360
2019-09-24 $3.01 $3.01 $3.00 $3.00 $3.00 20,814
2019-09-23 $2.98 $3.04 $2.97 $2.97 $2.97 16,041
2019-09-20 $3.06 $3.06 $2.98 $2.98 $2.98 18,439
2019-09-19 $3.06 $3.07 $2.98 $3.01 $3.01 88,208
2019-09-18 $3.03 $3.11 $3.03 $3.09 $3.09 17,971
2019-09-17 $3.01 $3.02 $2.99 $2.99 $2.99 9,757
2019-09-16 $3.06 $3.08 $3.01 $3.02 $3.02 47,922
2019-09-13 $3.08 $3.08 $3.02 $3.05 $3.05 24,970
2019-09-12 $3.02 $3.07 $2.97 $3.05 $3.05 37,682
2019-09-11 $2.97 $2.98 $2.95 $2.98 $2.98 33,603
2019-09-10 $2.97 $3.00 $2.94 $2.99 $2.99 28,003
2019-09-09 $2.96 $2.96 $2.88 $2.93 $2.93 66,603
2019-09-06 $2.99 $2.99 $2.93 $2.94 $2.94 46,680
2019-09-05 $3.01 $3.06 $2.95 $2.99 $2.99 222,567
2019-09-04 $2.86 $2.96 $2.86 $2.96 $2.96 62,557
2019-09-03 $2.91 $2.91 $2.87 $2.87 $2.87 1,535
2019-08-30 $2.95 $2.95 $2.93 $2.93 $2.93 357
2019-08-29 $2.95 $2.96 $2.95 $2.96 $2.96 101
2019-08-28 $2.94 $2.94 $2.94 $2.94 $2.94 800
2019-08-27 $2.97 $2.97 $2.91 $2.94 $2.94 4,000
2019-08-26 $2.93 $2.93 $2.93 $2.93 $2.93 200
2019-08-23 $2.93 $2.93 $2.93 $2.93 $2.93 50
2019-08-22 $2.94 $2.94 $2.94 $2.94 $2.94 0
2019-08-21 $2.91 $2.94 $2.91 $2.94 $2.94 2,503
2019-08-20 $2.96 $2.96 $2.92 $2.92 $2.92 2,880
2019-08-19 $2.93 $2.95 $2.93 $2.95 $2.95 500
2019-08-16 $2.99 $2.99 $2.98 $2.98 $2.98 445
2019-08-15 $2.96 $2.96 $2.93 $2.94 $2.94 7,468
2019-08-14 $2.97 $3.01 $2.97 $2.98 $2.98 2,003
2019-08-13 $3.02 $3.02 $2.99 $2.99 $2.99 601
2019-08-12 $3.04 $3.05 $3.04 $3.05 $3.05 11,300
2019-08-09 $3.21 $3.21 $3.15 $3.15 $3.15 1,400
2019-08-08 $3.17 $3.19 $3.16 $3.17 $3.17 3,166
2019-08-07 $3.10 $3.11 $3.09 $3.11 $3.11 1,163
2019-08-06 $3.10 $3.10 $3.10 $3.10 $3.10 200
2019-08-05 $2.96 $3.09 $2.96 $3.09 $3.09 2,743
2019-08-02 $3.09 $3.09 $3.04 $3.08 $3.08 8,600
2019-08-01 $3.11 $3.11 $3.05 $3.05 $3.05 2,289
2019-07-31 $3.19 $3.19 $3.14 $3.14 $3.14 1,200
2019-07-30 $3.20 $3.23 $3.20 $3.21 $3.21 1,365
2019-07-29 $3.22 $3.24 $3.22 $3.24 $3.24 800
2019-07-26 $3.20 $3.21 $3.20 $3.21 $3.21 197
2019-07-25 $3.21 $3.23 $3.21 $3.21 $3.21 2,601
2019-07-24 $3.21 $3.21 $3.21 $3.21 $3.21 0
2019-07-23 $3.20 $3.23 $3.20 $3.21 $3.21 7,267
2019-07-22 $3.26 $3.27 $3.20 $3.21 $3.21 5,834
2019-07-19 $3.28 $3.30 $3.27 $3.27 $3.27 4,100
2019-07-18 $3.22 $3.24 $3.22 $3.24 $3.24 233
2019-07-17 $3.34 $3.34 $3.28 $3.28 $3.28 1,000
2019-07-16 $3.27 $3.31 $3.22 $3.29 $3.29 1,700
2019-07-15 $3.38 $3.38 $3.38 $3.38 $3.38 0
2019-07-12 $3.35 $3.38 $3.35 $3.38 $3.38 2,040
2019-07-11 $3.29 $3.37 $3.29 $3.37 $3.37 701
2019-07-10 $3.32 $3.32 $3.32 $3.32 $3.32 1,000
2019-07-09 $3.28 $3.29 $3.28 $3.29 $3.29 1,600
2019-07-08 $3.36 $3.37 $3.30 $3.30 $3.30 5,453
2019-07-05 $3.27 $3.28 $3.27 $3.28 $3.28 1,100
2019-07-03 $3.30 $3.30 $3.30 $3.30 $3.30 0
2019-07-02 $3.27 $3.27 $3.27 $3.27 $3.27 0
2019-07-01 $3.29 $3.29 $3.27 $3.27 $3.27 620
2019-06-28 $3.35 $3.36 $3.29 $3.31 $3.31 1,185
2019-06-27 $3.41 $3.42 $3.41 $3.42 $3.42 2,004
2019-06-26 $3.42 $3.42 $3.41 $3.42 $3.42 600
2019-06-25 $3.47 $3.47 $3.42 $3.42 $3.42 1,690
2019-06-24 $3.41 $3.48 $3.41 $3.44 $3.44 1,850
2019-06-21 $3.42 $3.42 $3.35 $3.40 $3.40 200
2019-06-20 $3.40 $3.43 $3.40 $3.43 $3.43 599
2019-06-19 $3.30 $3.38 $3.30 $3.38 $3.38 5,613
2019-06-18 $3.44 $3.44 $3.38 $3.42 $3.42 2,500
2019-06-17 $3.43 $3.50 $3.43 $3.50 $3.50 5,554
2019-06-14 $3.43 $3.46 $3.41 $3.46 $3.46 1,571
2019-06-13 $3.40 $3.40 $3.39 $3.39 $3.39 251
2019-06-12 $3.35 $3.39 $3.33 $3.34 $3.34 2,765
2019-06-11 $3.26 $3.35 $3.26 $3.30 $3.30 5,075
2019-06-10 $3.24 $3.29 $3.24 $3.29 $3.29 142
2019-06-07 $3.28 $3.28 $3.28 $3.28 $3.28 3,000
2019-06-06 $3.24 $3.30 $3.24 $3.30 $3.30 800
2019-06-05 $3.24 $3.27 $3.24 $3.24 $3.24 1,232
2019-06-04 $3.32 $3.32 $3.29 $3.29 $3.29 301
2019-06-03 $3.43 $3.43 $3.35 $3.35 $3.35 2,934
2019-05-31 $3.40 $3.40 $3.35 $3.35 $3.35 3,655
2019-05-30 $3.35 $3.40 $3.33 $3.40 $3.40 3,026
2019-05-29 $3.27 $3.31 $3.21 $3.24 $3.24 2,381
2019-05-28 $3.15 $3.24 $3.15 $3.24 $3.24 2,465
2019-05-24 $3.12 $3.17 $3.12 $3.17 $3.17 1,566
2019-05-23 $3.14 $3.14 $3.10 $3.10 $3.10 2,187
2019-05-22 $3.10 $3.11 $3.10 $3.11 $3.11 501
2019-05-21 $3.12 $3.12 $3.08 $3.09 $3.09 901
2019-05-20 $2.97 $3.11 $2.97 $3.10 $3.10 2,787
2019-05-17 $3.06 $3.06 $3.03 $3.03 $3.03 3,030
2019-05-16 $3.02 $3.05 $3.02 $3.05 $3.05 2,680
2019-05-15 $3.01 $3.02 $2.97 $2.97 $2.97 700
2019-05-14 $2.92 $2.96 $2.92 $2.96 $2.96 3,001
2019-05-13 $2.76 $2.86 $2.76 $2.86 $2.86 602
2019-05-10 $3.02 $3.02 $2.83 $2.83 $2.83 2,095
2019-05-09 $3.02 $3.02 $2.89 $2.89 $2.89 2,642
2019-05-08 $2.94 $2.94 $2.94 $2.94 $2.94 0
2019-05-07 $2.98 $2.98 $2.94 $2.94 $2.94 126
2019-05-06 $2.93 $2.93 $2.93 $2.93 $2.93 1
2019-05-03 $2.95 $2.95 $2.95 $2.95 $2.95 1
2019-05-02 $2.98 $2.98 $2.95 $2.95 $2.95 300
2019-05-01 $2.91 $2.96 $2.91 $2.96 $2.96 4,136
2019-04-30 $2.93 $2.93 $2.88 $2.91 $2.91 9,651
2019-04-29 $2.89 $2.96 $2.89 $2.96 $2.96 685
2019-04-26 $2.97 $2.97 $2.97 $2.97 $2.97 0
2019-04-25 $2.95 $2.96 $2.87 $2.96 $2.96 2,100
2019-04-24 $2.98 $2.98 $2.96 $2.96 $2.96 393
2019-04-23 $2.97 $2.97 $2.97 $2.97 $2.97 203
2019-04-22 $2.98 $2.99 $2.97 $2.99 $2.99 3,575
2019-04-18 $3.02 $3.02 $2.99 $3.00 $3.00 3,863
2019-04-17 $3.02 $3.02 $3.02 $3.02 $3.02 469
2019-04-16 $3.02 $3.03 $3.02 $3.02 $3.02 2,407
2019-04-15 $3.06 $3.06 $3.06 $3.06 $3.06 0
2019-04-12 $3.06 $3.06 $3.06 $3.06 $3.06 7
2019-04-11 $3.07 $3.07 $3.07 $3.07 $3.07 4
2019-04-10 $3.09 $3.09 $3.06 $3.06 $3.06 800
2019-04-09 $3.14 $3.14 $3.06 $3.06 $3.06 2,101
2019-04-08 $3.07 $3.07 $3.07 $3.07 $3.07 0
2019-04-05 $3.09 $3.09 $3.03 $3.05 $3.05 2,600
2019-04-04 $3.09 $3.11 $3.09 $3.11 $3.11 100
2019-04-03 $3.06 $3.06 $3.06 $3.06 $3.06 1,001
2019-04-02 $3.07 $3.07 $3.07 $3.07 $3.07 1
2019-04-01 $3.07 $3.08 $3.07 $3.08 $3.08 301
2019-03-29 $3.07 $3.07 $3.00 $3.02 $3.02 4,309
2019-03-28 $3.12 $3.12 $3.12 $3.12 $3.12 0
2019-03-27 $3.14 $3.14 $3.12 $3.12 $3.12 300
2019-03-26 $3.24 $3.24 $3.14 $3.14 $3.14 1,421
2019-03-25 $3.18 $3.18 $3.16 $3.16 $3.16 1,897
