GSI Technology Inc (GSIT) Exchange: NASDAQ

Data as of March 29, 2024

$3.57 ($0.17) 5.00%

GSI Technology Inc - Daily Information
Click for more stock information on GSI Technology Inc.
Daily Information Data
Date March 29, 2024
Open $3.48
Previous Close $3.57
High $3.62
Low $3.40
Adjusted Open $3.48
Previous Adjusted Close $3.57
Adjusted High $3.62
Adjusted Low $3.40

About GSI Technology Inc (GSIT)

Founded in 1995, GSI Technology, Inc. is a leading provider of semiconductor memory solutions. The Company recently launched radiation-hardened memory products for extreme environments in space and the Gemini ® Associative Processing Unit (APU), a memory-centric design that delivers significant performance advantages for diverse AI applications. The Gemini APU architecture removes the I/O bottleneck between the processors and memory arrays and performs massive parallel search directly in the memory where data is stored. The novel architecture delivers performance-over-power ratio improvements compared to CPU, GPU, and DRAM for applications like image detection, speech recognition, e-commerce recommendation systems, and more. Gemini is an ideal solution for edge applications with a scalable format, small footprint, and low power consumption where rapid, accurate responses are critical.

Historical Stock Data for GSI Technology Inc (GSIT)

Date Open High Low Close Adj.Close Volume
2024-03-27 $3.48 $3.62 $3.40 $3.57 $3.57 114,691
2024-03-26 $3.68 $3.70 $3.37 $3.40 $3.40 203,137
2024-03-25 $3.80 $3.87 $3.57 $3.65 $3.65 159,226
2024-03-22 $3.94 $3.96 $3.76 $3.81 $3.81 148,369
2024-03-21 $3.75 $4.01 $3.74 $3.91 $3.91 246,912
2024-03-20 $3.50 $3.79 $3.49 $3.67 $3.67 220,320
2024-03-19 $3.49 $3.59 $3.15 $3.49 $3.49 316,277
2024-03-18 $3.92 $3.97 $3.44 $3.49 $3.49 466,769
2024-03-15 $3.75 $4.07 $3.74 $3.87 $3.87 175,393
2024-03-14 $4.25 $4.25 $3.65 $3.78 $3.78 384,159
2024-03-13 $4.12 $4.25 $4.03 $4.21 $4.21 189,136
2024-03-12 $4.65 $4.65 $3.80 $4.06 $4.06 982,095
2024-03-11 $4.46 $4.80 $4.40 $4.43 $4.43 434,956
2024-03-08 $4.72 $5.10 $4.30 $4.43 $4.43 852,653
2024-03-07 $4.20 $5.21 $4.20 $4.59 $4.59 1,666,193
2024-03-06 $3.70 $4.25 $3.59 $4.14 $4.14 651,636
2024-03-05 $3.86 $3.86 $3.46 $3.57 $3.57 308,251
2024-03-04 $3.61 $3.93 $3.26 $3.84 $3.84 621,938
2024-03-01 $4.26 $4.33 $3.19 $3.60 $3.60 1,148,653
2024-02-29 $3.65 $5.40 $3.63 $4.16 $4.16 3,317,323
2024-02-28 $3.62 $3.83 $3.32 $3.62 $3.62 940,809
2024-02-27 $2.67 $3.55 $2.67 $3.42 $3.42 1,409,097
2024-02-26 $2.45 $2.70 $2.43 $2.68 $2.68 281,442
2024-02-23 $2.50 $2.51 $2.28 $2.42 $2.42 188,190
2024-02-22 $2.55 $2.64 $2.49 $2.51 $2.51 173,347
2024-02-21 $2.59 $2.60 $2.49 $2.57 $2.57 102,472
2024-02-20 $2.62 $2.64 $2.45 $2.61 $2.61 200,247
2024-02-16 $2.54 $2.65 $2.47 $2.54 $2.54 196,908
2024-02-15 $2.68 $2.68 $2.45 $2.57 $2.57 203,130
2024-02-14 $2.52 $2.68 $2.46 $2.60 $2.60 202,396
2024-02-13 $2.50 $2.57 $2.33 $2.42 $2.42 372,609
2024-02-12 $2.35 $2.65 $2.34 $2.55 $2.55 632,314
2024-02-09 $2.25 $2.38 $2.20 $2.34 $2.34 306,256
2024-02-08 $2.20 $2.27 $2.14 $2.22 $2.22 136,330
2024-02-07 $2.17 $2.26 $2.11 $2.24 $2.24 302,259
2024-02-06 $2.10 $2.13 $2.04 $2.11 $2.11 146,192
2024-02-05 $2.13 $2.17 $2.02 $2.12 $2.12 157,356
2024-02-02 $2.10 $2.12 $2.03 $2.12 $2.12 150,329
2024-02-01 $2.03 $2.11 $2.00 $2.09 $2.09 156,272
2024-01-31 $1.96 $2.16 $1.95 $1.98 $1.98 179,923
2024-01-30 $1.92 $1.98 $1.88 $1.98 $1.98 225,994
2024-01-29 $1.96 $1.96 $1.88 $1.92 $1.92 327,618
2024-01-26 $2.05 $2.06 $1.88 $1.88 $1.88 551,454
2024-01-25 $2.28 $2.29 $2.07 $2.21 $2.21 299,179
2024-01-24 $2.42 $2.42 $2.20 $2.27 $2.27 269,580
2024-01-23 $2.44 $2.51 $2.28 $2.32 $2.32 496,537
2024-01-22 $2.25 $2.38 $2.17 $2.38 $2.38 257,360
2024-01-19 $2.03 $2.23 $2.03 $2.20 $2.20 211,239
2024-01-18 $2.05 $2.17 $2.04 $2.05 $2.05 161,537
2024-01-17 $2.14 $2.17 $2.02 $2.05 $2.05 223,447
2024-01-16 $2.24 $2.25 $2.11 $2.14 $2.14 196,301
2024-01-12 $2.28 $2.33 $2.23 $2.25 $2.25 184,797
2024-01-11 $2.38 $2.40 $2.21 $2.27 $2.27 183,237
2024-01-10 $2.47 $2.47 $2.29 $2.35 $2.35 179,576
2024-01-09 $2.55 $2.56 $2.43 $2.45 $2.45 150,235
2024-01-08 $2.52 $2.63 $2.52 $2.57 $2.57 429,973
2024-01-05 $2.50 $2.50 $2.35 $2.47 $2.47 167,809
2024-01-04 $2.60 $2.60 $2.46 $2.48 $2.48 413,685
2024-01-03 $2.63 $2.65 $2.50 $2.55 $2.55 449,265
2024-01-02 $2.64 $2.73 $2.59 $2.66 $2.66 261,890
2023-12-29 $2.62 $2.68 $2.56 $2.64 $2.64 259,043
2023-12-28 $2.70 $2.72 $2.55 $2.65 $2.65 353,097
2023-12-27 $2.73 $2.80 $2.66 $2.70 $2.70 282,194
2023-12-26 $2.82 $2.90 $2.68 $2.72 $2.72 258,286
2023-12-22 $3.00 $3.32 $2.63 $2.73 $2.73 933,468
2023-12-21 $2.85 $3.05 $2.61 $2.99 $2.99 821,455
2023-12-20 $2.63 $2.90 $2.59 $2.70 $2.70 244,617
2023-12-19 $2.75 $2.75 $2.66 $2.68 $2.68 112,791
2023-12-18 $2.70 $2.78 $2.59 $2.68 $2.68 170,142
2023-12-15 $2.90 $2.90 $2.66 $2.73 $2.73 191,652
2023-12-14 $2.90 $2.98 $2.78 $2.90 $2.90 230,521
2023-12-13 $2.81 $2.86 $2.61 $2.84 $2.84 211,894
2023-12-12 $2.97 $2.97 $2.70 $2.75 $2.75 233,784
2023-12-11 $3.00 $3.09 $2.88 $2.98 $2.98 299,723
2023-12-08 $3.01 $3.30 $2.73 $2.95 $2.95 940,768
2023-12-07 $2.37 $3.19 $2.37 $3.10 $3.10 2,164,899
2023-12-06 $2.48 $2.52 $2.32 $2.43 $2.43 121,845
2023-12-05 $2.73 $2.81 $2.48 $2.52 $2.52 125,116
2023-12-04 $2.83 $2.83 $2.60 $2.71 $2.71 111,675
2023-12-01 $2.75 $2.84 $2.66 $2.77 $2.77 99,113
2023-11-30 $2.68 $2.80 $2.60 $2.77 $2.77 113,042
2023-11-29 $2.75 $2.89 $2.69 $2.70 $2.70 118,074
2023-11-28 $2.70 $2.80 $2.55 $2.68 $2.68 148,428
2023-11-27 $2.33 $2.88 $2.33 $2.75 $2.75 265,761
2023-11-24 $2.28 $2.43 $2.25 $2.30 $2.30 24,298
2023-11-22 $2.42 $2.46 $2.26 $2.29 $2.29 67,418
2023-11-21 $2.58 $2.58 $2.35 $2.44 $2.44 105,608
2023-11-20 $2.48 $2.61 $2.37 $2.56 $2.56 125,894
2023-11-17 $2.47 $2.55 $2.31 $2.54 $2.54 80,184
2023-11-16 $2.48 $2.50 $2.29 $2.39 $2.39 60,370
2023-11-15 $2.45 $2.65 $2.45 $2.52 $2.52 120,200
2023-11-14 $2.39 $2.48 $2.26 $2.42 $2.42 121,758
2023-11-13 $2.12 $2.30 $2.00 $2.20 $2.20 111,612
2023-11-10 $2.22 $2.22 $2.02 $2.15 $2.15 59,981
2023-11-09 $2.17 $2.40 $2.16 $2.18 $2.18 112,577
2023-11-08 $2.52 $2.54 $2.20 $2.21 $2.21 172,864
2023-11-07 $3.07 $3.07 $2.51 $2.52 $2.52 278,955
2023-11-06 $2.30 $3.08 $2.30 $3.05 $3.05 823,153
2023-11-03 $2.42 $2.46 $2.27 $2.30 $2.30 58,320
2023-11-02 $2.20 $2.35 $2.20 $2.33 $2.33 74,217
2023-11-01 $1.95 $2.14 $1.93 $2.13 $2.13 78,004
2023-10-31 $1.91 $2.01 $1.91 $1.97 $1.97 55,357
2023-10-30 $2.03 $2.05 $1.89 $1.91 $1.91 138,651
2023-10-27 $2.38 $2.39 $1.93 $1.97 $1.97 278,697
2023-10-26 $2.46 $2.50 $2.30 $2.41 $2.41 131,279
2023-10-25 $2.90 $2.90 $2.37 $2.46 $2.46 164,909
2023-10-24 $2.62 $2.80 $2.62 $2.72 $2.72 121,228
2023-10-23 $2.30 $2.64 $2.26 $2.58 $2.58 117,454
2023-10-20 $2.33 $2.35 $2.22 $2.26 $2.26 54,238
2023-10-19 $2.44 $2.46 $2.28 $2.33 $2.33 130,393
2023-10-18 $2.55 $2.56 $2.41 $2.44 $2.44 107,950
2023-10-17 $2.47 $2.54 $2.44 $2.48 $2.48 49,587
2023-10-16 $2.42 $2.52 $2.37 $2.49 $2.49 67,239
2023-10-13 $2.27 $2.41 $2.24 $2.32 $2.32 60,521
2023-10-12 $2.42 $2.44 $2.22 $2.29 $2.29 83,207
2023-10-11 $2.40 $2.48 $2.33 $2.41 $2.41 69,320
2023-10-10 $2.16 $2.41 $2.16 $2.35 $2.35 71,037
2023-10-09 $2.33 $2.38 $2.19 $2.20 $2.20 112,535
2023-10-06 $2.35 $2.44 $2.28 $2.39 $2.39 51,018
2023-10-05 $2.50 $2.61 $2.32 $2.35 $2.35 171,640
2023-10-04 $2.25 $2.50 $2.25 $2.46 $2.46 131,718
2023-10-03 $2.58 $2.61 $2.25 $2.25 $2.25 192,869
2023-10-02 $2.79 $2.82 $2.59 $2.63 $2.63 109,432
2023-09-29 $2.63 $2.77 $2.63 $2.71 $2.71 29,035
2023-09-28 $2.59 $2.66 $2.54 $2.61 $2.61 73,015
2023-09-27 $2.68 $2.70 $2.56 $2.62 $2.62 159,412
2023-09-26 $2.72 $2.75 $2.67 $2.71 $2.71 90,957
2023-09-25 $2.73 $2.83 $2.70 $2.75 $2.75 27,988
2023-09-22 $2.77 $2.83 $2.71 $2.77 $2.77 71,950
2023-09-21 $2.89 $2.89 $2.75 $2.77 $2.77 122,357
2023-09-20 $3.03 $3.13 $2.91 $2.92 $2.92 128,638
2023-09-19 $2.80 $3.00 $2.80 $2.91 $2.91 134,318
2023-09-18 $2.81 $2.90 $2.70 $2.80 $2.80 140,551
2023-09-15 $2.94 $3.05 $2.90 $2.93 $2.93 178,274
2023-09-14 $2.63 $3.04 $2.61 $2.97 $2.97 667,978
2023-09-13 $2.50 $2.68 $2.46 $2.61 $2.61 152,868
2023-09-12 $2.64 $2.67 $2.44 $2.46 $2.46 98,045
2023-09-11 $2.62 $2.72 $2.60 $2.67 $2.67 61,615
2023-09-08 $2.72 $2.76 $2.59 $2.62 $2.62 82,007
2023-09-07 $2.80 $2.85 $2.64 $2.76 $2.76 107,306
2023-09-06 $2.85 $2.94 $2.75 $2.83 $2.83 93,201
2023-09-05 $3.09 $3.09 $2.77 $2.84 $2.84 331,373
2023-09-01 $3.11 $3.15 $3.00 $3.09 $3.09 109,487
2023-08-31 $3.01 $3.21 $3.01 $3.11 $3.11 163,185
2023-08-30 $3.21 $3.23 $3.00 $3.02 $3.02 168,461
2023-08-29 $3.14 $3.28 $3.10 $3.21 $3.21 111,252
2023-08-28 $3.36 $3.36 $3.11 $3.15 $3.15 160,723
2023-08-25 $3.36 $3.41 $3.23 $3.33 $3.33 148,504
2023-08-24 $3.50 $3.53 $3.35 $3.36 $3.36 279,272
2023-08-23 $3.45 $3.50 $3.36 $3.43 $3.43 151,159
2023-08-22 $3.67 $3.68 $3.34 $3.42 $3.42 248,599
2023-08-21 $3.55 $3.73 $3.42 $3.63 $3.63 380,086
2023-08-18 $3.38 $3.59 $3.30 $3.55 $3.55 109,936
2023-08-17 $3.40 $3.54 $3.29 $3.46 $3.46 194,368
2023-08-16 $3.48 $3.59 $3.44 $3.45 $3.45 141,875
2023-08-15 $3.55 $3.67 $3.42 $3.49 $3.49 255,400
2023-08-14 $3.26 $3.67 $3.25 $3.58 $3.58 433,703
2023-08-11 $3.52 $3.57 $3.22 $3.26 $3.26 455,763
2023-08-10 $3.50 $3.80 $3.45 $3.58 $3.58 658,131
2023-08-09 $3.86 $3.86 $3.50 $3.51 $3.51 236,786
2023-08-08 $3.53 $3.86 $3.50 $3.73 $3.73 239,604
2023-08-07 $4.01 $4.03 $3.59 $3.62 $3.62 624,628
2023-08-04 $4.22 $4.29 $3.96 $4.05 $4.05 500,149
2023-08-03 $4.22 $4.38 $4.15 $4.22 $4.22 280,963
2023-08-02 $4.15 $4.46 $4.13 $4.29 $4.29 299,499
2023-08-01 $4.30 $4.54 $4.24 $4.39 $4.39 298,755
2023-07-31 $4.49 $4.60 $4.31 $4.39 $4.39 437,570
2023-07-28 $4.67 $4.88 $4.10 $4.51 $4.51 791,412
2023-07-27 $5.12 $5.16 $4.81 $4.96 $4.96 367,792
2023-07-26 $4.70 $5.01 $4.61 $4.97 $4.97 237,446
2023-07-25 $4.79 $4.98 $4.51 $4.71 $4.71 404,584
2023-07-24 $5.10 $5.19 $4.71 $4.81 $4.81 647,039
2023-07-21 $5.06 $5.41 $5.03 $5.19 $5.19 285,304
2023-07-20 $5.33 $5.33 $5.00 $5.04 $5.04 619,272
2023-07-19 $5.50 $5.62 $5.29 $5.35 $5.35 440,920
2023-07-18 $5.55 $5.59 $5.22 $5.56 $5.56 499,539
2023-07-17 $5.98 $6.05 $5.44 $5.45 $5.45 570,756
2023-07-14 $6.20 $6.86 $5.91 $5.96 $5.96 1,072,911
2023-07-13 $5.89 $6.25 $5.70 $6.13 $6.13 581,530
2023-07-12 $5.90 $6.16 $5.65 $5.70 $5.70 619,222
2023-07-11 $5.63 $6.03 $5.55 $5.66 $5.66 375,114
2023-07-10 $5.67 $5.74 $5.33 $5.63 $5.63 335,332
2023-07-07 $5.65 $6.13 $5.57 $5.61 $5.61 415,203
2023-07-06 $5.75 $5.83 $5.53 $5.68 $5.68 373,098
2023-07-05 $6.00 $6.24 $5.70 $6.02 $6.02 468,086
2023-07-03 $5.53 $6.20 $5.50 $6.13 $6.13 543,704
2023-06-30 $5.30 $5.57 $5.23 $5.53 $5.53 595,092
2023-06-29 $6.27 $6.29 $5.13 $5.22 $5.22 1,536,249
2023-06-28 $6.47 $6.55 $6.21 $6.40 $6.40 371,562
2023-06-27 $6.24 $6.85 $6.23 $6.53 $6.53 328,784
2023-06-26 $6.61 $6.93 $6.21 $6.26 $6.26 364,467
2023-06-23 $6.60 $6.76 $6.15 $6.59 $6.59 782,226
2023-06-22 $7.42 $7.51 $6.51 $6.56 $6.56 1,193,960
2023-06-21 $8.41 $8.67 $6.80 $7.49 $7.49 1,418,723
2023-06-20 $8.50 $8.66 $7.86 $8.41 $8.41 974,312
2023-06-16 $9.31 $9.80 $8.31 $8.55 $8.55 1,656,521
2023-06-15 $7.72 $9.46 $7.72 $9.18 $9.18 2,978,783
2023-06-14 $7.42 $8.14 $7.25 $7.90 $7.90 1,850,702
2023-06-13 $7.48 $7.93 $7.13 $7.47 $7.47 1,026,244
2023-06-12 $7.25 $7.55 $6.98 $7.42 $7.42 655,894
2023-06-09 $7.43 $7.69 $6.83 $7.20 $7.20 1,516,174
2023-06-08 $7.01 $8.25 $6.99 $7.49 $7.49 3,567,927
2023-06-07 $7.01 $7.34 $6.72 $7.00 $7.00 874,950
2023-06-06 $6.77 $7.48 $6.61 $7.02 $7.02 1,904,510
2023-06-05 $7.16 $7.45 $6.60 $6.85 $6.85 1,859,078
2023-06-02 $6.97 $8.08 $6.69 $7.22 $7.22 6,104,865
2023-06-01 $5.80 $7.85 $5.50 $7.65 $7.65 12,330,561
2023-05-31 $5.88 $6.05 $5.36 $5.79 $5.79 1,804,997
2023-05-30 $5.33 $6.39 $5.23 $6.25 $6.25 3,218,592
2023-05-26 $5.65 $5.65 $5.10 $5.19 $5.19 1,434,873
2023-05-25 $5.80 $6.50 $5.13 $5.67 $5.67 8,436,168
2023-05-24 $5.43 $5.88 $5.00 $5.16 $5.16 2,415,730
2023-05-23 $5.72 $6.19 $5.56 $5.71 $5.71 1,864,596
2023-05-22 $5.70 $6.25 $5.40 $5.84 $5.84 3,270,452
2023-05-19 $6.59 $7.30 $5.55 $6.00 $6.00 25,908,425
2023-05-18 $4.20 $6.00 $4.14 $5.92 $5.92 18,570,550
2023-05-17 $3.81 $4.49 $3.72 $4.36 $4.36 5,705,233
2023-05-16 $4.97 $5.13 $4.00 $4.33 $4.33 9,247,066
2023-05-15 $4.70 $7.30 $4.09 $5.34 $5.34 84,643,328
2023-05-12 $1.74 $5.24 $1.74 $5.09 $5.09 95,550,271
2023-05-11 $1.60 $1.70 $1.60 $1.64 $1.64 63,939
2023-05-10 $1.55 $1.64 $1.54 $1.60 $1.60 60,974
2023-05-09 $1.68 $1.68 $1.56 $1.60 $1.60 57,367
2023-05-08 $1.62 $1.68 $1.59 $1.65 $1.65 62,645
2023-05-05 $1.62 $1.70 $1.60 $1.63 $1.63 61,498
2023-05-04 $1.54 $1.59 $1.51 $1.58 $1.58 27,507
2023-05-03 $1.52 $1.60 $1.51 $1.55 $1.55 72,477
2023-05-02 $1.54 $1.54 $1.47 $1.50 $1.50 50,018
2023-05-01 $1.54 $1.61 $1.53 $1.54 $1.54 56,244
2023-04-28 $1.65 $1.65 $1.54 $1.54 $1.54 110,393
2023-04-27 $1.59 $1.69 $1.51 $1.65 $1.65 124,877
2023-04-26 $1.54 $1.60 $1.50 $1.50 $1.50 53,978
2023-04-25 $1.57 $1.60 $1.49 $1.53 $1.53 112,186
2023-04-24 $1.55 $1.59 $1.50 $1.57 $1.57 91,352
2023-04-21 $1.56 $1.69 $1.49 $1.55 $1.55 237,088
2023-04-20 $1.93 $1.95 $1.49 $1.54 $1.54 242,492
2023-04-19 $1.99 $2.03 $1.83 $1.93 $1.93 135,285
2023-04-18 $1.83 $2.19 $1.83 $1.98 $1.98 494,853
2023-04-17 $1.78 $1.89 $1.78 $1.86 $1.86 232,602
2023-04-14 $2.23 $2.40 $1.75 $1.80 $1.80 1,019,469
