Hellenic Telecommunications Organization S.A. (HLTOY) Exchange: PINK

  1. Overview
  2. Hellenic Telecommunications Organization S.A. (HLTOY)

Data as of May 3, 2024

$7.34 ($-0.26) -3.49%

Hellenic Telecommunications Organization S.A. - Daily Information
Click for more stock information on Hellenic Telecommunications Organization S.A..
Daily Information Data
Date May 3, 2024
Open $7.34
Previous Close $7.34
High $7.34
Low $7.34
Adjusted Open $7.34
Previous Adjusted Close $7.34
Adjusted High $7.34
Adjusted Low $7.34

About Hellenic Telecommunications Organization S.A. (HLTOY)

Hellenic Telecommunications Organization S.A., together with its subsidiaries, provides telecommunications and related services to businesses and individuals in Greece, Albania, Romania, and internationally. It operates through OTE, COSMOTE Group, and TELEKOM ROMANIA segments. The company offers local, long-distance, and international fixed-line voice telephony services; Internet access services; and TV services. It also provides broadband, high-speed data communications, leased lines, consultancy and security, e-commerce, financing, insurance brokerage, retail, marketing, overdue accounts management, wholesale broadband, and infrastructure services. In addition, the company is involved in wireless and satellite communications comprising maritime services; real-estate development and management; and professional training activities. Hellenic Telecommunications Organization S.A. was founded in 1949 and is based in Athens, Greece.

Invest in Hellenic Telecommunications Organization S.A. (HLTOY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Hellenic Telecommunications Organization S.A. (HLTOY)

Date Open High Low Close Adj.Close Volume
2024-03-01 $7.34 $7.34 $7.34 $7.34 $7.34 2,695
2024-02-29 $7.48 $7.65 $7.24 $7.60 $7.60 3,633
2024-02-28 $7.32 $7.32 $7.32 $7.32 $7.32 225
2024-02-27 $7.20 $7.57 $7.06 $7.57 $7.57 1,839
2024-02-26 $7.00 $7.31 $7.00 $7.31 $7.31 3,424
2024-02-23 $7.26 $7.26 $6.95 $6.95 $6.95 3,096
2024-02-22 $7.60 $7.60 $7.60 $7.60 $7.60 222
2024-02-21 $7.43 $7.60 $7.43 $7.44 $7.44 2,086
2024-02-20 $7.63 $7.63 $7.47 $7.60 $7.60 3,279
2024-02-16 $7.25 $7.48 $7.01 $7.18 $7.18 1,071
2024-02-15 $7.11 $7.11 $7.11 $7.11 $7.11 292
2024-02-14 $6.88 $7.15 $6.82 $7.15 $7.15 515
2024-02-13 $6.97 $6.97 $6.97 $6.97 $6.97 323
2024-02-12 $6.91 $7.14 $6.90 $7.01 $7.01 989
2024-02-09 $7.05 $7.13 $7.04 $7.13 $7.13 15,960
2024-02-08 $7.05 $7.05 $7.01 $7.02 $7.02 4,756
2024-02-07 $6.69 $6.69 $6.69 $6.69 $6.69 165
2024-02-06 $6.80 $6.80 $6.57 $6.57 $6.57 1,106
2024-02-05 $6.80 $7.03 $6.56 $7.03 $7.03 4,188
2024-02-02 $7.00 $7.02 $6.71 $6.71 $6.71 9,284
2024-02-01 $6.91 $6.91 $6.90 $6.90 $6.90 577
2024-01-31 $6.77 $7.05 $6.77 $6.90 $6.90 2,237
2024-01-30 $7.04 $7.04 $6.99 $7.04 $7.04 673
2024-01-29 $6.98 $7.22 $6.98 $7.22 $7.22 1,643
2024-01-26 $7.06 $7.17 $6.83 $7.17 $7.17 1,541
2024-01-25 $7.45 $7.45 $7.45 $7.45 $7.45 281
2024-01-24 $7.40 $7.53 $7.02 $7.19 $7.19 5,099
2024-01-23 $7.38 $7.38 $6.79 $7.09 $7.09 927
2024-01-22 $7.10 $7.33 $7.05 $7.33 $7.33 19,549
2024-01-19 $7.10 $7.25 $7.05 $7.05 $7.05 3,479
2024-01-18 $7.30 $7.30 $7.16 $7.16 $7.16 308
2024-01-17 $7.09 $7.09 $7.07 $7.07 $7.07 23,714
2024-01-16 $7.05 $7.07 $6.96 $7.07 $7.07 2,456
2024-01-12 $7.05 $7.20 $7.05 $7.20 $7.20 1,033
2024-01-11 $6.87 $7.29 $6.87 $7.16 $7.16 1,413
2024-01-10 $7.50 $7.50 $7.50 $7.50 $7.50 133
2024-01-09 $7.50 $7.50 $7.50 $7.50 $7.50 414
2024-01-08 $7.12 $7.51 $7.08 $7.51 $7.51 10,708
2024-01-05 $7.30 $7.50 $7.30 $7.30 $7.30 734
2024-01-04 $7.45 $7.50 $7.29 $7.50 $7.50 716
2024-01-03 $7.23 $7.48 $7.01 $7.26 $7.26 944
2024-01-02 $6.90 $7.24 $6.90 $7.15 $7.15 49,304
2023-12-29 $6.82 $6.82 $6.82 $6.82 $6.82 2,885
2023-12-28 $6.70 $7.32 $6.70 $6.82 $6.82 12,911
2023-12-27 $7.07 $7.32 $6.83 $7.32 $7.32 2,778
2023-12-26 $6.85 $7.37 $6.85 $7.10 $7.10 7,205
2023-12-22 $7.00 $7.14 $6.82 $6.92 $6.92 2,159
2023-12-21 $6.95 $7.04 $6.76 $6.76 $6.76 4,262
2023-12-20 $6.92 $6.92 $6.92 $6.92 $6.92 1,189
2023-12-19 $6.93 $7.09 $6.90 $7.09 $7.09 1,202
2023-12-18 $6.85 $7.15 $6.83 $7.15 $7.15 7,914
2023-12-15 $7.10 $7.10 $7.10 $7.10 $7.10 841
2023-12-14 $7.05 $7.05 $6.99 $6.99 $6.99 1,532
2023-12-13 $6.66 $7.00 $6.66 $6.75 $6.75 7,068
2023-12-12 $6.97 $6.97 $6.97 $6.97 $6.97 1,076
2023-12-11 $7.12 $7.25 $7.08 $7.25 $7.25 747
2023-12-08 $7.05 $7.05 $6.91 $7.00 $7.00 9,699
2023-12-07 $6.85 $6.85 $6.85 $6.85 $6.85 55
2023-12-06 $6.95 $7.14 $6.76 $6.85 $6.85 4,601
2023-12-05 $7.26 $7.26 $7.26 $7.26 $7.26 64
2023-12-04 $6.94 $7.26 $6.94 $7.26 $7.26 606
2023-12-01 $6.80 $7.29 $6.80 $7.29 $7.29 2,293
2023-11-30 $7.16 $7.16 $7.16 $7.16 $7.16 498
2023-11-29 $7.10 $7.10 $7.10 $7.10 $7.10 305
2023-11-28 $6.99 $6.99 $6.81 $6.81 $6.81 1,063
2023-11-27 $6.94 $6.94 $6.94 $6.94 $6.94 254
2023-11-24 $7.14 $7.14 $7.14 $7.14 $7.14 438
2023-11-22 $7.01 $7.01 $6.83 $6.98 $6.98 1,432
2023-11-21 $6.75 $7.31 $6.75 $7.05 $7.05 2,876
2023-11-20 $6.70 $7.15 $6.70 $6.72 $6.72 1,092
2023-11-17 $6.75 $6.81 $6.75 $6.81 $6.81 1,246
2023-11-16 $6.93 $6.93 $6.82 $6.82 $6.82 2,140