2019-03-22 $3.13 $3.15 $3.13 $3.15 $3.15 3,436
2019-03-21 $3.13 $3.13 $3.10 $3.10 $3.10 2,000
2019-03-20 $3.08 $3.08 $3.08 $3.08 $3.08 0
2019-03-19 $3.01 $3.08 $3.00 $3.08 $3.08 501
2019-03-18 $3.06 $3.09 $3.06 $3.09 $3.09 536
2019-03-15 $3.12 $3.12 $3.08 $3.09 $3.09 2,803
2019-03-14 $3.05 $3.05 $3.05 $3.05 $3.05 0
2019-03-13 $2.99 $3.09 $2.99 $3.05 $3.05 304
2019-03-12 $3.06 $3.06 $3.03 $3.03 $3.03 1,136
2019-03-11 $3.13 $3.13 $2.99 $3.00 $3.00 1,580
2019-03-08 $3.05 $3.05 $3.02 $3.02 $3.02 333
2019-03-07 $3.02 $3.03 $3.02 $3.03 $3.03 161
2019-03-06 $3.13 $3.13 $3.05 $3.07 $3.07 6,108
2019-03-05 $3.07 $3.11 $3.07 $3.10 $3.10 2,427
2019-03-04 $3.13 $3.13 $3.11 $3.11 $3.11 919
2019-03-01 $3.06 $3.10 $3.02 $3.10 $3.10 5,600
2019-02-28 $3.13 $3.13 $3.09 $3.09 $3.09 2,160
2019-02-27 $3.13 $3.15 $3.13 $3.15 $3.15 3,191
2019-02-26 $3.16 $3.16 $3.14 $3.14 $3.14 800
2019-02-25 $3.20 $3.21 $3.18 $3.18 $3.18 1,329
2019-02-22 $3.24 $3.24 $3.24 $3.24 $3.24 0
2019-02-21 $3.25 $3.25 $3.22 $3.22 $3.22 1,870
2019-02-20 $3.16 $3.18 $3.16 $3.18 $3.18 582
2019-02-19 $3.22 $3.26 $3.19 $3.19 $3.19 2,564
2019-02-15 $3.25 $3.25 $3.25 $3.25 $3.25 236
2019-02-14 $3.27 $3.27 $3.27 $3.27 $3.27 0
2019-02-13 $3.31 $3.31 $3.31 $3.31 $3.31 0
2019-02-12 $3.27 $3.30 $3.27 $3.30 $3.30 2,450
2019-02-11 $3.27 $3.27 $3.27 $3.27 $3.27 18
2019-02-08 $3.32 $3.32 $3.29 $3.29 $3.29 100
2019-02-07 $3.28 $3.28 $3.28 $3.28 $3.28 110
2019-02-06 $3.32 $3.32 $3.32 $3.32 $3.32 1,000
2019-02-05 $3.31 $3.32 $3.31 $3.32 $3.32 360
2019-02-04 $3.32 $3.32 $3.32 $3.32 $3.32 186
2019-02-01 $3.33 $3.33 $3.33 $3.33 $3.33 607
2019-01-31 $3.29 $3.29 $3.29 $3.29 $3.29 0
2019-01-30 $3.32 $3.32 $3.32 $3.32 $3.32 25
2019-01-29 $3.31 $3.31 $3.30 $3.30 $3.30 1,000
2019-01-28 $3.25 $3.32 $3.25 $3.32 $3.32 2,192
2019-01-25 $3.30 $3.32 $3.30 $3.32 $3.32 944
2019-01-24 $3.30 $3.33 $3.30 $3.33 $3.33 251
2019-01-23 $3.33 $3.33 $3.33 $3.33 $3.33 30
2019-01-22 $3.30 $3.35 $3.30 $3.33 $3.33 1,690
2019-01-18 $3.29 $3.33 $3.29 $3.33 $3.33 2,000
2019-01-17 $3.29 $3.30 $3.29 $3.30 $3.30 200
2019-01-16 $3.25 $3.28 $3.25 $3.28 $3.28 1,200
2019-01-15 $3.27 $3.28 $3.27 $3.28 $3.28 200
2019-01-14 $3.30 $3.31 $3.28 $3.31 $3.31 1,000
2019-01-11 $3.30 $3.33 $3.30 $3.33 $3.33 809
2019-01-10 $3.35 $3.35 $3.35 $3.35 $3.35 1
2019-01-09 $3.32 $3.35 $3.32 $3.35 $3.35 3,000
2019-01-08 $3.31 $3.34 $3.31 $3.34 $3.34 4,000
2019-01-07 $3.36 $3.36 $3.36 $3.36 $3.36 0
2019-01-04 $3.31 $3.31 $3.31 $3.31 $3.31 0
2019-01-03 $3.28 $3.31 $3.28 $3.31 $3.31 100
2019-01-02 $3.24 $3.27 $3.23 $3.27 $3.27 10,000
2018-12-31 $3.23 $3.26 $3.23 $3.26 $3.26 2,140
2018-12-28 $3.29 $3.29 $3.26 $3.28 $3.28 1,350
2018-12-27 $3.23 $3.27 $3.23 $3.27 $3.27 2,300
2018-12-26 $3.25 $3.27 $3.25 $3.27 $3.27 1,000
2018-12-24 $3.29 $3.29 $3.29 $3.29 $3.29 0
2018-12-21 $3.30 $3.30 $3.26 $3.29 $3.29 810
2018-12-20 $3.30 $3.36 $3.30 $3.36 $3.36 3,848
2018-12-19 $3.33 $3.35 $3.31 $3.34 $3.34 1,668
2018-12-18 $3.38 $3.38 $3.38 $3.38 $3.38 86
2018-12-17 $3.34 $3.38 $3.34 $3.38 $3.38 2,000
2018-12-14 $3.39 $3.39 $3.39 $3.39 $3.39 0
2018-12-13 $3.38 $3.39 $3.38 $3.39 $3.39 200
2018-12-12 $3.36 $3.38 $3.33 $3.33 $3.33 6,913
2018-12-11 $3.33 $3.33 $3.33 $3.33 $3.33 141
2018-12-10 $3.35 $3.35 $3.33 $3.33 $3.33 1,001
2018-12-07 $3.32 $3.36 $3.32 $3.35 $3.35 3,300
2018-12-06 $3.32 $3.32 $3.32 $3.32 $3.32 500
2018-12-04 $3.30 $3.32 $3.30 $3.32 $3.32 4,163
2018-12-03 $3.31 $3.31 $3.30 $3.31 $3.31 2,556
2018-11-30 $3.24 $3.24 $3.24 $3.24 $3.24 0
2018-11-29 $3.22 $3.24 $3.22 $3.24 $3.24 1,996
2018-11-28 $3.23 $3.26 $3.23 $3.25 $3.25 690
2018-11-27 $3.21 $3.21 $3.20 $3.20 $3.20 2,696
2018-11-26 $3.25 $3.25 $3.25 $3.25 $3.25 62
2018-11-23 $3.25 $3.26 $3.25 $3.25 $3.25 2,060
2018-11-21 $3.24 $3.25 $3.23 $3.23 $3.23 1,200
2018-11-20 $3.28 $3.29 $3.28 $3.29 $3.29 1,275
2018-11-19 $3.28 $3.28 $3.28 $3.28 $3.28 6,025
2018-11-16 $3.26 $3.26 $3.26 $3.26 $3.26 1,052
2018-11-15 $3.30 $3.30 $3.30 $3.30 $3.30 0
2018-11-14 $3.30 $3.30 $3.30 $3.30 $3.30 0
2018-11-13 $3.27 $3.30 $3.26 $3.30 $3.30 12,555
2018-11-12 $3.31 $3.32 $3.30 $3.30 $3.30 1,240
2018-11-09 $3.27 $3.27 $3.26 $3.26 $3.26 530
2018-11-08 $3.32 $3.35 $3.32 $3.32 $3.32 1,383
2018-11-07 $3.34 $3.34 $3.32 $3.32 $3.32 338
2018-11-06 $3.29 $3.29 $3.29 $3.29 $3.29 0
2018-11-05 $3.29 $3.29 $3.29 $3.29 $3.29 0
2018-11-02 $3.29 $3.29 $3.29 $3.29 $3.29 1,132
2018-11-01 $3.24 $3.24 $3.24 $3.24 $3.24 500
2018-10-31 $3.25 $3.25 $3.25 $3.25 $3.25 0
2018-10-30 $3.25 $3.26 $3.25 $3.25 $3.25 2,825
2018-10-29 $3.30 $3.30 $3.29 $3.29 $3.29 536
2018-10-26 $3.30 $3.32 $3.29 $3.29 $3.29 6,618
2018-10-25 $3.24 $3.24 $3.24 $3.24 $3.24 1,090
2018-10-24 $3.29 $3.29 $3.29 $3.29 $3.29 100
2018-10-23 $3.30 $3.31 $3.30 $3.31 $3.31 1,600
2018-10-22 $3.35 $3.35 $3.32 $3.32 $3.32 1,400
2018-10-19 $3.35 $3.35 $3.35 $3.35 $3.35 0
2018-10-18 $3.35 $3.35 $3.35 $3.35 $3.35 1,000
2018-10-17 $3.41 $3.41 $3.41 $3.41 $3.41 0
2018-10-16 $3.40 $3.41 $3.40 $3.41 $3.41 1,230
2018-10-15 $3.36 $3.36 $3.36 $3.36 $3.36 0
2018-10-12 $3.39 $3.39 $3.36 $3.36 $3.36 735
2018-10-11 $3.31 $3.34 $3.31 $3.34 $3.34 1,247
2018-10-10 $3.36 $3.36 $3.36 $3.36 $3.36 60
2018-10-09 $3.36 $3.36 $3.36 $3.36 $3.36 10
2018-10-08 $3.36 $3.36 $3.36 $3.36 $3.36 500
2018-10-05 $3.35 $3.36 $3.35 $3.36 $3.36 1,091
2018-10-04 $3.35 $3.35 $3.35 $3.35 $3.35 0
2018-10-03 $3.31 $3.35 $3.31 $3.35 $3.35 785
2018-10-02 $3.34 $3.35 $3.34 $3.35 $3.35 1,716
2018-10-01 $3.30 $3.30 $3.30 $3.30 $3.30 83
2018-09-28 $3.32 $3.32 $3.30 $3.30 $3.30 900
2018-09-27 $3.33 $3.33 $3.30 $3.32 $3.32 4,255
2018-09-26 $3.32 $3.32 $3.32 $3.32 $3.32 10
2018-09-25 $3.33 $3.34 $3.32 $3.32 $3.32 3,769
2018-09-24 $3.33 $3.33 $3.33 $3.33 $3.33 116
2018-09-21 $3.30 $3.30 $3.29 $3.30 $3.30 3,910
2018-09-20 $3.25 $3.31 $3.25 $3.31 $3.31 5,201
2018-09-19 $3.25 $3.25 $3.25 $3.25 $3.25 3,811
2018-09-18 $3.25 $3.25 $3.22 $3.22 $3.22 3,114
2018-09-17 $3.24 $3.24 $3.24 $3.24 $3.24 80
2018-09-14 $3.23 $3.24 $3.23 $3.24 $3.24 4,435