2023-04-13 $2.12 $2.47 $2.00 $2.18 $2.18 2,051,461
2023-04-12 $1.92 $2.24 $1.90 $2.05 $2.05 511,186
2023-04-11 $2.02 $2.02 $1.89 $1.91 $1.91 63,220
2023-04-10 $2.05 $2.05 $1.93 $1.93 $1.93 61,554
2023-04-06 $1.89 $2.15 $1.89 $2.00 $2.00 113,814
2023-04-05 $1.85 $1.94 $1.81 $1.89 $1.89 78,238
2023-04-04 $2.04 $2.07 $1.80 $1.84 $1.84 72,412
2023-04-03 $1.98 $2.19 $1.85 $2.00 $2.00 676,278
2023-03-31 $1.51 $2.00 $1.49 $1.72 $1.72 139,034
2023-03-30 $1.48 $1.50 $1.45 $1.48 $1.48 42,297
2023-03-29 $1.48 $1.48 $1.47 $1.48 $1.48 24,429
2023-03-28 $1.47 $1.51 $1.47 $1.47 $1.47 8,709
2023-03-27 $1.47 $1.50 $1.47 $1.47 $1.47 8,298
2023-03-24 $1.50 $1.51 $1.50 $1.51 $1.51 5,041
2023-03-23 $1.53 $1.55 $1.52 $1.53 $1.53 10,776
2023-03-22 $1.46 $1.49 $1.45 $1.49 $1.49 10,688
2023-03-21 $1.53 $1.53 $1.46 $1.46 $1.46 13,562
2023-03-20 $1.50 $1.55 $1.49 $1.50 $1.50 20,999
2023-03-17 $1.51 $1.52 $1.49 $1.49 $1.49 9,122
2023-03-16 $1.57 $1.57 $1.49 $1.49 $1.49 3,804
2023-03-15 $1.49 $1.55 $1.49 $1.55 $1.55 11,916
2023-03-14 $1.57 $1.64 $1.50 $1.51 $1.51 17,105
2023-03-13 $1.57 $1.64 $1.49 $1.52 $1.52 29,242
2023-03-10 $1.49 $1.53 $1.49 $1.50 $1.50 10,177
2023-03-09 $1.56 $1.59 $1.46 $1.46 $1.46 10,753
2023-03-08 $1.52 $1.55 $1.52 $1.55 $1.55 7,884
2023-03-07 $1.51 $1.54 $1.51 $1.52 $1.52 3,833
2023-03-06 $1.63 $1.63 $1.55 $1.55 $1.55 11,987
2023-03-03 $1.50 $1.55 $1.50 $1.54 $1.54 45,423
2023-03-02 $1.63 $1.63 $1.51 $1.55 $1.55 19,956
2023-03-01 $1.70 $1.70 $1.60 $1.60 $1.60 21,383
2023-02-28 $1.66 $1.67 $1.63 $1.63 $1.63 35,684
2023-02-27 $1.69 $1.72 $1.68 $1.68 $1.68 20,329
2023-02-24 $1.71 $1.78 $1.71 $1.73 $1.73 4,893
2023-02-23 $1.68 $1.90 $1.68 $1.76 $1.76 25,811
2023-02-22 $1.90 $1.90 $1.67 $1.67 $1.67 8,409
2023-02-21 $1.83 $1.83 $1.69 $1.71 $1.71 17,185
2023-02-17 $1.95 $1.96 $1.67 $1.76 $1.76 10,585
2023-02-16 $1.67 $1.81 $1.63 $1.66 $1.66 31,432
2023-02-15 $1.61 $1.70 $1.61 $1.67 $1.67 10,989
2023-02-14 $1.70 $1.70 $1.56 $1.60 $1.60 63,550
2023-02-13 $1.90 $1.93 $1.60 $1.61 $1.61 102,170
2023-02-10 $1.82 $2.00 $1.81 $1.95 $1.95 34,044
2023-02-09 $1.87 $1.92 $1.80 $1.82 $1.82 43,239
2023-02-08 $2.02 $2.10 $1.86 $1.93 $1.93 36,448
2023-02-07 $2.04 $2.09 $1.92 $2.00 $2.00 17,282
2023-02-06 $1.98 $2.01 $1.86 $2.00 $2.00 32,673
2023-02-03 $2.04 $2.12 $2.01 $2.01 $2.01 33,900
2023-02-02 $2.02 $2.07 $1.99 $2.02 $2.02 13,892
2023-02-01 $2.00 $2.09 $1.93 $1.93 $1.93 34,109
2023-01-31 $1.95 $2.11 $1.95 $2.04 $2.04 9,402
2023-01-30 $1.94 $2.01 $1.90 $1.98 $1.98 11,600
2023-01-27 $2.00 $2.12 $1.70 $1.97 $1.97 66,770
2023-01-26 $1.94 $2.01 $1.94 $2.00 $2.00 8,005
2023-01-25 $1.94 $2.00 $1.94 $1.98 $1.98 6,640
2023-01-24 $2.07 $2.15 $1.98 $1.98 $1.98 13,158
2023-01-23 $2.23 $2.23 $2.02 $2.10 $2.10 6,279
2023-01-20 $2.24 $2.24 $2.12 $2.23 $2.23 2,497
2023-01-19 $2.32 $2.33 $2.21 $2.27 $2.27 9,078
2023-01-18 $2.33 $2.34 $2.25 $2.26 $2.26 15,031
2023-01-17 $2.07 $2.34 $2.05 $2.25 $2.25 33,897
2023-01-13 $2.00 $2.09 $1.93 $2.03 $2.03 27,118
2023-01-12 $2.00 $2.00 $1.91 $1.99 $1.99 19,501
2023-01-11 $2.00 $2.00 $1.90 $1.98 $1.98 20,030
2023-01-10 $1.89 $2.00 $1.89 $1.96 $1.96 28,294
2023-01-09 $1.89 $1.89 $1.83 $1.87 $1.87 7,092
2023-01-06 $1.80 $1.98 $1.80 $1.92 $1.92 28,689
2023-01-05 $1.76 $1.81 $1.73 $1.81 $1.81 15,596
2023-01-04 $1.75 $1.76 $1.71 $1.76 $1.76 33,099
2023-01-03 $1.78 $1.78 $1.70 $1.70 $1.70 26,512
2022-12-30 $1.61 $1.78 $1.61 $1.73 $1.73 42,064
2022-12-29 $1.62 $1.67 $1.60 $1.61 $1.61 43,973
2022-12-28 $1.65 $1.74 $1.62 $1.62 $1.62 26,982
2022-12-27 $1.63 $1.69 $1.62 $1.66 $1.66 34,332
2022-12-23 $1.60 $1.69 $1.58 $1.63 $1.63 12,722
2022-12-22 $1.60 $1.60 $1.57 $1.60 $1.60 10,518
2022-12-21 $1.70 $1.74 $1.60 $1.61 $1.61 49,782
2022-12-20 $1.71 $1.72 $1.70 $1.70 $1.70 37,459
2022-12-19 $1.70 $1.78 $1.70 $1.71 $1.71 34,027
2022-12-16 $1.70 $1.85 $1.70 $1.73 $1.73 10,852
2022-12-15 $1.83 $1.83 $1.71 $1.71 $1.71 24,093
2022-12-14 $1.89 $1.90 $1.85 $1.85 $1.85 27,114
2022-12-13 $2.21 $2.21 $1.83 $1.89 $1.89 54,785
2022-12-12 $2.27 $2.35 $2.05 $2.11 $2.11 128,808
2022-12-09 $2.23 $2.35 $2.23 $2.30 $2.30 24,157
2022-12-08 $2.29 $2.29 $2.24 $2.27 $2.27 28,368
2022-12-07 $2.27 $2.28 $2.22 $2.28 $2.28 40,705
2022-12-06 $2.27 $2.30 $2.25 $2.26 $2.26 9,441
2022-12-05 $2.26 $2.29 $2.25 $2.26 $2.26 41,631
2022-12-02 $2.36 $2.36 $2.25 $2.27 $2.27 17,330
2022-12-01 $2.48 $2.56 $2.40 $2.42 $2.42 19,800
2022-11-30 $2.17 $2.41 $2.17 $2.41 $2.41 42,519
2022-11-29 $2.09 $2.26 $2.09 $2.26 $2.26 26,360
2022-11-28 $2.04 $2.22 $2.04 $2.16 $2.16 45,189
2022-11-25 $2.03 $2.12 $2.00 $2.12 $2.12 23,117
2022-11-23 $2.03 $2.10 $2.03 $2.09 $2.09 14,805
2022-11-22 $1.93 $2.05 $1.93 $2.04 $2.04 42,224
2022-11-21 $1.88 $2.08 $1.84 $1.95 $1.95 100,587
2022-11-18 $1.85 $1.88 $1.78 $1.86 $1.86 47,395
2022-11-17 $1.80 $1.91 $1.80 $1.87 $1.87 42,316
2022-11-16 $2.02 $2.02 $1.86 $1.91 $1.91 52,859
2022-11-15 $2.12 $2.12 $2.00 $2.00 $2.00 41,879
2022-11-14 $2.08 $2.11 $1.99 $2.11 $2.11 22,632
2022-11-11 $2.11 $2.11 $2.02 $2.07 $2.07 18,390
2022-11-10 $2.19 $2.20 $1.78 $2.10 $2.10 56,348
2022-11-09 $2.03 $2.17 $2.03 $2.10 $2.10 26,033
2022-11-08 $1.86 $2.04 $1.77 $1.99 $1.99 96,849
2022-11-07 $1.94 $1.94 $1.79 $1.81 $1.81 26,364
2022-11-04 $1.87 $1.94 $1.87 $1.94 $1.94 13,943
2022-11-03 $1.89 $1.89 $1.85 $1.85 $1.85 4,358
2022-11-02 $1.88 $1.89 $1.79 $1.85 $1.85 13,588
2022-11-01 $1.91 $1.91 $1.79 $1.88 $1.88 10,595
2022-10-31 $1.90 $1.95 $1.87 $1.87 $1.87 19,235
2022-10-28 $1.90 $1.95 $1.80 $1.89 $1.89 24,524
2022-10-27 $2.14 $2.14 $1.98 $2.00 $2.00 58,337
2022-10-26 $2.06 $2.17 $2.01 $2.07 $2.07 16,233
2022-10-25 $2.15 $2.18 $2.05 $2.16 $2.16 18,707
2022-10-24 $2.13 $2.24 $2.10 $2.15 $2.15 16,149
2022-10-21 $2.12 $2.20 $2.01 $2.20 $2.20 37,948
2022-10-20 $2.14 $2.16 $2.10 $2.16 $2.16 11,051
2022-10-19 $2.09 $2.16 $2.04 $2.13 $2.13 13,010
2022-10-18 $1.99 $2.05 $1.99 $2.04 $2.04 24,268
2022-10-17 $1.92 $2.02 $1.85 $1.94 $1.94 40,909
2022-10-14 $2.18 $2.18 $1.91 $1.93 $1.93 52,857
2022-10-13 $2.35 $2.35 $2.09 $2.10 $2.10 83,787
2022-10-12 $2.25 $2.58 $2.21 $2.30 $2.30 69,675
2022-10-11 $2.61 $2.63 $2.51 $2.52 $2.52 17,013
2022-10-10 $2.66 $2.75 $2.61 $2.61 $2.61 9,428
2022-10-07 $2.96 $2.96 $2.81 $2.82 $2.82 4,178
2022-10-06 $2.93 $3.01 $2.92 $3.01 $3.01 7,918
2022-10-05 $2.95 $3.01 $2.91 $2.97 $2.97 6,672
2022-10-04 $2.90 $2.97 $2.88 $2.93 $2.93 15,455
2022-10-03 $2.77 $2.84 $2.77 $2.83 $2.83 2,783
2022-09-30 $2.80 $2.92 $2.80 $2.85 $2.85 12,019
2022-09-29 $2.84 $2.84 $2.71 $2.80 $2.80 6,782
2022-09-28 $2.76 $2.90 $2.76 $2.90 $2.90 5,234
2022-09-27 $2.59 $2.85 $2.58 $2.85 $2.85 22,333
2022-09-26 $2.65 $2.74 $2.57 $2.57 $2.57 8,996
2022-09-23 $2.75 $2.75 $2.60 $2.60 $2.60 17,327
2022-09-22 $2.76 $2.76 $2.71 $2.71 $2.71 3,851
2022-09-21 $2.75 $2.82 $2.70 $2.79 $2.79 5,944
2022-09-20 $2.78 $2.82 $2.75 $2.78 $2.78 14,805
2022-09-19 $2.80 $2.88 $2.80 $2.84 $2.84 8,675
2022-09-16 $3.00 $3.00 $2.86 $2.88 $2.88 38,432
2022-09-15 $2.95 $3.04 $2.94 $2.98 $2.98 12,893
2022-09-14 $2.96 $3.05 $2.94 $2.95 $2.95 20,018
2022-09-13 $2.99 $3.00 $2.94 $2.96 $2.96 12,465
2022-09-12 $2.97 $2.99 $2.96 $2.99 $2.99 7,961
2022-09-09 $2.93 $3.42 $2.90 $2.94 $2.94 24,483
2022-09-08 $2.93 $3.01 $2.85 $2.93 $2.93 15,741
2022-09-07 $2.92 $2.99 $2.91 $2.94 $2.94 6,320
2022-09-06 $3.10 $3.10 $2.80 $2.89 $2.89 21,909
2022-09-02 $3.21 $3.21 $3.05 $3.13 $3.13 29,433
2022-09-01 $3.33 $3.35 $3.16 $3.16 $3.16 13,689
2022-08-31 $3.53 $3.54 $3.33 $3.33 $3.33 41,501
2022-08-30 $3.53 $3.56 $3.52 $3.52 $3.52 7,580
2022-08-29 $3.52 $3.63 $3.52 $3.55 $3.55 12,623
2022-08-26 $3.77 $3.77 $3.54 $3.54 $3.54 15,802
2022-08-25 $3.79 $3.83 $3.68 $3.68 $3.68 6,810
2022-08-24 $3.65 $3.85 $3.65 $3.71 $3.71 6,114
2022-08-23 $3.70 $3.84 $3.63 $3.72 $3.72 11,094
2022-08-22 $3.71 $3.75 $3.64 $3.64 $3.64 5,506
2022-08-19 $4.02 $4.03 $3.80 $3.82 $3.82 4,376
2022-08-18 $3.69 $3.88 $3.68 $3.88 $3.88 5,456
2022-08-17 $3.53 $3.70 $3.52 $3.65 $3.65 10,453
2022-08-16 $3.65 $3.81 $3.65 $3.71 $3.71 14,180
2022-08-15 $3.74 $3.79 $3.70 $3.74 $3.74 12,213
2022-08-12 $3.80 $3.82 $3.70 $3.80 $3.80 7,601
2022-08-11 $3.75 $3.76 $3.69 $3.75 $3.75 6,894
2022-08-10 $3.83 $3.84 $3.80 $3.80 $3.80 4,520
2022-08-09 $4.00 $4.01 $3.85 $3.90 $3.90 7,935
2022-08-08 $4.01 $4.05 $4.01 $4.01 $4.01 7,407
2022-08-05 $4.00 $4.08 $4.00 $4.07 $4.07 9,872
2022-08-04 $4.08 $4.14 $4.00 $4.08 $4.08 24,889
2022-08-03 $4.01 $4.14 $4.00 $4.05 $4.05 18,021
2022-08-02 $4.10 $4.10 $4.03 $4.03 $4.03 14,500
2022-08-01 $4.19 $4.19 $4.02 $4.08 $4.08 7,733
2022-07-29 $4.10 $4.28 $4.10 $4.15 $4.15 15,137
2022-07-28 $4.13 $4.13 $4.11 $4.12 $4.12 3,890
2022-07-27 $3.98 $4.13 $3.98 $4.13 $4.13 7,861
2022-07-26 $3.95 $3.99 $3.95 $3.99 $3.99 6,092
2022-07-25 $4.01 $4.01 $3.91 $3.96 $3.96 5,904
2022-07-22 $4.10 $4.10 $4.05 $4.05 $4.05 3,980
2022-07-21 $3.97 $4.13 $3.86 $4.13 $4.13 4,501
2022-07-20 $4.07 $4.17 $3.97 $4.05 $4.05 15,887
2022-07-19 $3.80 $4.07 $3.78 $4.07 $4.07 8,879
2022-07-18 $3.54 $4.04 $3.53 $3.84 $3.84 45,528
2022-07-15 $3.43 $3.53 $3.41 $3.53 $3.53 2,150
2022-07-14 $3.54 $3.54 $3.41 $3.47 $3.47 14,168
2022-07-13 $3.35 $3.45 $3.35 $3.44 $3.44 6,392
2022-07-12 $3.36 $3.45 $3.35 $3.35 $3.35 3,950
2022-07-11 $3.42 $3.51 $3.42 $3.46 $3.46 6,787
2022-07-08 $3.38 $3.49 $3.36 $3.49 $3.49 2,618
2022-07-07 $3.38 $3.54 $3.38 $3.44 $3.44 4,429
2022-07-06 $3.43 $3.46 $3.40 $3.40 $3.40 8,362
2022-07-05 $3.41 $3.55 $3.41 $3.42 $3.42 9,042
2022-07-01 $3.42 $3.51 $3.41 $3.41 $3.41 2,291
2022-06-30 $3.42 $3.45 $3.40 $3.45 $3.45 3,594
2022-06-29 $3.50 $3.57 $3.40 $3.40 $3.40 10,550
2022-06-28 $3.65 $3.65 $3.55 $3.55 $3.55 2,008
2022-06-27 $3.63 $3.82 $3.59 $3.59 $3.59 4,275
2022-06-24 $3.46 $3.59 $3.46 $3.59 $3.59 8,086
2022-06-23 $3.49 $3.49 $3.43 $3.46 $3.46 7,028
2022-06-22 $3.30 $3.42 $3.30 $3.34 $3.34 2,190
2022-06-21 $3.33 $3.45 $3.33 $3.40 $3.40 21,708
2022-06-17 $3.45 $3.48 $3.33 $3.40 $3.40 11,022
2022-06-16 $3.44 $3.58 $3.42 $3.49 $3.49 9,430
2022-06-15 $3.54 $3.79 $3.54 $3.58 $3.58 6,022
2022-06-14 $3.74 $3.74 $3.53 $3.57 $3.57 6,228
2022-06-13 $3.74 $3.74 $3.51 $3.65 $3.65 10,610
2022-06-10 $3.71 $3.87 $3.71 $3.86 $3.86 4,221
2022-06-09 $4.04 $4.04 $3.76 $3.82 $3.82 5,667
2022-06-08 $4.05 $4.12 $3.99 $4.11 $4.11 15,445
2022-06-07 $4.12 $4.15 $4.00 $4.15 $4.15 13,490
2022-06-06 $3.93 $4.13 $3.93 $4.13 $4.13 10,061
2022-06-03 $3.89 $3.98 $3.87 $3.93 $3.93 7,090
2022-06-02 $4.08 $4.08 $3.97 $3.97 $3.97 3,066
2022-06-01 $3.83 $4.09 $3.83 $4.01 $4.01 18,314
2022-05-31 $3.68 $4.10 $3.53 $3.98 $3.98 39,638
2022-05-27 $3.45 $3.70 $3.40 $3.70 $3.70 11,364
2022-05-26 $3.54 $3.58 $3.34 $3.46 $3.46 14,131
2022-05-25 $3.38 $3.60 $3.36 $3.55 $3.55 10,191
2022-05-24 $3.45 $3.59 $3.11 $3.55 $3.55 11,494
2022-05-23 $3.20 $3.61 $3.09 $3.55 $3.55 25,405
2022-05-20 $3.21 $3.37 $3.16 $3.19 $3.19 44,440
2022-05-19 $3.06 $3.08 $3.04 $3.08 $3.08 3,726
2022-05-18 $2.99 $3.22 $2.99 $3.07 $3.07 19,503
2022-05-17 $3.02 $3.09 $2.99 $3.03 $3.03 44,848
2022-05-16 $3.16 $3.16 $3.01 $3.01 $3.01 13,295
2022-05-13 $3.02 $3.18 $3.00 $3.12 $3.12 37,923
2022-05-12 $3.16 $3.16 $3.01 $3.01 $3.01 20,509
2022-05-11 $3.38 $3.39 $3.32 $3.32 $3.32 34,864
2022-05-10 $3.37 $3.38 $3.27 $3.38 $3.38 6,295
2022-05-09 $3.50 $3.51 $3.30 $3.38 $3.38 15,641
2022-05-06 $3.82 $3.82 $3.50 $3.50 $3.50 3,126
2022-05-05 $3.55 $3.74 $3.55 $3.64 $3.64 2,208
2022-05-04 $3.71 $4.00 $3.65 $3.76 $3.76 18,361
2022-05-03 $3.59 $3.87 $3.57 $3.57 $3.57 36,639
2022-05-02 $3.58 $3.69 $3.54 $3.60 $3.60 22,284
2022-04-29 $3.60 $3.74 $3.60 $3.68 $3.68 8,956
2022-04-28 $3.71 $3.75 $3.66 $3.68 $3.68 2,572
2022-04-27 $3.60 $3.71 $3.53 $3.65 $3.65 7,769
2022-04-26 $3.65 $3.65 $3.55 $3.61 $3.61 12,007
2022-04-25 $3.71 $3.85 $3.65 $3.65 $3.65 11,176
2022-04-22 $3.90 $4.11 $3.79 $3.83 $3.83 8,373
2022-04-21 $3.51 $4.15 $3.51 $4.15 $4.15 41,210
2022-04-20 $3.70 $3.70 $3.49 $3.63 $3.63 21,197
2022-04-19 $3.70 $3.70 $3.59 $3.59 $3.59 4,081
2022-04-18 $3.54 $3.63 $3.54 $3.59 $3.59 9,641
2022-04-14 $3.60 $3.61 $3.48 $3.48 $3.48 22,716
2022-04-13 $3.56 $3.70 $3.56 $3.59 $3.59 5,403
2022-04-12 $3.73 $3.75 $3.50 $3.51 $3.51 15,641
2022-04-11 $3.83 $3.83 $3.66 $3.75 $3.75 14,650
2022-04-08 $3.78 $3.98 $3.74 $3.75 $3.75 6,552
2022-04-07 $3.86 $3.90 $3.71 $3.75 $3.75 23,382
2022-04-06 $3.76 $3.96 $3.73 $3.75 $3.75 9,757
2022-04-05 $3.87 $3.96 $3.83 $3.83 $3.83 6,704
2022-04-04 $4.06 $4.06 $3.85 $3.93 $3.93 20,997
2022-04-01 $3.77 $4.00 $3.77 $3.83 $3.83 10,576
2022-03-31 $3.92 $3.92 $3.81 $3.83 $3.83 16,960
2022-03-30 $4.12 $4.12 $3.92 $3.92 $3.92 18,003
2022-03-29 $4.15 $4.19 $4.00 $4.07 $4.07 21,836
2022-03-28 $3.97 $4.12 $3.93 $4.09 $4.09 42,947
2022-03-25 $4.10 $4.18 $4.00 $4.00 $4.00 23,398
2022-03-24 $4.12 $4.12 $4.05 $4.06 $4.06 11,916
2022-03-23 $4.20 $4.26 $4.10 $4.10 $4.10 7,188
2022-03-22 $4.33 $4.38 $4.21 $4.24 $4.24 5,838
2022-03-21 $4.37 $4.40 $4.17 $4.35 $4.35 14,419
2022-03-18 $4.06 $4.40 $4.06 $4.40 $4.40 64,290
2022-03-17 $4.04 $4.13 $4.03 $4.03 $4.03 4,986
2022-03-16 $4.01 $4.13 $3.91 $4.01 $4.01 31,250
2022-03-15 $3.91 $3.99 $3.90 $3.93 $3.93 54,668
2022-03-14 $4.00 $4.09 $3.96 $3.96 $3.96 31,915
2022-03-11 $4.05 $4.08 $4.00 $4.01 $4.01 13,832
2022-03-10 $4.00 $4.04 $4.00 $4.04 $4.04 3,973
2022-03-09 $4.06 $4.10 $4.01 $4.02 $4.02 33,952
2022-03-08 $4.06 $4.07 $4.01 $4.01 $4.01 21,411