2023-11-15 $6.94 $6.94 $6.94 $6.94 $6.94 332
2023-11-14 $7.23 $7.23 $6.79 $6.79 $6.79 2,643
2023-11-13 $6.60 $6.89 $6.58 $6.58 $6.58 4,871
2023-11-10 $6.77 $7.05 $6.60 $6.68 $6.68 6,149
2023-11-09 $6.60 $7.15 $6.60 $7.15 $7.15 1,838
2023-11-08 $6.90 $7.45 $6.90 $7.00 $7.00 451
2023-11-07 $7.40 $7.40 $7.40 $7.40 $7.40 197
2023-11-06 $7.40 $7.40 $7.40 $7.40 $7.40 192
2023-11-03 $7.23 $7.23 $7.08 $7.08 $7.08 736
2023-11-02 $7.38 $7.38 $7.23 $7.23 $7.23 1,203
2023-11-01 $7.24 $7.24 $7.24 $7.24 $7.24 195
2023-10-31 $6.83 $7.20 $6.83 $7.20 $7.20 488
2023-10-30 $6.73 $6.73 $6.55 $6.55 $6.55 845
2023-10-27 $6.80 $6.90 $6.78 $6.90 $6.90 861
2023-10-26 $6.95 $6.95 $6.54 $6.77 $6.77 2,484
2023-10-25 $6.79 $6.79 $6.67 $6.67 $6.67 510
2023-10-24 $6.60 $6.92 $6.60 $6.92 $6.92 1,082
2023-10-23 $6.65 $6.99 $6.65 $6.82 $6.82 1,337
2023-10-20 $7.12 $7.12 $6.92 $6.92 $6.92 707
2023-10-19 $6.82 $7.39 $6.82 $7.39 $7.39 631
2023-10-18 $6.90 $6.90 $6.90 $6.90 $6.90 254
2023-10-17 $7.15 $7.18 $6.92 $7.11 $7.11 1,314
2023-10-16 $6.84 $7.03 $6.84 $6.84 $6.84 1,241
2023-10-13 $6.55 $6.84 $6.55 $6.84 $6.84 844
2023-10-12 $6.81 $6.94 $6.61 $6.63 $6.63 7,952
2023-10-11 $7.02 $7.02 $6.70 $6.70 $6.70 13,618
2023-10-10 $7.11 $7.11 $6.88 $6.88 $6.88 939
2023-10-09 $6.59 $7.06 $6.57 $6.90 $6.90 5,651
2023-10-06 $7.27 $7.28 $7.10 $7.10 $7.10 463
2023-10-05 $7.37 $7.37 $7.37 $7.37 $7.37 12
2023-10-04 $7.37 $7.37 $7.37 $7.37 $7.37 3,589
2023-10-03 $7.20 $7.33 $6.80 $6.80 $6.80 1,378
2023-10-02 $7.36 $7.36 $7.36 $7.36 $7.36 216
2023-09-29 $7.10 $7.10 $7.01 $7.01 $7.01 301
2023-09-28 $6.93 $6.93 $6.93 $6.93 $6.93 313
2023-09-27 $7.10 $7.10 $6.84 $6.84 $6.84 4,220
2023-09-26 $6.89 $6.89 $6.89 $6.89 $6.89 1,169
2023-09-25 $6.90 $7.38 $6.90 $7.38 $7.38 453
2023-09-22 $7.20 $7.39 $7.17 $7.39 $7.39 8,404
2023-09-21 $7.20 $7.20 $7.03 $7.20 $7.20 637
2023-09-20 $6.95 $7.18 $6.75 $6.75 $6.75 3,190
2023-09-19 $7.00 $7.00 $7.00 $7.00 $7.00 430
2023-09-18 $6.80 $7.00 $6.80 $7.00 $7.00 1,171
2023-09-15 $7.11 $7.11 $6.65 $6.65 $6.65 2,672
2023-09-14 $7.28 $7.28 $7.10 $7.10 $7.10 1,416
2023-09-13 $6.85 $7.25 $6.85 $7.25 $7.25 4,000
2023-09-12 $7.11 $7.11 $7.11 $7.11 $7.11 1,810
2023-09-11 $7.11 $7.11 $7.11 $7.11 $7.11 235
2023-09-08 $7.25 $7.33 $7.10 $7.10 $7.10 10,353
2023-09-07 $7.12 $7.24 $7.05 $7.05 $7.05 10,156
2023-09-06 $7.25 $7.25 $7.25 $7.25 $7.25 106
2023-09-05 $7.20 $7.27 $7.20 $7.25 $7.25 394
2023-09-01 $7.30 $7.30 $7.30 $7.30 $7.30 96
2023-08-31 $7.50 $7.50 $7.30 $7.30 $7.30 1,531
2023-08-30 $7.45 $7.65 $7.45 $7.65 $7.65 1,302
2023-08-29 $7.46 $7.46 $7.46 $7.46 $7.46 3,163
2023-08-28 $7.26 $7.26 $7.26 $7.26 $7.26 303
2023-08-25 $7.60 $7.74 $7.60 $7.74 $7.74 357
2023-08-24 $7.53 $7.53 $7.53 $7.53 $7.53 2,000
2023-08-23 $7.61 $7.61 $7.61 $7.61 $7.61 10
2023-08-22 $7.72 $7.88 $7.61 $7.61 $7.61 741
2023-08-21 $7.98 $7.98 $7.60 $7.80 $7.80 667
2023-08-18 $7.60 $7.60 $7.60 $7.60 $7.60 118
2023-08-17 $7.60 $7.60 $7.60 $7.60 $7.60 681
2023-08-16 $7.15 $7.15 $7.15 $7.15 $7.15 92
2023-08-15 $7.15 $7.15 $7.15 $7.15 $7.15 650
2023-08-14 $7.35 $7.35 $7.29 $7.29 $7.29 454
2023-08-11 $7.45 $7.45 $7.45 $7.45 $7.45 200
2023-08-10 $7.73 $7.73 $7.73 $7.73 $7.73 87
2023-08-09 $7.41 $7.73 $7.41 $7.73 $7.73 12,458
2023-08-08 $7.50 $7.67 $7.50 $7.67 $7.67 442
2023-08-07 $7.50 $7.50 $7.50 $7.50 $7.50 351
2023-08-04 $8.04 $8.04 $7.83 $7.83 $7.83 240
2023-08-03 $7.86 $7.86 $7.86 $7.86 $7.86 319
2023-08-02 $8.07 $8.07 $8.07 $8.07 $8.07 1,412
2023-08-01 $7.76 $7.76 $7.63 $7.63 $7.63 1,132
2023-07-31 $8.10 $8.10 $7.70 $7.70 $7.70 842
2023-07-28 $8.10 $8.10 $8.10 $8.10 $8.10 261
2023-07-27 $7.69 $8.00 $7.69 $8.00 $8.00 793
2023-07-26 $7.87 $7.87 $7.50 $7.78 $7.78 2,664
2023-07-25 $8.13 $8.13 $8.13 $8.13 $8.13 357
2023-07-24 $7.92 $7.92 $7.55 $7.55 $7.55 722
2023-07-21 $8.33 $8.33 $7.71 $8.09 $8.09 7,008
2023-07-20 $8.20 $8.20 $8.20 $8.20 $8.20 133
2023-07-19 $8.54 $8.54 $7.94 $7.94 $7.94 1,695
2023-07-18 $7.60 $7.92 $7.60 $7.71 $7.71 1,229
2023-07-17 $7.76 $8.04 $7.76 $8.04 $8.04 2,106
2023-07-14 $7.85 $7.86 $7.85 $7.86 $7.86 592
2023-07-13 $8.03 $8.03 $7.95 $7.95 $7.95 1,158
2023-07-12 $8.00 $8.08 $8.00 $8.08 $8.08 1,785
2023-07-11 $7.66 $7.66 $7.66 $7.66 $7.66 41
2023-07-10 $7.66 $7.66 $7.66 $7.66 $7.66 120
2023-07-07 $8.29 $8.30 $7.66 $7.66 $7.66 4,007
2023-07-06 $8.30 $8.30 $8.30 $8.30 $7.97 658
2023-07-05 $8.37 $8.37 $8.37 $8.37 $8.03 549
2023-07-03 $8.15 $8.45 $8.15 $8.45 $8.11 699
2023-06-30 $8.61 $8.61 $8.55 $8.55 $8.21 386
2023-06-29 $8.25 $8.51 $8.10 $8.11 $7.78 2,753
2023-06-28 $8.15 $8.15 $8.15 $8.15 $7.82 493
2023-06-27 $8.03 $8.03 $8.03 $8.03 $7.70 262
2023-06-26 $8.05 $8.05 $7.97 $7.97 $7.65 814
2023-06-23 $7.95 $7.95 $7.91 $7.91 $7.91 620
2023-06-22 $8.00 $8.00 $7.69 $7.75 $7.75 8,979
2023-06-21 $8.00 $8.05 $7.81 $8.05 $8.05 825
2023-06-20 $8.17 $8.17 $8.15 $8.15 $8.15 808
2023-06-16 $8.20 $8.54 $8.08 $8.20 $8.20 21,567
2023-06-15 $7.93 $7.93 $7.93 $7.93 $7.93 557
2023-06-14 $7.90 $7.90 $7.90 $7.90 $7.90 37
2023-06-13 $7.85 $7.90 $7.79 $7.90 $7.90 2,591
2023-06-12 $7.88 $7.88 $7.88 $7.88 $7.88 2,151
2023-06-09 $7.63 $7.63 $7.63 $7.63 $7.63 336
2023-06-08 $7.75 $8.00 $7.75 $8.00 $8.00 1,603