2018-09-13 $3.42 $3.42 $3.24 $3.24 $3.24 870
2018-09-12 $3.33 $3.33 $3.33 $3.33 $3.33 0
2018-09-11 $3.36 $3.36 $3.33 $3.33 $3.33 804
2018-09-10 $3.35 $3.36 $3.34 $3.36 $3.36 2,200
2018-09-07 $3.33 $3.33 $3.33 $3.33 $3.33 300
2018-09-06 $3.33 $3.35 $3.33 $3.33 $3.33 1,726
2018-09-05 $3.37 $3.37 $3.37 $3.37 $3.37 0
2018-09-04 $3.40 $3.40 $3.37 $3.37 $3.37 576
2018-08-31 $3.34 $3.37 $3.34 $3.37 $3.37 2,110
2018-08-30 $3.35 $3.35 $3.35 $3.35 $3.35 0
2018-08-29 $3.31 $3.35 $3.31 $3.35 $3.35 3,741
2018-08-28 $3.28 $3.30 $3.27 $3.27 $3.27 4,000
2018-08-27 $3.36 $3.36 $3.36 $3.36 $3.36 53
2018-08-24 $3.36 $3.36 $3.36 $3.36 $3.36 2,100
2018-08-23 $3.40 $3.40 $3.40 $3.40 $3.40 1,001
2018-08-22 $3.44 $3.44 $3.41 $3.41 $3.41 2,200
2018-08-21 $3.48 $3.48 $3.48 $3.48 $3.48 360
2018-08-20 $3.51 $3.52 $3.49 $3.49 $3.49 2,060
2018-08-17 $3.46 $3.46 $3.46 $3.46 $3.46 198
2018-08-16 $3.46 $3.46 $3.46 $3.46 $3.46 0
2018-08-15 $3.45 $3.46 $3.45 $3.46 $3.46 2,793
2018-08-14 $3.47 $3.48 $3.47 $3.48 $3.48 4,447
2018-08-13 $3.47 $3.47 $3.47 $3.47 $3.47 0
2018-08-10 $3.48 $3.48 $3.47 $3.47 $3.47 1,300
2018-08-09 $3.60 $3.61 $3.58 $3.58 $3.58 27,059
2018-08-08 $3.60 $3.60 $3.60 $3.60 $3.60 609
2018-08-07 $3.60 $3.60 $3.60 $3.60 $3.60 1,000
2018-08-06 $3.60 $3.60 $3.59 $3.60 $3.60 945
2018-08-03 $3.60 $3.60 $3.60 $3.60 $3.60 553
2018-08-02 $3.60 $3.67 $3.59 $3.62 $3.62 3,522
2018-08-01 $3.58 $3.58 $3.58 $3.58 $3.58 1,755
2018-07-31 $3.59 $3.60 $3.59 $3.60 $3.60 2,400
2018-07-30 $3.55 $3.61 $3.55 $3.59 $3.59 2,001
2018-07-27 $3.50 $3.50 $3.50 $3.50 $3.50 200
2018-07-26 $3.52 $3.54 $3.52 $3.53 $3.53 3,071
2018-07-25 $3.50 $3.50 $3.49 $3.50 $3.50 2,676
2018-07-24 $3.37 $3.41 $3.37 $3.37 $3.37 2,237
2018-07-23 $3.40 $3.40 $3.39 $3.40 $3.40 400
2018-07-20 $3.36 $3.41 $3.36 $3.41 $3.41 700
2018-07-19 $3.23 $3.35 $3.23 $3.34 $3.34 3,572
2018-07-18 $3.23 $3.36 $3.23 $3.31 $3.31 5,002
2018-07-17 $3.32 $3.33 $3.32 $3.33 $3.33 2,900
2018-07-16 $3.24 $3.24 $3.24 $3.24 $3.24 1
2018-07-13 $3.24 $3.24 $3.24 $3.24 $3.24 0
2018-07-12 $3.24 $3.24 $3.24 $3.24 $3.24 1,000
2018-07-11 $3.28 $3.28 $3.22 $3.22 $3.22 1,108
2018-07-10 $3.38 $3.38 $3.38 $3.38 $3.38 0
2018-07-09 $3.39 $3.42 $3.37 $3.38 $3.38 6,975
2018-07-06 $3.38 $3.38 $3.38 $3.38 $3.38 1
2018-07-05 $3.38 $3.38 $3.38 $3.38 $3.38 1,028
2018-07-03 $3.30 $3.30 $3.30 $3.30 $3.30 0
2018-07-02 $3.32 $3.35 $3.30 $3.30 $3.30 29,220
2018-06-29 $3.46 $3.46 $3.43 $3.43 $3.43 2,500
2018-06-28 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-06-27 $3.50 $3.50 $3.50 $3.50 $3.50 100
2018-06-26 $3.40 $3.40 $3.38 $3.38 $3.38 10,051
2018-06-25 $3.44 $3.44 $3.36 $3.36 $3.36 3,235
2018-06-22 $3.45 $3.45 $3.45 $3.45 $3.45 693
2018-06-21 $3.45 $3.45 $3.43 $3.43 $3.43 4,105
2018-06-20 $3.42 $3.42 $3.41 $3.41 $3.41 6,000
2018-06-19 $3.41 $3.44 $3.34 $3.44 $3.44 10,478
2018-06-18 $3.44 $3.45 $3.42 $3.43 $3.43 1,836
2018-06-15 $3.51 $3.55 $3.48 $3.48 $3.48 1,318
2018-06-14 $3.57 $3.57 $3.54 $3.54 $3.54 5,712
2018-06-13 $3.63 $3.63 $3.63 $3.63 $3.63 1,585
2018-06-12 $3.60 $3.70 $3.60 $3.70 $3.70 1,200
2018-06-11 $3.59 $3.60 $3.59 $3.60 $3.60 1,550
2018-06-08 $3.73 $3.73 $3.64 $3.64 $3.64 7,985
2018-06-07 $3.61 $3.69 $3.61 $3.66 $3.66 2,400
2018-06-06 $3.73 $3.73 $3.68 $3.68 $3.68 911
2018-06-05 $3.57 $3.69 $3.57 $3.69 $3.69 2,042
2018-06-04 $3.70 $3.70 $3.65 $3.65 $3.65 3,750
2018-06-01 $3.76 $3.77 $3.75 $3.77 $3.77 12,748
2018-05-31 $3.76 $3.76 $3.76 $3.76 $3.76 1,958
2018-05-30 $3.76 $3.76 $3.76 $3.76 $3.76 220
2018-05-29 $3.85 $3.85 $3.85 $3.85 $3.85 100
2018-05-25 $3.85 $3.85 $3.85 $3.85 $3.85 1,002
2018-05-24 $3.85 $3.87 $3.85 $3.85 $3.85 3,050
2018-05-23 $3.76 $3.81 $3.76 $3.81 $3.81 21,860
2018-05-22 $3.80 $3.81 $3.78 $3.78 $3.78 14,300
2018-05-21 $3.75 $3.75 $3.72 $3.72 $3.72 2,270
2018-05-18 $3.68 $3.68 $3.68 $3.68 $3.68 2
2018-05-17 $3.78 $3.78 $3.68 $3.68 $3.68 1,722
2018-05-16 $3.68 $3.69 $3.67 $3.69 $3.69 1,212
2018-05-15 $3.67 $3.67 $3.67 $3.67 $3.67 11,682
2018-05-14 $3.65 $3.69 $3.65 $3.68 $3.68 1,564
2018-05-11 $3.71 $3.71 $3.71 $3.71 $3.71 174
2018-05-10 $3.75 $3.75 $3.75 $3.75 $3.75 500
2018-05-09 $3.78 $3.78 $3.72 $3.76 $3.76 2,311
2018-05-08 $3.74 $3.75 $3.74 $3.75 $3.75 200
2018-05-07 $3.83 $3.83 $3.83 $3.83 $3.83 111
2018-05-04 $3.85 $3.85 $3.83 $3.83 $3.83 5,250
2018-05-03 $3.85 $3.85 $3.85 $3.85 $3.85 100
2018-05-02 $3.86 $3.89 $3.86 $3.86 $3.86 5,691
2018-05-01 $3.85 $3.87 $3.84 $3.86 $3.86 1,346
2018-04-30 $3.75 $3.81 $3.75 $3.81 $3.81 3,678
2018-04-27 $3.69 $3.75 $3.69 $3.75 $3.75 1,700
2018-04-26 $3.62 $3.62 $3.62 $3.62 $3.62 0
2018-04-25 $3.62 $3.62 $3.62 $3.62 $3.62 0
2018-04-24 $3.62 $3.62 $3.62 $3.62 $3.62 0
2018-04-23 $3.64 $3.65 $3.61 $3.62 $3.62 3,400
2018-04-20 $3.64 $3.64 $3.64 $3.64 $3.64 2,000
2018-04-19 $3.69 $3.69 $3.69 $3.69 $3.69 1,068
2018-04-18 $3.64 $3.71 $3.64 $3.71 $3.71 3,835
2018-04-17 $3.64 $3.64 $3.64 $3.64 $3.64 2,123
2018-04-16 $3.65 $3.65 $3.65 $3.65 $3.65 700
2018-04-13 $3.67 $3.69 $3.67 $3.69 $3.69 7,115
2018-04-12 $3.74 $3.74 $3.67 $3.71 $3.71 2,300
2018-04-11 $3.74 $3.74 $3.69 $3.69 $3.69 4,130
2018-04-10 $3.72 $3.73 $3.72 $3.73 $3.73 2,366
2018-04-09 $3.75 $3.75 $3.73 $3.73 $3.73 19,055
2018-04-06 $3.61 $3.61 $3.61 $3.61 $3.61 0
2018-04-05 $3.61 $3.61 $3.61 $3.61 $3.61 0
2018-04-04 $3.62 $3.62 $3.61 $3.61 $3.61 3,998
2018-04-03 $3.71 $3.72 $3.71 $3.71 $3.71 900
2018-04-02 $3.73 $3.73 $3.65 $3.65 $3.65 1,150
2018-03-29 $3.55 $3.55 $3.55 $3.55 $3.55 304
2018-03-28 $3.53 $3.53 $3.53 $3.53 $3.53 200
2018-03-27 $3.60 $3.60 $3.58 $3.58 $3.58 347
2018-03-26 $3.56 $3.60 $3.56 $3.58 $3.58 2,267
2018-03-23 $3.53 $3.59 $3.53 $3.57 $3.57 2,810
2018-03-22 $3.62 $3.62 $3.58 $3.60 $3.60 41,200
2018-03-21 $3.58 $3.59 $3.57 $3.59 $3.59 700
2018-03-20 $3.53 $3.57 $3.53 $3.57 $3.57 2,995
2018-03-19 $3.54 $3.60 $3.52 $3.52 $3.52 9,700
2018-03-16 $3.70 $3.70 $3.70 $3.70 $3.70 0
2018-03-15 $3.71 $3.71 $3.70 $3.70 $3.70 1,944
2018-03-14 $3.75 $3.75 $3.75 $3.75 $3.75 3,925