2022-03-07 $4.10 $4.10 $3.99 $3.99 $3.99 26,231
2022-03-04 $4.08 $4.08 $3.98 $4.00 $4.00 14,205
2022-03-03 $4.16 $4.16 $4.01 $4.08 $4.08 7,274
2022-03-02 $4.06 $4.18 $3.99 $4.10 $4.10 7,252
2022-03-01 $3.99 $4.16 $3.97 $3.98 $3.98 6,918
2022-02-28 $3.99 $4.08 $3.95 $3.96 $3.96 21,128
2022-02-25 $4.10 $4.10 $3.96 $4.01 $4.01 11,060
2022-02-24 $3.88 $4.02 $3.75 $4.00 $4.00 15,656
2022-02-23 $4.26 $4.26 $4.02 $4.02 $4.02 28,782
2022-02-22 $4.36 $4.38 $4.12 $4.18 $4.18 28,165
2022-02-18 $4.36 $4.36 $4.28 $4.34 $4.34 11,612
2022-02-17 $4.45 $4.45 $4.41 $4.41 $4.41 8,479
2022-02-16 $4.42 $4.48 $4.41 $4.44 $4.44 18,610
2022-02-15 $4.38 $4.45 $4.38 $4.42 $4.42 6,435
2022-02-14 $4.35 $4.40 $4.35 $4.35 $4.35 20,291
2022-02-11 $4.39 $4.40 $4.33 $4.35 $4.35 20,252
2022-02-10 $4.32 $4.39 $4.20 $4.39 $4.39 22,875
2022-02-09 $4.34 $4.38 $4.30 $4.32 $4.32 27,127
2022-02-08 $4.47 $4.47 $4.28 $4.32 $4.32 20,674
2022-02-07 $4.33 $4.62 $4.33 $4.55 $4.55 16,219
2022-02-04 $4.37 $4.54 $4.27 $4.34 $4.34 48,529
2022-02-03 $4.50 $4.54 $4.37 $4.41 $4.41 7,826
2022-02-02 $4.54 $4.64 $4.37 $4.59 $4.59 19,303
2022-02-01 $4.59 $4.59 $4.35 $4.54 $4.54 20,332
2022-01-31 $4.31 $4.42 $4.25 $4.42 $4.42 25,180
2022-01-28 $4.30 $4.30 $4.12 $4.20 $4.20 18,332
2022-01-27 $4.43 $4.44 $4.24 $4.27 $4.27 26,219
2022-01-26 $4.23 $4.43 $4.23 $4.38 $4.38 13,462
2022-01-25 $4.11 $4.37 $4.11 $4.21 $4.21 26,920
2022-01-24 $4.38 $4.42 $4.20 $4.27 $4.27 45,449
2022-01-21 $4.70 $4.70 $4.41 $4.43 $4.43 40,959
2022-01-20 $4.62 $4.88 $4.59 $4.76 $4.76 21,847
2022-01-19 $4.58 $4.85 $4.58 $4.83 $4.83 40,969
2022-01-18 $4.61 $4.84 $4.56 $4.61 $4.61 28,282
2022-01-14 $4.56 $4.90 $4.55 $4.82 $4.82 32,511
2022-01-13 $4.75 $4.86 $4.58 $4.58 $4.58 9,330
2022-01-12 $4.80 $4.95 $4.55 $4.78 $4.78 82,902
2022-01-11 $4.46 $4.66 $4.46 $4.61 $4.61 21,523
2022-01-10 $4.48 $4.70 $4.27 $4.55 $4.55 69,356
2022-01-07 $4.61 $4.63 $4.42 $4.47 $4.47 32,076
2022-01-06 $4.63 $4.63 $4.45 $4.54 $4.54 26,066
2022-01-05 $4.86 $4.98 $4.62 $4.66 $4.66 22,764
2022-01-04 $4.60 $4.87 $4.60 $4.82 $4.82 34,825
2022-01-03 $4.59 $4.70 $4.45 $4.60 $4.60 51,813
2021-12-31 $4.63 $4.69 $4.60 $4.63 $4.63 19,679
2021-12-30 $4.56 $4.81 $4.55 $4.59 $4.59 30,703
2021-12-29 $4.60 $4.76 $4.60 $4.61 $4.61 43,038
2021-12-28 $4.79 $4.79 $4.65 $4.70 $4.70 17,144
2021-12-27 $4.67 $4.87 $4.66 $4.75 $4.75 40,081
2021-12-23 $4.65 $4.80 $4.65 $4.69 $4.69 85,084
2021-12-22 $4.51 $4.71 $4.45 $4.65 $4.65 52,074
2021-12-21 $4.73 $4.75 $4.53 $4.59 $4.59 66,118
2021-12-20 $4.56 $4.63 $4.45 $4.53 $4.53 120,112
2021-12-17 $4.61 $4.83 $4.61 $4.67 $4.67 49,166
2021-12-16 $4.72 $4.78 $4.65 $4.67 $4.67 50,446
2021-12-15 $4.74 $4.81 $4.62 $4.64 $4.64 86,582
2021-12-14 $4.90 $5.00 $4.71 $4.74 $4.74 64,464
2021-12-13 $5.06 $5.07 $4.90 $4.98 $4.98 54,484
2021-12-10 $5.13 $5.13 $4.97 $5.09 $5.09 19,381
2021-12-09 $5.19 $5.19 $4.99 $5.05 $5.05 25,140
2021-12-08 $5.22 $5.26 $5.13 $5.19 $5.19 28,331
2021-12-07 $5.24 $5.28 $5.07 $5.17 $5.17 73,822
2021-12-06 $5.19 $5.24 $5.11 $5.12 $5.12 52,215
2021-12-03 $5.42 $5.55 $5.24 $5.24 $5.24 22,585
2021-12-02 $5.37 $5.57 $5.33 $5.41 $5.41 25,877
2021-12-01 $5.64 $5.71 $5.37 $5.37 $5.37 20,800
2021-11-30 $5.58 $5.70 $5.56 $5.62 $5.62 43,875
2021-11-29 $5.82 $5.82 $5.57 $5.58 $5.58 60,681
2021-11-26 $5.69 $5.72 $5.55 $5.65 $5.65 42,021
2021-11-24 $5.74 $5.93 $5.74 $5.89 $5.89 34,160
2021-11-23 $5.95 $6.00 $5.81 $5.83 $5.83 151,507
2021-11-22 $5.88 $6.21 $5.88 $6.00 $6.00 177,735
2021-11-19 $5.96 $6.03 $5.84 $5.90 $5.90 136,450
2021-11-18 $5.95 $5.99 $5.79 $5.91 $5.91 49,135
2021-11-17 $5.94 $5.99 $5.86 $5.94 $5.94 57,998
2021-11-16 $6.04 $6.10 $5.90 $6.00 $6.00 61,020
2021-11-15 $5.91 $6.20 $5.89 $6.10 $6.10 105,260
2021-11-12 $5.86 $6.00 $5.76 $5.93 $5.93 120,224
2021-11-11 $5.88 $5.90 $5.80 $5.90 $5.90 25,410
2021-11-10 $5.72 $5.99 $5.67 $5.88 $5.88 77,208
2021-11-09 $5.79 $5.84 $5.64 $5.80 $5.80 93,205
2021-11-08 $5.76 $5.79 $5.68 $5.78 $5.78 73,528
2021-11-05 $5.90 $5.95 $5.71 $5.73 $5.73 129,409
2021-11-04 $5.80 $5.83 $5.68 $5.81 $5.81 42,148
2021-11-03 $5.70 $5.79 $5.55 $5.73 $5.73 59,354
2021-11-02 $5.51 $5.71 $5.41 $5.66 $5.66 103,729
2021-11-01 $5.16 $5.59 $5.16 $5.56 $5.56 110,778
2021-10-29 $5.37 $5.37 $4.92 $5.19 $5.19 164,482
2021-10-28 $5.24 $5.58 $5.24 $5.46 $5.46 57,157
2021-10-27 $5.07 $5.31 $5.07 $5.26 $5.26 110,598
2021-10-26 $4.73 $5.16 $4.73 $5.06 $5.06 108,255
2021-10-25 $4.75 $4.81 $4.71 $4.76 $4.76 90,927
2021-10-22 $4.95 $5.03 $4.75 $4.76 $4.76 21,212
2021-10-21 $4.78 $5.13 $4.78 $5.00 $5.00 62,323
2021-10-20 $4.85 $4.87 $4.70 $4.72 $4.72 146,883
2021-10-19 $4.91 $4.96 $4.87 $4.88 $4.88 24,610
2021-10-18 $5.08 $5.08 $4.87 $4.90 $4.90 170,854
2021-10-15 $5.15 $5.27 $5.05 $5.05 $5.05 54,105
2021-10-14 $4.96 $5.20 $4.91 $5.16 $5.16 61,781
2021-10-13 $5.01 $5.01 $4.87 $4.96 $4.96 31,463
2021-10-12 $4.95 $5.01 $4.90 $4.92 $4.92 53,970
2021-10-11 $4.96 $5.02 $4.87 $5.01 $5.01 100,267
2021-10-08 $5.32 $5.32 $4.95 $4.98 $4.98 73,359
2021-10-07 $5.43 $5.45 $5.22 $5.27 $5.27 75,556
2021-10-06 $5.38 $5.43 $5.32 $5.43 $5.43 28,991
2021-10-05 $5.45 $5.68 $5.31 $5.43 $5.43 48,388
2021-10-04 $5.85 $5.85 $5.37 $5.43 $5.43 74,173
2021-10-01 $5.35 $5.95 $5.30 $5.85 $5.85 132,602
2021-09-30 $5.33 $5.33 $5.22 $5.28 $5.28 39,147
2021-09-29 $5.32 $5.54 $5.25 $5.26 $5.26 36,389
2021-09-28 $5.51 $5.58 $5.32 $5.32 $5.32 37,284
2021-09-27 $5.48 $5.63 $5.48 $5.51 $5.51 18,215
2021-09-24 $5.60 $5.63 $5.43 $5.45 $5.45 21,021
2021-09-23 $5.54 $5.62 $5.46 $5.60 $5.60 25,193
2021-09-22 $5.61 $5.65 $5.49 $5.53 $5.53 39,486
2021-09-21 $5.73 $5.73 $5.52 $5.56 $5.56 13,311
2021-09-20 $5.80 $5.81 $5.49 $5.60 $5.60 52,387
2021-09-17 $5.65 $5.83 $5.57 $5.81 $5.81 68,790
2021-09-16 $5.60 $5.70 $5.55 $5.65 $5.65 33,912
2021-09-15 $5.76 $5.80 $5.55 $5.64 $5.64 44,090
2021-09-14 $5.32 $6.01 $5.25 $5.73 $5.73 182,217
2021-09-13 $5.50 $5.50 $5.22 $5.31 $5.31 46,841
2021-09-10 $5.47 $5.48 $5.40 $5.46 $5.46 19,693
2021-09-09 $5.49 $5.53 $5.37 $5.41 $5.41 38,034
2021-09-08 $5.32 $5.53 $5.31 $5.49 $5.49 60,367
2021-09-07 $5.35 $5.41 $5.25 $5.31 $5.31 78,639
2021-09-03 $5.54 $5.56 $5.37 $5.44 $5.44 30,346
2021-09-02 $5.51 $5.55 $5.41 $5.49 $5.49 54,233
2021-09-01 $5.65 $5.65 $5.39 $5.52 $5.52 54,415
2021-08-31 $5.62 $5.75 $5.51 $5.60 $5.60 54,567
2021-08-30 $5.85 $5.87 $5.59 $5.65 $5.65 52,056
2021-08-27 $5.54 $5.91 $5.54 $5.81 $5.81 67,849
2021-08-26 $5.27 $5.50 $5.27 $5.50 $5.50 137,417
2021-08-25 $5.34 $5.39 $5.20 $5.27 $5.27 33,706
2021-08-24 $5.25 $5.32 $5.16 $5.31 $5.31 41,336
2021-08-23 $5.27 $5.29 $5.20 $5.20 $5.20 28,100
2021-08-20 $5.19 $5.28 $5.10 $5.24 $5.24 80,132
2021-08-19 $5.32 $5.32 $5.10 $5.13 $5.13 142,207
2021-08-18 $5.37 $5.49 $5.32 $5.35 $5.35 22,146
2021-08-17 $5.48 $5.50 $5.32 $5.35 $5.35 42,797
2021-08-16 $5.50 $5.60 $5.50 $5.54 $5.54 186,490
2021-08-13 $5.50 $5.55 $5.46 $5.51 $5.51 21,422
2021-08-12 $5.45 $5.57 $5.38 $5.50 $5.50 48,489
2021-08-11 $5.24 $5.45 $5.20 $5.45 $5.45 71,805
2021-08-10 $5.27 $5.27 $5.10 $5.18 $5.18 28,150
2021-08-09 $5.27 $5.30 $5.20 $5.27 $5.27 15,025
2021-08-06 $5.23 $5.31 $5.23 $5.28 $5.28 35,887
2021-08-05 $5.39 $5.39 $5.18 $5.25 $5.25 40,068
2021-08-04 $5.34 $5.39 $5.31 $5.34 $5.34 24,582
2021-08-03 $5.55 $5.55 $5.30 $5.33 $5.33 31,090
2021-08-02 $5.52 $5.62 $5.46 $5.58 $5.58 51,296
2021-07-30 $5.27 $5.65 $5.25 $5.49 $5.49 129,990
2021-07-29 $5.16 $5.42 $5.11 $5.36 $5.36 42,852
2021-07-28 $5.21 $5.29 $5.11 $5.17 $5.17 34,252
2021-07-27 $5.33 $5.33 $5.08 $5.20 $5.20 205,229
2021-07-26 $5.48 $5.49 $5.35 $5.35 $5.35 36,257
2021-07-23 $5.54 $5.56 $5.48 $5.48 $5.48 37,900
2021-07-22 $5.50 $5.56 $5.48 $5.49 $5.49 28,499
2021-07-21 $5.47 $5.55 $5.42 $5.48 $5.48 71,427
2021-07-20 $5.26 $5.48 $5.22 $5.42 $5.42 86,963
2021-07-19 $5.08 $5.23 $5.08 $5.19 $5.19 78,720
2021-07-16 $5.30 $5.34 $5.09 $5.13 $5.13 46,517
2021-07-15 $5.21 $5.35 $5.21 $5.31 $5.31 46,485
2021-07-14 $5.21 $5.25 $5.14 $5.21 $5.21 51,342
2021-07-13 $5.21 $5.23 $5.14 $5.15 $5.15 67,948
2021-07-12 $5.34 $5.40 $5.17 $5.21 $5.21 35,909
2021-07-09 $5.19 $5.38 $5.15 $5.35 $5.35 60,253
2021-07-08 $5.08 $5.18 $5.00 $5.16 $5.16 69,567
2021-07-07 $5.34 $5.34 $5.12 $5.15 $5.15 102,078
2021-07-06 $5.40 $5.50 $5.32 $5.37 $5.37 86,282
2021-07-02 $5.51 $5.51 $5.36 $5.39 $5.39 34,697
2021-07-01 $5.61 $5.64 $5.42 $5.47 $5.47 105,515
2021-06-30 $5.70 $5.70 $5.53 $5.62 $5.62 104,632
2021-06-29 $5.80 $5.97 $5.67 $5.70 $5.70 63,741
2021-06-28 $5.82 $5.97 $5.75 $5.83 $5.83 87,071
2021-06-25 $5.68 $5.81 $5.62 $5.81 $5.81 2,088,650
2021-06-24 $5.54 $5.70 $5.49 $5.70 $5.70 191,008
2021-06-23 $5.38 $5.55 $5.31 $5.51 $5.51 207,628
2021-06-22 $5.44 $5.48 $5.35 $5.38 $5.38 149,177
2021-06-21 $5.41 $5.45 $5.34 $5.39 $5.39 182,292
2021-06-18 $5.78 $5.78 $5.36 $5.41 $5.41 248,472
2021-06-17 $5.82 $5.82 $5.58 $5.69 $5.69 147,540
2021-06-16 $5.76 $5.82 $5.58 $5.65 $5.65 156,700
2021-06-15 $5.77 $5.79 $5.66 $5.73 $5.73 97,668
2021-06-14 $5.83 $5.88 $5.61 $5.76 $5.76 207,952
2021-06-11 $6.02 $6.13 $5.83 $5.86 $5.86 50,644
2021-06-10 $6.12 $6.22 $6.01 $6.03 $6.03 76,417
2021-06-09 $6.13 $6.29 $5.91 $6.12 $6.12 81,944
2021-06-08 $6.10 $6.10 $5.83 $5.93 $5.93 52,129
2021-06-07 $6.03 $6.10 $5.83 $5.86 $5.86 140,692
2021-06-04 $6.09 $6.27 $6.04 $6.06 $6.06 76,526
2021-06-03 $6.32 $6.32 $5.98 $6.11 $6.11 84,610
2021-06-02 $6.30 $6.30 $6.09 $6.13 $6.13 58,963
2021-06-01 $6.37 $6.38 $6.22 $6.25 $6.25 41,437
2021-05-28 $6.39 $6.40 $6.24 $6.25 $6.25 71,217
2021-05-27 $6.58 $6.58 $6.30 $6.31 $6.31 69,693
2021-05-26 $6.46 $6.54 $6.30 $6.30 $6.30 80,167
2021-05-25 $6.46 $6.56 $6.43 $6.47 $6.47 92,559
2021-05-24 $6.35 $6.50 $6.31 $6.47 $6.47 88,180
2021-05-21 $5.99 $6.43 $5.88 $6.35 $6.35 113,531
2021-05-20 $6.00 $6.00 $5.83 $5.92 $5.92 64,852
2021-05-19 $5.80 $6.00 $5.80 $5.98 $5.98 74,288
2021-05-18 $5.83 $5.92 $5.80 $5.84 $5.84 67,819
2021-05-17 $5.98 $6.00 $5.84 $5.88 $5.88 70,523
2021-05-14 $5.82 $5.96 $5.75 $5.91 $5.91 75,115
2021-05-13 $5.97 $6.07 $5.75 $5.79 $5.79 142,010
2021-05-12 $5.79 $6.01 $5.68 $5.90 $5.90 100,374
2021-05-11 $5.64 $5.97 $5.60 $5.84 $5.84 80,975
2021-05-10 $5.86 $5.87 $5.70 $5.76 $5.76 106,799
2021-05-07 $5.90 $6.14 $5.85 $5.88 $5.88 131,205
2021-05-06 $5.94 $5.99 $5.75 $5.98 $5.98 103,124
2021-05-05 $5.83 $5.85 $5.65 $5.75 $5.75 105,806
2021-05-04 $5.93 $5.95 $5.73 $5.76 $5.76 127,727
2021-05-03 $5.92 $6.09 $5.88 $5.99 $5.99 78,007
2021-04-30 $6.03 $6.14 $5.90 $5.90 $5.90 135,322
2021-04-29 $6.28 $6.33 $6.03 $6.05 $6.05 184,543
2021-04-28 $6.45 $6.45 $6.25 $6.26 $6.26 68,140
2021-04-27 $6.67 $6.79 $6.41 $6.48 $6.48 84,202
2021-04-26 $6.74 $6.74 $6.48 $6.65 $6.65 97,582
2021-04-23 $6.37 $6.53 $6.35 $6.43 $6.43 50,428
2021-04-22 $6.35 $6.58 $6.28 $6.33 $6.33 79,877
2021-04-21 $6.26 $6.40 $6.21 $6.36 $6.36 53,538
2021-04-20 $6.50 $6.53 $6.22 $6.30 $6.30 80,846
2021-04-19 $6.56 $6.60 $6.50 $6.57 $6.57 73,194
2021-04-16 $6.55 $6.65 $6.50 $6.60 $6.60 84,901
2021-04-15 $6.79 $6.80 $6.50 $6.53 $6.53 49,231
2021-04-14 $6.79 $6.91 $6.73 $6.74 $6.74 44,799
2021-04-13 $6.95 $6.98 $6.76 $6.83 $6.83 86,176
2021-04-12 $7.30 $7.30 $6.91 $6.94 $6.94 79,321
2021-04-09 $7.43 $7.50 $7.23 $7.25 $7.25 82,619
2021-04-08 $7.28 $7.51 $7.10 $7.43 $7.43 74,521
2021-04-07 $7.55 $7.61 $7.20 $7.21 $7.21 74,332
2021-04-06 $7.07 $7.57 $7.05 $7.55 $7.55 131,803
2021-04-05 $7.14 $7.20 $6.91 $6.97 $6.97 72,006
2021-04-01 $6.70 $7.25 $6.70 $7.06 $7.06 110,931
2021-03-31 $6.68 $6.87 $6.65 $6.69 $6.69 75,568
2021-03-30 $7.13 $7.13 $6.65 $6.67 $6.67 69,819
2021-03-29 $6.98 $7.13 $6.88 $6.93 $6.93 61,671
2021-03-26 $6.94 $7.05 $6.86 $6.98 $6.98 67,587
2021-03-25 $7.01 $7.19 $6.62 $6.84 $6.84 178,440
2021-03-24 $7.20 $7.38 $7.06 $7.08 $7.08 66,993
2021-03-23 $7.40 $7.41 $7.07 $7.15 $7.15 94,541
2021-03-22 $7.54 $7.55 $7.30 $7.38 $7.38 71,136
2021-03-19 $7.67 $7.80 $7.51 $7.56 $7.56 206,418
2021-03-18 $7.64 $7.94 $7.50 $7.75 $7.75 173,295
2021-03-17 $6.91 $7.49 $6.81 $7.43 $7.43 153,592
2021-03-16 $7.14 $7.14 $6.91 $6.95 $6.95 78,554
2021-03-15 $7.20 $7.20 $6.95 $7.08 $7.08 165,003
2021-03-12 $7.35 $7.45 $7.12 $7.16 $7.16 139,306
2021-03-11 $7.40 $7.50 $7.25 $7.37 $7.37 98,194
2021-03-10 $7.37 $7.54 $7.14 $7.17 $7.17 79,270
2021-03-09 $6.95 $7.46 $6.95 $7.33 $7.33 113,816
2021-03-08 $7.20 $7.36 $6.86 $6.92 $6.92 97,146
2021-03-05 $7.12 $7.34 $6.82 $7.17 $7.17 125,040
2021-03-04 $7.70 $7.70 $7.09 $7.11 $7.11 221,055
2021-03-03 $7.82 $7.95 $7.53 $7.81 $7.81 81,765
2021-03-02 $7.61 $7.78 $7.53 $7.65 $7.65 62,560
2021-03-01 $7.46 $7.77 $7.44 $7.67 $7.67 117,008
2021-02-26 $7.76 $7.77 $7.34 $7.34 $7.34 72,740
2021-02-25 $7.61 $7.79 $7.46 $7.64 $7.64 142,639
2021-02-24 $7.76 $7.76 $7.50 $7.56 $7.56 75,590
2021-02-23 $7.70 $7.85 $7.32 $7.78 $7.78 158,950
2021-02-22 $7.84 $8.02 $7.59 $7.81 $7.81 112,691
2021-02-19 $7.69 $7.87 $7.54 $7.86 $7.86 103,844
2021-02-18 $7.75 $7.85 $7.65 $7.67 $7.67 70,432
2021-02-17 $8.00 $8.00 $7.52 $7.66 $7.66 68,375
2021-02-16 $7.95 $8.04 $7.71 $7.76 $7.76 133,760
2021-02-12 $7.89 $7.96 $7.62 $7.85 $7.85 72,715
2021-02-11 $7.65 $8.23 $7.65 $8.01 $8.01 265,433
2021-02-10 $7.60 $7.68 $7.42 $7.64 $7.64 102,317
2021-02-09 $7.47 $7.74 $7.40 $7.59 $7.59 159,907
2021-02-08 $7.37 $7.74 $7.37 $7.51 $7.51 193,223
2021-02-05 $7.32 $7.40 $7.03 $7.38 $7.38 117,780