2023-06-07 $7.90 $7.90 $7.90 $7.90 $7.90 225
2023-06-06 $7.65 $7.65 $7.65 $7.65 $7.65 1,042
2023-06-05 $7.50 $7.50 $7.50 $7.50 $7.50 87
2023-06-02 $7.50 $7.50 $7.50 $7.50 $7.50 92
2023-06-01 $7.50 $7.50 $7.50 $7.50 $7.50 1,574
2023-05-31 $7.74 $7.74 $7.74 $7.74 $7.74 8,364
2023-05-30 $7.60 $7.60 $7.60 $7.60 $7.60 111
2023-05-26 $7.60 $7.60 $7.60 $7.60 $7.60 1,203
2023-05-25 $7.75 $7.75 $7.75 $7.75 $7.75 226
2023-05-24 $7.59 $7.75 $7.35 $7.75 $7.75 13,525
2023-05-23 $7.65 $7.65 $7.65 $7.65 $7.65 599
2023-05-22 $7.45 $7.65 $7.45 $7.65 $7.65 688
2023-05-19 $7.25 $7.40 $7.25 $7.40 $7.40 445
2023-05-18 $7.30 $7.30 $7.30 $7.30 $7.30 104
2023-05-17 $7.30 $7.50 $7.30 $7.30 $7.30 892
2023-05-16 $7.25 $7.25 $7.25 $7.25 $7.25 168
2023-05-15 $7.28 $7.40 $7.25 $7.25 $7.25 1,215
2023-05-12 $7.27 $7.40 $7.23 $7.40 $7.40 4,626
2023-05-11 $6.96 $7.39 $6.96 $7.18 $7.18 2,774
2023-05-10 $7.02 $7.35 $7.02 $7.18 $7.18 503
2023-05-09 $7.21 $7.21 $6.95 $7.08 $7.08 1,389
2023-05-08 $7.28 $7.28 $7.28 $7.28 $7.28 321
2023-05-05 $7.17 $7.17 $7.17 $7.17 $7.17 263
2023-05-04 $7.28 $7.28 $7.20 $7.20 $7.20 1,106
2023-05-03 $7.27 $7.33 $7.15 $7.23 $7.23 987
2023-05-02 $6.90 $7.15 $6.90 $7.15 $7.15 1,105
2023-05-01 $7.05 $7.40 $7.05 $7.40 $7.40 853
2023-04-28 $7.29 $7.29 $7.29 $7.29 $7.29 0
2023-04-27 $7.29 $7.29 $7.29 $7.29 $7.29 170
2023-04-26 $7.30 $7.30 $7.30 $7.30 $7.30 0
2023-04-25 $7.30 $7.30 $7.30 $7.30 $7.30 224
2023-04-24 $7.39 $7.39 $7.29 $7.29 $7.29 605
2023-04-21 $7.42 $7.51 $7.39 $7.39 $7.39 936
2023-04-20 $7.37 $7.78 $7.36 $7.42 $7.42 25,901
2023-04-19 $7.40 $7.98 $7.40 $7.98 $7.98 526
2023-04-18 $7.52 $7.55 $7.51 $7.54 $7.54 745
2023-04-17 $7.76 $7.76 $7.76 $7.76 $7.76 1,038
2023-04-14 $7.86 $7.86 $7.60 $7.60 $7.60 275
2023-04-13 $7.47 $7.80 $7.47 $7.80 $7.80 632
2023-04-12 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-04-11 $7.50 $7.86 $7.50 $7.75 $7.75 30,199
2023-04-10 $7.41 $7.41 $7.41 $7.41 $7.41 25,063
2023-04-06 $7.29 $7.41 $7.29 $7.41 $7.41 10,165
2023-04-05 $7.29 $7.29 $7.06 $7.06 $7.06 535
2023-04-04 $6.99 $7.40 $6.92 $6.94 $6.94 3,470
2023-04-03 $7.34 $7.52 $7.12 $7.52 $7.52 755
2023-03-31 $7.43 $7.43 $7.30 $7.41 $7.41 4,321
2023-03-30 $7.38 $7.38 $7.38 $7.38 $7.38 19,088
2023-03-29 $6.96 $7.59 $6.82 $7.59 $7.59 1,518
2023-03-28 $7.30 $7.30 $7.30 $7.30 $7.30 247
2023-03-27 $7.02 $7.30 $7.00 $7.30 $7.30 968
2023-03-24 $7.27 $7.27 $7.27 $7.27 $7.27 54
2023-03-23 $7.20 $7.50 $7.17 $7.27 $7.27 79,008
2023-03-22 $6.93 $7.30 $6.93 $7.10 $7.10 1,139
2023-03-21 $7.50 $7.50 $7.18 $7.18 $7.18 1,727
2023-03-20 $7.15 $7.15 $7.15 $7.15 $7.15 706
2023-03-17 $6.67 $6.92 $6.67 $6.92 $6.92 468
2023-03-16 $6.88 $7.00 $6.88 $6.92 $6.92 1,259
2023-03-15 $6.41 $7.15 $6.41 $6.91 $6.91 1,301
2023-03-14 $7.20 $7.20 $7.04 $7.04 $7.04 4,653
2023-03-13 $7.00 $7.00 $6.99 $7.00 $7.00 1,769
2023-03-10 $7.28 $7.28 $7.28 $7.28 $7.28 142
2023-03-09 $7.29 $7.29 $7.10 $7.10 $7.10 1,931
2023-03-08 $7.28 $7.36 $7.12 $7.36 $7.36 3,638
2023-03-07 $7.49 $7.49 $7.49 $7.49 $7.49 119
2023-03-06 $7.40 $7.50 $7.40 $7.50 $7.50 1,035
2023-03-03 $8.15 $8.15 $7.50 $7.75 $7.75 1,924
2023-03-02 $7.86 $7.99 $7.77 $7.78 $7.78 7,414
2023-03-01 $7.85 $7.85 $7.85 $7.85 $7.85 166
2023-02-28 $7.40 $7.40 $7.40 $7.40 $7.40 996
2023-02-27 $7.89 $7.89 $7.89 $7.89 $7.89 226
2023-02-24 $7.70 $7.70 $7.70 $7.70 $7.70 252
2023-02-23 $7.71 $7.71 $7.71 $7.71 $7.71 818
2023-02-22 $7.91 $8.10 $7.91 $8.10 $8.10 2,812
2023-02-21 $8.24 $8.24 $8.24 $8.24 $8.24 122
2023-02-17 $7.98 $7.98 $7.97 $7.97 $7.97 1,232
2023-02-16 $8.16 $8.16 $8.16 $8.16 $8.16 500
2023-02-15 $7.93 $8.18 $7.93 $8.18 $8.18 390
2023-02-14 $8.10 $8.14 $7.86 $8.03 $8.03 2,413
2023-02-13 $8.06 $8.13 $8.06 $8.07 $8.07 3,403
2023-02-10 $8.00 $8.00 $7.90 $7.90 $7.90 400
2023-02-09 $8.13 $8.13 $8.02 $8.02 $8.02 1,175
2023-02-08 $8.15 $8.24 $8.07 $8.07 $8.07 14,428
2023-02-07 $7.82 $8.12 $7.81 $7.81 $7.81 623
2023-02-06 $7.45 $7.58 $7.45 $7.58 $7.58 1,698
2023-02-03 $7.99 $8.00 $7.65 $7.65 $7.65 3,396
2023-02-02 $8.10 $8.15 $7.52 $7.71 $7.71 6,653
2023-02-01 $7.85 $8.29 $7.70 $8.00 $8.00 4,716
2023-01-31 $8.08 $8.15 $8.00 $8.15 $8.15 1,057
2023-01-30 $7.76 $8.02 $7.76 $7.88 $7.88 1,109
2023-01-27 $8.00 $8.10 $8.00 $8.10 $8.10 686
2023-01-26 $7.83 $7.88 $7.81 $7.81 $7.81 11,139
2023-01-25 $7.75 $7.80 $7.52 $7.80 $7.80 389
2023-01-24 $7.68 $7.81 $7.51 $7.76 $7.76 15,344
2023-01-23 $7.77 $7.88 $7.70 $7.77 $7.77 51,194
2023-01-20 $7.59 $7.63 $7.50 $7.61 $7.61 4,052
2023-01-19 $7.79 $7.79 $7.40 $7.56 $7.56 53,095
2023-01-18 $7.81 $7.81 $7.55 $7.55 $7.55 878
2023-01-17 $7.79 $7.80 $7.68 $7.76 $7.76 18,246
2023-01-13 $7.48 $7.73 $7.48 $7.71 $7.71 10,789
2023-01-12 $7.78 $7.79 $7.76 $7.77 $7.77 36,231
2023-01-11 $7.66 $7.73 $7.66 $7.71 $7.71 22,706
2023-01-10 $7.75 $7.75 $7.52 $7.62 $7.62 19,211
2023-01-09 $7.71 $7.71 $7.68 $7.68 $7.68 35,350
2023-01-06 $7.64 $7.66 $7.63 $7.65 $7.65 16,951
2023-01-05 $7.49 $7.60 $7.49 $7.60 $7.60 41,246
2023-01-04 $7.37 $7.41 $7.37 $7.41 $7.41 21,006
2023-01-03 $7.59 $7.62 $7.55 $7.61 $7.61 42,110
2022-12-30 $7.78 $7.78 $7.62 $7.77 $7.77 2,032