2018-03-13 $3.72 $3.74 $3.72 $3.74 $3.74 2,400
2018-03-12 $3.70 $3.71 $3.70 $3.70 $3.70 22,011
2018-03-09 $3.74 $3.74 $3.70 $3.71 $3.71 4,896
2018-03-08 $3.75 $3.75 $3.75 $3.75 $3.75 0
2018-03-07 $3.74 $3.75 $3.74 $3.75 $3.75 5,944
2018-03-06 $3.76 $3.81 $3.76 $3.81 $3.81 30,966
2018-03-05 $3.77 $3.83 $3.77 $3.83 $3.83 2,601
2018-03-02 $3.84 $3.84 $3.76 $3.76 $3.76 6,700
2018-03-01 $3.79 $3.88 $3.71 $3.88 $3.88 9,060
2018-02-28 $3.67 $3.73 $3.67 $3.72 $3.72 6,790
2018-02-27 $3.61 $3.70 $3.61 $3.62 $3.62 3,010
2018-02-26 $3.65 $3.68 $3.62 $3.66 $3.66 7,319
2018-02-23 $3.59 $3.59 $3.58 $3.58 $3.58 1,500
2018-02-22 $3.63 $3.63 $3.58 $3.58 $3.58 1,795
2018-02-21 $3.65 $3.65 $3.61 $3.61 $3.61 4,720
2018-02-20 $3.72 $3.72 $3.62 $3.63 $3.63 4,095
2018-02-16 $3.58 $3.59 $3.58 $3.59 $3.59 1,760
2018-02-15 $3.57 $3.66 $3.57 $3.66 $3.66 3,500
2018-02-14 $3.50 $3.62 $3.50 $3.60 $3.60 6,030
2018-02-13 $3.60 $3.63 $3.57 $3.61 $3.61 26,733
2018-02-12 $3.51 $3.54 $3.51 $3.54 $3.54 2,300
2018-02-09 $3.50 $3.50 $3.50 $3.50 $3.50 1,001
2018-02-08 $3.51 $3.51 $3.51 $3.51 $3.51 622
2018-02-07 $3.50 $3.51 $3.50 $3.51 $3.51 301
2018-02-06 $3.47 $3.51 $3.46 $3.51 $3.51 5,001
2018-02-05 $3.47 $3.47 $3.42 $3.42 $3.42 8,430
2018-02-02 $3.47 $3.47 $3.47 $3.47 $3.47 3,037
2018-02-01 $3.53 $3.53 $3.53 $3.53 $3.53 160
2018-01-31 $3.56 $3.56 $3.53 $3.53 $3.53 2,572
2018-01-30 $3.47 $3.51 $3.47 $3.51 $3.51 3,743
2018-01-29 $3.45 $3.50 $3.45 $3.48 $3.48 1,725
2018-01-26 $3.43 $3.43 $3.43 $3.43 $3.43 8,580
2018-01-25 $3.42 $3.42 $3.42 $3.42 $3.42 0
2018-01-24 $3.43 $3.43 $3.42 $3.42 $3.42 6,096
2018-01-23 $3.37 $3.37 $3.35 $3.35 $3.35 2,200
2018-01-22 $3.36 $3.43 $3.36 $3.38 $3.38 16,619
2018-01-19 $3.37 $3.37 $3.37 $3.37 $3.37 500
2018-01-18 $3.38 $3.38 $3.38 $3.38 $3.38 1,000
2018-01-17 $3.35 $3.38 $3.35 $3.38 $3.38 2,401
2018-01-16 $3.36 $3.36 $3.36 $3.36 $3.36 181
2018-01-12 $3.35 $3.37 $3.35 $3.36 $3.36 2,539
2018-01-11 $3.36 $3.36 $3.34 $3.34 $3.34 2,000
2018-01-10 $3.36 $3.36 $3.36 $3.36 $3.36 0
2018-01-09 $3.36 $3.36 $3.36 $3.36 $3.36 0
2018-01-08 $3.36 $3.36 $3.36 $3.36 $3.36 0
2018-01-05 $3.36 $3.36 $3.36 $3.36 $3.36 20
2018-01-04 $3.36 $3.36 $3.36 $3.36 $3.36 70
2018-01-03 $3.36 $3.36 $3.36 $3.36 $3.36 301
2018-01-02 $3.36 $3.36 $3.35 $3.36 $3.36 2,350
2017-12-29 $3.32 $3.34 $3.31 $3.34 $3.34 8,634
2017-12-28 $3.31 $3.34 $3.31 $3.34 $3.34 22,524
2017-12-27 $3.32 $3.35 $3.32 $3.35 $3.35 6,400
2017-12-26 $3.33 $3.33 $3.31 $3.33 $3.33 3,845
2017-12-22 $3.33 $3.33 $3.32 $3.32 $3.32 4,008
2017-12-21 $3.32 $3.33 $3.30 $3.32 $3.32 25,722
2017-12-20 $3.34 $3.34 $3.34 $3.34 $3.34 14,977
2017-12-19 $3.43 $3.43 $3.33 $3.34 $3.34 3,061
2017-12-18 $3.37 $3.37 $3.30 $3.30 $3.30 5,200
2017-12-15 $3.36 $3.37 $3.29 $3.29 $3.29 7,745
2017-12-14 $3.36 $3.36 $3.36 $3.36 $3.36 100
2017-12-13 $3.35 $3.35 $3.35 $3.35 $3.35 1,145
2017-12-12 $3.36 $3.37 $3.36 $3.37 $3.37 1,714
2017-12-11 $3.36 $3.38 $3.36 $3.36 $3.36 13,895
2017-12-08 $3.38 $3.38 $3.38 $3.38 $3.38 200
2017-12-07 $3.43 $3.43 $3.43 $3.43 $3.43 400
2017-12-06 $3.40 $3.40 $3.40 $3.40 $3.40 1,043
2017-12-05 $3.42 $3.42 $3.42 $3.42 $3.42 0
2017-12-04 $3.43 $3.43 $3.42 $3.42 $3.42 300
2017-12-01 $3.45 $3.46 $3.42 $3.42 $3.42 2,410
2017-11-30 $3.39 $3.39 $3.39 $3.39 $3.39 0
2017-11-29 $3.39 $3.39 $3.39 $3.39 $3.39 5
2017-11-28 $3.39 $3.39 $3.39 $3.39 $3.39 0
2017-11-27 $3.40 $3.40 $3.39 $3.39 $3.39 900
2017-11-24 $3.49 $3.49 $3.49 $3.49 $3.49 0
2017-11-22 $3.45 $3.49 $3.45 $3.49 $3.49 200
2017-11-21 $3.48 $3.49 $3.48 $3.49 $3.49 300
2017-11-20 $3.40 $3.41 $3.39 $3.39 $3.39 5,507
2017-11-17 $3.36 $3.36 $3.36 $3.36 $3.36 0
2017-11-16 $3.41 $3.41 $3.36 $3.36 $3.36 3,371
2017-11-15 $3.41 $3.41 $3.35 $3.38 $3.38 7,193
2017-11-14 $3.41 $3.42 $3.41 $3.42 $3.42 749
2017-11-13 $3.41 $3.41 $3.41 $3.41 $3.41 300
2017-11-10 $3.42 $3.42 $3.42 $3.42 $3.42 1,731
2017-11-09 $3.42 $3.42 $3.42 $3.42 $3.42 868
2017-11-08 $3.43 $3.43 $3.42 $3.42 $3.42 1,300
2017-11-07 $3.44 $3.44 $3.43 $3.43 $3.43 2,716
2017-11-06 $3.45 $3.45 $3.43 $3.44 $3.44 1,200
2017-11-03 $3.44 $3.49 $3.42 $3.46 $3.46 7,220
2017-11-02 $3.43 $3.45 $3.42 $3.43 $3.43 9,700
2017-11-01 $3.44 $3.44 $3.42 $3.42 $3.42 200
2017-10-31 $3.46 $3.46 $3.46 $3.46 $3.46 72
2017-10-30 $3.44 $3.46 $3.44 $3.46 $3.46 700
2017-10-27 $3.42 $3.42 $3.42 $3.42 $3.42 200
2017-10-26 $3.46 $3.46 $3.45 $3.45 $3.45 1,104
2017-10-25 $3.51 $3.55 $3.46 $3.46 $3.46 2,630
2017-10-24 $3.47 $3.47 $3.47 $3.47 $3.47 850
2017-10-23 $3.45 $3.47 $3.40 $3.47 $3.47 13,603
2017-10-20 $3.50 $3.50 $3.47 $3.47 $3.47 2,399
2017-10-19 $3.48 $3.48 $3.48 $3.48 $3.48 120
2017-10-18 $3.52 $3.53 $3.52 $3.53 $3.53 1,000
2017-10-17 $3.50 $3.50 $3.50 $3.50 $3.50 0
2017-10-16 $3.49 $3.50 $3.49 $3.50 $3.50 500
2017-10-13 $3.49 $3.52 $3.48 $3.52 $3.52 5,745
2017-10-12 $3.49 $3.49 $3.48 $3.49 $3.49 5,443
2017-10-11 $3.48 $3.48 $3.48 $3.48 $3.48 1,487
2017-10-10 $3.49 $3.50 $3.48 $3.49 $3.49 1,085
2017-10-09 $3.49 $3.49 $3.49 $3.49 $3.49 0
2017-10-06 $3.48 $3.50 $3.48 $3.49 $3.49 7,052
2017-10-05 $3.54 $3.54 $3.54 $3.54 $3.54 173
2017-10-04 $3.54 $3.54 $3.54 $3.54 $3.54 100
2017-10-03 $3.58 $3.58 $3.58 $3.58 $3.58 0
2017-10-02 $3.58 $3.58 $3.58 $3.58 $3.58 0
2017-09-29 $3.58 $3.58 $3.58 $3.58 $3.58 600
2017-09-28 $3.55 $3.55 $3.55 $3.55 $3.55 0
2017-09-27 $3.52 $3.55 $3.52 $3.55 $3.55 6,625
2017-09-26 $3.52 $3.52 $3.52 $3.52 $3.52 100
2017-09-25 $3.51 $3.51 $3.51 $3.51 $3.51 0
2017-09-22 $3.53 $3.53 $3.51 $3.51 $3.51 250
2017-09-21 $3.50 $3.51 $3.50 $3.51 $3.51 5,350
2017-09-20 $3.52 $3.52 $3.52 $3.52 $3.52 0
2017-09-19 $3.52 $3.52 $3.52 $3.52 $3.52 547
2017-09-18 $3.52 $3.52 $3.49 $3.49 $3.49 1,168
2017-09-15 $3.51 $3.51 $3.51 $3.51 $3.51 250
2017-09-14 $3.48 $3.55 $3.48 $3.55 $3.55 7,100
2017-09-13 $3.48 $3.49 $3.47 $3.47 $3.47 3,676
2017-09-12 $3.50 $3.50 $3.48 $3.50 $3.50 1,350
2017-09-11 $3.50 $3.50 $3.50 $3.50 $3.50 500
2017-09-08 $3.49 $3.50 $3.49 $3.50 $3.50 4,156
2017-09-07 $3.49 $3.55 $3.49 $3.55 $3.55 3,300