2021-02-04 $6.98 $7.30 $6.91 $7.27 $7.27 64,419
2021-02-03 $7.39 $7.39 $6.89 $7.00 $7.00 153,835
2021-02-02 $7.56 $7.56 $7.20 $7.38 $7.38 153,764
2021-02-01 $7.48 $7.58 $7.29 $7.53 $7.53 146,818
2021-01-29 $7.35 $7.69 $6.90 $7.18 $7.18 231,749
2021-01-28 $7.25 $7.78 $7.21 $7.70 $7.70 152,509
2021-01-27 $7.28 $7.65 $6.95 $7.25 $7.25 93,595
2021-01-26 $7.63 $7.63 $7.30 $7.34 $7.34 39,499
2021-01-25 $7.80 $7.80 $7.38 $7.62 $7.62 61,644
2021-01-22 $7.44 $7.94 $7.42 $7.89 $7.89 57,947
2021-01-21 $7.98 $7.99 $7.35 $7.59 $7.59 95,142
2021-01-20 $7.87 $8.17 $7.76 $7.98 $7.98 97,103
2021-01-19 $7.73 $7.85 $7.61 $7.67 $7.67 54,277
2021-01-15 $7.56 $7.71 $7.48 $7.57 $7.57 125,285
2021-01-14 $7.52 $7.90 $7.52 $7.67 $7.67 48,244
2021-01-13 $8.08 $8.15 $7.35 $7.59 $7.59 121,797
2021-01-12 $8.04 $8.30 $7.82 $8.15 $8.15 85,964
2021-01-11 $7.80 $8.00 $7.80 $7.96 $7.96 65,397
2021-01-08 $8.23 $8.23 $7.72 $7.88 $7.88 54,765
2021-01-07 $8.06 $8.25 $7.97 $8.18 $8.18 53,809
2021-01-06 $7.98 $8.30 $7.85 $8.14 $8.14 88,867
2021-01-05 $7.46 $8.30 $7.40 $7.91 $7.91 149,891
2021-01-04 $7.53 $7.89 $7.30 $7.44 $7.44 114,299
2020-12-31 $7.36 $7.55 $7.35 $7.40 $7.40 38,063
2020-12-30 $7.71 $7.72 $7.35 $7.39 $7.39 55,538
2020-12-29 $7.57 $7.72 $7.45 $7.55 $7.55 71,479
2020-12-28 $7.50 $7.55 $6.96 $7.51 $7.51 62,840
2020-12-24 $7.60 $7.60 $7.32 $7.32 $7.32 24,245
2020-12-23 $7.21 $7.60 $7.18 $7.52 $7.52 155,951
2020-12-22 $7.50 $7.52 $7.15 $7.18 $7.18 59,475
2020-12-21 $7.20 $7.40 $7.20 $7.38 $7.38 107,579
2020-12-18 $7.46 $7.66 $7.25 $7.25 $7.25 93,804
2020-12-17 $7.34 $7.50 $7.25 $7.40 $7.40 46,303
2020-12-16 $7.58 $7.58 $7.30 $7.33 $7.33 42,851
2020-12-15 $7.50 $7.68 $7.35 $7.57 $7.57 30,000
2020-12-14 $7.25 $7.67 $7.25 $7.39 $7.39 52,767
2020-12-11 $7.28 $7.31 $7.03 $7.24 $7.24 23,694
2020-12-10 $7.26 $7.43 $7.16 $7.28 $7.28 34,937
2020-12-09 $7.36 $7.36 $7.15 $7.20 $7.20 38,395
2020-12-08 $7.17 $7.48 $7.17 $7.28 $7.28 67,955
2020-12-07 $7.50 $7.50 $7.23 $7.32 $7.32 48,653
2020-12-04 $7.21 $7.48 $7.21 $7.46 $7.46 44,283
2020-12-03 $7.57 $7.74 $6.99 $7.21 $7.21 127,557
2020-12-02 $6.94 $7.70 $6.89 $7.66 $7.66 222,370
2020-12-01 $6.89 $7.05 $6.71 $6.86 $6.86 104,422
2020-11-30 $6.85 $6.95 $6.55 $6.64 $6.64 103,911
2020-11-27 $6.22 $6.97 $6.00 $6.85 $6.85 279,452
2020-11-25 $5.80 $5.86 $5.68 $5.84 $5.84 33,603
2020-11-24 $5.53 $5.84 $5.53 $5.82 $5.82 48,005
2020-11-23 $5.71 $5.77 $5.54 $5.69 $5.69 57,213
2020-11-20 $5.76 $5.94 $5.46 $5.53 $5.53 99,062
2020-11-19 $5.95 $5.97 $5.81 $5.84 $5.84 22,543
2020-11-18 $6.17 $6.19 $5.95 $5.95 $5.95 37,078
2020-11-17 $6.37 $6.39 $6.00 $6.15 $6.15 50,874
2020-11-16 $6.18 $6.55 $6.18 $6.34 $6.34 46,515
2020-11-13 $5.98 $6.23 $5.98 $6.21 $6.21 14,517
2020-11-12 $6.17 $6.18 $5.90 $5.96 $5.96 14,974
2020-11-11 $6.08 $6.44 $6.04 $6.27 $6.27 50,413
2020-11-10 $5.61 $6.28 $5.53 $5.95 $5.95 70,098
2020-11-09 $5.29 $5.81 $5.29 $5.50 $5.50 96,362
2020-11-06 $5.77 $5.81 $5.21 $5.25 $5.25 41,124
2020-11-05 $5.55 $5.84 $5.45 $5.70 $5.70 152,651
2020-11-04 $5.73 $5.93 $5.41 $5.56 $5.56 73,728
2020-11-03 $6.31 $6.40 $5.75 $5.85 $5.85 110,007
2020-11-02 $6.15 $6.22 $6.00 $6.18 $6.18 92,857
2020-10-30 $6.02 $6.25 $5.90 $6.11 $6.11 201,532
2020-10-29 $6.23 $6.62 $6.20 $6.62 $6.62 22,169
2020-10-28 $6.42 $6.54 $6.21 $6.29 $6.29 30,264
2020-10-27 $6.62 $6.79 $6.60 $6.64 $6.64 17,876
2020-10-26 $7.15 $7.15 $6.50 $6.67 $6.67 20,048
2020-10-23 $7.23 $7.26 $7.11 $7.11 $7.11 16,689
2020-10-22 $6.88 $7.22 $6.68 $7.12 $7.12 26,033
2020-10-21 $7.27 $7.33 $6.91 $6.91 $6.91 18,175
2020-10-20 $7.23 $7.36 $7.13 $7.25 $7.25 17,152
2020-10-19 $7.45 $7.47 $7.09 $7.09 $7.09 28,878
2020-10-16 $7.03 $7.35 $6.98 $7.31 $7.31 81,315
2020-10-15 $6.17 $6.97 $6.17 $6.96 $6.96 77,982
2020-10-14 $6.19 $6.26 $6.15 $6.17 $6.17 37,017
2020-10-13 $6.43 $6.43 $6.19 $6.19 $6.19 20,271
2020-10-12 $6.38 $6.53 $6.30 $6.42 $6.42 20,020
2020-10-09 $6.38 $6.40 $6.26 $6.39 $6.39 33,168
2020-10-08 $6.12 $6.26 $5.89 $6.19 $6.19 25,316
2020-10-07 $6.04 $6.08 $5.92 $6.03 $6.03 19,048
2020-10-06 $5.96 $6.08 $5.71 $5.85 $5.85 19,851
2020-10-05 $5.70 $5.91 $5.62 $5.90 $5.90 37,348
2020-10-02 $5.56 $5.72 $5.56 $5.60 $5.60 19,833
2020-10-01 $5.76 $5.76 $5.56 $5.61 $5.61 35,209
2020-09-30 $5.78 $5.86 $5.62 $5.64 $5.64 29,710
2020-09-29 $5.78 $5.92 $5.71 $5.81 $5.81 21,066
2020-09-28 $5.78 $6.08 $5.77 $5.88 $5.88 38,125
2020-09-25 $5.67 $5.77 $5.62 $5.66 $5.66 14,629
2020-09-24 $5.63 $5.88 $5.60 $5.72 $5.72 38,012
2020-09-23 $5.64 $5.75 $5.62 $5.65 $5.65 43,032
2020-09-22 $5.98 $6.03 $5.65 $5.67 $5.67 57,724
2020-09-21 $6.31 $6.42 $5.91 $6.00 $6.00 74,107
2020-09-18 $6.39 $6.44 $6.33 $6.37 $6.37 48,773
2020-09-17 $6.37 $6.43 $6.30 $6.38 $6.38 59,734
2020-09-16 $6.56 $6.59 $6.40 $6.43 $6.43 32,948
2020-09-15 $6.53 $6.58 $6.52 $6.56 $6.56 20,114
2020-09-14 $6.41 $6.54 $6.39 $6.53 $6.53 11,920
2020-09-11 $6.42 $6.42 $6.34 $6.37 $6.37 30,535
2020-09-10 $6.40 $6.41 $6.35 $6.36 $6.36 16,117
2020-09-09 $6.43 $6.43 $6.35 $6.37 $6.37 53,289
2020-09-08 $6.46 $6.46 $6.29 $6.36 $6.36 45,210
2020-09-04 $6.32 $6.59 $6.29 $6.53 $6.53 56,470
2020-09-03 $6.28 $6.36 $6.25 $6.28 $6.28 36,766
2020-09-02 $6.30 $6.35 $6.20 $6.27 $6.27 34,802
2020-09-01 $6.34 $6.56 $6.31 $6.33 $6.33 20,519
2020-08-31 $6.56 $6.59 $6.34 $6.36 $6.36 45,873
2020-08-28 $6.33 $6.55 $6.31 $6.55 $6.55 10,624
2020-08-27 $6.50 $6.50 $6.31 $6.31 $6.31 29,244
2020-08-26 $6.26 $6.48 $6.19 $6.45 $6.45 47,783
2020-08-25 $6.10 $6.17 $6.06 $6.12 $6.12 41,132
2020-08-24 $6.13 $6.25 $6.02 $6.03 $6.03 33,873
2020-08-21 $6.46 $6.59 $6.10 $6.13 $6.13 49,722
2020-08-20 $6.62 $6.62 $6.32 $6.41 $6.41 32,052
2020-08-19 $6.76 $7.06 $6.70 $6.72 $6.72 84,629
2020-08-18 $6.43 $7.13 $6.43 $6.72 $6.72 106,508
2020-08-17 $6.30 $6.51 $6.25 $6.36 $6.36 21,557
2020-08-14 $6.20 $6.30 $6.17 $6.27 $6.27 15,230
2020-08-13 $6.19 $6.24 $6.11 $6.20 $6.20 15,323
2020-08-12 $6.10 $6.24 $6.04 $6.19 $6.19 37,165
2020-08-11 $6.08 $6.21 $5.99 $6.07 $6.07 63,850
2020-08-10 $6.10 $6.12 $5.99 $6.03 $6.03 32,622
2020-08-07 $6.16 $6.16 $5.99 $6.09 $6.09 39,611
2020-08-06 $6.28 $6.28 $6.06 $6.15 $6.15 21,533
2020-08-05 $6.45 $6.45 $6.22 $6.27 $6.27 55,789
2020-08-04 $5.86 $6.60 $5.84 $6.52 $6.52 105,985
2020-08-03 $5.75 $5.83 $5.67 $5.83 $5.83 30,526
2020-07-31 $6.20 $6.32 $5.55 $5.72 $5.72 190,312
2020-07-30 $6.35 $6.64 $6.35 $6.60 $6.60 68,707
2020-07-29 $6.40 $6.53 $6.33 $6.44 $6.44 32,932
2020-07-28 $6.44 $6.76 $6.35 $6.38 $6.38 25,209
2020-07-27 $6.34 $6.44 $6.26 $6.43 $6.43 18,796
2020-07-24 $6.68 $6.70 $6.30 $6.30 $6.30 42,200
2020-07-23 $6.78 $6.89 $6.70 $6.76 $6.76 35,840
2020-07-22 $6.65 $6.86 $6.61 $6.78 $6.78 19,593
2020-07-21 $6.60 $6.73 $6.46 $6.65 $6.65 126,009
2020-07-20 $6.61 $6.73 $6.50 $6.61 $6.61 31,266
2020-07-17 $6.61 $6.74 $6.61 $6.65 $6.65 20,300
2020-07-16 $6.59 $6.70 $6.59 $6.63 $6.63 25,100
2020-07-15 $6.78 $6.81 $6.63 $6.67 $6.67 44,200
2020-07-14 $6.54 $6.70 $6.46 $6.60 $6.60 21,100
2020-07-13 $6.75 $6.77 $6.47 $6.47 $6.47 23,400
2020-07-10 $6.58 $6.81 $6.53 $6.79 $6.79 33,300
2020-07-09 $6.74 $6.84 $6.40 $6.45 $6.45 36,900
2020-07-08 $6.76 $6.88 $6.62 $6.77 $6.77 16,700
2020-07-07 $7.10 $7.10 $6.75 $6.78 $6.78 22,700
2020-07-06 $7.11 $7.14 $7.01 $7.12 $7.12 21,700
2020-07-02 $7.03 $7.11 $6.93 $6.94 $6.94 10,800
2020-07-01 $7.13 $7.13 $6.78 $6.91 $6.91 31,500
2020-06-30 $7.23 $7.25 $7.08 $7.18 $7.18 29,100
2020-06-29 $7.14 $7.28 $7.07 $7.20 $7.20 28,600
2020-06-26 $7.04 $7.27 $6.96 $7.10 $7.10 101,049
2020-06-25 $7.00 $7.15 $6.77 $7.10 $7.10 27,012
2020-06-24 $7.00 $7.01 $6.84 $7.00 $7.00 54,096
2020-06-23 $7.07 $7.15 $6.97 $7.00 $7.00 29,324
2020-06-22 $6.73 $7.08 $6.73 $7.00 $7.00 126,478
2020-06-19 $6.77 $6.91 $6.74 $6.77 $6.77 169,655
2020-06-18 $6.86 $6.98 $6.79 $6.80 $6.80 100,879
2020-06-17 $6.85 $7.06 $6.83 $6.95 $6.95 92,007
2020-06-16 $6.87 $7.11 $6.65 $7.11 $7.11 56,180
2020-06-15 $6.46 $6.75 $6.45 $6.71 $6.71 22,179
2020-06-12 $6.88 $7.08 $6.42 $6.60 $6.60 29,945
2020-06-11 $7.30 $7.30 $6.60 $6.65 $6.65 56,571
2020-06-10 $7.46 $7.65 $7.33 $7.41 $7.41 29,971
2020-06-09 $7.40 $7.54 $7.39 $7.49 $7.49 37,613
2020-06-08 $7.50 $7.50 $7.42 $7.50 $7.50 89,264
2020-06-05 $7.64 $7.65 $7.45 $7.50 $7.50 66,023
2020-06-04 $7.52 $7.54 $7.35 $7.43 $7.43 44,124
2020-06-03 $7.53 $7.65 $7.43 $7.58 $7.58 31,208
2020-06-02 $7.41 $7.43 $7.29 $7.41 $7.41 23,957
2020-06-01 $7.47 $7.54 $7.36 $7.37 $7.37 41,235
2020-05-29 $7.47 $7.57 $7.32 $7.53 $7.53 32,977
2020-05-28 $7.57 $7.71 $7.49 $7.54 $7.54 38,131
2020-05-27 $7.53 $7.70 $7.47 $7.64 $7.64 97,810
2020-05-26 $7.60 $7.60 $7.38 $7.50 $7.50 152,528
2020-05-22 $7.38 $7.53 $7.30 $7.52 $7.52 54,934
2020-05-21 $7.41 $7.41 $7.24 $7.33 $7.33 30,314
2020-05-20 $6.82 $7.47 $6.82 $7.41 $7.41 65,871
2020-05-19 $6.78 $7.06 $6.72 $6.82 $6.82 144,615
2020-05-18 $7.00 $7.29 $6.84 $6.87 $6.87 64,795
2020-05-15 $6.92 $7.09 $6.79 $7.05 $7.05 37,360
2020-05-14 $6.94 $6.96 $6.56 $6.92 $6.92 52,067
2020-05-13 $7.16 $7.18 $6.86 $6.94 $6.94 37,279
2020-05-12 $7.65 $7.65 $7.23 $7.23 $7.23 39,198
2020-05-11 $7.52 $7.69 $7.35 $7.65 $7.65 63,548
2020-05-08 $7.36 $7.80 $7.33 $7.69 $7.69 48,738
2020-05-07 $7.28 $7.54 $7.16 $7.35 $7.35 29,854
2020-05-06 $7.14 $7.23 $7.10 $7.19 $7.19 28,498
2020-05-05 $7.22 $7.40 $7.05 $7.16 $7.16 36,186
2020-05-04 $7.33 $7.33 $6.91 $7.04 $7.04 68,544
2020-05-01 $7.53 $7.64 $7.30 $7.38 $7.38 38,766
2020-04-30 $8.06 $8.10 $7.73 $7.73 $7.73 42,841
2020-04-29 $7.97 $8.17 $7.86 $8.10 $8.10 67,016
2020-04-28 $7.56 $7.90 $7.50 $7.77 $7.77 63,503
2020-04-27 $7.17 $7.45 $7.02 $7.38 $7.38 31,926
2020-04-24 $6.93 $7.18 $6.87 $7.17 $7.17 21,003
2020-04-23 $6.74 $7.02 $6.70 $6.94 $6.94 66,603
2020-04-22 $6.69 $6.83 $6.64 $6.80 $6.80 35,258
2020-04-21 $6.71 $6.75 $6.53 $6.64 $6.64 47,558
2020-04-20 $7.01 $7.09 $6.73 $6.85 $6.85 31,532
2020-04-17 $6.77 $7.15 $6.75 $7.10 $7.10 42,593
2020-04-16 $6.96 $7.04 $6.55 $6.63 $6.63 38,099
2020-04-15 $7.02 $7.17 $6.76 $7.07 $7.07 62,024
2020-04-14 $7.15 $7.22 $7.15 $7.16 $7.16 40,634
2020-04-13 $7.25 $7.25 $6.92 $7.15 $7.15 52,580
2020-04-09 $7.76 $7.94 $7.36 $7.51 $7.51 59,475
2020-04-08 $8.27 $8.29 $7.77 $7.86 $7.86 46,620
2020-04-07 $8.74 $8.74 $7.78 $8.20 $8.20 63,091
2020-04-06 $8.10 $8.74 $8.01 $8.69 $8.69 162,903
2020-04-03 $7.50 $8.13 $7.48 $8.07 $8.07 166,288
2020-04-02 $6.41 $7.51 $6.41 $7.51 $7.51 85,803
2020-04-01 $6.82 $6.93 $6.37 $6.43 $6.43 40,572
2020-03-31 $6.98 $7.18 $6.71 $6.96 $6.96 56,621
2020-03-30 $6.99 $7.31 $6.90 $7.28 $7.28 44,690
2020-03-27 $7.07 $7.23 $6.77 $7.07 $7.07 53,540
2020-03-26 $6.35 $7.36 $6.26 $7.36 $7.36 91,919
2020-03-25 $5.89 $6.62 $5.76 $6.40 $6.40 67,939
2020-03-24 $5.45 $5.98 $5.32 $5.98 $5.98 76,856
2020-03-23 $5.40 $5.49 $4.95 $5.31 $5.31 129,573
2020-03-20 $5.58 $5.61 $5.37 $5.47 $5.47 64,964
2020-03-19 $4.80 $5.61 $4.80 $5.59 $5.59 85,011
2020-03-18 $5.13 $5.36 $4.81 $4.91 $4.91 60,420
2020-03-17 $5.00 $5.41 $5.00 $5.41 $5.41 75,841
2020-03-16 $5.41 $5.41 $4.75 $5.06 $5.06 92,438
2020-03-13 $5.50 $5.70 $5.25 $5.37 $5.37 76,806
2020-03-12 $6.00 $6.04 $5.50 $5.51 $5.51 57,722
2020-03-11 $5.91 $6.46 $5.85 $6.19 $6.19 36,896
2020-03-10 $6.19 $6.19 $5.55 $6.02 $6.02 66,261
2020-03-09 $6.47 $6.47 $5.94 $6.17 $6.17 56,447
2020-03-06 $6.72 $6.82 $6.56 $6.65 $6.65 29,114
2020-03-05 $6.65 $7.03 $6.65 $6.79 $6.79 30,992
2020-03-04 $6.63 $6.77 $6.57 $6.73 $6.73 73,489
2020-03-03 $6.63 $6.85 $6.54 $6.63 $6.63 46,804
2020-03-02 $6.67 $6.74 $6.55 $6.68 $6.68 33,523
2020-02-28 $6.66 $6.83 $6.60 $6.66 $6.66 43,791
2020-02-27 $6.93 $7.00 $6.80 $6.86 $6.86 50,687
2020-02-26 $7.31 $7.33 $7.10 $7.14 $7.14 24,777
2020-02-25 $7.55 $7.55 $7.25 $7.28 $7.28 36,123
2020-02-24 $7.53 $7.60 $7.52 $7.53 $7.53 16,998
2020-02-21 $7.72 $7.72 $7.59 $7.63 $7.63 16,277
2020-02-20 $7.68 $7.75 $7.60 $7.69 $7.69 23,204
2020-02-19 $7.67 $7.80 $7.59 $7.67 $7.67 33,983
2020-02-18 $7.70 $7.79 $7.56 $7.63 $7.63 35,148
2020-02-14 $7.80 $7.82 $7.69 $7.76 $7.76 21,356
2020-02-13 $7.90 $7.90 $7.75 $7.79 $7.79 17,148
2020-02-12 $7.75 $7.92 $7.75 $7.89 $7.89 20,222
2020-02-11 $7.65 $7.87 $7.65 $7.77 $7.77 38,781
2020-02-10 $7.70 $7.79 $7.64 $7.78 $7.78 29,336
2020-02-07 $7.66 $7.74 $7.55 $7.71 $7.71 62,240
2020-02-06 $8.04 $8.04 $7.72 $7.77 $7.77 68,045
2020-02-05 $7.87 $8.03 $7.82 $7.94 $7.94 42,408
2020-02-04 $8.15 $8.15 $7.85 $7.87 $7.87 35,746
2020-02-03 $8.05 $8.27 $7.85 $8.06 $8.06 42,262
2020-01-31 $7.76 $8.49 $7.72 $8.11 $8.11 79,295
2020-01-30 $8.16 $8.32 $8.15 $8.18 $8.18 29,662
2020-01-29 $8.03 $8.19 $7.89 $8.17 $8.17 46,951
2020-01-28 $8.53 $8.53 $8.00 $8.11 $8.11 17,921
2020-01-27 $8.45 $8.52 $8.42 $8.42 $8.42 29,036
2020-01-24 $8.54 $8.55 $8.45 $8.51 $8.51 14,571
2020-01-23 $8.50 $8.53 $8.45 $8.49 $8.49 28,409
2020-01-22 $8.59 $8.59 $8.49 $8.53 $8.53 30,475
2020-01-21 $8.27 $8.59 $8.27 $8.48 $8.48 45,382
2020-01-17 $8.60 $8.62 $8.22 $8.32 $8.32 49,117
2020-01-16 $8.36 $8.68 $8.36 $8.63 $8.63 70,499
2020-01-15 $7.69 $8.40 $7.61 $8.35 $8.35 72,530
2020-01-14 $7.61 $7.70 $7.56 $7.65 $7.65 29,170
2020-01-13 $7.34 $7.58 $7.26 $7.58 $7.58 25,099
2020-01-10 $7.15 $7.34 $7.09 $7.31 $7.31 26,713
2020-01-09 $7.15 $7.20 $7.10 $7.13 $7.13 14,426
2020-01-08 $7.02 $7.15 $7.02 $7.09 $7.09 10,239
2020-01-07 $7.05 $7.13 $7.01 $7.05 $7.05 13,876
2020-01-06 $7.06 $7.17 $7.05 $7.05 $7.05 39,155
2020-01-03 $7.08 $7.15 $7.04 $7.04 $7.04 13,885