2022-12-29 $7.69 $7.78 $7.59 $7.77 $7.77 5,841
2022-12-28 $7.97 $7.97 $7.97 $7.97 $7.97 86
2022-12-27 $7.70 $7.97 $7.40 $7.97 $7.97 15,032
2022-12-23 $7.79 $7.79 $7.79 $7.79 $7.79 1,902
2022-12-22 $7.45 $7.55 $7.45 $7.52 $7.52 1,223
2022-12-21 $7.60 $7.60 $7.54 $7.54 $7.54 26,979
2022-12-20 $7.47 $7.65 $7.31 $7.56 $7.56 6,779
2022-12-19 $7.63 $7.63 $7.55 $7.60 $7.60 1,241
2022-12-16 $7.57 $7.64 $7.51 $7.51 $7.51 5,174
2022-12-15 $7.76 $7.76 $7.60 $7.60 $7.60 32,166
2022-12-14 $7.72 $7.72 $7.41 $7.50 $7.50 34,260
2022-12-13 $7.75 $7.75 $7.71 $7.71 $7.71 25,279
2022-12-12 $7.62 $7.72 $7.56 $7.57 $7.57 12,935
2022-12-09 $7.92 $7.92 $7.63 $7.63 $7.63 10,808
2022-12-08 $7.70 $7.83 $7.68 $7.79 $7.79 2,792
2022-12-07 $7.73 $7.82 $7.66 $7.67 $7.67 11,237
2022-12-06 $7.58 $7.80 $7.58 $7.80 $7.80 931
2022-12-05 $7.67 $7.83 $7.67 $7.67 $7.67 3,923
2022-12-02 $7.59 $7.90 $7.36 $7.40 $7.40 12,628
2022-12-01 $7.55 $7.69 $7.41 $7.69 $7.69 6,230
2022-11-30 $7.55 $7.61 $7.55 $7.61 $7.61 11,402
2022-11-29 $7.56 $7.66 $7.56 $7.66 $7.66 3,110
2022-11-28 $7.75 $7.75 $7.60 $7.75 $7.75 569
2022-11-25 $8.07 $8.07 $7.76 $7.76 $7.76 2,677
2022-11-23 $7.76 $7.89 $7.76 $7.89 $7.89 1,648
2022-11-22 $7.76 $7.78 $7.60 $7.60 $7.60 4,555
2022-11-21 $7.71 $7.71 $7.57 $7.57 $7.57 4,655
2022-11-18 $7.77 $7.92 $7.77 $7.92 $7.92 710
2022-11-17 $7.82 $7.85 $7.68 $7.68 $7.68 4,439
2022-11-16 $8.07 $8.07 $7.74 $7.74 $7.74 8,388
2022-11-15 $8.00 $8.05 $7.82 $7.82 $7.82 30,014
2022-11-14 $8.08 $8.08 $7.98 $7.98 $7.98 529
2022-11-11 $8.00 $8.08 $7.91 $8.08 $8.08 1,530
2022-11-10 $8.05 $8.05 $7.96 $7.96 $7.96 6,485
2022-11-09 $7.93 $7.98 $7.74 $7.87 $7.87 1,617
2022-11-08 $7.87 $7.87 $7.87 $7.87 $7.87 1,153
2022-11-07 $7.99 $8.00 $7.86 $7.87 $7.87 2,617
2022-11-04 $7.60 $7.60 $7.60 $7.60 $7.60 236
2022-11-03 $7.80 $7.80 $7.40 $7.40 $7.40 4,985
2022-11-02 $7.61 $7.61 $7.61 $7.61 $7.61 134
2022-11-01 $7.98 $7.98 $7.48 $7.61 $7.61 5,639
2022-10-31 $7.72 $7.74 $7.72 $7.74 $7.74 1,302
2022-10-28 $7.57 $7.75 $7.55 $7.57 $7.57 8,197
2022-10-27 $7.62 $7.62 $7.62 $7.62 $7.62 1,000
2022-10-26 $7.59 $7.59 $7.49 $7.49 $7.49 1,765
2022-10-25 $7.75 $7.75 $7.69 $7.69 $7.69 3,361
2022-10-24 $7.54 $7.70 $7.47 $7.70 $7.70 4,258
2022-10-21 $7.65 $7.70 $7.65 $7.70 $7.70 740
2022-10-20 $7.55 $7.65 $7.55 $7.64 $7.64 5,000
2022-10-19 $7.50 $7.70 $7.50 $7.55 $7.55 20,645
2022-10-18 $7.50 $7.50 $7.50 $7.50 $7.50 530
2022-10-17 $7.57 $7.60 $7.40 $7.58 $7.58 7,034
2022-10-14 $7.47 $7.47 $7.35 $7.35 $7.35 4,009
2022-10-13 $7.00 $7.24 $7.00 $7.00 $7.00 7,368
2022-10-12 $7.11 $7.22 $6.89 $6.89 $6.89 15,378
2022-10-11 $7.22 $7.22 $7.22 $7.22 $7.22 450
2022-10-10 $6.96 $7.06 $6.95 $7.06 $7.06 6,115
2022-10-07 $7.05 $7.32 $7.05 $7.32 $7.32 505
2022-10-06 $7.52 $7.55 $7.43 $7.43 $7.43 3,478
2022-10-05 $7.55 $7.74 $7.25 $7.30 $7.30 4,129
2022-10-04 $7.53 $7.63 $7.50 $7.55 $7.55 8,564
2022-10-03 $7.26 $7.37 $7.26 $7.37 $7.37 1,418
2022-09-30 $7.11 $7.11 $7.01 $7.01 $7.01 4,927
2022-09-29 $6.94 $7.16 $6.94 $7.16 $7.16 10,822
2022-09-28 $6.75 $7.15 $6.72 $7.15 $7.15 6,325
2022-09-27 $6.64 $7.00 $6.63 $7.00 $7.00 3,811
2022-09-26 $6.95 $7.00 $6.80 $6.80 $6.80 8,212
2022-09-23 $7.02 $7.18 $7.00 $7.00 $7.00 4,555
2022-09-22 $7.25 $7.50 $7.25 $7.50 $7.50 1,386
2022-09-21 $7.52 $7.52 $7.30 $7.50 $7.50 4,722
2022-09-20 $7.40 $7.60 $7.40 $7.60 $7.60 1,418
2022-09-19 $7.40 $7.70 $7.40 $7.60 $7.60 4,904
2022-09-16 $7.68 $7.85 $7.66 $7.66 $7.66 6,205
2022-09-15 $7.61 $7.87 $7.61 $7.84 $7.84 6,759
2022-09-14 $7.76 $7.76 $7.74 $7.74 $7.74 1,224
2022-09-13 $7.76 $7.89 $7.67 $7.67 $7.67 2,485
2022-09-12 $8.06 $8.06 $7.82 $7.82 $7.82 1,685
2022-09-09 $8.00 $8.00 $7.77 $7.78 $7.78 1,037
2022-09-08 $7.44 $7.45 $7.39 $7.39 $7.39 2,892
2022-09-07 $7.39 $7.40 $7.28 $7.40 $7.40 1,280
2022-09-06 $7.57 $7.58 $7.45 $7.51 $7.51 1,215
2022-09-02 $7.66 $7.91 $7.44 $7.67 $7.67 17,034
2022-09-01 $7.60 $7.60 $7.60 $7.60 $7.60 693
2022-08-31 $8.05 $8.05 $7.82 $7.82 $7.82 2,568
2022-08-30 $8.14 $8.19 $8.13 $8.13 $8.13 1,033
2022-08-29 $7.80 $8.32 $7.80 $8.32 $8.32 2,809
2022-08-26 $8.38 $8.38 $8.26 $8.26 $8.26 2,222
2022-08-25 $8.26 $8.27 $8.26 $8.27 $8.27 433
2022-08-24 $8.27 $8.43 $8.26 $8.26 $8.26 4,030
2022-08-23 $8.43 $8.74 $8.26 $8.47 $8.47 4,877
2022-08-22 $8.41 $8.49 $8.41 $8.41 $8.41 1,271
2022-08-19 $8.50 $8.61 $8.50 $8.50 $8.50 1,241
2022-08-18 $8.47 $8.52 $8.47 $8.52 $8.52 571
2022-08-17 $8.48 $8.64 $8.48 $8.64 $8.64 930
2022-08-16 $8.58 $8.58 $8.58 $8.58 $8.58 513
2022-08-15 $8.27 $8.60 $8.27 $8.47 $8.47 7,077
2022-08-12 $8.58 $8.81 $8.58 $8.58 $8.58 1,542
2022-08-11 $8.56 $8.73 $8.56 $8.73 $8.73 553
2022-08-10 $8.80 $8.81 $8.80 $8.81 $8.81 2,098
2022-08-09 $8.70 $8.73 $8.70 $8.73 $8.73 3,787
2022-08-08 $8.41 $8.72 $8.41 $8.72 $8.72 8,579
2022-08-05 $8.40 $8.40 $8.34 $8.34 $8.34 832
2022-08-04 $8.35 $8.51 $8.35 $8.41 $8.41 3,046
2022-08-03 $8.48 $8.61 $8.48 $8.60 $8.60 1,495
2022-08-02 $8.47 $8.60 $8.43 $8.60 $8.60 2,457
2022-08-01 $8.44 $8.44 $8.37 $8.44 $8.44 4,505
2022-07-29 $8.60 $8.60 $8.43 $8.43 $8.43 1,160
2022-07-28 $8.57 $8.87 $8.26 $8.72 $8.72 4,736
2022-07-27 $8.45 $8.45 $8.45 $8.45 $8.45 19,196