2017-09-06 $3.46 $3.57 $3.46 $3.56 $3.56 2,762
2017-09-05 $3.48 $3.57 $3.48 $3.56 $3.56 5,000
2017-09-01 $3.44 $3.47 $3.44 $3.47 $3.47 1,150
2017-08-31 $3.45 $3.45 $3.45 $3.45 $3.45 0
2017-08-30 $3.41 $3.45 $3.41 $3.45 $3.45 2,455
2017-08-29 $3.41 $3.45 $3.41 $3.44 $3.44 7,270
2017-08-28 $3.48 $3.49 $3.45 $3.49 $3.49 2,100
2017-08-25 $3.51 $3.51 $3.45 $3.46 $3.46 1,075
2017-08-24 $3.42 $3.51 $3.42 $3.50 $3.50 2,200
2017-08-23 $3.50 $3.50 $3.44 $3.46 $3.46 430
2017-08-22 $3.52 $3.52 $3.50 $3.50 $3.50 3,102
2017-08-21 $3.53 $3.53 $3.52 $3.53 $3.53 2,322
2017-08-18 $3.55 $3.56 $3.54 $3.56 $3.56 3,450
2017-08-17 $3.54 $3.54 $3.54 $3.54 $3.54 1,000
2017-08-16 $3.55 $3.55 $3.54 $3.54 $3.54 1,850
2017-08-15 $3.60 $3.60 $3.58 $3.60 $3.60 6,605
2017-08-14 $3.62 $3.63 $3.60 $3.62 $3.62 3,461
2017-08-11 $3.61 $3.63 $3.61 $3.62 $3.62 1,783
2017-08-10 $3.75 $3.75 $3.64 $3.65 $3.65 25,963
2017-08-09 $3.73 $3.82 $3.73 $3.82 $3.82 1,190
2017-08-08 $3.81 $3.81 $3.80 $3.80 $3.80 2,216
2017-08-07 $3.74 $3.76 $3.74 $3.76 $3.76 2,718
2017-08-04 $3.75 $3.75 $3.71 $3.71 $3.71 689
2017-08-03 $3.75 $3.75 $3.73 $3.73 $3.73 3,220
2017-08-02 $3.78 $3.78 $3.78 $3.78 $3.78 120
2017-08-01 $3.80 $3.80 $3.78 $3.78 $3.78 1,528
2017-07-31 $3.90 $3.90 $3.84 $3.84 $3.84 3,080
2017-07-28 $3.89 $3.92 $3.89 $3.92 $3.92 2,000
2017-07-27 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-07-26 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-07-25 $3.87 $3.87 $3.80 $3.80 $3.80 8,623
2017-07-24 $3.96 $3.96 $3.89 $3.89 $3.89 4,281
2017-07-21 $4.04 $4.04 $4.04 $4.04 $4.04 100
2017-07-20 $4.00 $4.01 $3.99 $4.00 $4.00 3,000
2017-07-19 $4.01 $4.01 $3.98 $3.98 $3.98 2,800
2017-07-18 $3.96 $3.96 $3.96 $3.96 $3.96 583
2017-07-17 $4.00 $4.00 $4.00 $4.00 $4.00 400
2017-07-14 $3.98 $3.98 $3.98 $3.98 $3.98 400
2017-07-13 $4.09 $4.09 $3.94 $3.96 $3.96 6,370
2017-07-12 $4.24 $4.24 $4.09 $4.13 $4.13 19,890
2017-07-11 $4.22 $4.23 $4.21 $4.23 $4.23 8,600
2017-07-10 $4.20 $4.25 $4.20 $4.23 $4.23 4,779
2017-07-07 $4.13 $4.15 $4.11 $4.15 $4.15 5,810
2017-07-06 $4.14 $4.14 $4.14 $4.14 $4.14 96
2017-07-05 $4.13 $4.19 $4.06 $4.14 $4.14 25,330
2017-07-03 $4.01 $4.17 $4.01 $4.13 $4.13 24,977
2017-06-30 $3.88 $3.97 $3.88 $3.95 $3.95 15,025
2017-06-29 $3.80 $3.80 $3.80 $3.80 $3.80 313
2017-06-28 $3.72 $3.72 $3.72 $3.72 $3.72 15
2017-06-27 $3.72 $3.72 $3.72 $3.72 $3.72 200
2017-06-26 $3.71 $3.71 $3.69 $3.69 $3.69 3,236
2017-06-23 $3.78 $3.78 $3.78 $3.78 $3.78 0
2017-06-22 $3.78 $3.78 $3.78 $3.78 $3.78 500
2017-06-21 $3.86 $3.86 $3.86 $3.86 $3.86 0
2017-06-20 $3.80 $3.86 $3.80 $3.86 $3.86 930
2017-06-19 $3.84 $3.85 $3.84 $3.84 $3.84 2,530
2017-06-16 $3.77 $3.77 $3.77 $3.77 $3.77 1,012
2017-06-15 $3.75 $3.81 $3.75 $3.81 $3.81 1,349
2017-06-14 $3.80 $3.80 $3.80 $3.80 $3.80 100
2017-06-13 $3.72 $3.72 $3.72 $3.72 $3.72 1
2017-06-12 $3.84 $3.84 $3.72 $3.72 $3.72 1,090
2017-06-09 $3.84 $3.84 $3.84 $3.84 $3.84 55
2017-06-08 $3.84 $3.84 $3.84 $3.84 $3.84 215
2017-06-07 $3.78 $3.78 $3.78 $3.78 $3.78 0
2017-06-06 $3.78 $3.78 $3.78 $3.78 $3.78 830
2017-06-05 $3.71 $3.71 $3.71 $3.71 $3.71 4,022
2017-06-02 $3.72 $3.72 $3.72 $3.72 $3.72 0
2017-06-01 $3.72 $3.72 $3.72 $3.72 $3.72 205
2017-05-31 $3.64 $3.69 $3.64 $3.69 $3.69 436
2017-05-30 $3.70 $3.70 $3.67 $3.69 $3.69 2,481
2017-05-26 $3.74 $3.74 $3.71 $3.71 $3.71 903
2017-05-25 $3.71 $3.71 $3.71 $3.71 $3.71 0
2017-05-24 $3.71 $3.71 $3.71 $3.71 $3.71 1
2017-05-23 $3.71 $3.71 $3.71 $3.71 $3.71 2,258
2017-05-22 $3.79 $3.79 $3.79 $3.79 $3.79 200
2017-05-19 $3.70 $3.73 $3.70 $3.72 $3.72 2,600
2017-05-18 $3.71 $3.71 $3.69 $3.69 $3.69 4,012
2017-05-17 $3.72 $3.72 $3.72 $3.72 $3.72 0
2017-05-16 $3.72 $3.72 $3.72 $3.72 $3.72 0
2017-05-15 $3.72 $3.72 $3.72 $3.72 $3.72 270
2017-05-12 $3.75 $3.75 $3.75 $3.75 $3.75 3,000
2017-05-11 $3.74 $3.74 $3.72 $3.72 $3.72 5,760
2017-05-10 $3.74 $3.74 $3.74 $3.74 $3.74 100
2017-05-09 $3.72 $3.72 $3.72 $3.72 $3.72 0
2017-05-08 $3.72 $3.72 $3.72 $3.72 $3.72 500
2017-05-05 $3.76 $3.77 $3.75 $3.77 $3.77 710
2017-05-04 $3.71 $3.71 $3.71 $3.71 $3.71 250
2017-05-03 $3.74 $3.81 $3.74 $3.80 $3.80 8,900
2017-05-02 $3.89 $3.89 $3.79 $3.80 $3.80 7,500
2017-05-01 $3.77 $3.83 $3.76 $3.82 $3.82 3,374
2017-04-28 $3.68 $3.68 $3.68 $3.68 $3.68 800
2017-04-27 $3.71 $3.71 $3.70 $3.70 $3.70 2,925
2017-04-26 $3.74 $3.74 $3.71 $3.71 $3.71 6,087
2017-04-25 $3.71 $3.71 $3.71 $3.71 $3.71 500
2017-04-24 $3.71 $3.71 $3.68 $3.68 $3.68 1,500
2017-04-21 $3.70 $3.70 $3.70 $3.70 $3.70 0
2017-04-20 $3.72 $3.72 $3.70 $3.70 $3.70 3,826
2017-04-19 $3.77 $3.77 $3.75 $3.75 $3.75 1,160
2017-04-18 $3.77 $3.77 $3.77 $3.77 $3.77 200
2017-04-17 $3.80 $3.80 $3.78 $3.78 $3.78 2,085
2017-04-13 $3.84 $3.84 $3.80 $3.80 $3.80 10,760
2017-04-12 $3.72 $3.72 $3.72 $3.72 $3.72 0
2017-04-11 $3.72 $3.72 $3.72 $3.72 $3.72 0
2017-04-10 $3.72 $3.72 $3.72 $3.72 $3.72 549
2017-04-07 $3.72 $3.72 $3.72 $3.72 $3.72 0
2017-04-06 $3.76 $3.76 $3.72 $3.72 $3.72 860
2017-04-05 $3.73 $3.73 $3.73 $3.73 $3.73 500
2017-04-04 $3.74 $3.74 $3.74 $3.74 $3.74 1,002
2017-04-03 $3.82 $3.82 $3.80 $3.80 $3.80 200
2017-03-31 $3.81 $3.81 $3.77 $3.77 $3.77 601
2017-03-30 $3.75 $3.75 $3.75 $3.75 $3.75 0
2017-03-29 $3.75 $3.75 $3.75 $3.75 $3.75 800
2017-03-28 $3.77 $3.78 $3.76 $3.76 $3.76 6,765
2017-03-27 $3.76 $3.76 $3.76 $3.76 $3.76 0
2017-03-24 $3.76 $3.76 $3.76 $3.76 $3.76 0
2017-03-23 $3.76 $3.76 $3.76 $3.76 $3.76 250
2017-03-22 $3.78 $3.78 $3.78 $3.78 $3.78 331
2017-03-21 $3.85 $3.85 $3.85 $3.85 $3.85 0
2017-03-20 $3.85 $3.86 $3.85 $3.85 $3.85 5,300
2017-03-17 $3.86 $3.86 $3.83 $3.85 $3.85 537
2017-03-16 $3.80 $3.88 $3.80 $3.88 $3.88 2,800
2017-03-15 $3.81 $3.84 $3.81 $3.83 $3.83 15,530
2017-03-14 $3.84 $3.84 $3.84 $3.84 $3.84 100
2017-03-13 $3.87 $3.87 $3.83 $3.85 $3.85 7,416
2017-03-10 $3.88 $3.88 $3.88 $3.88 $3.88 1,484
2017-03-09 $3.96 $3.96 $3.91 $3.91 $3.91 1,906
2017-03-08 $3.97 $3.97 $3.92 $3.92 $3.92 8,000
2017-03-07 $3.99 $3.99 $3.99 $3.99 $3.99 250
2017-03-06 $3.94 $4.03 $3.94 $4.02 $4.02 5,167