2020-01-02 $7.12 $7.16 $7.05 $7.14 $7.14 15,167
2019-12-31 $7.01 $7.14 $7.01 $7.09 $7.09 36,730
2019-12-30 $7.01 $7.10 $6.95 $7.07 $7.07 13,689
2019-12-27 $7.21 $7.21 $7.01 $7.07 $7.07 13,261
2019-12-26 $7.11 $7.27 $7.11 $7.16 $7.16 7,612
2019-12-24 $7.12 $7.15 $7.10 $7.15 $7.15 7,360
2019-12-23 $7.04 $7.19 $6.92 $7.08 $7.08 31,694
2019-12-20 $7.11 $7.13 $7.05 $7.07 $7.07 34,471
2019-12-19 $7.18 $7.22 $7.08 $7.10 $7.10 20,159
2019-12-18 $7.27 $7.28 $7.17 $7.19 $7.19 19,158
2019-12-17 $7.27 $7.28 $7.10 $7.22 $7.22 60,216
2019-12-16 $7.32 $7.33 $7.21 $7.25 $7.25 34,561
2019-12-13 $7.19 $7.34 $7.12 $7.25 $7.25 30,471
2019-12-12 $7.39 $7.48 $7.07 $7.15 $7.15 43,973
2019-12-11 $7.31 $7.50 $7.19 $7.45 $7.45 9,505
2019-12-10 $7.30 $7.50 $7.17 $7.25 $7.25 37,655
2019-12-09 $7.23 $7.33 $7.23 $7.32 $7.32 18,243
2019-12-06 $7.28 $7.37 $7.20 $7.26 $7.26 18,313
2019-12-05 $7.28 $7.38 $7.20 $7.21 $7.21 10,096
2019-12-04 $7.19 $7.34 $7.19 $7.30 $7.30 17,292
2019-12-03 $7.26 $7.26 $7.05 $7.19 $7.19 29,842
2019-12-02 $7.42 $7.42 $7.26 $7.34 $7.34 11,278
2019-11-29 $7.35 $7.41 $7.32 $7.32 $7.32 8,703
2019-11-27 $7.45 $7.47 $7.37 $7.39 $7.39 13,593
2019-11-26 $7.50 $7.54 $7.38 $7.41 $7.41 12,047
2019-11-25 $7.35 $7.60 $7.30 $7.53 $7.53 26,892
2019-11-22 $7.36 $7.36 $7.26 $7.30 $7.30 20,989
2019-11-21 $7.44 $7.44 $7.30 $7.33 $7.33 27,744
2019-11-20 $7.53 $7.59 $7.41 $7.41 $7.41 30,313
2019-11-19 $7.51 $7.57 $7.48 $7.54 $7.54 25,543
2019-11-18 $7.52 $7.57 $7.45 $7.54 $7.54 26,707
2019-11-15 $7.60 $7.63 $7.45 $7.57 $7.57 26,692
2019-11-14 $7.64 $7.69 $7.54 $7.57 $7.57 21,366
2019-11-13 $7.65 $7.72 $7.58 $7.62 $7.62 24,322
2019-11-12 $7.60 $7.76 $7.56 $7.70 $7.70 18,944
2019-11-11 $7.73 $7.74 $7.59 $7.61 $7.61 15,837
2019-11-08 $7.79 $7.81 $7.70 $7.70 $7.70 13,634
2019-11-07 $7.79 $7.85 $7.71 $7.80 $7.80 33,748
2019-11-06 $8.00 $8.00 $7.70 $7.70 $7.70 29,508
2019-11-05 $7.99 $8.06 $7.95 $7.98 $7.98 81,918
2019-11-04 $8.01 $8.10 $7.96 $8.03 $8.03 31,240
2019-11-01 $7.84 $7.98 $7.76 $7.95 $7.95 18,792
2019-10-31 $7.78 $7.84 $7.62 $7.82 $7.82 30,545
2019-10-30 $7.70 $7.82 $7.59 $7.80 $7.80 36,750
2019-10-29 $7.68 $7.78 $7.67 $7.70 $7.70 30,674
2019-10-28 $7.77 $7.79 $7.29 $7.71 $7.71 50,482
2019-10-25 $7.30 $7.79 $6.86 $7.70 $7.70 38,865
2019-10-24 $7.69 $7.71 $7.35 $7.38 $7.38 44,244
2019-10-23 $7.67 $7.82 $7.51 $7.63 $7.63 21,991
2019-10-22 $7.70 $7.79 $7.55 $7.67 $7.67 32,542
2019-10-21 $7.64 $7.89 $7.62 $7.75 $7.75 22,505
2019-10-18 $7.56 $7.65 $7.41 $7.58 $7.58 47,246
2019-10-17 $7.61 $7.69 $7.52 $7.59 $7.59 40,566
2019-10-16 $7.62 $7.63 $7.50 $7.54 $7.54 56,902
2019-10-15 $7.69 $7.80 $7.52 $7.56 $7.56 24,964
2019-10-14 $7.74 $7.74 $7.57 $7.62 $7.62 31,957
2019-10-11 $7.81 $7.96 $7.74 $7.80 $7.80 38,328
2019-10-10 $7.90 $7.95 $7.67 $7.68 $7.68 41,787
2019-10-09 $8.02 $8.09 $7.82 $7.85 $7.85 57,033
2019-10-08 $8.30 $8.38 $8.00 $8.01 $8.01 30,747
2019-10-07 $8.54 $8.54 $8.30 $8.30 $8.30 26,066
2019-10-04 $8.52 $8.62 $8.48 $8.60 $8.60 17,711
2019-10-03 $8.56 $8.62 $8.45 $8.48 $8.48 25,981
2019-10-02 $8.64 $8.70 $8.50 $8.62 $8.62 32,746
2019-10-01 $8.74 $8.94 $8.55 $8.56 $8.56 19,817
2019-09-30 $8.68 $8.85 $8.59 $8.76 $8.76 52,044
2019-09-27 $8.77 $8.83 $8.59 $8.60 $8.60 24,578
2019-09-26 $8.77 $8.80 $8.64 $8.71 $8.71 16,018
2019-09-25 $8.55 $8.77 $8.52 $8.70 $8.70 26,703
2019-09-24 $8.63 $8.67 $8.47 $8.59 $8.59 47,254
2019-09-23 $8.45 $8.75 $8.45 $8.62 $8.62 23,602
2019-09-20 $8.55 $8.63 $8.40 $8.41 $8.41 104,991
2019-09-19 $8.97 $9.00 $8.54 $8.55 $8.55 59,992
2019-09-18 $8.98 $9.00 $8.80 $8.94 $8.94 37,775
2019-09-17 $8.77 $9.00 $8.77 $8.95 $8.95 45,685
2019-09-16 $8.65 $8.90 $8.60 $8.83 $8.83 36,313
2019-09-13 $8.85 $8.85 $8.65 $8.68 $8.68 64,388
2019-09-12 $8.75 $8.91 $8.75 $8.85 $8.85 50,002
2019-09-11 $8.48 $8.71 $8.48 $8.70 $8.70 46,119
2019-09-10 $8.39 $8.44 $8.26 $8.42 $8.42 40,857
2019-09-09 $8.44 $8.50 $8.35 $8.39 $8.39 33,184
2019-09-06 $8.30 $8.50 $8.30 $8.46 $8.46 27,404
2019-09-05 $8.50 $8.60 $8.22 $8.25 $8.25 113,175
2019-09-04 $8.31 $8.50 $8.31 $8.45 $8.45 20,071
2019-09-03 $8.39 $8.42 $8.18 $8.18 $8.18 28,129
2019-08-30 $8.41 $8.47 $8.31 $8.40 $8.40 31,261
2019-08-29 $8.46 $8.47 $8.40 $8.41 $8.41 32,910
2019-08-28 $8.40 $8.50 $8.33 $8.40 $8.40 76,437
2019-08-27 $8.35 $8.41 $8.22 $8.23 $8.23 19,565
2019-08-26 $8.23 $8.36 $8.21 $8.32 $8.32 56,968
2019-08-23 $8.25 $8.28 $8.15 $8.18 $8.18 28,835
2019-08-22 $8.33 $8.40 $8.28 $8.31 $8.31 17,781
2019-08-21 $8.52 $8.53 $8.37 $8.37 $8.37 19,440
2019-08-20 $8.64 $8.64 $8.43 $8.44 $8.44 23,398
2019-08-19 $8.39 $8.65 $8.34 $8.61 $8.61 90,247
2019-08-16 $8.29 $8.39 $8.25 $8.36 $8.36 42,257
2019-08-15 $8.25 $8.30 $8.17 $8.24 $8.24 33,873
2019-08-14 $8.24 $8.32 $8.15 $8.26 $8.26 23,439
2019-08-13 $8.00 $8.34 $7.97 $8.30 $8.30 55,137
2019-08-12 $7.93 $8.09 $7.87 $8.07 $8.07 48,751
2019-08-09 $7.96 $8.14 $7.96 $8.00 $8.00 18,852
2019-08-08 $7.93 $8.07 $7.92 $7.99 $7.99 41,925
2019-08-07 $7.81 $7.93 $7.81 $7.89 $7.89 20,443
2019-08-06 $7.84 $7.93 $7.77 $7.85 $7.85 24,842
2019-08-05 $8.01 $8.01 $7.80 $7.83 $7.83 56,320
2019-08-02 $8.12 $8.23 $7.99 $8.12 $8.12 47,560
2019-08-01 $8.18 $8.45 $8.06 $8.15 $8.15 71,360
2019-07-31 $8.16 $8.32 $8.16 $8.22 $8.22 66,729
2019-07-30 $8.18 $8.33 $8.11 $8.16 $8.16 52,880
2019-07-29 $8.31 $8.60 $8.30 $8.30 $8.30 28,047
2019-07-26 $8.85 $8.85 $8.32 $8.34 $8.34 56,406
2019-07-25 $8.91 $9.00 $8.61 $8.92 $8.92 77,242
2019-07-24 $8.43 $8.95 $8.35 $8.92 $8.92 54,998
2019-07-23 $8.29 $8.45 $8.07 $8.41 $8.41 31,933
2019-07-22 $8.20 $8.42 $8.19 $8.26 $8.26 34,511
2019-07-19 $7.94 $8.15 $7.91 $8.13 $8.13 25,772
2019-07-18 $8.15 $8.15 $7.95 $7.97 $7.97 39,906
2019-07-17 $7.97 $8.20 $7.95 $8.04 $8.04 30,681
2019-07-16 $8.15 $8.15 $7.94 $7.95 $7.95 70,395
2019-07-15 $8.42 $8.42 $7.94 $8.10 $8.10 280,754
2019-07-12 $8.55 $8.60 $8.40 $8.40 $8.40 92,712
2019-07-11 $8.56 $8.63 $8.46 $8.56 $8.56 28,467
2019-07-10 $8.60 $8.60 $8.45 $8.49 $8.49 27,975
2019-07-09 $8.61 $8.61 $8.30 $8.57 $8.57 50,669
2019-07-08 $8.65 $8.70 $8.61 $8.64 $8.64 28,665
2019-07-05 $8.65 $8.70 $8.53 $8.68 $8.68 35,626
2019-07-03 $8.61 $8.75 $8.58 $8.70 $8.70 29,332
2019-07-02 $8.65 $8.75 $8.50 $8.72 $8.72 35,447
2019-07-01 $8.56 $8.89 $8.56 $8.75 $8.75 221,949
2019-06-28 $8.67 $8.71 $8.40 $8.57 $8.57 1,571,740
2019-06-27 $8.74 $8.75 $8.44 $8.68 $8.68 105,103
2019-06-26 $8.73 $8.75 $8.55 $8.74 $8.74 55,407
2019-06-25 $8.70 $8.77 $8.21 $8.45 $8.45 35,725
2019-06-24 $8.70 $8.75 $8.49 $8.70 $8.70 52,937
2019-06-21 $8.60 $8.70 $8.29 $8.63 $8.63 38,434
2019-06-20 $8.70 $8.89 $8.65 $8.70 $8.70 54,619
2019-06-19 $8.17 $8.70 $8.17 $8.70 $8.70 107,924
2019-06-18 $8.40 $8.40 $8.16 $8.20 $8.20 33,474
2019-06-17 $8.16 $8.35 $8.00 $8.30 $8.30 38,268
2019-06-14 $8.10 $8.23 $8.00 $8.00 $8.00 27,355
2019-06-13 $8.21 $8.45 $8.11 $8.12 $8.12 190,226
2019-06-12 $8.00 $8.39 $8.00 $8.24 $8.24 57,112
2019-06-11 $7.92 $8.21 $7.90 $8.15 $8.15 40,850
2019-06-10 $8.11 $8.24 $7.86 $7.92 $7.92 51,922
2019-06-07 $8.35 $8.36 $8.01 $8.01 $8.01 75,686
2019-06-06 $8.33 $8.50 $8.32 $8.32 $8.32 105,098
2019-06-05 $8.25 $8.40 $8.18 $8.33 $8.33 44,534
2019-06-04 $8.29 $8.30 $8.13 $8.13 $8.13 30,215
2019-06-03 $8.30 $8.30 $8.15 $8.24 $8.24 25,800
2019-05-31 $8.24 $8.34 $8.15 $8.32 $8.32 82,028
2019-05-30 $8.20 $8.27 $8.05 $8.27 $8.27 60,068
2019-05-29 $7.97 $8.20 $7.87 $8.15 $8.15 61,527
2019-05-28 $7.50 $8.00 $7.30 $7.96 $7.96 87,257
2019-05-24 $7.54 $7.55 $7.49 $7.54 $7.54 12,504
2019-05-23 $7.47 $7.60 $7.32 $7.51 $7.51 48,305
2019-05-22 $7.40 $7.59 $7.40 $7.55 $7.55 55,552
2019-05-21 $7.25 $7.56 $7.25 $7.45 $7.45 37,068
2019-05-20 $7.28 $7.33 $7.23 $7.25 $7.25 33,673
2019-05-17 $7.40 $7.45 $7.27 $7.38 $7.38 22,767
2019-05-16 $7.35 $7.56 $7.25 $7.47 $7.47 65,470
2019-05-15 $7.35 $7.56 $7.26 $7.36 $7.36 39,586
2019-05-14 $7.56 $7.60 $7.31 $7.41 $7.41 51,026
2019-05-13 $7.78 $7.78 $7.50 $7.57 $7.57 51,397
2019-05-10 $7.85 $8.00 $7.75 $7.96 $7.96 55,438
2019-05-09 $7.89 $7.97 $7.80 $7.91 $7.91 34,694
2019-05-08 $7.74 $8.04 $7.73 $8.02 $8.02 75,978
2019-05-07 $7.50 $7.98 $7.50 $7.80 $7.80 86,747
2019-05-06 $7.95 $8.04 $7.45 $7.46 $7.46 62,749
2019-05-03 $7.96 $8.29 $7.96 $8.13 $8.13 35,730
2019-05-02 $8.13 $8.15 $7.95 $7.96 $7.96 68,343
2019-05-01 $8.13 $8.15 $8.05 $8.11 $8.11 51,263
2019-04-30 $8.13 $8.15 $8.06 $8.13 $8.13 53,090
2019-04-29 $8.20 $8.32 $8.10 $8.18 $8.18 31,286
2019-04-26 $8.10 $8.20 $8.10 $8.16 $8.16 25,804
2019-04-25 $8.13 $8.19 $8.07 $8.08 $8.08 17,244
2019-04-24 $8.04 $8.20 $8.04 $8.09 $8.09 25,146
2019-04-23 $8.10 $8.17 $8.00 $8.00 $8.00 30,809
2019-04-22 $8.10 $8.18 $8.00 $8.04 $8.04 23,970
2019-04-18 $7.93 $8.10 $7.93 $8.08 $8.08 19,178
2019-04-17 $7.96 $8.06 $7.92 $7.97 $7.97 16,261
2019-04-16 $7.80 $7.95 $7.80 $7.86 $7.86 13,732
2019-04-15 $8.00 $8.03 $7.80 $7.80 $7.80 19,496
2019-04-12 $8.04 $8.10 $8.00 $8.10 $8.10 11,688
2019-04-11 $8.06 $8.16 $8.04 $8.05 $8.05 15,658
2019-04-10 $8.12 $8.13 $8.05 $8.08 $8.08 9,816
2019-04-09 $8.10 $8.16 $7.96 $8.10 $8.10 15,516
2019-04-08 $8.09 $8.20 $8.07 $8.18 $8.18 5,081
2019-04-05 $8.21 $8.22 $8.05 $8.05 $8.05 6,909
2019-04-04 $8.03 $8.22 $8.03 $8.12 $8.12 10,667
2019-04-03 $7.99 $8.29 $7.99 $8.15 $8.15 23,691
2019-04-02 $7.89 $7.97 $7.77 $7.92 $7.92 18,588
2019-04-01 $7.77 $7.94 $7.76 $7.84 $7.84 12,712
2019-03-29 $7.78 $7.83 $7.71 $7.77 $7.77 9,054
2019-03-28 $7.81 $7.96 $7.67 $7.67 $7.67 15,105
2019-03-27 $7.94 $7.99 $7.75 $7.83 $7.83 17,412
2019-03-26 $7.90 $8.04 $7.90 $7.97 $7.97 5,318
2019-03-25 $7.91 $7.96 $7.88 $7.89 $7.89 8,317
2019-03-22 $8.28 $8.28 $7.98 $7.98 $7.98 13,172
2019-03-21 $8.11 $8.42 $8.10 $8.28 $8.28 15,024
2019-03-20 $8.27 $8.48 $8.06 $8.14 $8.14 20,487
2019-03-19 $7.97 $8.42 $7.92 $8.22 $8.22 47,449
2019-03-18 $7.89 $7.96 $7.86 $7.89 $7.89 7,407
2019-03-15 $7.81 $8.00 $7.78 $7.87 $7.87 18,816
2019-03-14 $7.82 $7.88 $7.76 $7.78 $7.78 9,495
2019-03-13 $7.80 $7.94 $7.75 $7.85 $7.85 13,000
2019-03-12 $7.92 $7.98 $7.79 $7.80 $7.80 17,696
2019-03-11 $7.85 $7.99 $7.77 $7.91 $7.91 9,717
2019-03-08 $7.81 $7.95 $7.49 $7.82 $7.82 34,104
2019-03-07 $7.86 $8.00 $7.75 $7.89 $7.89 25,120
2019-03-06 $8.07 $8.07 $7.79 $7.85 $7.85 38,962
2019-03-05 $8.05 $8.14 $7.99 $8.14 $8.14 23,642
2019-03-04 $8.04 $8.11 $8.03 $8.10 $8.10 21,869
2019-03-01 $8.10 $8.10 $7.99 $8.05 $8.05 57,112
2019-02-28 $7.91 $8.15 $7.91 $8.10 $8.10 85,995
2019-02-27 $8.17 $8.19 $7.71 $8.17 $8.17 51,398
2019-02-26 $8.10 $8.20 $8.05 $8.17 $8.17 98,786
2019-02-25 $8.10 $8.15 $8.03 $8.12 $8.12 28,229
2019-02-22 $8.05 $8.15 $8.05 $8.13 $8.13 63,001
2019-02-21 $8.13 $8.15 $8.07 $8.13 $8.13 32,519
2019-02-20 $8.10 $8.14 $7.84 $8.09 $8.09 60,906
2019-02-19 $8.09 $8.15 $8.03 $8.05 $8.05 26,639
2019-02-15 $7.92 $8.20 $7.88 $8.18 $8.18 137,163
2019-02-14 $7.96 $7.98 $7.95 $7.96 $7.96 18,894
2019-02-13 $7.99 $7.99 $7.85 $7.98 $7.98 46,345
2019-02-12 $7.95 $7.97 $7.73 $7.97 $7.97 30,903
2019-02-11 $7.97 $7.97 $7.60 $7.97 $7.97 40,489
2019-02-08 $7.91 $8.00 $7.77 $7.96 $7.96 36,032
2019-02-07 $7.81 $7.99 $7.79 $7.91 $7.91 26,317
2019-02-06 $7.65 $8.00 $7.62 $7.81 $7.81 86,875
2019-02-05 $7.89 $7.90 $7.48 $7.67 $7.67 96,980
2019-02-04 $7.66 $7.97 $7.60 $7.88 $7.88 41,095
2019-02-01 $7.72 $7.72 $7.20 $7.66 $7.66 61,663
2019-01-31 $7.65 $7.79 $7.50 $7.71 $7.71 50,731
2019-01-30 $8.25 $8.25 $7.53 $7.65 $7.65 215,327
2019-01-29 $8.55 $8.74 $8.14 $8.22 $8.22 58,983
2019-01-28 $8.85 $8.85 $8.34 $8.53 $8.53 91,216
2019-01-25 $8.50 $9.00 $8.37 $8.86 $8.86 280,558
2019-01-24 $8.32 $8.59 $8.16 $8.45 $8.45 57,416
2019-01-23 $8.00 $8.25 $7.95 $8.24 $8.24 71,305
2019-01-22 $7.78 $8.00 $7.53 $7.99 $7.99 58,044
2019-01-18 $7.47 $7.78 $7.29 $7.78 $7.78 34,119
2019-01-17 $7.25 $7.42 $7.03 $7.42 $7.42 26,857
2019-01-16 $7.18 $7.50 $7.09 $7.30 $7.30 18,652
2019-01-15 $7.03 $8.10 $7.00 $7.23 $7.23 92,011
2019-01-14 $6.76 $6.78 $6.65 $6.73 $6.73 13,124
2019-01-11 $6.70 $6.79 $6.35 $6.72 $6.72 19,503
2019-01-10 $6.09 $6.75 $6.09 $6.70 $6.70 35,006
2019-01-09 $5.90 $6.32 $5.90 $6.07 $6.07 32,184
2019-01-08 $5.82 $5.90 $5.75 $5.86 $5.86 18,087
2019-01-07 $5.66 $5.90 $5.66 $5.77 $5.77 14,352
2019-01-04 $5.32 $5.70 $5.20 $5.67 $5.67 31,772
2019-01-03 $5.30 $5.31 $5.17 $5.30 $5.30 7,847
2019-01-02 $5.13 $5.39 $5.13 $5.33 $5.33 17,838
2018-12-31 $5.03 $5.23 $5.00 $5.14 $5.14 37,414
2018-12-28 $4.80 $5.11 $4.80 $5.02 $5.02 24,059
2018-12-27 $5.22 $5.23 $4.62 $4.80 $4.80 338,112
2018-12-26 $4.80 $5.23 $4.80 $5.00 $5.00 18,545
2018-12-24 $4.77 $4.93 $4.70 $4.90 $4.90 17,540
2018-12-21 $5.05 $5.25 $4.74 $4.74 $4.74 103,386
2018-12-20 $5.10 $5.12 $5.00 $5.00 $5.00 36,030
2018-12-19 $5.05 $5.18 $5.01 $5.05 $5.05 19,667
2018-12-18 $5.33 $5.33 $5.04 $5.05 $5.05 28,124
2018-12-17 $5.42 $5.73 $5.17 $5.18 $5.18 38,978
2018-12-14 $5.50 $5.55 $5.37 $5.37 $5.37 11,119
2018-12-13 $5.83 $5.86 $5.50 $5.50 $5.50 10,255
2018-12-12 $5.87 $5.95 $5.79 $5.85 $5.85 20,567
2018-12-11 $5.58 $5.88 $5.58 $5.82 $5.82 16,083
2018-12-10 $5.52 $5.59 $5.40 $5.52 $5.52 51,631
2018-12-07 $5.58 $5.71 $5.51 $5.51 $5.51 9,760
2018-12-06 $5.69 $5.71 $5.57 $5.59 $5.59 26,295
2018-12-04 $5.75 $5.82 $5.73 $5.73 $5.73 33,281
2018-12-03 $5.77 $5.85 $5.75 $5.77 $5.77 13,567
2018-11-30 $5.65 $5.93 $5.65 $5.68 $5.68 27,674
2018-11-29 $5.73 $5.86 $5.65 $5.66 $5.66 32,462
2018-11-28 $5.62 $5.83 $5.62 $5.73 $5.73 12,701