2022-07-26 $8.41 $8.54 $8.30 $8.54 $8.54 2,767
2022-07-25 $8.26 $8.43 $8.26 $8.40 $8.40 5,809
2022-07-22 $8.66 $8.66 $8.20 $8.21 $8.21 7,013
2022-07-21 $8.35 $8.50 $8.17 $8.46 $8.46 3,373
2022-07-20 $8.79 $8.79 $7.95 $8.13 $8.13 6,757
2022-07-19 $8.36 $8.63 $8.07 $8.61 $8.61 5,459
2022-07-18 $8.37 $8.37 $8.00 $8.22 $8.22 5,307
2022-07-15 $8.09 $8.10 $8.03 $8.03 $8.03 3,563
2022-07-14 $8.14 $8.23 $8.05 $8.05 $8.05 2,835
2022-07-13 $8.25 $8.38 $8.25 $8.38 $8.09 806
2022-07-12 $8.09 $8.26 $8.01 $8.26 $7.97 895
2022-07-11 $8.28 $8.29 $7.98 $7.98 $7.70 1,580
2022-07-08 $8.30 $8.30 $8.30 $8.30 $8.01 57
2022-07-07 $8.05 $8.60 $8.05 $8.30 $8.01 11,336
2022-07-06 $8.41 $8.64 $8.15 $8.16 $7.87 10,427
2022-07-05 $8.45 $8.55 $8.25 $8.25 $7.96 2,446
2022-07-01 $8.20 $8.50 $7.98 $8.50 $8.20 3,153
2022-06-30 $8.25 $9.09 $8.25 $9.09 $8.77 938
2022-06-29 $8.40 $8.63 $8.40 $8.63 $8.33 866
2022-06-28 $8.30 $8.57 $8.30 $8.47 $8.17 4,047
2022-06-27 $8.40 $8.40 $8.40 $8.40 $8.10 170
2022-06-24 $8.39 $8.56 $8.38 $8.46 $8.16 54,191
2022-06-23 $8.50 $8.73 $8.40 $8.41 $8.11 8,385
2022-06-22 $8.47 $8.63 $8.33 $8.44 $8.14 18,212
2022-06-21 $8.71 $8.72 $8.62 $8.65 $8.35 26,840
2022-06-17 $8.18 $8.31 $8.07 $8.31 $8.02 215,754
2022-06-16 $8.09 $8.31 $8.09 $8.31 $8.02 23,620
2022-06-15 $8.74 $8.74 $8.33 $8.74 $8.43 2,397
2022-06-14 $8.30 $8.30 $8.14 $8.28 $7.99 8,711
2022-06-13 $8.45 $9.13 $8.45 $8.45 $8.15 5,446
2022-06-10 $8.73 $8.98 $8.41 $8.41 $8.11 5,544
2022-06-09 $9.18 $9.35 $9.01 $9.01 $8.69 4,639
2022-06-08 $9.50 $9.50 $9.24 $9.27 $8.95 3,479
2022-06-07 $9.49 $9.49 $9.24 $9.24 $8.92 1,387
2022-06-06 $9.19 $9.41 $9.19 $9.34 $9.01 5,157
2022-06-03 $9.27 $9.69 $9.27 $9.49 $9.16 10,173
2022-06-02 $9.52 $9.75 $9.28 $9.75 $9.41 6,190
2022-06-01 $9.40 $9.57 $9.38 $9.46 $9.13 2,056
2022-05-31 $9.30 $9.30 $9.15 $9.19 $8.87 17,864
2022-05-27 $9.23 $9.23 $9.14 $9.16 $8.84 49,779
2022-05-26 $9.15 $9.15 $9.15 $9.15 $8.83 116
2022-05-25 $9.42 $9.47 $9.00 $9.47 $9.14 1,967
2022-05-24 $9.00 $9.08 $9.00 $9.08 $8.76 3,219
2022-05-23 $9.01 $9.64 $9.01 $9.45 $9.12 8,870
2022-05-20 $9.36 $9.36 $9.36 $9.36 $9.03 161
2022-05-19 $9.19 $9.45 $9.19 $9.45 $9.12 2,708
2022-05-18 $8.91 $8.91 $8.50 $8.64 $8.34 4,636
2022-05-17 $9.01 $9.01 $8.79 $8.90 $8.58 1,726
2022-05-16 $8.80 $8.88 $8.77 $8.81 $8.50 40,553
2022-05-13 $9.29 $9.40 $9.29 $9.36 $9.03 732
2022-05-12 $9.45 $9.54 $8.82 $8.82 $8.51 4,325
2022-05-11 $9.21 $9.25 $9.20 $9.20 $8.88 3,304
2022-05-10 $9.35 $9.35 $9.17 $9.29 $8.96 4,862
2022-05-09 $9.31 $9.49 $9.31 $9.49 $9.16 696
2022-05-06 $9.36 $9.36 $9.36 $9.36 $9.03 388
2022-05-05 $9.72 $9.72 $9.72 $9.72 $9.38 316
2022-05-04 $9.72 $9.72 $9.72 $9.72 $9.38 569
2022-05-03 $9.40 $9.40 $9.20 $9.20 $8.88 17,348
2022-05-02 $9.43 $9.46 $9.43 $9.46 $9.12 1,865
2022-04-29 $9.43 $9.43 $9.43 $9.43 $9.10 336
2022-04-28 $9.20 $9.46 $9.20 $9.38 $9.05 3,408
2022-04-27 $9.30 $9.46 $9.20 $9.40 $9.07 27,069
2022-04-26 $9.46 $9.46 $9.15 $9.35 $9.02 4,375
2022-04-25 $9.43 $9.43 $9.27 $9.35 $9.02 4,375
2022-04-22 $9.53 $9.53 $9.53 $9.53 $9.20 629
2022-04-21 $9.87 $9.87 $9.61 $9.61 $9.27 548
2022-04-20 $9.74 $9.77 $9.69 $9.69 $9.35 5,026
2022-04-19 $9.56 $9.88 $9.44 $9.44 $9.11 7,197
2022-04-18 $9.50 $9.64 $9.43 $9.43 $9.10 8,217
2022-04-14 $9.56 $9.60 $9.51 $9.51 $9.18 2,822
2022-04-13 $9.66 $9.82 $9.66 $9.68 $9.34 2,633
2022-04-12 $9.82 $9.90 $9.62 $9.68 $9.33 2,401
2022-04-11 $9.73 $9.73 $9.65 $9.65 $9.31 420
2022-04-08 $9.60 $9.75 $9.60 $9.75 $9.41 867
2022-04-07 $9.44 $9.48 $9.44 $9.45 $9.12 2,800
2022-04-06 $9.27 $9.39 $9.27 $9.39 $9.06 5,422
2022-04-05 $9.22 $9.22 $9.15 $9.15 $8.83 6,611
2022-04-04 $9.20 $9.24 $9.11 $9.24 $8.92 5,758
2022-04-01 $9.16 $9.20 $9.10 $9.16 $8.84 1,981
2022-03-31 $8.91 $9.32 $8.91 $8.93 $8.62 3,988
2022-03-30 $9.32 $9.32 $9.10 $9.10 $8.78 2,398
2022-03-29 $9.45 $9.45 $9.31 $9.31 $8.98 7,907
2022-03-28 $8.85 $9.02 $8.85 $8.94 $8.63 2,947
2022-03-25 $8.58 $8.90 $8.58 $8.90 $8.59 318
2022-03-24 $8.56 $9.11 $8.56 $8.68 $8.37 1,642
2022-03-23 $9.13 $9.13 $8.66 $8.66 $8.36 1,894
2022-03-22 $9.16 $9.16 $8.95 $9.00 $8.68 3,824
2022-03-21 $9.26 $9.26 $8.99 $9.00 $8.68 3,824
2022-03-18 $9.43 $9.55 $9.33 $9.55 $9.21 7,900
2022-03-17 $9.19 $9.40 $9.01 $9.39 $9.06 6,513
2022-03-16 $8.91 $9.09 $8.75 $8.90 $8.59 13,129
2022-03-15 $8.95 $8.95 $8.45 $8.45 $8.15 9,857
2022-03-14 $9.30 $9.30 $8.86 $8.86 $8.55 4,949
2022-03-11 $8.57 $9.22 $8.57 $9.22 $8.90 3,898
2022-03-10 $9.11 $9.11 $8.89 $8.89 $8.58 1,294
2022-03-09 $8.61 $9.02 $8.60 $8.60 $8.30 18,815
2022-03-08 $8.61 $9.10 $8.54 $8.54 $8.24 14,520
2022-03-07 $8.80 $9.01 $8.73 $8.82 $8.51 3,393
2022-03-04 $9.37 $9.37 $8.99 $9.17 $8.85 10,792
2022-03-03 $9.97 $9.97 $9.76 $9.76 $9.42 1,633
2022-03-02 $9.93 $10.20 $9.87 $9.93 $9.58 2,077
2022-03-01 $9.99 $9.99 $9.99 $9.99 $9.64 790
2022-02-28 $10.16 $10.23 $9.89 $10.23 $9.87 3,682
2022-02-25 $10.08 $10.45 $10.08 $10.19 $9.83 110,479
2022-02-24 $9.90 $9.90 $9.75 $9.76 $9.42 23,608
2022-02-23 $10.15 $10.15 $10.15 $10.15 $9.79 201
2022-02-22 $9.96 $10.15 $9.95 $10.15 $9.79 7,812
2022-02-18 $10.22 $10.22 $10.22 $10.22 $9.86 137
2022-02-17 $10.06 $10.22 $9.97 $10.22 $9.86 25,414