2017-03-03 $3.98 $3.98 $3.95 $3.95 $3.95 14,750
2017-03-02 $3.92 $3.92 $3.92 $3.92 $3.92 100
2017-03-01 $3.92 $3.92 $3.92 $3.92 $3.92 9
2017-02-28 $4.00 $4.00 $3.92 $3.92 $3.92 800
2017-02-27 $3.85 $3.93 $3.85 $3.93 $3.93 20,537
2017-02-24 $3.97 $3.97 $3.97 $3.97 $3.97 100
2017-02-23 $4.00 $4.00 $4.00 $4.00 $4.00 100
2017-02-22 $4.03 $4.03 $4.02 $4.02 $4.02 3,200
2017-02-21 $4.04 $4.04 $3.99 $4.02 $4.02 1,270
2017-02-17 $4.01 $4.04 $4.01 $4.04 $4.04 3,477
2017-02-16 $4.09 $4.15 $4.08 $4.08 $4.08 1,612
2017-02-15 $4.11 $4.11 $4.07 $4.08 $4.08 1,090
2017-02-14 $3.97 $4.10 $3.97 $4.10 $4.10 695
2017-02-13 $4.05 $4.10 $4.05 $4.10 $4.10 9,371
2017-02-10 $4.06 $4.06 $4.01 $4.05 $4.05 6,629
2017-02-09 $3.93 $3.93 $3.93 $3.93 $3.93 0
2017-02-08 $3.93 $3.96 $3.93 $3.93 $3.93 5,501
2017-02-07 $4.08 $4.08 $3.91 $3.95 $3.95 9,901
2017-02-06 $3.91 $3.91 $3.91 $3.91 $3.91 2,964
2017-02-03 $3.96 $3.96 $3.96 $3.96 $3.96 100
2017-02-02 $3.88 $3.88 $3.88 $3.88 $3.88 0
2017-02-01 $3.93 $3.93 $3.88 $3.88 $3.88 3,350
2017-01-31 $3.89 $3.89 $3.89 $3.89 $3.89 0
2017-01-30 $3.89 $3.89 $3.89 $3.89 $3.89 850
2017-01-27 $3.99 $3.99 $3.94 $3.94 $3.94 944
2017-01-26 $3.94 $3.98 $3.94 $3.98 $3.98 1,200
2017-01-25 $3.97 $3.97 $3.97 $3.97 $3.97 0
2017-01-24 $4.00 $4.00 $3.97 $3.97 $3.97 4,900
2017-01-23 $3.94 $4.03 $3.94 $4.03 $4.03 2,800
2017-01-20 $3.97 $3.97 $3.97 $3.97 $3.97 1,900
2017-01-19 $3.97 $3.99 $3.97 $3.99 $3.99 300
2017-01-18 $4.00 $4.01 $3.99 $4.01 $4.01 5,715
2017-01-17 $3.93 $3.96 $3.93 $3.95 $3.95 3,951
2017-01-13 $3.77 $3.87 $3.77 $3.87 $3.87 1,847
2017-01-12 $3.83 $3.83 $3.83 $3.83 $3.83 0
2017-01-11 $3.83 $3.83 $3.83 $3.83 $3.83 2,000
2017-01-10 $3.86 $3.86 $3.83 $3.83 $3.83 1,200
2017-01-09 $3.81 $3.88 $3.79 $3.88 $3.88 16,140
2017-01-06 $3.80 $3.80 $3.80 $3.80 $3.80 1,800
2017-01-05 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-01-04 $3.70 $3.80 $3.70 $3.80 $3.80 926
2017-01-03 $3.78 $3.78 $3.78 $3.78 $3.78 500
2016-12-30 $3.75 $3.79 $3.75 $3.79 $3.79 9,244
2016-12-29 $3.74 $3.74 $3.74 $3.74 $3.74 0
2016-12-28 $3.74 $3.74 $3.74 $3.74 $3.74 5,200
2016-12-27 $3.77 $3.77 $3.76 $3.76 $3.76 3,928
2016-12-23 $3.73 $3.73 $3.65 $3.65 $3.65 13,499
2016-12-22 $3.74 $3.74 $3.70 $3.70 $3.70 9,351
2016-12-21 $3.71 $3.71 $3.71 $3.71 $3.71 1,869
2016-12-20 $3.75 $3.75 $3.75 $3.75 $3.75 324
2016-12-19 $3.77 $3.77 $3.76 $3.76 $3.76 5,100
2016-12-16 $3.80 $3.85 $3.80 $3.85 $3.85 5,500
2016-12-15 $3.82 $3.82 $3.78 $3.80 $3.80 4,446
2016-12-14 $3.80 $3.80 $3.80 $3.80 $3.80 700
2016-12-13 $3.84 $3.86 $3.84 $3.85 $3.85 2,000
2016-12-12 $3.82 $3.85 $3.80 $3.85 $3.85 1,200
2016-12-09 $3.94 $3.94 $3.78 $3.80 $3.80 7,822
2016-12-08 $3.83 $3.83 $3.74 $3.76 $3.76 2,025
2016-12-07 $3.80 $3.80 $3.77 $3.78 $3.78 5,200
2016-12-06 $3.87 $3.87 $3.83 $3.83 $3.83 1,125
2016-12-05 $3.78 $3.83 $3.78 $3.83 $3.83 1,325
2016-12-02 $3.70 $3.72 $3.69 $3.72 $3.72 3,018
2016-12-01 $3.73 $3.73 $3.69 $3.69 $3.69 5,404
2016-11-30 $3.80 $3.80 $3.75 $3.75 $3.75 11,535
2016-11-29 $3.80 $3.80 $3.78 $3.78 $3.78 1,100
2016-11-28 $3.81 $3.81 $3.81 $3.81 $3.81 138
2016-11-25 $3.87 $3.87 $3.87 $3.87 $3.87 0
2016-11-23 $3.72 $3.87 $3.72 $3.87 $3.87 1,294
2016-11-22 $3.83 $3.83 $3.83 $3.83 $3.83 106
2016-11-21 $3.93 $3.93 $3.83 $3.83 $3.83 9,830
2016-11-18 $3.77 $3.82 $3.77 $3.80 $3.80 5,186
2016-11-17 $3.74 $3.74 $3.74 $3.74 $3.74 0
2016-11-16 $3.75 $3.75 $3.74 $3.74 $3.74 2,721
2016-11-15 $3.71 $3.78 $3.71 $3.78 $3.78 9,476
2016-11-14 $3.70 $3.71 $3.69 $3.69 $3.69 2,764
2016-11-11 $3.77 $3.77 $3.76 $3.76 $3.76 4,751
2016-11-10 $3.84 $3.85 $3.84 $3.85 $3.85 10,926
2016-11-09 $3.84 $3.84 $3.84 $3.84 $3.84 251
2016-11-08 $3.88 $3.88 $3.88 $3.88 $3.88 200
2016-11-07 $3.82 $3.82 $3.80 $3.80 $3.80 364
2016-11-04 $3.84 $3.84 $3.84 $3.84 $3.84 1,000
2016-11-03 $3.81 $3.84 $3.81 $3.84 $3.84 1,500
2016-11-02 $3.82 $3.82 $3.81 $3.81 $3.81 2,022
2016-11-01 $3.91 $3.91 $3.84 $3.85 $3.85 5,326
2016-10-31 $3.88 $3.88 $3.88 $3.88 $3.88 200
2016-10-28 $3.95 $3.95 $3.87 $3.87 $3.87 3,300
2016-10-27 $3.94 $3.94 $3.94 $3.94 $3.94 1,001
2016-10-26 $3.85 $3.86 $3.85 $3.85 $3.85 900
2016-10-25 $3.81 $3.82 $3.81 $3.81 $3.81 17,062
2016-10-24 $3.84 $3.84 $3.84 $3.84 $3.84 200
2016-10-21 $3.85 $3.85 $3.84 $3.85 $3.85 2,337
2016-10-20 $3.89 $3.89 $3.84 $3.84 $3.84 6,600
2016-10-19 $3.87 $3.87 $3.87 $3.87 $3.87 129
2016-10-18 $3.89 $3.89 $3.85 $3.87 $3.87 3,004
2016-10-17 $3.86 $3.86 $3.84 $3.85 $3.85 4,502
2016-10-14 $3.89 $3.89 $3.85 $3.87 $3.87 32,226
2016-10-13 $3.71 $3.78 $3.71 $3.78 $3.78 13,886
2016-10-12 $3.71 $3.71 $3.71 $3.71 $3.71 398
2016-10-11 $3.74 $3.74 $3.73 $3.73 $3.73 15,281
2016-10-10 $3.75 $3.80 $3.75 $3.80 $3.80 1,532
2016-10-07 $3.74 $3.74 $3.74 $3.74 $3.74 362
2016-10-06 $3.82 $3.82 $3.73 $3.73 $3.73 1,997
2016-10-05 $3.79 $3.79 $3.79 $3.79 $3.79 2,155
2016-10-04 $3.74 $3.78 $3.74 $3.76 $3.76 2,400
2016-10-03 $3.69 $3.69 $3.69 $3.69 $3.69 1,000
2016-09-30 $3.65 $3.66 $3.65 $3.66 $3.66 2,550
2016-09-29 $3.70 $3.70 $3.66 $3.66 $3.66 1,860
2016-09-28 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-09-27 $3.69 $3.71 $3.67 $3.71 $3.71 7,500
2016-09-26 $3.71 $3.71 $3.68 $3.68 $3.68 7,278
2016-09-23 $3.71 $3.78 $3.71 $3.72 $3.72 3,172
2016-09-22 $3.85 $3.85 $3.76 $3.76 $3.76 2,164
2016-09-21 $3.81 $3.82 $3.81 $3.82 $3.82 670
2016-09-20 $3.79 $3.80 $3.78 $3.80 $3.80 2,701
2016-09-19 $3.76 $3.76 $3.76 $3.76 $3.76 819
2016-09-16 $3.72 $3.75 $3.72 $3.75 $3.75 6,363
2016-09-15 $3.70 $3.70 $3.68 $3.69 $3.69 1,150
2016-09-14 $3.71 $3.72 $3.71 $3.72 $3.72 9,943
2016-09-13 $3.78 $3.78 $3.73 $3.73 $3.73 1,501
2016-09-12 $3.80 $3.81 $3.80 $3.81 $3.81 800
2016-09-09 $3.79 $3.81 $3.77 $3.81 $3.81 3,265
2016-09-08 $3.83 $3.83 $3.80 $3.82 $3.82 1,350
2016-09-07 $3.81 $3.81 $3.81 $3.81 $3.81 101
2016-09-06 $3.72 $3.75 $3.71 $3.75 $3.75 6,246
2016-09-02 $3.73 $3.76 $3.73 $3.74 $3.74 2,400
2016-09-01 $3.70 $3.73 $3.68 $3.73 $3.73 4,481
2016-08-31 $3.64 $3.67 $3.64 $3.67 $3.67 2,100