2018-11-27 $5.67 $5.74 $5.62 $5.62 $5.62 16,267
2018-11-26 $5.68 $5.80 $5.65 $5.75 $5.75 63,148
2018-11-23 $5.56 $5.69 $5.55 $5.69 $5.69 5,680
2018-11-21 $5.44 $5.68 $5.37 $5.62 $5.62 18,328
2018-11-20 $5.54 $5.69 $5.45 $5.45 $5.45 9,987
2018-11-19 $5.77 $5.79 $5.60 $5.60 $5.60 10,882
2018-11-16 $5.85 $5.86 $5.75 $5.80 $5.80 28,724
2018-11-15 $5.67 $5.93 $5.67 $5.83 $5.83 15,450
2018-11-14 $5.54 $5.74 $5.52 $5.69 $5.69 18,660
2018-11-13 $5.51 $5.81 $5.37 $5.55 $5.55 15,886
2018-11-12 $5.74 $5.74 $5.35 $5.52 $5.52 45,748
2018-11-09 $5.83 $5.83 $5.60 $5.70 $5.70 27,809
2018-11-08 $6.01 $6.10 $5.76 $5.76 $5.76 39,119
2018-11-07 $5.98 $6.05 $5.93 $6.03 $6.03 106,369
2018-11-06 $5.95 $5.99 $5.93 $5.99 $5.99 37,428
2018-11-05 $5.98 $6.01 $5.90 $5.91 $5.91 17,504
2018-11-02 $5.97 $6.03 $5.95 $5.98 $5.98 22,343
2018-11-01 $5.97 $6.03 $5.93 $5.94 $5.94 16,841
2018-10-31 $6.00 $6.06 $5.90 $5.91 $5.91 14,757
2018-10-30 $5.97 $6.05 $5.91 $6.00 $6.00 24,113
2018-10-29 $5.76 $6.09 $5.76 $5.91 $5.91 24,273
2018-10-26 $6.55 $6.55 $6.00 $6.00 $6.00 23,845
2018-10-25 $6.05 $6.25 $6.05 $6.15 $6.15 15,365
2018-10-24 $6.27 $6.49 $6.05 $6.05 $6.05 29,782
2018-10-23 $6.00 $6.36 $6.00 $6.26 $6.26 86,895
2018-10-22 $6.10 $6.13 $6.00 $6.01 $6.01 41,532
2018-10-19 $6.30 $6.30 $6.15 $6.15 $6.15 24,279
2018-10-18 $6.40 $6.42 $6.27 $6.27 $6.27 19,753
2018-10-17 $6.50 $6.50 $6.40 $6.43 $6.43 44,878
2018-10-16 $6.65 $6.65 $6.45 $6.45 $6.45 17,510
2018-10-15 $6.48 $6.55 $6.44 $6.47 $6.47 7,584
2018-10-12 $6.53 $6.58 $6.42 $6.45 $6.45 51,972
2018-10-11 $6.56 $6.70 $6.51 $6.51 $6.51 19,990
2018-10-10 $6.67 $6.67 $6.56 $6.58 $6.58 30,304
2018-10-09 $6.71 $6.74 $6.66 $6.66 $6.66 17,557
2018-10-08 $6.87 $6.91 $6.75 $6.75 $6.75 40,253
2018-10-05 $6.84 $6.94 $6.75 $6.87 $6.87 17,019
2018-10-04 $7.06 $7.06 $6.84 $6.85 $6.85 17,395
2018-10-03 $6.82 $7.10 $6.82 $7.05 $7.05 12,625
2018-10-02 $6.90 $6.94 $6.77 $6.86 $6.86 73,170
2018-10-01 $6.91 $7.03 $6.87 $6.90 $6.90 8,882
2018-09-28 $6.79 $7.16 $6.75 $6.90 $6.90 15,100
2018-09-27 $6.81 $6.85 $6.74 $6.78 $6.78 17,465
2018-09-26 $6.94 $6.94 $6.73 $6.76 $6.76 10,445
2018-09-25 $6.81 $6.84 $6.75 $6.79 $6.79 11,423
2018-09-24 $6.84 $6.94 $6.73 $6.84 $6.84 11,075
2018-09-21 $6.60 $6.88 $6.60 $6.88 $6.88 55,871
2018-09-20 $6.54 $6.69 $6.50 $6.63 $6.63 12,826
2018-09-19 $6.51 $6.56 $6.50 $6.51 $6.51 16,199
2018-09-18 $6.55 $6.63 $6.46 $6.51 $6.51 21,165
2018-09-17 $6.40 $6.50 $6.35 $6.44 $6.44 34,271
2018-09-14 $6.40 $6.46 $6.38 $6.40 $6.40 17,261
2018-09-13 $6.25 $6.44 $6.25 $6.31 $6.31 19,875
2018-09-12 $6.40 $6.50 $6.25 $6.25 $6.25 21,170
2018-09-11 $6.59 $6.65 $6.45 $6.45 $6.45 13,947
2018-09-10 $6.81 $6.88 $6.60 $6.60 $6.60 21,374
2018-09-07 $6.92 $7.00 $6.88 $6.88 $6.88 10,313
2018-09-06 $7.22 $7.31 $6.95 $6.95 $6.95 27,312
2018-09-05 $7.24 $7.39 $7.16 $7.23 $7.23 11,471
2018-09-04 $6.97 $7.31 $6.97 $7.24 $7.24 26,080
2018-08-31 $6.90 $7.06 $6.90 $7.01 $7.01 48,104
2018-08-30 $6.95 $7.00 $6.82 $6.94 $6.94 50,305
2018-08-29 $6.63 $6.99 $6.62 $6.96 $6.96 31,520
2018-08-28 $6.57 $6.71 $6.56 $6.60 $6.60 21,690
2018-08-27 $6.61 $6.74 $6.55 $6.56 $6.56 25,037
2018-08-24 $6.57 $6.75 $6.57 $6.65 $6.65 21,917
2018-08-23 $6.65 $7.09 $6.50 $6.62 $6.62 115,208
2018-08-22 $6.29 $6.64 $6.27 $6.60 $6.60 45,856
2018-08-21 $6.46 $6.59 $6.16 $6.32 $6.32 39,912
2018-08-20 $6.47 $6.58 $6.46 $6.46 $6.46 9,833
2018-08-17 $6.48 $6.72 $6.41 $6.48 $6.48 11,496
2018-08-16 $6.32 $6.74 $6.32 $6.50 $6.50 126,035
2018-08-15 $6.34 $6.35 $6.02 $6.35 $6.35 84,178
2018-08-14 $6.48 $6.54 $6.25 $6.35 $6.35 36,833
2018-08-13 $6.66 $6.71 $6.47 $6.48 $6.48 29,263
2018-08-10 $6.56 $6.69 $6.56 $6.67 $6.67 7,136
2018-08-09 $6.68 $6.81 $6.56 $6.56 $6.56 19,546
2018-08-08 $6.88 $6.88 $6.67 $6.67 $6.67 20,275
2018-08-07 $6.80 $6.95 $6.77 $6.89 $6.89 9,535
2018-08-06 $6.95 $7.03 $6.77 $6.82 $6.82 14,827
2018-08-03 $7.00 $7.03 $6.95 $7.00 $7.00 8,989
2018-08-02 $6.87 $7.03 $6.87 $7.01 $7.01 11,820
2018-08-01 $6.84 $6.96 $6.83 $6.89 $6.89 17,600
2018-07-31 $6.69 $6.95 $6.66 $6.85 $6.85 141,227
2018-07-30 $7.06 $7.06 $6.63 $6.70 $6.70 126,659
2018-07-27 $7.19 $7.19 $7.01 $7.07 $7.07 38,242
2018-07-26 $7.09 $7.20 $7.01 $7.16 $7.16 29,673
2018-07-25 $7.20 $7.23 $7.08 $7.12 $7.12 18,604
2018-07-24 $7.20 $7.33 $7.17 $7.21 $7.21 22,405
2018-07-23 $7.33 $7.35 $7.17 $7.21 $7.21 22,918
2018-07-20 $7.30 $7.44 $7.30 $7.33 $7.33 5,414
2018-07-19 $7.20 $7.41 $7.20 $7.33 $7.33 19,847
2018-07-18 $7.21 $7.32 $7.16 $7.19 $7.19 13,385
2018-07-17 $7.27 $7.34 $7.21 $7.23 $7.23 12,048
2018-07-16 $7.34 $7.34 $7.21 $7.27 $7.27 15,149
2018-07-13 $7.18 $7.31 $7.18 $7.26 $7.26 11,704
2018-07-12 $7.26 $7.36 $7.12 $7.15 $7.15 18,886
2018-07-11 $7.46 $7.47 $7.25 $7.27 $7.27 15,301
2018-07-10 $7.41 $7.55 $7.41 $7.46 $7.46 14,895
2018-07-09 $7.42 $7.47 $7.32 $7.39 $7.39 15,733
2018-07-06 $7.30 $7.47 $7.25 $7.39 $7.39 21,743
2018-07-05 $7.28 $7.41 $7.27 $7.29 $7.29 71,847
2018-07-03 $7.57 $7.59 $7.21 $7.25 $7.25 23,136
2018-07-02 $7.48 $7.69 $7.48 $7.60 $7.60 9,998
2018-06-29 $7.59 $7.65 $7.50 $7.52 $7.52 12,690
2018-06-28 $7.63 $7.72 $7.56 $7.58 $7.58 20,982
2018-06-27 $7.86 $7.95 $7.64 $7.64 $7.64 29,727
2018-06-26 $7.16 $7.97 $7.16 $7.86 $7.86 36,883
2018-06-25 $7.15 $7.27 $7.13 $7.19 $7.19 63,726
2018-06-22 $7.45 $7.59 $7.11 $7.13 $7.13 1,510,131
2018-06-21 $7.68 $7.78 $7.40 $7.45 $7.45 60,427
2018-06-20 $7.69 $7.76 $7.61 $7.65 $7.65 55,053
2018-06-19 $7.76 $7.76 $7.61 $7.66 $7.66 45,371
2018-06-18 $7.80 $7.81 $7.61 $7.78 $7.78 31,234
2018-06-15 $7.62 $7.89 $7.62 $7.81 $7.81 57,421
2018-06-14 $7.88 $7.95 $7.54 $7.68 $7.68 33,546
2018-06-13 $7.82 $8.06 $7.75 $7.87 $7.87 37,242
2018-06-12 $7.79 $8.07 $7.73 $7.83 $7.83 48,771
2018-06-11 $7.63 $7.89 $7.58 $7.83 $7.83 52,034
2018-06-08 $7.64 $7.68 $7.60 $7.64 $7.64 39,365
2018-06-07 $7.71 $7.72 $7.57 $7.66 $7.66 61,502
2018-06-06 $7.68 $7.68 $7.56 $7.65 $7.65 27,913
2018-06-05 $7.70 $7.70 $7.51 $7.65 $7.65 28,413
2018-06-04 $7.64 $7.69 $7.53 $7.60 $7.60 21,842
2018-06-01 $7.65 $7.66 $7.47 $7.63 $7.63 35,061
2018-05-31 $7.58 $7.74 $7.58 $7.62 $7.62 32,299
2018-05-30 $7.47 $7.68 $7.37 $7.62 $7.62 57,812
2018-05-29 $7.50 $7.53 $7.31 $7.52 $7.52 49,402
2018-05-25 $7.46 $7.58 $7.44 $7.53 $7.53 25,606
2018-05-24 $7.38 $7.45 $7.38 $7.43 $7.43 49,033
2018-05-23 $7.42 $7.42 $7.31 $7.38 $7.38 23,549
2018-05-22 $7.52 $7.58 $7.38 $7.42 $7.42 60,546
2018-05-21 $7.50 $7.57 $7.46 $7.53 $7.53 30,464
2018-05-18 $7.52 $7.64 $7.46 $7.51 $7.51 45,625
2018-05-17 $7.43 $7.53 $7.36 $7.52 $7.52 44,560
2018-05-16 $7.32 $7.55 $7.32 $7.48 $7.48 28,488
2018-05-15 $7.26 $7.37 $7.23 $7.30 $7.30 22,524
2018-05-14 $7.47 $7.58 $7.20 $7.22 $7.22 39,407
2018-05-11 $7.58 $7.66 $7.45 $7.47 $7.47 19,939
2018-05-10 $7.84 $7.84 $7.58 $7.60 $7.60 38,760
2018-05-09 $7.72 $7.92 $7.72 $7.88 $7.88 21,917
2018-05-08 $7.71 $7.82 $7.60 $7.82 $7.82 16,705
2018-05-07 $7.50 $7.79 $7.50 $7.70 $7.70 16,034
2018-05-04 $7.20 $7.70 $7.20 $7.56 $7.56 29,854
2018-05-03 $7.38 $7.40 $7.15 $7.16 $7.16 30,908
2018-05-02 $7.36 $7.66 $7.33 $7.37 $7.37 38,328
2018-05-01 $7.61 $7.61 $7.29 $7.37 $7.37 12,385
2018-04-30 $7.35 $7.40 $7.22 $7.33 $7.33 23,188
2018-04-27 $7.46 $7.46 $7.31 $7.36 $7.36 11,512
2018-04-26 $7.41 $7.55 $7.41 $7.46 $7.46 17,818
2018-04-25 $7.35 $7.64 $7.35 $7.40 $7.40 18,039
2018-04-24 $7.50 $7.68 $7.36 $7.40 $7.40 30,163
2018-04-23 $7.72 $7.73 $7.40 $7.48 $7.48 24,929
2018-04-20 $7.75 $7.81 $7.71 $7.73 $7.73 17,095
2018-04-19 $7.86 $7.86 $7.62 $7.83 $7.83 15,130
2018-04-18 $7.85 $7.97 $7.68 $7.88 $7.88 20,849
2018-04-17 $7.70 $7.93 $7.70 $7.84 $7.84 21,990
2018-04-16 $7.74 $7.78 $7.60 $7.65 $7.65 17,697
2018-04-13 $7.56 $7.72 $7.45 $7.68 $7.68 14,033
2018-04-12 $7.67 $7.67 $7.48 $7.55 $7.55 16,107
2018-04-11 $7.40 $7.66 $7.35 $7.55 $7.55 17,825
2018-04-10 $7.49 $7.61 $7.35 $7.45 $7.45 23,478
2018-04-09 $7.32 $7.68 $7.32 $7.41 $7.41 22,109
2018-04-06 $7.40 $7.50 $7.25 $7.27 $7.27 21,746
2018-04-05 $7.47 $7.47 $7.34 $7.45 $7.45 15,109
2018-04-04 $7.23 $7.52 $7.23 $7.48 $7.48 11,840
2018-04-03 $7.19 $7.36 $7.06 $7.31 $7.31 43,903
2018-04-02 $7.41 $7.67 $7.10 $7.19 $7.19 47,604
2018-03-29 $7.65 $7.89 $7.40 $7.41 $7.41 74,873
2018-03-28 $7.65 $7.85 $7.63 $7.64 $7.64 28,340
2018-03-27 $8.41 $8.41 $7.71 $7.74 $7.74 35,759
2018-03-26 $8.09 $8.43 $8.09 $8.39 $8.39 22,743
2018-03-23 $8.38 $8.43 $8.10 $8.10 $8.10 28,049
2018-03-22 $8.36 $8.43 $8.35 $8.35 $8.35 17,503
2018-03-21 $8.39 $8.43 $8.35 $8.40 $8.40 21,912
2018-03-20 $8.38 $8.47 $8.38 $8.40 $8.40 27,282
2018-03-19 $8.57 $8.70 $8.35 $8.57 $8.57 28,714
2018-03-16 $8.60 $8.77 $8.55 $8.64 $8.64 51,352
2018-03-15 $8.71 $8.86 $8.60 $8.61 $8.61 19,849
2018-03-14 $8.88 $8.88 $8.22 $8.70 $8.70 42,317
2018-03-13 $8.94 $8.94 $8.84 $8.87 $8.87 49,960
2018-03-12 $8.90 $8.94 $8.78 $8.93 $8.93 51,785
2018-03-09 $8.72 $8.90 $8.60 $8.88 $8.88 29,452
2018-03-08 $8.36 $8.79 $8.31 $8.68 $8.68 50,712
2018-03-07 $7.86 $8.40 $7.70 $8.37 $8.37 53,853
2018-03-06 $7.93 $7.97 $7.81 $7.92 $7.92 24,441
2018-03-05 $7.90 $8.00 $7.81 $7.93 $7.93 23,058
2018-03-02 $7.58 $7.98 $7.58 $7.91 $7.91 25,697
2018-03-01 $7.55 $7.73 $7.51 $7.66 $7.66 26,085
2018-02-28 $7.94 $8.00 $7.53 $7.56 $7.56 43,749
2018-02-27 $7.85 $8.00 $7.85 $7.93 $7.93 52,852
2018-02-26 $7.93 $7.98 $7.84 $7.90 $7.90 20,793
2018-02-23 $7.89 $7.95 $7.64 $7.92 $7.92 20,083
2018-02-22 $7.76 $7.95 $7.69 $7.83 $7.83 18,411
2018-02-21 $7.82 $7.92 $7.69 $7.75 $7.75 22,491
2018-02-20 $7.80 $7.91 $7.71 $7.79 $7.79 22,846
2018-02-16 $7.76 $8.00 $7.61 $7.81 $7.81 35,119
2018-02-15 $7.60 $7.90 $7.52 $7.79 $7.79 20,387
2018-02-14 $7.60 $7.65 $7.36 $7.58 $7.58 72,466
2018-02-13 $7.68 $7.74 $7.56 $7.64 $7.64 33,421
2018-02-12 $7.74 $7.93 $7.61 $7.75 $7.75 47,381
2018-02-09 $7.29 $7.80 $7.29 $7.73 $7.73 51,191
2018-02-08 $7.29 $7.32 $7.20 $7.23 $7.23 29,138
2018-02-07 $7.21 $7.39 $7.10 $7.27 $7.27 88,372
2018-02-06 $7.16 $7.54 $7.10 $7.23 $7.23 58,429
2018-02-05 $7.60 $7.74 $7.28 $7.29 $7.29 52,865
2018-02-02 $7.95 $8.01 $7.60 $7.64 $7.64 92,987
2018-02-01 $8.00 $8.05 $7.97 $7.98 $7.98 37,424
2018-01-31 $8.05 $8.13 $7.95 $8.03 $8.03 74,776
2018-01-30 $7.97 $8.09 $7.93 $8.01 $8.01 72,350
2018-01-29 $8.08 $8.24 $7.91 $8.09 $8.09 96,856
2018-01-26 $8.45 $8.45 $8.11 $8.12 $8.12 126,102
2018-01-25 $8.70 $8.75 $8.60 $8.65 $8.65 76,013
2018-01-24 $8.53 $8.70 $8.50 $8.69 $8.69 108,458
2018-01-23 $8.45 $8.53 $8.45 $8.53 $8.53 138,655
2018-01-22 $8.46 $8.49 $8.16 $8.38 $8.38 38,259
2018-01-19 $8.15 $8.50 $8.10 $8.47 $8.47 64,032
2018-01-18 $8.15 $8.24 $8.11 $8.16 $8.16 44,097
2018-01-17 $8.22 $8.24 $8.02 $8.16 $8.16 47,770
2018-01-16 $8.26 $8.35 $8.14 $8.17 $8.17 77,773
2018-01-12 $8.12 $8.29 $8.07 $8.25 $8.25 43,262
2018-01-11 $7.92 $8.14 $7.92 $8.09 $8.09 18,333
2018-01-10 $7.94 $8.02 $7.91 $7.94 $7.94 21,979
2018-01-09 $8.03 $8.04 $7.92 $7.94 $7.94 24,061
2018-01-08 $7.98 $8.07 $7.93 $8.07 $8.07 30,416
2018-01-05 $8.11 $8.11 $8.00 $8.04 $8.04 16,568
2018-01-04 $8.05 $8.13 $7.94 $8.08 $8.08 21,988
2018-01-03 $8.00 $8.14 $7.96 $8.02 $8.02 34,426
2018-01-02 $7.93 $8.08 $7.93 $8.01 $8.01 37,809
2017-12-29 $7.93 $8.02 $7.90 $7.96 $7.96 75,150
2017-12-28 $7.91 $8.14 $7.90 $8.02 $8.02 77,793
2017-12-27 $8.08 $8.24 $8.00 $8.01 $8.01 60,156
2017-12-26 $7.95 $8.32 $7.87 $8.24 $8.24 60,406
2017-12-22 $8.20 $8.31 $8.00 $8.02 $8.02 96,934
2017-12-21 $7.96 $8.43 $7.96 $8.38 $8.38 158,642
2017-12-20 $8.01 $8.10 $7.89 $8.04 $8.04 105,461
2017-12-19 $7.75 $8.12 $7.70 $8.01 $8.01 132,920
2017-12-18 $7.47 $7.81 $7.47 $7.75 $7.75 137,189
2017-12-15 $7.17 $7.52 $7.15 $7.46 $7.46 95,733
2017-12-14 $7.20 $7.28 $7.13 $7.18 $7.18 18,171
2017-12-13 $7.20 $7.41 $7.20 $7.20 $7.20 45,200
2017-12-12 $7.18 $7.38 $7.17 $7.19 $7.19 35,009
2017-12-11 $7.00 $7.25 $6.98 $7.21 $7.21 50,200
2017-12-08 $7.21 $7.25 $7.01 $7.01 $7.01 48,394
2017-12-07 $7.20 $7.48 $7.18 $7.22 $7.22 18,926
2017-12-06 $7.44 $7.44 $7.16 $7.20 $7.20 36,841
2017-12-05 $7.63 $7.63 $7.30 $7.44 $7.44 50,285
2017-12-04 $7.71 $7.93 $7.45 $7.45 $7.45 39,696
2017-12-01 $7.94 $7.94 $7.41 $7.61 $7.61 57,755
2017-11-30 $8.12 $8.12 $7.95 $7.97 $7.97 51,238
2017-11-29 $8.20 $8.27 $7.91 $8.03 $8.03 60,763
2017-11-28 $8.22 $8.23 $8.03 $8.19 $8.19 41,948
2017-11-27 $8.45 $8.45 $8.06 $8.09 $8.09 49,869
2017-11-24 $8.42 $8.47 $8.42 $8.44 $8.44 17,546
2017-11-22 $8.15 $8.65 $8.15 $8.42 $8.42 151,997
2017-11-21 $8.06 $8.14 $8.00 $8.10 $8.10 74,636
2017-11-20 $8.00 $8.06 $7.92 $8.04 $8.04 40,528
2017-11-17 $8.01 $8.05 $7.91 $8.01 $8.01 36,372
2017-11-16 $7.97 $8.10 $7.93 $8.04 $8.04 81,330
2017-11-15 $7.91 $7.94 $7.78 $7.89 $7.89 42,878
2017-11-14 $7.88 $7.98 $7.80 $7.94 $7.94 90,898
2017-11-13 $7.91 $7.92 $7.82 $7.92 $7.92 30,578
2017-11-10 $7.91 $8.03 $7.85 $7.92 $7.92 21,712
2017-11-09 $7.88 $7.89 $7.66 $7.87 $7.87 34,520
2017-11-08 $7.83 $7.98 $7.80 $7.91 $7.91 27,494
2017-11-07 $7.95 $8.00 $7.75 $7.83 $7.83 54,695
2017-11-06 $7.94 $8.15 $7.94 $7.96 $7.96 92,089
2017-11-03 $7.95 $8.09 $7.94 $8.02 $8.02 53,546
2017-11-02 $7.37 $8.13 $7.25 $7.91 $7.91 250,802
2017-11-01 $6.96 $6.96 $6.83 $6.88 $6.88 19,347
2017-10-31 $6.86 $7.00 $6.82 $6.92 $6.92 71,383
2017-10-30 $6.85 $6.92 $6.79 $6.86 $6.86 58,552
2017-10-27 $6.96 $6.96 $6.78 $6.85 $6.85 86,151
2017-10-26 $6.91 $6.99 $6.88 $6.96 $6.96 13,329