2022-02-16 $10.15 $10.44 $10.15 $10.44 $10.07 10,851
2022-02-15 $10.05 $10.15 $9.96 $9.96 $9.61 1,656
2022-02-14 $10.02 $10.08 $10.02 $10.02 $9.67 1,801
2022-02-11 $10.02 $10.02 $10.02 $10.02 $9.67 1,310
2022-02-10 $10.01 $10.15 $10.01 $10.09 $9.73 116,938
2022-02-09 $10.19 $10.35 $10.16 $10.34 $9.98 14,486
2022-02-08 $9.97 $10.19 $9.97 $10.13 $9.77 40,422
2022-02-07 $9.92 $10.09 $9.77 $10.09 $9.74 9,776
2022-02-04 $9.98 $10.25 $9.96 $10.25 $9.89 7,732
2022-02-03 $9.81 $10.19 $9.81 $10.19 $9.83 5,918
2022-02-02 $9.79 $10.09 $9.64 $10.09 $9.74 105,330
2022-02-01 $9.82 $9.87 $9.78 $9.81 $9.47 22,081
2022-01-31 $9.52 $9.86 $9.29 $9.65 $9.31 3,401
2022-01-28 $9.67 $9.82 $9.54 $9.82 $9.47 7,251
2022-01-27 $9.64 $9.84 $9.53 $9.83 $9.48 11,395
2022-01-26 $9.82 $9.86 $9.67 $9.71 $9.37 39,613
2022-01-25 $9.45 $9.77 $9.45 $9.77 $9.43 66,426
2022-01-24 $9.49 $9.80 $9.00 $9.80 $9.46 53,084
2022-01-21 $9.52 $9.66 $9.51 $9.66 $9.32 105,504
2022-01-20 $9.65 $9.67 $9.51 $9.58 $9.24 112,910
2022-01-19 $9.67 $9.80 $9.35 $9.38 $9.05 8,823
2022-01-18 $9.70 $9.79 $9.38 $9.38 $9.05 8,823
2022-01-14 $9.47 $9.82 $9.47 $9.66 $9.32 3,007
2022-01-13 $9.50 $9.64 $9.50 $9.64 $9.30 1,873
2022-01-12 $9.45 $9.72 $9.45 $9.50 $9.17 58,068
2022-01-11 $9.30 $9.59 $9.25 $9.43 $9.10 109,876
2022-01-10 $9.20 $9.20 $9.20 $9.20 $8.88 756
2022-01-07 $9.30 $9.30 $9.10 $9.10 $8.78 38,849
2022-01-06 $9.41 $9.41 $9.41 $9.41 $9.07 254
2022-01-05 $9.32 $9.41 $9.32 $9.32 $8.99 1,027
2022-01-04 $9.12 $9.30 $9.08 $9.30 $8.97 5,918
2022-01-03 $9.13 $9.13 $9.08 $9.08 $8.76 532
2021-12-31 $9.14 $9.14 $9.14 $9.14 $8.82 354
2021-12-30 $9.07 $9.13 $9.07 $9.13 $8.80 18,785
2021-12-29 $9.21 $9.21 $9.21 $9.21 $8.88 7,114
2021-12-28 $9.21 $9.21 $9.21 $9.21 $8.88 7,421
2021-12-27 $9.20 $9.20 $9.20 $9.20 $8.87 5,905
2021-12-23 $9.20 $9.29 $9.15 $9.29 $8.96 36,633
2021-12-22 $9.03 $9.22 $9.03 $9.11 $8.79 5,286
2021-12-21 $9.04 $9.04 $9.04 $9.04 $8.72 1,265
2021-12-20 $9.09 $9.09 $8.87 $8.87 $8.56 1,794
2021-12-17 $9.16 $9.29 $9.16 $9.28 $8.95 40,739
2021-12-16 $9.02 $9.29 $9.02 $9.29 $8.96 4,175
2021-12-15 $8.95 $8.97 $8.79 $8.79 $8.48 5,574
2021-12-14 $8.93 $8.93 $8.92 $8.92 $8.60 1,770
2021-12-13 $8.97 $8.97 $8.91 $8.92 $8.60 1,477
2021-12-10 $8.93 $8.93 $8.92 $8.92 $8.60 795
2021-12-09 $8.88 $8.97 $8.83 $8.97 $8.65 781
2021-12-08 $8.70 $8.75 $8.68 $8.68 $8.37 5,458
2021-12-07 $8.85 $8.85 $8.85 $8.85 $8.54 181
2021-12-06 $8.80 $8.86 $8.72 $8.72 $8.41 2,071
2021-12-03 $8.47 $8.47 $8.47 $8.47 $8.17 1,089
2021-12-02 $8.65 $8.89 $8.52 $8.89 $8.58 6,144
2021-12-01 $8.79 $8.79 $8.63 $8.63 $8.32 1,089
2021-11-30 $8.45 $8.64 $8.45 $8.64 $8.34 2,469
2021-11-29 $8.75 $8.75 $8.38 $8.38 $8.08 1,440
2021-11-26 $8.67 $8.67 $8.45 $8.46 $8.16 1,600
2021-11-24 $8.63 $8.63 $8.63 $8.63 $8.33 161
2021-11-23 $8.46 $8.60 $8.45 $8.60 $8.30 823
2021-11-22 $8.34 $8.46 $8.34 $8.46 $8.16 618
2021-11-19 $8.61 $8.65 $8.47 $8.52 $8.22 3,204
2021-11-18 $8.46 $8.46 $8.46 $8.46 $8.16 414
2021-11-17 $8.40 $8.40 $8.40 $8.40 $8.10 285
2021-11-16 $8.51 $8.62 $8.40 $8.61 $8.31 8,743
2021-11-15 $8.62 $8.68 $8.57 $8.63 $8.32 1,585
2021-11-12 $8.71 $8.75 $8.71 $8.75 $8.30 897
2021-11-11 $8.82 $8.93 $8.73 $8.81 $8.36 2,500
2021-11-10 $8.78 $8.78 $8.66 $8.66 $8.22 652
2021-11-09 $8.85 $8.85 $8.75 $8.75 $8.30 2,096
2021-11-08 $8.92 $8.92 $8.86 $8.86 $8.40 1,172
2021-11-05 $8.90 $8.90 $8.81 $8.81 $8.36 761
2021-11-04 $8.59 $8.92 $8.58 $8.92 $8.47 485
2021-11-03 $9.10 $9.10 $8.88 $8.88 $8.43 3,472
2021-11-02 $8.90 $8.90 $8.83 $8.83 $8.38 1,327
2021-11-01 $8.81 $9.15 $8.81 $8.81 $8.36 918
2021-10-29 $8.81 $8.81 $8.81 $8.81 $8.36 209
2021-10-28 $8.80 $8.81 $8.80 $8.81 $8.36 2,445
2021-10-27 $8.85 $8.90 $8.85 $8.90 $8.45 847
2021-10-26 $8.79 $8.90 $8.79 $8.79 $8.34 3,650
2021-10-25 $8.84 $8.85 $8.78 $8.79 $8.34 7,372
2021-10-22 $8.89 $9.01 $8.89 $8.98 $8.52 1,667
2021-10-21 $8.75 $9.04 $8.75 $9.04 $8.58 1,738
2021-10-20 $9.01 $9.02 $8.92 $9.02 $8.56 4,716
2021-10-19 $8.89 $8.89 $8.89 $8.89 $8.44 1,439
2021-10-18 $8.95 $8.97 $8.90 $8.90 $8.45 8,785
2021-10-15 $9.01 $9.01 $8.99 $8.99 $8.53 6,534
2021-10-14 $9.06 $9.06 $8.96 $8.96 $8.50 5,280
2021-10-13 $9.01 $9.01 $9.01 $9.01 $8.55 3,411
2021-10-12 $9.01 $9.01 $9.01 $9.01 $8.55 3,448
2021-10-11 $9.06 $9.10 $9.01 $9.01 $8.55 6,926
2021-10-08 $9.20 $9.20 $9.20 $9.20 $8.73 6,100
2021-10-07 $9.31 $9.31 $9.20 $9.20 $8.73 9,303
2021-10-06 $9.11 $9.14 $9.11 $9.14 $8.67 18,935
2021-10-05 $9.00 $9.00 $8.97 $8.97 $8.51 9,157
2021-10-04 $9.05 $9.05 $9.05 $9.05 $8.59 11,371
2021-10-01 $9.06 $9.33 $9.06 $9.33 $8.85 8,591
2021-09-30 $9.24 $9.24 $9.24 $9.24 $8.77 514
2021-09-29 $9.23 $9.23 $9.23 $9.23 $8.75 729
2021-09-28 $9.40 $9.40 $9.07 $9.07 $8.61 858
2021-09-27 $9.22 $9.44 $9.22 $9.44 $8.96 490
2021-09-24 $9.21 $9.21 $9.21 $9.21 $8.74 31,325
2021-09-23 $9.46 $9.46 $9.29 $9.29 $8.82 3,123
2021-09-22 $9.15 $9.55 $9.03 $9.55 $9.06 1,528
2021-09-21 $9.33 $9.34 $9.24 $9.24 $8.77 348
2021-09-20 $9.25 $9.25 $9.25 $9.25 $8.77 158
2021-09-17 $9.17 $9.25 $9.17 $9.25 $8.77 331
2021-09-16 $9.46 $9.46 $9.34 $9.34 $8.86 2,513
2021-09-15 $9.32 $9.33 $9.32 $9.33 $8.85 3,604