2016-08-30 $3.75 $3.75 $3.64 $3.64 $3.64 18,600
2016-08-29 $3.72 $3.72 $3.70 $3.72 $3.72 30,350
2016-08-26 $3.86 $3.86 $3.78 $3.78 $3.78 7,668
2016-08-25 $3.90 $3.90 $3.86 $3.86 $3.86 4,950
2016-08-24 $3.90 $3.90 $3.90 $3.90 $3.90 100
2016-08-23 $3.92 $3.96 $3.92 $3.96 $3.96 790
2016-08-22 $3.93 $3.96 $3.93 $3.96 $3.96 400
2016-08-19 $4.01 $4.01 $4.01 $4.01 $4.01 5,000
2016-08-18 $3.97 $4.02 $3.97 $4.02 $4.02 1,100
2016-08-17 $3.98 $4.03 $3.98 $4.03 $4.03 1,420
2016-08-16 $4.00 $4.00 $3.97 $3.97 $3.97 8,855
2016-08-15 $4.02 $4.03 $3.99 $3.99 $3.99 8,598
2016-08-12 $3.93 $3.93 $3.88 $3.89 $3.89 10,450
2016-08-11 $3.96 $3.96 $3.96 $3.96 $3.96 1,300
2016-08-10 $3.97 $4.00 $3.97 $3.98 $3.98 1,200
2016-08-09 $3.94 $3.97 $3.94 $3.97 $3.97 400
2016-08-08 $3.92 $3.97 $3.92 $3.95 $3.95 4,135
2016-08-05 $3.87 $3.97 $3.87 $3.97 $3.97 1,177
2016-08-04 $3.94 $3.94 $3.89 $3.89 $3.89 5,100
2016-08-03 $3.89 $3.97 $3.89 $3.95 $3.95 4,300
2016-08-02 $3.93 $3.93 $3.85 $3.89 $3.89 10,173
2016-08-01 $4.00 $4.01 $3.96 $3.96 $3.96 3,413
2016-07-29 $3.98 $3.99 $3.98 $3.99 $3.99 1,344
2016-07-28 $4.06 $4.06 $4.01 $4.01 $4.01 1,555
2016-07-27 $3.98 $3.99 $3.98 $3.99 $3.99 1,300
2016-07-26 $4.00 $4.00 $3.98 $3.99 $3.99 9,370
2016-07-25 $4.04 $4.05 $4.01 $4.01 $4.01 1,905
2016-07-22 $3.97 $4.04 $3.97 $4.04 $4.04 2,050
2016-07-21 $4.10 $4.10 $4.01 $4.02 $4.02 3,650
2016-07-20 $4.08 $4.08 $4.03 $4.03 $4.03 5,447
2016-07-19 $4.11 $4.11 $4.10 $4.11 $4.11 5,311
2016-07-18 $4.13 $4.22 $4.13 $4.22 $4.22 930
2016-07-15 $4.23 $4.24 $4.22 $4.22 $4.22 1,540
2016-07-14 $4.31 $4.31 $4.31 $4.31 $4.31 50
2016-07-13 $4.33 $4.39 $4.31 $4.31 $4.31 4,799
2016-07-12 $4.20 $4.20 $4.14 $4.15 $4.15 4,700
2016-07-11 $4.26 $4.26 $4.18 $4.18 $4.18 3,241
2016-07-08 $4.16 $4.23 $4.16 $4.23 $4.23 4,018
2016-07-07 $4.22 $4.22 $4.14 $4.14 $4.14 5,200
2016-07-06 $4.17 $4.19 $4.12 $4.18 $4.18 2,750
2016-07-05 $4.30 $4.31 $4.21 $4.27 $4.27 10,945
2016-07-01 $4.40 $4.40 $4.33 $4.33 $4.33 5,500
2016-06-30 $4.32 $4.44 $4.32 $4.44 $4.44 22,471
2016-06-29 $4.41 $4.41 $4.41 $4.41 $4.41 11,003
2016-06-28 $4.56 $4.56 $4.47 $4.50 $4.50 593
2016-06-27 $4.48 $4.48 $4.45 $4.46 $4.46 2,400
2016-06-24 $4.46 $4.50 $4.46 $4.50 $4.50 5,100
2016-06-23 $4.55 $4.55 $4.50 $4.50 $4.50 8,100
2016-06-22 $4.57 $4.57 $4.57 $4.57 $4.57 3,687
2016-06-21 $4.68 $4.68 $4.59 $4.62 $4.62 5,470
2016-06-20 $4.80 $4.80 $4.80 $4.80 $4.80 365
2016-06-17 $4.81 $4.81 $4.81 $4.81 $4.81 464
2016-06-16 $4.79 $4.79 $4.75 $4.79 $4.79 746
2016-06-15 $4.96 $4.96 $4.78 $4.78 $4.78 566
2016-06-14 $4.92 $4.92 $4.83 $4.88 $4.88 4,396
2016-06-13 $4.96 $4.98 $4.87 $4.87 $4.87 8,430
2016-06-10 $4.92 $4.95 $4.86 $4.86 $4.86 4,309
2016-06-09 $4.95 $4.95 $4.90 $4.90 $4.90 3,016
2016-06-08 $4.91 $4.98 $4.91 $4.96 $4.96 2,427
2016-06-07 $4.89 $4.89 $4.85 $4.86 $4.86 6,432
2016-06-06 $4.82 $4.86 $4.82 $4.84 $4.84 14,086
2016-06-03 $4.69 $4.70 $4.69 $4.70 $4.70 2,600
2016-06-02 $4.65 $4.69 $4.65 $4.69 $4.69 824
2016-06-01 $4.60 $4.65 $4.60 $4.65 $4.65 519
2016-05-31 $4.61 $4.61 $4.55 $4.55 $4.55 1,550
2016-05-27 $4.62 $4.65 $4.62 $4.65 $4.65 8,739
2016-05-26 $4.59 $4.62 $4.54 $4.62 $4.62 15,019
2016-05-25 $4.54 $4.55 $4.53 $4.53 $4.53 1,155
2016-05-24 $4.49 $4.51 $4.49 $4.51 $4.51 2,604
2016-05-23 $4.49 $4.52 $4.48 $4.49 $4.49 3,650
2016-05-20 $4.48 $4.48 $4.48 $4.48 $4.48 132
2016-05-19 $4.43 $4.43 $4.40 $4.40 $4.40 2,280
2016-05-18 $4.55 $4.55 $4.54 $4.54 $4.54 200
2016-05-17 $4.49 $4.55 $4.49 $4.55 $4.55 1,418
2016-05-16 $4.49 $4.49 $4.48 $4.48 $4.48 947
2016-05-13 $4.43 $4.49 $4.43 $4.49 $4.49 1,200
2016-05-12 $4.41 $4.50 $4.41 $4.50 $4.50 4,226
2016-05-11 $4.39 $4.39 $4.39 $4.39 $4.39 1,055
2016-05-10 $4.30 $4.41 $4.30 $4.36 $4.36 1,300
2016-05-09 $4.34 $4.34 $4.34 $4.34 $4.34 801
2016-05-06 $4.34 $4.34 $4.34 $4.34 $4.34 1
2016-05-05 $4.34 $4.34 $4.34 $4.34 $4.34 0
2016-05-04 $4.37 $4.37 $4.34 $4.34 $4.34 925
2016-05-03 $4.44 $4.44 $4.44 $4.44 $4.44 105
2016-05-02 $4.42 $4.42 $4.40 $4.42 $4.42 2,505
2016-04-29 $4.44 $4.44 $4.44 $4.44 $4.44 1,596
2016-04-28 $4.37 $4.37 $4.37 $4.37 $4.37 1
2016-04-27 $4.39 $4.39 $4.35 $4.37 $4.37 650
2016-04-26 $4.42 $4.42 $4.42 $4.42 $4.42 200
2016-04-25 $4.30 $4.40 $4.30 $4.34 $4.34 6,716
2016-04-22 $4.42 $4.42 $4.25 $4.25 $4.25 485
2016-04-21 $4.56 $4.56 $4.44 $4.44 $4.44 422
2016-04-20 $4.38 $4.54 $4.38 $4.51 $4.51 4,428
2016-04-19 $4.29 $4.36 $4.29 $4.36 $4.36 3,600
2016-04-18 $4.22 $4.29 $4.22 $4.29 $4.29 1,321
2016-04-15 $4.19 $4.23 $4.19 $4.23 $4.23 1,323
2016-04-14 $4.18 $4.18 $4.18 $4.18 $4.18 2,701
2016-04-13 $4.18 $4.19 $4.18 $4.18 $4.18 900
2016-04-12 $4.05 $4.05 $4.05 $4.05 $4.05 280
2016-04-11 $4.02 $4.02 $4.00 $4.00 $4.00 3,000
2016-04-08 $4.06 $4.06 $4.05 $4.05 $4.05 1,680
2016-04-07 $4.06 $4.06 $4.06 $4.06 $4.06 100
2016-04-06 $4.04 $4.08 $4.04 $4.08 $4.08 3,032
2016-04-05 $4.07 $4.07 $4.07 $4.07 $4.07 1,130
2016-04-04 $4.08 $4.08 $4.08 $4.08 $4.08 147
2016-04-01 $4.06 $4.06 $4.05 $4.05 $4.05 4,905
2016-03-31 $4.14 $4.14 $4.05 $4.06 $4.06 570
2016-03-30 $4.19 $4.19 $4.09 $4.09 $4.09 730
2016-03-29 $4.17 $4.17 $4.16 $4.17 $4.17 1,545
2016-03-28 $4.15 $4.15 $4.15 $4.15 $4.15 102
2016-03-24 $4.10 $4.10 $4.10 $4.10 $4.10 100
2016-03-23 $4.11 $4.11 $4.10 $4.10 $4.10 700
2016-03-22 $4.12 $4.12 $4.12 $4.12 $4.12 1,100
2016-03-21 $4.15 $4.15 $4.10 $4.12 $4.12 3,900
2016-03-18 $4.08 $4.08 $4.07 $4.07 $4.07 1,200
2016-03-17 $4.09 $4.09 $4.08 $4.08 $4.08 200
2016-03-16 $4.11 $4.13 $4.11 $4.11 $4.11 13,100
2016-03-15 $4.16 $4.17 $4.16 $4.17 $4.17 2,280
2016-03-14 $4.15 $4.15 $4.15 $4.15 $4.15 111
2016-03-11 $4.16 $4.16 $4.12 $4.12 $4.12 626
2016-03-10 $4.11 $4.11 $4.10 $4.10 $4.10 5,000
2016-03-09 $4.07 $4.10 $4.07 $4.07 $4.07 1,027
2016-03-08 $4.07 $4.08 $4.07 $4.08 $4.08 200
2016-03-07 $4.07 $4.08 $4.07 $4.07 $4.07 3,823
2016-03-04 $4.08 $4.08 $4.05 $4.05 $4.05 3,510
2016-03-03 $4.02 $4.02 $3.98 $3.98 $3.98 3,350
2016-03-02 $3.98 $3.99 $3.97 $3.97 $3.97 3,074
2016-03-01 $3.98 $3.98 $3.98 $3.98 $3.98 273