2017-10-25 $6.95 $6.95 $6.65 $6.91 $6.91 15,947
2017-10-24 $6.97 $7.16 $6.96 $6.98 $6.98 11,386
2017-10-23 $7.18 $7.18 $6.98 $6.98 $6.98 12,064
2017-10-20 $7.19 $7.24 $7.00 $7.16 $7.16 31,242
2017-10-19 $7.29 $7.29 $6.98 $7.13 $7.13 32,418
2017-10-18 $7.47 $7.47 $7.30 $7.34 $7.34 27,121
2017-10-17 $7.48 $7.54 $7.41 $7.43 $7.43 13,963
2017-10-16 $7.37 $7.49 $7.36 $7.49 $7.49 26,089
2017-10-13 $7.35 $7.45 $7.35 $7.36 $7.36 14,130
2017-10-12 $7.53 $7.53 $7.40 $7.40 $7.40 17,224
2017-10-11 $7.35 $7.63 $7.35 $7.54 $7.54 31,142
2017-10-10 $7.32 $7.37 $7.28 $7.35 $7.35 24,777
2017-10-09 $7.23 $7.34 $7.23 $7.28 $7.28 21,925
2017-10-06 $7.21 $7.34 $7.19 $7.23 $7.23 23,553
2017-10-05 $7.29 $7.30 $6.96 $7.30 $7.30 14,258
2017-10-04 $7.42 $7.42 $7.16 $7.22 $7.22 25,550
2017-10-03 $7.39 $7.45 $7.39 $7.40 $7.40 31,061
2017-10-02 $7.27 $7.40 $7.24 $7.39 $7.39 34,996
2017-09-29 $7.40 $7.40 $7.20 $7.27 $7.27 29,017
2017-09-28 $7.12 $7.38 $7.10 $7.38 $7.38 38,871
2017-09-27 $6.85 $7.13 $6.85 $7.11 $7.11 40,343
2017-09-26 $6.75 $6.90 $6.74 $6.84 $6.84 42,192
2017-09-25 $6.90 $6.90 $6.67 $6.75 $6.75 22,510
2017-09-22 $6.88 $6.94 $6.88 $6.93 $6.93 18,233
2017-09-21 $6.85 $6.94 $6.80 $6.90 $6.90 20,864
2017-09-20 $6.85 $6.95 $6.83 $6.86 $6.86 43,374
2017-09-19 $6.80 $7.00 $6.80 $6.93 $6.93 39,551
2017-09-18 $7.08 $7.14 $6.86 $6.89 $6.89 41,668
2017-09-15 $7.12 $7.17 $7.02 $7.06 $7.06 55,658
2017-09-14 $7.00 $7.30 $7.00 $7.12 $7.12 33,882
2017-09-13 $6.89 $7.07 $6.88 $7.01 $7.01 35,753
2017-09-12 $6.71 $7.00 $6.71 $6.88 $6.88 25,862
2017-09-11 $6.56 $6.75 $6.56 $6.72 $6.72 26,491
2017-09-08 $6.61 $6.70 $6.54 $6.57 $6.57 38,255
2017-09-07 $6.56 $6.70 $6.53 $6.65 $6.65 57,597
2017-09-06 $6.60 $6.61 $6.47 $6.59 $6.59 24,044
2017-09-05 $6.64 $6.71 $6.44 $6.56 $6.56 32,739
2017-09-01 $6.64 $6.74 $6.52 $6.64 $6.64 26,719
2017-08-31 $6.62 $6.86 $6.61 $6.64 $6.64 92,402
2017-08-30 $6.70 $6.75 $6.53 $6.57 $6.57 59,573
2017-08-29 $6.42 $6.68 $6.41 $6.68 $6.68 38,360
2017-08-28 $6.33 $6.48 $6.32 $6.46 $6.46 39,293
2017-08-25 $6.28 $6.39 $6.25 $6.36 $6.36 37,892
2017-08-24 $6.25 $6.36 $6.16 $6.27 $6.27 68,481
2017-08-23 $6.30 $6.40 $6.18 $6.26 $6.26 59,385
2017-08-22 $6.39 $6.43 $6.33 $6.34 $6.34 28,868
2017-08-21 $6.22 $6.39 $6.20 $6.35 $6.35 40,933
2017-08-18 $6.20 $6.38 $6.05 $6.25 $6.25 61,267
2017-08-17 $6.51 $6.58 $6.26 $6.26 $6.26 77,120
2017-08-16 $6.63 $6.73 $6.53 $6.55 $6.55 40,972
2017-08-15 $6.79 $6.79 $6.62 $6.63 $6.63 32,870
2017-08-14 $6.60 $6.79 $6.60 $6.79 $6.79 32,775
2017-08-11 $6.65 $6.72 $6.55 $6.61 $6.61 53,929
2017-08-10 $6.87 $6.91 $6.60 $6.65 $6.65 118,340
2017-08-09 $6.87 $7.15 $6.87 $6.94 $6.94 56,961
2017-08-08 $6.98 $7.02 $6.84 $6.96 $6.96 207,305
2017-08-07 $7.09 $7.12 $6.98 $7.03 $7.03 93,905
2017-08-04 $7.18 $7.24 $7.11 $7.12 $7.12 44,484
2017-08-03 $7.25 $7.25 $7.12 $7.18 $7.18 99,630
2017-08-02 $7.27 $7.29 $7.16 $7.20 $7.20 110,610
2017-08-01 $7.25 $7.36 $7.24 $7.28 $7.28 70,895
2017-07-31 $7.22 $7.34 $7.20 $7.26 $7.26 173,919
2017-07-28 $7.86 $7.95 $6.75 $7.22 $7.22 288,081
2017-07-27 $7.96 $8.13 $7.86 $7.93 $7.93 72,992
2017-07-26 $7.95 $7.98 $7.89 $7.96 $7.96 39,387
2017-07-25 $7.99 $8.09 $7.89 $7.95 $7.95 50,468
2017-07-24 $8.20 $8.23 $7.89 $7.98 $7.98 61,623
2017-07-21 $7.96 $8.23 $7.88 $8.19 $8.19 81,532
2017-07-20 $7.91 $7.95 $7.82 $7.91 $7.91 39,647
2017-07-19 $7.92 $7.95 $7.86 $7.92 $7.92 34,607
2017-07-18 $7.93 $7.98 $7.82 $7.90 $7.90 44,752
2017-07-17 $7.86 $8.00 $7.83 $7.96 $7.96 53,654
2017-07-14 $7.98 $7.98 $7.76 $7.91 $7.91 77,019
2017-07-13 $8.10 $8.11 $7.96 $8.01 $8.01 26,667
2017-07-12 $8.12 $8.19 $8.00 $8.12 $8.12 39,318
2017-07-11 $8.07 $8.20 $7.96 $8.08 $8.08 49,276
2017-07-10 $8.23 $8.23 $8.02 $8.07 $8.07 76,015
2017-07-07 $7.91 $8.27 $7.91 $8.20 $8.20 56,377
2017-07-06 $7.85 $7.93 $7.72 $7.90 $7.90 58,531
2017-07-05 $7.88 $7.96 $7.75 $7.87 $7.87 97,458
2017-07-03 $7.89 $7.89 $7.76 $7.83 $7.83 37,790
2017-06-30 $7.90 $7.95 $7.80 $7.86 $7.86 90,616
2017-06-29 $7.91 $7.91 $7.85 $7.89 $7.89 106,811
2017-06-28 $7.88 $7.92 $7.72 $7.91 $7.91 90,413
2017-06-27 $8.15 $8.21 $7.85 $7.86 $7.86 47,286
2017-06-26 $7.90 $8.30 $7.90 $8.16 $8.16 141,416
2017-06-23 $7.81 $7.94 $7.65 $7.90 $7.90 1,020,899
2017-06-22 $7.61 $7.95 $7.61 $7.81 $7.81 112,814
2017-06-21 $7.98 $8.03 $7.57 $7.59 $7.59 107,467
2017-06-20 $7.94 $8.04 $7.86 $7.91 $7.91 60,074
2017-06-19 $7.84 $7.99 $7.76 $7.95 $7.95 102,522
2017-06-16 $7.82 $7.93 $7.73 $7.82 $7.82 67,452
2017-06-15 $7.83 $8.10 $7.80 $7.82 $7.82 111,033
2017-06-14 $7.89 $8.37 $7.80 $7.92 $7.92 100,957
2017-06-13 $7.80 $8.01 $7.72 $7.87 $7.87 106,209
2017-06-12 $8.50 $8.50 $7.70 $7.79 $7.79 151,153
2017-06-09 $8.75 $8.89 $8.38 $8.49 $8.49 128,538
2017-06-08 $8.55 $8.72 $8.43 $8.68 $8.68 115,698
2017-06-07 $8.45 $8.53 $8.43 $8.52 $8.52 39,481
2017-06-06 $8.37 $8.58 $8.37 $8.49 $8.49 57,625
2017-06-05 $8.56 $8.60 $8.38 $8.38 $8.38 45,352
2017-06-02 $8.52 $8.57 $8.38 $8.56 $8.56 79,050
2017-06-01 $8.25 $8.54 $8.21 $8.36 $8.36 157,776
2017-05-31 $7.70 $8.23 $7.62 $8.21 $8.21 231,613
2017-05-30 $7.85 $7.91 $7.67 $7.70 $7.70 127,987
2017-05-26 $7.78 $7.91 $7.74 $7.84 $7.84 97,848
2017-05-25 $7.62 $7.80 $7.60 $7.73 $7.73 67,027
2017-05-24 $7.74 $7.90 $7.62 $7.63 $7.63 64,444
2017-05-23 $8.00 $8.00 $7.66 $7.74 $7.74 58,406
2017-05-22 $7.84 $8.00 $7.80 $7.99 $7.99 77,358
2017-05-19 $7.80 $7.98 $7.80 $7.83 $7.83 54,763
2017-05-18 $7.70 $7.81 $7.65 $7.78 $7.78 53,585
2017-05-17 $7.83 $7.92 $7.70 $7.72 $7.72 104,272
2017-05-16 $7.93 $8.08 $7.81 $7.91 $7.91 78,286
2017-05-15 $8.66 $8.66 $7.95 $7.96 $7.96 219,645
2017-05-12 $8.45 $8.64 $8.42 $8.60 $8.60 206,035
2017-05-11 $8.35 $8.45 $8.14 $8.39 $8.39 289,516
2017-05-10 $7.51 $8.50 $7.46 $8.38 $8.38 918,933
2017-05-09 $7.40 $7.54 $7.31 $7.52 $7.52 142,872
2017-05-08 $7.64 $7.68 $7.30 $7.40 $7.40 126,832
2017-05-05 $7.54 $7.70 $7.52 $7.68 $7.68 72,903
2017-05-04 $7.68 $7.84 $7.52 $7.72 $7.72 66,524
2017-05-03 $7.98 $8.09 $7.68 $7.72 $7.72 86,682
2017-05-02 $8.20 $8.20 $7.96 $8.03 $8.03 66,396
2017-05-01 $8.04 $8.21 $8.03 $8.20 $8.20 35,537
2017-04-28 $8.15 $8.21 $8.00 $8.03 $8.03 40,034
2017-04-27 $8.08 $8.24 $8.04 $8.19 $8.19 46,724
2017-04-26 $8.14 $8.28 $8.00 $8.08 $8.08 69,654
2017-04-25 $7.92 $8.14 $7.91 $8.09 $8.09 64,601
2017-04-24 $7.97 $8.04 $7.77 $7.81 $7.81 55,221
2017-04-21 $8.13 $8.21 $7.87 $7.92 $7.92 67,255
2017-04-20 $7.84 $8.24 $7.84 $8.17 $8.17 149,142
2017-04-19 $7.71 $7.81 $7.69 $7.81 $7.81 40,806
2017-04-18 $7.61 $7.74 $7.55 $7.68 $7.68 81,608
2017-04-17 $7.63 $7.76 $7.60 $7.60 $7.60 63,831
2017-04-13 $7.60 $7.72 $7.50 $7.63 $7.63 309,356
2017-04-12 $8.02 $8.05 $7.56 $7.63 $7.63 161,950
2017-04-11 $8.01 $8.21 $7.94 $8.05 $8.05 96,811
2017-04-10 $8.21 $8.31 $8.03 $8.05 $8.05 127,184
2017-04-07 $8.11 $8.32 $7.99 $8.18 $8.18 77,773
2017-04-06 $7.93 $8.20 $7.80 $8.12 $8.12 85,889
2017-04-05 $8.03 $8.20 $7.93 $7.93 $7.93 108,549
2017-04-04 $8.25 $8.32 $7.90 $7.99 $7.99 239,394
2017-04-03 $8.75 $8.85 $8.17 $8.20 $8.20 107,024
2017-03-31 $8.67 $8.77 $8.50 $8.70 $8.70 183,502
2017-03-30 $8.75 $8.81 $8.54 $8.66 $8.66 124,596
2017-03-29 $8.55 $8.79 $8.51 $8.69 $8.69 114,755
2017-03-28 $8.46 $8.67 $8.46 $8.56 $8.56 116,115
2017-03-27 $8.59 $8.68 $8.35 $8.52 $8.52 151,379
2017-03-24 $8.76 $8.89 $8.51 $8.58 $8.58 165,205
2017-03-23 $8.38 $8.74 $8.38 $8.72 $8.72 108,941
2017-03-22 $8.85 $8.91 $8.26 $8.35 $8.35 209,250
2017-03-21 $9.04 $9.14 $8.60 $8.81 $8.81 286,030
2017-03-20 $9.57 $9.57 $8.91 $8.95 $8.95 436,818
2017-03-17 $8.90 $9.68 $8.89 $9.40 $9.40 532,307
2017-03-16 $8.92 $9.12 $8.60 $8.89 $8.89 575,081
2017-03-15 $8.00 $8.95 $7.90 $8.89 $8.89 798,395
2017-03-14 $7.44 $8.00 $7.38 $8.00 $8.00 484,437
2017-03-13 $7.14 $7.39 $7.14 $7.38 $7.38 68,139
2017-03-10 $7.00 $7.22 $7.00 $7.10 $7.10 58,638
2017-03-09 $7.13 $7.35 $6.98 $7.04 $7.04 61,192
2017-03-08 $7.44 $7.74 $7.08 $7.18 $7.18 281,724
2017-03-07 $6.98 $7.46 $6.98 $7.39 $7.39 331,603
2017-03-06 $6.98 $7.06 $6.91 $6.98 $6.98 76,547
2017-03-03 $6.97 $7.01 $6.95 $6.97 $6.97 237,195
2017-03-02 $7.00 $7.06 $6.90 $6.96 $6.96 111,426
2017-03-01 $7.02 $7.07 $6.97 $6.97 $6.97 76,840
2017-02-28 $7.03 $7.09 $6.95 $6.99 $6.99 108,766
2017-02-27 $7.00 $7.07 $6.84 $7.03 $7.03 126,293
2017-02-24 $7.00 $7.03 $6.85 $6.90 $6.90 80,247
2017-02-23 $6.89 $7.20 $6.75 $7.01 $7.01 294,003
2017-02-22 $7.15 $7.19 $6.68 $6.89 $6.89 345,800
2017-02-21 $7.20 $7.50 $7.05 $7.13 $7.13 869,421
2017-02-17 $5.70 $7.06 $5.70 $6.99 $6.99 1,570,865
2017-02-16 $5.69 $5.77 $5.63 $5.72 $5.72 42,423
2017-02-15 $5.67 $5.71 $5.67 $5.69 $5.69 30,361
2017-02-14 $5.72 $5.78 $5.67 $5.69 $5.69 30,316
2017-02-13 $5.65 $5.87 $5.65 $5.71 $5.71 22,277
2017-02-10 $5.66 $5.68 $5.60 $5.68 $5.68 11,120
2017-02-09 $5.65 $5.71 $5.65 $5.67 $5.67 50,230
2017-02-08 $5.78 $5.79 $5.60 $5.63 $5.63 6,138
2017-02-07 $5.80 $5.84 $5.58 $5.74 $5.74 12,181
2017-02-06 $5.97 $5.99 $5.73 $5.73 $5.73 27,309
2017-02-03 $6.10 $6.11 $5.99 $5.99 $5.99 24,018
2017-02-02 $6.14 $6.17 $6.08 $6.13 $6.13 66,417
2017-02-01 $6.10 $6.20 $6.10 $6.13 $6.13 16,623
2017-01-31 $6.15 $6.17 $6.10 $6.11 $6.11 71,704
2017-01-30 $6.28 $6.32 $6.16 $6.16 $6.16 51,594
2017-01-27 $6.10 $6.37 $6.05 $6.35 $6.35 56,858
2017-01-26 $6.31 $6.40 $6.30 $6.39 $6.39 23,090
2017-01-25 $6.13 $6.35 $6.13 $6.34 $6.34 80,979
2017-01-24 $6.10 $6.13 $6.05 $6.12 $6.12 31,129
2017-01-23 $6.13 $6.13 $6.10 $6.11 $6.11 44,681
2017-01-20 $6.13 $6.13 $6.10 $6.10 $6.10 10,126
2017-01-19 $6.11 $6.13 $6.10 $6.11 $6.11 15,720
2017-01-18 $6.11 $6.14 $6.09 $6.10 $6.10 13,370
2017-01-17 $6.18 $6.18 $6.10 $6.13 $6.13 55,214
2017-01-13 $6.14 $6.14 $6.10 $6.13 $6.13 16,586
2017-01-12 $6.15 $6.15 $6.10 $6.10 $6.10 13,670
2017-01-11 $5.99 $6.13 $5.96 $6.13 $6.13 14,455
2017-01-10 $6.04 $6.09 $6.01 $6.02 $6.02 25,475
2017-01-09 $6.05 $6.05 $6.03 $6.03 $6.03 15,197
2017-01-06 $6.00 $6.11 $6.00 $6.05 $6.05 10,228
2017-01-05 $6.10 $6.12 $6.01 $6.06 $6.06 19,619
2017-01-04 $6.11 $6.12 $6.04 $6.06 $6.06 15,960
2017-01-03 $6.23 $6.24 $6.10 $6.12 $6.12 46,810
2016-12-30 $6.19 $6.27 $6.14 $6.20 $6.20 13,961
2016-12-29 $6.16 $6.22 $6.04 $6.19 $6.19 57,274
2016-12-28 $6.20 $6.29 $6.13 $6.19 $6.19 105,354
2016-12-27 $6.30 $6.34 $6.17 $6.24 $6.24 59,077
2016-12-23 $6.22 $6.30 $6.20 $6.30 $6.30 43,225
2016-12-22 $6.21 $6.23 $6.12 $6.23 $6.23 111,023
2016-12-21 $6.10 $6.23 $6.07 $6.23 $6.23 57,615
2016-12-20 $5.99 $6.10 $5.98 $6.08 $6.08 68,546
2016-12-19 $6.03 $6.04 $6.00 $6.03 $6.03 30,401
2016-12-16 $5.99 $6.05 $5.98 $5.99 $5.99 31,786
2016-12-15 $5.86 $6.12 $5.80 $5.97 $5.97 70,484
2016-12-14 $5.84 $5.90 $5.81 $5.86 $5.86 35,063
2016-12-13 $5.70 $5.86 $5.67 $5.83 $5.83 50,421
2016-12-12 $5.68 $5.72 $5.61 $5.67 $5.67 17,786
2016-12-09 $5.73 $5.73 $5.61 $5.66 $5.66 13,712
2016-12-08 $5.53 $5.75 $5.51 $5.68 $5.68 45,834
2016-12-07 $5.48 $5.54 $5.47 $5.53 $5.53 130,077
2016-12-06 $5.47 $5.50 $5.47 $5.48 $5.48 9,055
2016-12-05 $5.43 $5.50 $5.43 $5.46 $5.46 18,407
2016-12-02 $5.24 $5.40 $5.22 $5.39 $5.39 9,276
2016-12-01 $5.47 $5.50 $5.14 $5.22 $5.22 24,868
2016-11-30 $5.49 $5.50 $5.40 $5.45 $5.45 14,403
2016-11-29 $5.50 $5.54 $5.46 $5.47 $5.47 54,047
2016-11-28 $5.35 $5.55 $5.35 $5.50 $5.50 195,890
2016-11-25 $5.42 $5.50 $5.42 $5.47 $5.47 18,079
2016-11-23 $5.35 $5.44 $5.34 $5.39 $5.39 62,597
2016-11-22 $5.19 $5.35 $5.19 $5.35 $5.35 47,464
2016-11-21 $5.19 $5.21 $5.16 $5.16 $5.16 58,907
2016-11-18 $5.14 $5.20 $5.13 $5.19 $5.19 59,795
2016-11-17 $5.13 $5.18 $5.12 $5.17 $5.17 61,291
2016-11-16 $5.17 $5.19 $5.06 $5.18 $5.18 48,125
2016-11-15 $5.05 $5.06 $5.00 $5.06 $5.06 60,325
2016-11-14 $5.10 $5.10 $5.05 $5.09 $5.09 12,247
2016-11-11 $5.10 $5.10 $5.05 $5.08 $5.08 1,863
2016-11-10 $5.08 $5.14 $5.04 $5.07 $5.07 6,403
2016-11-09 $4.91 $5.13 $4.91 $5.10 $5.10 5,768
2016-11-08 $5.02 $5.15 $5.01 $5.11 $5.11 38,920
2016-11-07 $5.00 $5.02 $5.00 $5.02 $5.02 19,316
2016-11-04 $5.00 $5.02 $4.97 $4.99 $4.99 44,141
2016-11-03 $4.88 $5.02 $4.80 $5.00 $5.00 65,474
2016-11-02 $5.24 $5.24 $4.71 $4.94 $4.94 9,720
2016-11-01 $5.28 $5.30 $5.07 $5.08 $5.08 30,826
2016-10-31 $5.30 $5.30 $5.28 $5.28 $5.28 20,516
2016-10-28 $5.30 $5.37 $5.19 $5.26 $5.26 129,029
2016-10-27 $5.22 $5.23 $5.16 $5.19 $5.19 28,887
2016-10-26 $5.20 $5.23 $5.18 $5.18 $5.18 17,493
2016-10-25 $5.22 $5.30 $5.19 $5.22 $5.22 34,068
2016-10-24 $5.24 $5.25 $5.21 $5.25 $5.25 12,987
2016-10-21 $5.18 $5.22 $5.10 $5.20 $5.20 209,492
2016-10-20 $5.18 $5.19 $5.17 $5.17 $5.17 7,607
2016-10-19 $5.19 $5.19 $5.11 $5.19 $5.19 4,010
2016-10-18 $5.15 $5.18 $5.09 $5.14 $5.14 21,978
2016-10-17 $5.00 $5.15 $5.00 $5.13 $5.13 57,542
2016-10-14 $4.92 $5.05 $4.81 $5.05 $5.05 12,027
2016-10-13 $4.99 $5.04 $4.88 $5.01 $5.01 409,543
2016-10-12 $5.05 $5.05 $4.98 $5.04 $5.04 31,362
2016-10-11 $5.00 $5.05 $5.00 $5.03 $5.03 5,852
2016-10-10 $5.05 $5.05 $5.03 $5.05 $5.05 11,944
2016-10-07 $4.96 $5.05 $4.96 $5.05 $5.05 71,649
2016-10-06 $4.96 $5.00 $4.92 $4.96 $4.96 29,738
2016-10-05 $4.91 $5.00 $4.84 $5.00 $5.00 92,586
2016-10-04 $4.90 $5.00 $4.85 $4.92 $4.92 196,948
2016-10-03 $4.76 $4.90 $4.76 $4.90 $4.90 95,575
2016-09-30 $4.72 $4.75 $4.65 $4.73 $4.73 14,323
2016-09-29 $4.64 $4.70 $4.64 $4.66 $4.66 13,553
2016-09-28 $4.72 $4.72 $4.61 $4.61 $4.61 6,255
2016-09-27 $4.54 $4.61 $4.54 $4.61 $4.61 17,987
2016-09-26 $4.51 $4.58 $4.49 $4.56 $4.56 68,769