2021-09-14 $9.39 $9.41 $9.39 $9.41 $8.93 252
2021-09-13 $9.27 $9.48 $9.27 $9.48 $8.99 408
2021-09-10 $9.46 $9.62 $9.32 $9.32 $8.84 786
2021-09-09 $9.13 $9.22 $9.13 $9.15 $8.68 6,182
2021-09-08 $9.35 $9.42 $9.35 $9.42 $8.94 14,031
2021-09-07 $9.50 $9.60 $9.50 $9.60 $9.11 649
2021-09-03 $9.63 $9.63 $9.63 $9.63 $9.14 141
2021-09-02 $9.46 $9.64 $9.45 $9.63 $9.14 4,538
2021-09-01 $9.64 $9.64 $9.56 $9.56 $9.07 4,687
2021-08-31 $9.60 $9.60 $9.60 $9.60 $9.11 2,100
2021-08-30 $9.64 $9.64 $9.64 $9.64 $9.15 127
2021-08-27 $9.64 $9.73 $9.64 $9.64 $9.15 3,842
2021-08-26 $9.54 $9.56 $9.46 $9.46 $8.98 2,498
2021-08-25 $9.40 $9.75 $9.37 $9.57 $9.08 13,235
2021-08-24 $9.30 $9.30 $9.30 $9.30 $8.83 519
2021-08-23 $9.39 $9.39 $9.31 $9.39 $8.91 263
2021-08-20 $9.24 $9.24 $9.06 $9.06 $8.60 3,022
2021-08-19 $9.04 $9.04 $9.04 $9.04 $8.58 1,264
2021-08-18 $9.43 $9.43 $9.09 $9.09 $8.63 2,233
2021-08-17 $9.30 $9.30 $9.30 $9.30 $8.83 132
2021-08-16 $9.39 $9.39 $9.39 $9.39 $8.91 5,629
2021-08-13 $9.05 $9.05 $9.05 $9.05 $8.59 240
2021-08-12 $8.95 $9.11 $8.95 $9.08 $8.61 4,182
2021-08-11 $8.96 $8.96 $8.96 $8.96 $8.50 50
2021-08-10 $9.00 $9.00 $8.96 $8.96 $8.50 270
2021-08-09 $9.02 $9.05 $9.02 $9.03 $8.57 1,117
2021-08-06 $9.03 $9.03 $9.03 $9.03 $8.56 1,001
2021-08-05 $9.01 $9.15 $9.01 $9.06 $8.60 4,236
2021-08-04 $8.96 $9.02 $8.96 $9.02 $8.56 2,034
2021-08-03 $8.97 $9.10 $8.93 $9.10 $8.64 2,765
2021-08-02 $8.93 $8.93 $8.93 $8.93 $8.47 1,343
2021-07-30 $9.10 $9.10 $9.01 $9.01 $8.55 2,774
2021-07-29 $8.83 $9.13 $8.83 $9.13 $8.66 52,015
2021-07-28 $8.68 $8.68 $8.68 $8.68 $8.24 1
2021-07-27 $8.64 $8.68 $8.64 $8.68 $8.24 3,806
2021-07-26 $8.68 $8.68 $8.68 $8.68 $8.24 164
2021-07-23 $8.67 $8.68 $8.57 $8.68 $8.24 6,669
2021-07-22 $8.48 $8.48 $8.48 $8.48 $8.05 28,348
2021-07-21 $8.51 $8.65 $8.51 $8.65 $8.21 7,291
2021-07-20 $8.41 $8.49 $8.41 $8.49 $8.06 2,178
2021-07-19 $8.42 $8.52 $8.42 $8.52 $8.09 588
2021-07-16 $8.44 $8.52 $8.39 $8.39 $7.96 1,356
2021-07-15 $8.69 $8.69 $8.69 $8.69 $8.25 195
2021-07-14 $8.50 $8.70 $8.50 $8.69 $8.25 2,744
2021-07-13 $8.51 $8.51 $8.34 $8.34 $7.91 1,787
2021-07-12 $8.82 $8.82 $8.55 $8.55 $8.11 3,041
2021-07-09 $8.87 $8.87 $8.62 $8.62 $8.18 5,824
2021-07-08 $8.44 $8.44 $8.44 $8.44 $8.01 46
2021-07-07 $8.54 $8.55 $8.44 $8.44 $8.01 1,289
2021-07-06 $8.49 $8.64 $8.30 $8.50 $8.07 1,689
2021-07-02 $8.49 $8.63 $8.13 $8.16 $7.74 9,186
2021-07-01 $8.70 $9.14 $8.70 $9.01 $8.14 4,233
2021-06-30 $8.83 $8.85 $8.69 $8.69 $7.85 3,756
2021-06-29 $8.80 $9.03 $8.80 $9.03 $8.16 841
2021-06-28 $8.96 $9.11 $8.96 $9.11 $8.23 8,332
2021-06-25 $9.20 $9.20 $9.20 $9.20 $8.31 22
2021-06-24 $9.20 $9.20 $9.20 $9.20 $8.31 45
2021-06-23 $9.02 $9.20 $9.02 $9.20 $8.31 719
2021-06-22 $9.07 $9.24 $9.07 $9.24 $8.35 11,938
2021-06-21 $8.90 $8.90 $8.90 $8.90 $8.04 109
2021-06-18 $9.11 $9.11 $8.75 $8.75 $7.91 212
2021-06-17 $9.12 $9.12 $9.03 $9.06 $8.19 2,253
2021-06-16 $9.12 $9.12 $9.12 $9.12 $8.24 381
2021-06-15 $9.17 $9.17 $8.98 $8.98 $8.11 4,583
2021-06-14 $8.94 $9.22 $8.94 $9.22 $8.33 7,457
2021-06-11 $8.99 $8.99 $8.95 $8.95 $8.09 1,897
2021-06-10 $8.97 $8.97 $8.93 $8.96 $8.10 5,889
2021-06-09 $8.99 $8.99 $8.89 $8.89 $8.03 1,513
2021-06-08 $8.85 $8.85 $8.85 $8.85 $7.99 936
2021-06-07 $8.88 $8.88 $8.88 $8.88 $8.02 405
2021-06-04 $8.77 $8.95 $8.77 $8.95 $8.09 5,609
2021-06-03 $8.78 $8.92 $8.78 $8.90 $8.04 3,135
2021-06-02 $8.85 $8.92 $8.85 $8.87 $8.02 1,714
2021-06-01 $8.92 $8.93 $8.90 $8.90 $8.04 5,870
2021-05-28 $8.80 $8.81 $8.74 $8.74 $7.90 2,372
2021-05-27 $8.88 $8.88 $8.88 $8.88 $8.02 71
2021-05-26 $8.88 $8.88 $8.88 $8.88 $8.02 257
2021-05-25 $8.84 $8.85 $8.84 $8.85 $7.99 3,543
2021-05-24 $8.77 $8.77 $8.76 $8.76 $7.91 490
2021-05-21 $8.81 $8.81 $8.79 $8.79 $7.94 419
2021-05-20 $8.79 $8.81 $8.79 $8.79 $7.94 48,504
2021-05-19 $8.62 $8.62 $8.62 $8.62 $7.78 4,100
2021-05-18 $8.75 $8.75 $8.75 $8.75 $7.90 100
2021-05-17 $8.83 $8.90 $8.77 $8.77 $7.92 1,298
2021-05-14 $8.90 $8.90 $8.79 $8.79 $7.94 3,315
2021-05-13 $8.80 $8.80 $8.65 $8.65 $7.81 445
2021-05-12 $8.65 $8.81 $8.65 $8.81 $7.96 1,521
2021-05-11 $8.59 $8.74 $8.50 $8.74 $7.89 833
2021-05-10 $8.51 $8.51 $8.51 $8.51 $7.69 200
2021-05-07 $8.47 $8.47 $8.33 $8.33 $7.53 1,293
2021-05-06 $8.24 $8.64 $8.24 $8.36 $7.56 914
2021-05-05 $8.31 $8.57 $8.31 $8.57 $7.74 1,068
2021-05-04 $8.43 $8.67 $8.43 $8.67 $7.83 1,703
2021-05-03 $8.50 $8.50 $8.50 $8.50 $7.68 2,033
2021-04-30 $8.58 $8.67 $8.44 $8.44 $7.63 3,143
2021-04-29 $8.55 $8.55 $8.55 $8.55 $7.72 13,249
2021-04-28 $8.45 $8.47 $8.38 $8.40 $7.59 6,501
2021-04-27 $8.45 $8.45 $8.45 $8.45 $7.63 5,019
2021-04-26 $8.41 $8.41 $8.35 $8.35 $7.54 701
2021-04-23 $8.36 $8.39 $8.31 $8.36 $7.55 11,702
2021-04-22 $8.40 $8.40 $8.02 $8.02 $7.24 21,657
2021-04-21 $8.27 $8.27 $8.27 $8.27 $7.47 0
2021-04-20 $8.23 $8.27 $8.23 $8.27 $7.47 853
2021-04-19 $8.23 $8.36 $8.23 $8.36 $7.55 1,863
2021-04-16 $8.38 $8.38 $8.32 $8.32 $7.52 953
2021-04-15 $8.22 $8.25 $8.22 $8.25 $7.45 249
2021-04-14 $8.29 $8.29 $8.29 $8.29 $7.49 587
2021-04-13 $8.29 $8.32 $8.18 $8.24 $7.44 15,351
2021-04-12 $8.09 $8.11 $8.09 $8.11 $7.33 1,150
2021-04-09 $8.00 $8.11 $8.00 $8.11 $7.33 19,534