2016-02-29 $4.01 $4.01 $3.97 $3.97 $3.97 800
2016-02-26 $4.04 $4.04 $3.96 $3.98 $3.98 5,300
2016-02-25 $4.03 $4.05 $4.00 $4.00 $4.00 1,850
2016-02-24 $4.02 $4.05 $4.00 $4.04 $4.04 17,713
2016-02-23 $4.08 $4.11 $4.06 $4.07 $4.07 1,500
2016-02-22 $4.11 $4.11 $4.09 $4.09 $4.09 350
2016-02-19 $4.15 $4.15 $4.10 $4.10 $4.10 1,500
2016-02-18 $4.15 $4.15 $4.10 $4.11 $4.11 4,814
2016-02-17 $4.13 $4.13 $4.13 $4.13 $4.13 1,100
2016-02-16 $4.09 $4.09 $4.09 $4.09 $4.09 600
2016-02-12 $4.05 $4.05 $4.05 $4.05 $4.05 102
2016-02-11 $4.06 $4.07 $4.06 $4.06 $4.06 1,300
2016-02-10 $4.06 $4.07 $3.97 $4.05 $4.05 188,380
2016-02-09 $4.06 $4.06 $4.06 $4.06 $4.06 1,290
2016-02-08 $4.15 $4.15 $4.15 $4.15 $4.15 1
2016-02-05 $4.15 $4.15 $4.15 $4.15 $4.15 0
2016-02-04 $4.20 $4.20 $4.15 $4.15 $4.15 1,500
2016-02-03 $4.21 $4.21 $4.21 $4.21 $4.21 295
2016-02-02 $4.17 $4.22 $4.17 $4.22 $4.22 1,000
2016-02-01 $4.24 $4.24 $4.24 $4.24 $4.24 2
2016-01-29 $4.19 $4.24 $4.19 $4.24 $4.24 2,000
2016-01-28 $4.17 $4.17 $4.15 $4.17 $4.17 7,530
2016-01-27 $4.21 $4.21 $4.21 $4.21 $4.21 0
2016-01-26 $4.24 $4.24 $4.21 $4.21 $4.21 4,600
2016-01-25 $4.20 $4.20 $4.20 $4.20 $4.20 0
2016-01-22 $4.20 $4.20 $4.20 $4.20 $4.20 1,015
2016-01-21 $4.16 $4.20 $4.16 $4.18 $4.18 4,930
2016-01-20 $4.18 $4.18 $4.18 $4.18 $4.18 1,500
2016-01-19 $4.14 $4.18 $4.14 $4.17 $4.17 500
2016-01-15 $4.13 $4.13 $4.13 $4.13 $4.13 1,001
2016-01-14 $4.11 $4.14 $4.11 $4.14 $4.14 1,000
2016-01-13 $4.16 $4.16 $4.16 $4.16 $4.16 528
2016-01-12 $4.08 $4.10 $4.08 $4.10 $4.10 1,425
2016-01-11 $4.17 $4.17 $4.06 $4.06 $4.06 731
2016-01-08 $4.16 $4.16 $4.13 $4.13 $4.13 4,000
2016-01-07 $4.03 $4.08 $4.03 $4.08 $4.08 4,400
2016-01-06 $4.06 $4.06 $4.06 $4.06 $4.06 1,260
2016-01-05 $4.01 $4.06 $4.01 $4.05 $4.05 6,000
2016-01-04 $4.02 $4.06 $4.02 $4.02 $4.02 7,570
2015-12-31 $4.15 $4.15 $4.10 $4.10 $4.10 3,100
2015-12-30 $4.12 $4.12 $4.12 $4.12 $4.12 654
2015-12-29 $4.12 $4.13 $4.12 $4.13 $4.13 630
2015-12-28 $4.16 $4.16 $4.11 $4.11 $4.11 6,756
2015-12-24 $4.16 $4.16 $4.16 $4.16 $4.16 0
2015-12-23 $4.16 $4.16 $4.16 $4.16 $4.16 11,300
2015-12-22 $4.24 $4.24 $4.24 $4.24 $4.24 2,000
2015-12-21 $4.28 $4.28 $4.28 $4.28 $4.28 1,000
2015-12-18 $4.30 $4.32 $4.27 $4.28 $4.28 12,640
2015-12-17 $4.29 $4.29 $4.29 $4.29 $4.29 0
2015-12-16 $4.29 $4.29 $4.29 $4.29 $4.29 0
2015-12-15 $4.28 $4.31 $4.28 $4.29 $4.29 4,256
2015-12-14 $4.26 $4.31 $4.26 $4.29 $4.29 11,292
2015-12-11 $3.99 $4.31 $3.99 $4.29 $4.29 26,878
2015-12-10 $4.27 $4.27 $4.27 $4.27 $4.27 0
2015-12-09 $4.27 $4.27 $4.27 $4.27 $4.27 100
2015-12-08 $4.30 $4.30 $4.30 $4.30 $4.30 0
2015-12-07 $4.33 $4.33 $4.30 $4.30 $4.30 2,091
2015-12-04 $4.30 $4.35 $4.30 $4.34 $4.34 34,568
2015-12-03 $4.21 $4.36 $4.21 $4.31 $4.31 6,416
2015-12-02 $4.24 $4.24 $4.24 $4.24 $4.24 650
2015-12-01 $4.26 $4.26 $4.26 $4.26 $4.26 2
2015-11-30 $4.26 $4.26 $4.26 $4.26 $4.26 7,289
2015-11-27 $4.28 $4.28 $4.28 $4.28 $4.28 86
2015-11-25 $4.28 $4.28 $4.28 $4.28 $4.28 1,000
2015-11-24 $4.29 $4.29 $4.29 $4.29 $4.29 680
2015-11-23 $4.28 $4.35 $4.28 $4.35 $4.35 9,200
2015-11-20 $4.28 $4.28 $4.28 $4.28 $4.28 400
2015-11-19 $4.29 $4.31 $4.27 $4.31 $4.31 6,680
2015-11-18 $4.27 $4.27 $4.27 $4.27 $4.27 0
2015-11-17 $4.26 $4.27 $4.26 $4.27 $4.27 1,302
2015-11-16 $4.31 $4.31 $4.28 $4.29 $4.29 2,402
2015-11-13 $4.34 $4.34 $4.27 $4.31 $4.31 5,237
2015-11-12 $4.32 $4.33 $4.32 $4.33 $4.33 4,700
2015-11-11 $4.34 $4.34 $4.32 $4.32 $4.32 1,850
2015-11-10 $4.38 $4.38 $4.28 $4.29 $4.29 3,090
2015-11-09 $4.40 $4.40 $4.40 $4.40 $4.40 500
2015-11-06 $4.46 $4.46 $4.46 $4.46 $4.46 601
2015-11-05 $4.48 $4.49 $4.46 $4.46 $4.46 6,705
2015-11-04 $4.51 $4.51 $4.51 $4.51 $4.51 776
2015-11-03 $4.48 $4.48 $4.48 $4.48 $4.48 6,900
2015-11-02 $4.50 $4.50 $4.44 $4.44 $4.44 1,659
2015-10-30 $4.51 $4.56 $4.50 $4.54 $4.54 10,853
2015-10-29 $4.48 $4.51 $4.48 $4.49 $4.49 6,072
2015-10-28 $4.46 $4.46 $4.46 $4.46 $4.46 0
2015-10-27 $4.46 $4.46 $4.46 $4.46 $4.46 0
2015-10-26 $4.46 $4.46 $4.46 $4.46 $4.46 0
2015-10-23 $4.46 $4.46 $4.46 $4.46 $4.46 34
2015-10-22 $4.46 $4.49 $4.46 $4.46 $4.46 2,220
2015-10-21 $4.48 $4.48 $4.48 $4.48 $4.48 2,700
2015-10-20 $4.43 $4.44 $4.42 $4.44 $4.44 1,707
2015-10-19 $4.48 $4.48 $4.43 $4.43 $4.43 1,376
2015-10-16 $4.44 $4.45 $4.44 $4.45 $4.45 3,692
2015-10-15 $4.60 $4.60 $4.60 $4.60 $4.60 58
2015-10-14 $4.60 $4.60 $4.60 $4.60 $4.60 7
2015-10-13 $4.58 $4.60 $4.58 $4.60 $4.60 300
2015-10-12 $4.51 $4.51 $4.50 $4.50 $4.50 3,600
2015-10-09 $4.56 $4.56 $4.47 $4.47 $4.47 550
2015-10-08 $4.58 $4.58 $4.58 $4.58 $4.58 1,000
2015-10-07 $4.67 $4.67 $4.67 $4.67 $4.67 1,600
2015-10-06 $4.64 $4.64 $4.64 $4.64 $4.64 500
2015-10-05 $4.57 $4.57 $4.57 $4.57 $4.57 1,393
2015-10-02 $4.61 $4.61 $4.61 $4.61 $4.61 0
2015-10-01 $4.61 $4.61 $4.61 $4.61 $4.61 189
2015-09-30 $4.53 $4.57 $4.53 $4.57 $4.57 550
2015-09-29 $4.55 $4.55 $4.55 $4.55 $4.55 400
2015-09-28 $4.58 $4.58 $4.58 $4.58 $4.58 50
2015-09-25 $4.53 $4.58 $4.52 $4.58 $4.58 8,200
2015-09-24 $4.45 $4.47 $4.45 $4.45 $4.45 5,200
2015-09-23 $4.50 $4.50 $4.50 $4.50 $4.50 4,400
2015-09-22 $4.43 $4.46 $4.43 $4.46 $4.46 12,601
2015-09-21 $4.43 $4.52 $4.43 $4.50 $4.50 1,200
2015-09-18 $4.49 $4.49 $4.49 $4.49 $4.49 50
2015-09-17 $4.49 $4.49 $4.49 $4.49 $4.49 0
2015-09-16 $4.49 $4.49 $4.49 $4.49 $4.49 100
2015-09-15 $4.53 $4.56 $4.52 $4.52 $4.52 3,463
2015-09-14 $4.50 $4.56 $4.50 $4.56 $4.56 6,281
2015-09-11 $4.35 $4.41 $4.35 $4.41 $4.41 2,288
2015-09-10 $4.40 $4.40 $4.38 $4.38 $4.38 950
2015-09-09 $4.38 $4.38 $4.38 $4.38 $4.38 254
2015-09-08 $4.35 $4.38 $4.32 $4.38 $4.38 25,012
2015-09-04 $4.33 $4.33 $4.31 $4.31 $4.31 2,218
2015-09-03 $4.34 $4.34 $4.31 $4.31 $4.31 200
2015-09-02 $4.39 $4.41 $4.35 $4.35 $4.35 1,300

ELEMENTS Linked to the MLCX Grains Index ETN (GRU) News Headlines

Recent ELEMENTS Linked to the MLCX Grains Index ETN (GRU) News
Similar Companies to ELEMENTS Linked to the MLCX Grains Index ETN (GRU) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.