2016-09-23 $4.60 $4.60 $4.55 $4.55 $4.55 16,858
2016-09-22 $4.50 $4.68 $4.50 $4.57 $4.57 15,517
2016-09-21 $4.61 $4.61 $4.47 $4.49 $4.49 17,735
2016-09-20 $4.54 $4.62 $4.47 $4.50 $4.50 1,567
2016-09-19 $4.57 $4.64 $4.52 $4.52 $4.52 16,144
2016-09-16 $4.57 $4.64 $4.46 $4.52 $4.52 57,797
2016-09-15 $4.51 $4.61 $4.50 $4.57 $4.57 40,505
2016-09-14 $4.66 $4.74 $4.48 $4.48 $4.48 51,612
2016-09-13 $4.60 $4.73 $4.59 $4.70 $4.70 13,267
2016-09-12 $4.62 $4.72 $4.56 $4.65 $4.65 86,912
2016-09-09 $4.75 $4.80 $4.63 $4.63 $4.63 142,398
2016-09-08 $4.82 $4.84 $4.78 $4.81 $4.81 16,652
2016-09-07 $4.82 $4.82 $4.75 $4.80 $4.80 37,785
2016-09-06 $4.81 $4.85 $4.80 $4.82 $4.82 26,244
2016-09-02 $4.87 $4.87 $4.82 $4.83 $4.83 22,965
2016-09-01 $4.86 $4.90 $4.86 $4.88 $4.88 7,522
2016-08-31 $4.90 $4.90 $4.84 $4.89 $4.89 13,960
2016-08-30 $4.81 $4.93 $4.81 $4.86 $4.86 4,075
2016-08-29 $4.90 $4.90 $4.81 $4.81 $4.81 5,748
2016-08-26 $4.85 $4.90 $4.82 $4.90 $4.90 12,932
2016-08-25 $4.75 $4.90 $4.75 $4.81 $4.81 2,931
2016-08-24 $4.97 $4.97 $4.75 $4.75 $4.75 2,637
2016-08-23 $4.96 $4.98 $4.82 $4.83 $4.83 10,926
2016-08-22 $4.95 $4.97 $4.84 $4.85 $4.85 8,483
2016-08-19 $4.75 $4.98 $4.75 $4.92 $4.92 24,364
2016-08-18 $4.68 $4.95 $4.60 $4.75 $4.75 26,331
2016-08-17 $4.88 $4.88 $4.76 $4.78 $4.78 924
2016-08-16 $5.00 $5.02 $4.88 $4.90 $4.90 12,680
2016-08-15 $5.01 $5.02 $4.98 $4.98 $4.98 27,863
2016-08-12 $4.94 $5.05 $4.94 $5.00 $5.00 28,002
2016-08-11 $4.92 $4.98 $4.89 $4.89 $4.89 8,324
2016-08-10 $4.99 $5.00 $4.87 $4.95 $4.95 26,535
2016-08-09 $4.91 $4.97 $4.91 $4.97 $4.97 24,876
2016-08-08 $4.97 $5.01 $4.81 $4.88 $4.88 34,012
2016-08-05 $4.96 $5.10 $4.96 $5.01 $5.01 37,679
2016-08-04 $4.99 $5.00 $4.98 $4.98 $4.98 34,113
2016-08-03 $4.88 $5.00 $4.88 $5.00 $5.00 62,290
2016-08-02 $4.98 $4.99 $4.92 $4.92 $4.92 16,903
2016-08-01 $4.85 $5.02 $4.85 $4.99 $4.99 29,896
2016-07-29 $5.22 $5.22 $4.75 $4.87 $4.87 34,031
2016-07-28 $5.14 $5.24 $5.09 $5.22 $5.22 28,222
2016-07-27 $5.15 $5.21 $5.12 $5.13 $5.13 30,284
2016-07-26 $5.12 $5.14 $5.06 $5.12 $5.12 31,017
2016-07-25 $5.09 $5.15 $4.98 $5.07 $5.07 27,016
2016-07-22 $5.00 $5.12 $4.99 $5.06 $5.06 30,459
2016-07-21 $4.96 $5.03 $4.90 $4.99 $4.99 55,968
2016-07-20 $4.92 $4.99 $4.84 $4.93 $4.93 105,919
2016-07-19 $4.96 $4.96 $4.66 $4.85 $4.85 29,647
2016-07-18 $4.73 $5.02 $4.73 $4.93 $4.93 77,414
2016-07-15 $4.69 $4.81 $4.65 $4.72 $4.72 24,687
2016-07-14 $4.63 $4.70 $4.59 $4.64 $4.64 44,423
2016-07-13 $4.50 $4.60 $4.50 $4.59 $4.59 33,005
2016-07-12 $4.40 $4.65 $4.40 $4.56 $4.56 40,383
2016-07-11 $4.18 $4.39 $4.18 $4.38 $4.38 21,282
2016-07-08 $4.18 $4.19 $4.14 $4.18 $4.18 17,528
2016-07-07 $4.18 $4.19 $4.15 $4.17 $4.17 20,109
2016-07-06 $4.10 $4.14 $4.10 $4.12 $4.12 21,388
2016-07-05 $4.18 $4.19 $4.10 $4.14 $4.14 57,947
2016-07-01 $4.12 $4.12 $4.03 $4.04 $4.04 26,077
2016-06-30 $4.08 $4.29 $4.08 $4.17 $4.17 20,928
2016-06-29 $4.23 $4.23 $4.02 $4.07 $4.07 13,036
2016-06-28 $4.05 $4.10 $3.87 $4.02 $4.02 54,065
2016-06-27 $3.90 $3.96 $3.85 $3.89 $3.89 53,991
2016-06-24 $4.21 $4.21 $3.95 $3.95 $3.95 38,724
2016-06-23 $4.16 $4.34 $4.16 $4.26 $4.26 42,835
2016-06-22 $4.13 $4.20 $4.11 $4.15 $4.15 38,618
2016-06-21 $4.05 $4.20 $4.00 $4.20 $4.20 26,931
2016-06-20 $3.93 $4.09 $3.93 $4.00 $4.00 63,937
2016-06-17 $3.94 $3.96 $3.89 $3.94 $3.94 24,884
2016-06-16 $3.98 $4.08 $3.93 $3.93 $3.93 26,105
2016-06-15 $4.00 $4.17 $3.88 $3.98 $3.98 27,011
2016-06-14 $4.08 $4.18 $3.93 $3.97 $3.97 16,810
2016-06-13 $4.11 $4.14 $4.05 $4.05 $4.05 57,330
2016-06-10 $4.17 $4.20 $4.07 $4.08 $4.08 18,758
2016-06-09 $4.19 $4.20 $4.16 $4.16 $4.16 27,549
2016-06-08 $4.18 $4.20 $4.16 $4.19 $4.19 29,333
2016-06-07 $4.20 $4.23 $4.10 $4.18 $4.18 52,775
2016-06-06 $4.10 $4.20 $4.10 $4.20 $4.20 53,074
2016-06-03 $4.08 $4.20 $4.03 $4.09 $4.09 35,384
2016-06-02 $4.03 $4.20 $4.03 $4.05 $4.05 30,170
2016-06-01 $3.99 $4.13 $3.99 $4.03 $4.03 26,526
2016-05-31 $3.84 $4.14 $3.84 $4.00 $4.00 123,942
2016-05-27 $3.82 $3.89 $3.82 $3.84 $3.84 1,840
2016-05-26 $3.83 $3.90 $3.80 $3.81 $3.81 21,125
2016-05-25 $3.79 $3.87 $3.79 $3.80 $3.80 9,375
2016-05-24 $3.90 $3.98 $3.78 $3.79 $3.79 31,010
2016-05-23 $3.71 $3.90 $3.71 $3.90 $3.90 72,607
2016-05-20 $3.88 $3.90 $3.76 $3.77 $3.77 21,277
2016-05-19 $3.74 $3.88 $3.69 $3.78 $3.78 12,062
2016-05-18 $3.68 $3.90 $3.66 $3.77 $3.77 33,847
2016-05-17 $3.67 $3.79 $3.61 $3.71 $3.71 35,450
2016-05-16 $3.95 $3.95 $3.67 $3.67 $3.67 68,209
2016-05-13 $3.89 $3.90 $3.65 $3.68 $3.68 35,896
2016-05-12 $3.90 $3.92 $3.80 $3.84 $3.84 85,282
2016-05-11 $3.68 $3.93 $3.65 $3.84 $3.84 343,413
2016-05-10 $3.56 $3.67 $3.56 $3.67 $3.67 13,026
2016-05-09 $3.63 $3.63 $3.59 $3.60 $3.60 2,064
2016-05-06 $3.60 $3.73 $3.50 $3.59 $3.59 30,628
2016-05-05 $3.65 $3.90 $3.54 $3.65 $3.65 29,835
2016-05-04 $3.79 $3.96 $3.58 $3.58 $3.58 45,622
2016-05-03 $3.83 $3.85 $3.78 $3.78 $3.78 3,973
2016-05-02 $3.88 $3.93 $3.87 $3.87 $3.87 6,315
2016-04-29 $3.90 $4.00 $3.87 $3.97 $3.97 21,494
2016-04-28 $4.07 $4.14 $4.05 $4.07 $4.07 20,247
2016-04-27 $4.15 $4.15 $4.03 $4.08 $4.08 15,669
2016-04-26 $4.08 $4.13 $4.07 $4.09 $4.09 17,676
2016-04-25 $4.20 $4.20 $4.02 $4.05 $4.05 67,547
2016-04-22 $3.96 $4.13 $3.93 $4.07 $4.07 19,278
2016-04-21 $4.10 $4.15 $3.95 $4.03 $4.03 31,736
2016-04-20 $4.03 $4.13 $3.96 $4.11 $4.11 13,552
2016-04-19 $3.91 $4.21 $3.83 $4.01 $4.01 244,131
2016-04-18 $4.00 $4.03 $3.93 $3.96 $3.96 9,480
2016-04-15 $4.00 $4.16 $4.00 $4.00 $4.00 13,593
2016-04-14 $4.14 $4.27 $4.14 $4.20 $4.20 96,647
2016-04-13 $4.09 $4.21 $4.06 $4.11 $4.11 52,107
2016-04-12 $4.01 $4.26 $3.97 $4.10 $4.10 15,342
2016-04-11 $3.87 $4.02 $3.81 $3.91 $3.91 59,323
2016-04-08 $3.89 $4.06 $3.80 $3.81 $3.81 32,554
2016-04-07 $3.81 $3.96 $3.81 $3.86 $3.86 10,712
2016-04-06 $4.02 $4.07 $3.88 $3.92 $3.92 80,746
2016-04-05 $4.10 $4.10 $4.02 $4.06 $4.06 24,131
2016-04-04 $4.02 $4.21 $4.02 $4.05 $4.05 132,880
2016-04-01 $4.12 $4.25 $4.12 $4.16 $4.16 9,542
2016-03-31 $4.16 $4.35 $4.02 $4.10 $4.10 11,672
2016-03-30 $4.06 $4.25 $4.06 $4.13 $4.13 10,245
2016-03-29 $4.64 $4.64 $3.99 $4.05 $4.05 164,420
2016-03-28 $4.28 $4.39 $4.11 $4.12 $4.12 8,773
2016-03-24 $4.60 $4.60 $4.25 $4.29 $4.29 16,897
2016-03-23 $4.28 $4.40 $4.09 $4.09 $4.09 12,562
2016-03-22 $4.41 $4.50 $4.26 $4.38 $4.38 16,119
2016-03-21 $4.30 $4.50 $4.29 $4.38 $4.38 26,359
2016-03-18 $4.08 $4.39 $4.04 $4.39 $4.39 38,573
2016-03-17 $3.95 $4.08 $3.95 $4.01 $4.01 20,401
2016-03-16 $3.94 $4.10 $3.93 $3.99 $3.99 18,364
2016-03-15 $4.06 $4.10 $3.91 $3.91 $3.91 18,781
2016-03-14 $3.73 $4.05 $3.73 $3.94 $3.94 14,205
2016-03-11 $3.84 $4.04 $3.84 $3.89 $3.89 21,902
2016-03-10 $3.91 $3.98 $3.80 $3.80 $3.80 14,092
2016-03-09 $3.81 $4.05 $3.81 $3.89 $3.89 15,835
2016-03-08 $4.12 $4.16 $3.88 $3.88 $3.88 18,820
2016-03-07 $3.98 $4.17 $3.98 $4.04 $4.04 16,103
2016-03-04 $3.93 $4.10 $3.78 $4.02 $4.02 22,709
2016-03-03 $3.93 $4.00 $3.88 $3.97 $3.97 22,163
2016-03-02 $3.99 $4.07 $3.88 $3.88 $3.88 22,258
2016-03-01 $3.98 $4.00 $3.78 $3.94 $3.94 29,174
2016-02-29 $3.80 $4.04 $3.80 $3.91 $3.91 39,315
2016-02-26 $3.44 $3.80 $3.44 $3.80 $3.80 33,707
2016-02-25 $3.44 $3.50 $3.40 $3.45 $3.45 49,145
2016-02-24 $3.42 $3.45 $3.40 $3.44 $3.44 100,127
2016-02-23 $3.46 $3.50 $3.40 $3.40 $3.40 32,736
2016-02-22 $3.45 $3.58 $3.41 $3.41 $3.41 174,948
2016-02-19 $3.48 $3.53 $3.42 $3.45 $3.45 141,118
2016-02-18 $3.55 $3.55 $3.50 $3.50 $3.50 39,475
2016-02-17 $3.49 $3.53 $3.49 $3.52 $3.52 24,251
2016-02-16 $3.50 $3.65 $3.44 $3.49 $3.49 44,791
2016-02-12 $3.48 $3.50 $3.40 $3.50 $3.50 23,246
2016-02-11 $3.43 $3.50 $3.43 $3.49 $3.49 45,430
2016-02-10 $3.50 $3.51 $3.50 $3.50 $3.50 18,440
2016-02-09 $3.49 $3.53 $3.48 $3.49 $3.49 28,782
2016-02-08 $3.41 $3.50 $3.41 $3.48 $3.48 39,547
2016-02-05 $3.46 $3.51 $3.46 $3.47 $3.47 24,125
2016-02-04 $3.53 $3.59 $3.49 $3.51 $3.51 33,078
2016-02-03 $3.50 $3.54 $3.42 $3.48 $3.48 28,524
2016-02-02 $3.38 $3.58 $3.38 $3.48 $3.48 33,366
2016-02-01 $3.43 $3.48 $3.38 $3.40 $3.40 66,606
2016-01-29 $3.48 $3.55 $3.45 $3.45 $3.45 490,101
2016-01-28 $3.54 $3.60 $3.47 $3.48 $3.48 38,902
2016-01-27 $3.57 $3.68 $3.49 $3.55 $3.55 24,662
2016-01-26 $3.52 $3.64 $3.52 $3.54 $3.54 47,056
2016-01-25 $3.65 $3.71 $3.48 $3.48 $3.48 36,969
2016-01-22 $3.73 $3.75 $3.64 $3.69 $3.69 29,582
2016-01-21 $3.56 $3.65 $3.54 $3.64 $3.64 46,636
2016-01-20 $3.45 $3.50 $3.43 $3.46 $3.46 39,831
2016-01-19 $3.50 $3.54 $3.43 $3.49 $3.49 29,464
2016-01-15 $3.43 $3.53 $3.43 $3.44 $3.44 24,033
2016-01-14 $3.34 $3.60 $3.34 $3.53 $3.53 38,058
2016-01-13 $3.51 $3.52 $3.33 $3.34 $3.34 59,302
2016-01-12 $3.54 $3.54 $3.35 $3.35 $3.35 113,403
2016-01-11 $3.60 $3.62 $3.45 $3.55 $3.55 92,898
2016-01-08 $3.64 $3.79 $3.60 $3.60 $3.60 36,610
2016-01-07 $3.69 $3.78 $3.66 $3.66 $3.66 25,767
2016-01-06 $3.72 $3.75 $3.72 $3.72 $3.72 33,531
2016-01-05 $3.76 $3.76 $3.72 $3.72 $3.72 91,898
2016-01-04 $3.71 $3.80 $3.70 $3.76 $3.76 27,887
2015-12-31 $3.77 $3.86 $3.72 $3.72 $3.72 49,533
2015-12-30 $3.80 $3.82 $3.75 $3.75 $3.75 39,943
2015-12-29 $3.81 $3.82 $3.80 $3.80 $3.80 38,732
2015-12-28 $3.85 $3.90 $3.80 $3.80 $3.80 72,408
2015-12-24 $3.90 $3.90 $3.88 $3.88 $3.88 13,448
2015-12-23 $3.88 $3.97 $3.88 $3.92 $3.92 10,080
2015-12-22 $3.92 $3.95 $3.86 $3.92 $3.92 14,920
2015-12-21 $3.85 $3.94 $3.85 $3.90 $3.90 17,317
2015-12-18 $3.85 $3.94 $3.85 $3.85 $3.85 68,201
2015-12-17 $3.89 $3.94 $3.85 $3.88 $3.88 31,106
2015-12-16 $3.88 $3.96 $3.88 $3.88 $3.88 24,090
2015-12-15 $3.97 $3.97 $3.88 $3.92 $3.92 19,653
2015-12-14 $3.96 $4.09 $3.90 $3.90 $3.90 33,553
2015-12-11 $3.90 $4.01 $3.90 $3.91 $3.91 16,538
2015-12-10 $4.08 $4.08 $3.90 $3.90 $3.90 16,778
2015-12-09 $3.92 $4.04 $3.90 $3.90 $3.90 23,416
2015-12-08 $3.99 $4.10 $3.90 $3.90 $3.90 20,452
2015-12-07 $4.18 $4.18 $3.96 $4.05 $4.05 12,954
2015-12-04 $3.98 $4.04 $3.90 $3.97 $3.97 12,671
2015-12-03 $3.92 $4.05 $3.90 $3.95 $3.95 15,185
2015-12-02 $3.98 $4.08 $3.90 $3.90 $3.90 18,604
2015-12-01 $3.99 $4.09 $3.93 $3.93 $3.93 19,971
2015-11-30 $4.14 $4.14 $4.00 $4.00 $4.00 19,643
2015-11-27 $4.23 $4.23 $4.14 $4.19 $4.19 12,404
2015-11-25 $4.17 $4.24 $4.14 $4.17 $4.17 14,366
2015-11-24 $4.05 $4.21 $4.05 $4.18 $4.18 7,904
2015-11-23 $4.12 $4.24 $4.11 $4.15 $4.15 8,930
2015-11-20 $4.09 $4.20 $4.09 $4.18 $4.18 12,365
2015-11-19 $4.24 $4.28 $4.09 $4.12 $4.12 30,592
2015-11-18 $4.11 $4.30 $4.11 $4.24 $4.24 10,171
2015-11-17 $4.30 $4.33 $4.00 $4.21 $4.21 21,051
2015-11-16 $4.30 $4.41 $4.30 $4.33 $4.33 14,384
2015-11-13 $4.37 $4.42 $4.11 $4.36 $4.36 13,823
2015-11-12 $4.45 $4.45 $4.32 $4.32 $4.32 7,305
2015-11-11 $4.45 $4.47 $4.38 $4.39 $4.39 6,228
2015-11-10 $4.40 $4.45 $4.36 $4.45 $4.45 17,437
2015-11-09 $4.51 $4.51 $4.40 $4.40 $4.40 9,071
2015-11-06 $4.46 $4.55 $4.34 $4.38 $4.38 14,063
2015-11-05 $4.47 $4.51 $4.41 $4.42 $4.42 13,542
2015-11-04 $4.45 $4.52 $4.39 $4.41 $4.41 13,571
2015-11-03 $4.39 $4.49 $4.39 $4.43 $4.43 27,866
2015-11-02 $4.21 $4.40 $4.21 $4.34 $4.34 13,851
2015-10-30 $4.24 $4.30 $4.22 $4.22 $4.22 32,088
2015-10-29 $4.23 $4.25 $4.12 $4.17 $4.17 11,543
2015-10-28 $4.20 $4.25 $4.08 $4.25 $4.25 23,876
2015-10-27 $4.23 $4.23 $4.06 $4.06 $4.06 22,890
2015-10-26 $4.12 $4.28 $4.12 $4.19 $4.19 14,693
2015-10-23 $4.16 $4.30 $4.16 $4.21 $4.21 16,583
2015-10-22 $4.30 $4.30 $4.22 $4.25 $4.25 24,866
2015-10-21 $4.14 $4.32 $4.14 $4.32 $4.32 15,907
2015-10-20 $4.17 $4.26 $4.16 $4.24 $4.24 4,631
2015-10-19 $4.18 $4.25 $4.09 $4.23 $4.23 21,075
2015-10-16 $4.11 $4.16 $4.11 $4.15 $4.15 2,067
2015-10-15 $4.16 $4.19 $4.09 $4.11 $4.11 9,574
2015-10-14 $4.08 $4.17 $4.08 $4.08 $4.08 2,371
2015-10-13 $4.08 $4.16 $4.06 $4.07 $4.07 3,941
2015-10-12 $4.10 $4.14 $4.06 $4.09 $4.09 3,734
2015-10-09 $4.06 $4.19 $4.05 $4.09 $4.09 24,318
2015-10-08 $4.04 $4.20 $4.03 $4.19 $4.19 11,677
2015-10-07 $4.10 $4.20 $4.10 $4.15 $4.15 6,105
2015-10-06 $4.05 $4.19 $4.04 $4.15 $4.15 10,148
2015-10-05 $3.92 $4.20 $3.91 $4.11 $4.11 329,404
2015-10-02 $3.98 $4.01 $3.85 $3.91 $3.91 30,151
2015-10-01 $4.08 $4.09 $3.95 $4.00 $4.00 16,464
2015-09-30 $4.00 $4.10 $4.00 $4.06 $4.06 17,642
2015-09-29 $4.03 $4.05 $4.00 $4.02 $4.02 9,348
2015-09-28 $4.03 $4.11 $4.01 $4.01 $4.01 20,598
2015-09-25 $4.08 $4.20 $4.00 $4.05 $4.05 87,508
2015-09-24 $4.10 $4.14 $4.01 $4.03 $4.03 84,207
2015-09-23 $4.10 $4.16 $4.10 $4.13 $4.13 9,434
2015-09-22 $4.27 $4.34 $4.10 $4.18 $4.18 18,482
2015-09-21 $4.25 $4.39 $4.25 $4.31 $4.31 5,012
2015-09-18 $4.32 $4.36 $4.25 $4.30 $4.30 30,136
2015-09-17 $4.24 $4.44 $4.21 $4.28 $4.28 34,229
2015-09-16 $4.20 $4.26 $4.15 $4.21 $4.21 118,327
2015-09-15 $4.20 $4.26 $4.20 $4.20 $4.20 26,123
2015-09-14 $4.31 $4.35 $4.20 $4.21 $4.21 56,498
2015-09-11 $4.42 $4.42 $4.30 $4.31 $4.31 27,060
2015-09-10 $4.53 $4.56 $4.35 $4.39 $4.39 13,610
2015-09-09 $4.60 $4.60 $4.54 $4.54 $4.54 8,147
2015-09-08 $4.61 $4.61 $4.55 $4.57 $4.57 24,986
2015-09-04 $4.59 $4.65 $4.56 $4.60 $4.60 11,895
2015-09-03 $4.64 $4.66 $4.59 $4.60 $4.60 6,971
2015-09-02 $4.72 $4.72 $4.59 $4.60 $4.60 14,492
2015-09-01 $4.62 $4.65 $4.62 $4.62 $4.62 20,668
2015-08-31 $4.65 $4.69 $4.62 $4.66 $4.66 8,056
2015-08-28 $4.67 $4.71 $4.62 $4.62 $4.62 9,669
2015-08-27 $4.65 $4.72 $4.65 $4.65 $4.65 12,118
2015-08-26 $4.71 $4.75 $4.64 $4.65 $4.65 12,639

GSI Technology Inc (GSIT) News Headlines

Recent GSI Technology Inc (GSIT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.