2021-04-08 $7.90 $7.90 $7.90 $7.90 $7.14 165
2021-04-07 $7.90 $7.90 $7.90 $7.90 $7.14 430
2021-04-06 $8.00 $8.00 $8.00 $8.00 $7.23 4,070
2021-04-05 $8.00 $8.00 $8.00 $8.00 $7.23 15
2021-04-01 $7.99 $8.10 $7.99 $8.00 $7.23 764
2021-03-31 $8.08 $8.08 $7.93 $7.93 $7.16 1,015
2021-03-30 $8.11 $8.11 $7.99 $8.00 $7.23 7,440
2021-03-29 $7.93 $8.00 $7.93 $8.00 $7.23 2,112
2021-03-26 $7.94 $8.09 $7.94 $8.09 $7.31 14,014
2021-03-25 $7.91 $7.91 $7.91 $7.91 $7.15 142
2021-03-24 $7.93 $8.05 $7.79 $7.94 $7.17 30,618
2021-03-23 $7.93 $7.93 $7.93 $7.93 $7.16 411
2021-03-22 $7.85 $7.94 $7.74 $7.94 $7.17 8,799
2021-03-19 $7.76 $7.86 $7.76 $7.83 $7.07 4,783
2021-03-18 $7.89 $7.94 $7.76 $7.87 $7.11 30,734
2021-03-17 $7.89 $7.89 $7.89 $7.89 $7.13 699
2021-03-16 $7.90 $7.90 $7.83 $7.83 $7.07 3,094
2021-03-15 $7.63 $7.92 $7.63 $7.72 $6.97 5,620
2021-03-12 $7.82 $7.90 $7.59 $7.59 $6.86 93,218
2021-03-11 $7.75 $7.82 $7.75 $7.82 $7.06 10,780
2021-03-10 $7.60 $7.60 $7.60 $7.60 $6.87 2,319
2021-03-09 $7.81 $7.81 $7.50 $7.64 $6.91 5,677
2021-03-08 $7.35 $7.35 $7.35 $7.35 $6.64 758
2021-03-05 $7.56 $7.56 $7.56 $7.56 $6.83 7
2021-03-04 $7.56 $7.56 $7.56 $7.56 $6.83 137
2021-03-03 $7.60 $7.60 $7.60 $7.60 $6.87 267
2021-03-02 $7.67 $7.73 $7.67 $7.73 $6.98 462
2021-03-01 $7.59 $7.59 $7.59 $7.59 $6.86 272
2021-02-26 $7.62 $7.68 $7.62 $7.68 $6.94 528
2021-02-25 $7.39 $7.39 $7.39 $7.39 $6.68 882
2021-02-24 $7.39 $7.39 $7.30 $7.39 $6.68 882
2021-02-23 $7.49 $7.49 $7.49 $7.49 $6.76 71
2021-02-22 $7.49 $7.49 $7.49 $7.49 $6.77 376
2021-02-19 $7.54 $7.54 $7.54 $7.54 $6.81 182
2021-02-18 $7.43 $7.54 $7.42 $7.51 $6.79 1,932
2021-02-17 $7.40 $7.51 $7.40 $7.51 $6.79 1,932
2021-02-16 $7.50 $7.84 $7.44 $7.72 $6.97 3,978
2021-02-12 $7.39 $7.49 $7.39 $7.44 $6.72 1,067
2021-02-11 $7.43 $7.48 $7.38 $7.48 $6.76 595
2021-02-10 $7.36 $7.48 $7.36 $7.48 $6.76 762
2021-02-09 $7.25 $7.25 $7.17 $7.17 $6.48 594
2021-02-08 $7.43 $7.43 $7.43 $7.43 $6.71 110
2021-02-05 $7.41 $7.42 $7.41 $7.42 $6.70 2,704
2021-02-04 $7.27 $7.56 $7.27 $7.34 $6.64 4,594
2021-02-03 $7.42 $7.56 $7.42 $7.52 $6.79 721
2021-02-02 $7.37 $7.43 $7.37 $7.43 $6.71 1,480
2021-02-01 $7.25 $7.40 $7.15 $7.40 $6.69 1,484
2021-01-29 $7.16 $7.24 $7.16 $7.24 $6.54 532
2021-01-28 $7.39 $7.48 $7.39 $7.42 $6.70 10,441
2021-01-27 $7.28 $7.28 $7.15 $7.15 $6.46 285
2021-01-26 $7.45 $7.45 $7.31 $7.38 $6.66 18,136
2021-01-25 $7.59 $7.59 $7.50 $7.50 $6.78 4,315
2021-01-22 $7.83 $7.83 $7.76 $7.76 $7.01 707
2021-01-21 $7.81 $7.87 $7.81 $7.86 $7.10 823
2021-01-20 $7.79 $7.94 $7.79 $7.94 $7.17 295
2021-01-19 $7.88 $7.93 $7.77 $7.78 $7.03 2,843
2021-01-15 $7.94 $7.94 $7.94 $7.94 $7.17 324
2021-01-14 $7.93 $7.93 $7.89 $7.89 $7.13 1,631
2021-01-13 $7.96 $7.96 $7.96 $7.96 $7.19 150
2021-01-12 $7.97 $7.97 $7.86 $7.86 $7.10 1,723
2021-01-11 $8.02 $8.02 $8.02 $8.02 $7.25 82,599
2021-01-08 $7.95 $7.95 $7.91 $7.91 $7.15 2,590
2021-01-07 $8.05 $8.05 $8.05 $8.05 $7.27 2,763
2021-01-06 $8.21 $8.21 $8.05 $8.05 $7.27 2,143
2021-01-05 $8.32 $8.36 $8.02 $8.34 $7.53 3,463
2021-01-04 $8.01 $8.23 $8.01 $8.09 $7.31 1,994
2020-12-31 $8.06 $8.06 $7.90 $7.95 $7.18 2,635
2020-12-30 $7.99 $7.99 $7.99 $7.99 $7.22 10
2020-12-29 $7.92 $7.99 $7.92 $7.99 $7.22 3,159
2020-12-28 $8.00 $8.00 $8.00 $8.00 $7.23 1,237
2020-12-24 $7.50 $7.50 $7.50 $7.50 $6.78 1,018
2020-12-23 $8.08 $8.08 $8.08 $8.08 $7.30 243
2020-12-22 $7.56 $7.73 $7.56 $7.73 $6.98 741
2020-12-21 $7.45 $7.79 $7.45 $7.65 $6.91 1,258
2020-12-18 $7.72 $7.92 $7.72 $7.92 $7.16 5,634
2020-12-17 $7.60 $7.80 $7.60 $7.80 $7.04 1,279
2020-12-16 $7.91 $7.91 $7.80 $7.80 $7.05 832
2020-12-15 $7.80 $7.80 $7.67 $7.67 $6.93 413
2020-12-14 $7.65 $8.03 $7.65 $7.88 $7.11 2,114
2020-12-11 $8.27 $8.27 $8.27 $8.27 $7.47 8
2020-12-10 $8.27 $8.27 $8.27 $8.27 $7.47 109
2020-12-09 $8.45 $8.45 $8.27 $8.27 $7.47 453
2020-12-08 $8.47 $8.47 $8.47 $8.47 $7.65 645
2020-12-07 $8.55 $8.56 $8.50 $8.56 $7.73 13,492
2020-12-04 $8.55 $8.66 $8.35 $8.35 $7.54 5,760
2020-12-03 $8.35 $8.45 $8.35 $8.35 $7.54 13,629
2020-12-02 $8.22 $8.26 $8.22 $8.26 $7.46 43,228
2020-12-01 $8.12 $8.20 $8.12 $8.18 $7.39 5,184
2020-11-30 $8.10 $8.10 $8.00 $8.00 $7.23 4,355
2020-11-27 $8.00 $8.00 $7.90 $7.99 $7.22 1,975
2020-11-25 $7.77 $7.88 $7.67 $7.74 $6.99 4,226
2020-11-24 $7.53 $7.60 $7.53 $7.60 $6.87 3,580
2020-11-23 $7.78 $7.79 $7.62 $7.62 $6.88 1,521
2020-11-20 $7.83 $7.83 $7.83 $7.83 $7.07 191
2020-11-19 $7.35 $7.49 $7.35 $7.49 $6.77 482
2020-11-18 $7.65 $7.65 $7.57 $7.57 $6.84 1,824
2020-11-17 $7.30 $7.57 $7.30 $7.57 $6.84 1,687
2020-11-16 $7.17 $7.20 $7.15 $7.20 $6.50 853
2020-11-13 $7.07 $7.07 $7.07 $7.07 $6.39 1,461
2020-11-12 $7.01 $7.04 $7.01 $7.04 $6.36 1,662
2020-11-11 $7.09 $7.25 $7.09 $7.10 $6.41 1,349
2020-11-10 $7.73 $7.73 $7.73 $7.73 $6.98 105
2020-11-09 $7.57 $7.81 $7.57 $7.61 $6.88 3,641
2020-11-06 $7.37 $7.37 $7.37 $7.37 $6.66 145
2020-11-05 $7.31 $7.31 $7.22 $7.22 $6.52 667
2020-11-04 $6.84 $6.96 $6.84 $6.95 $6.28 2,713
2020-11-03 $6.76 $6.76 $6.76 $6.76 $6.10 100
2020-11-02 $6.76 $6.76 $6.76 $6.76 $6.10 358
2020-10-30 $6.50 $6.51 $6.50 $6.51 $5.88 1,772
2020-10-29 $7.00 $7.00 $6.49 $6.63 $5.99 1,110
2020-10-28 $7.00 $7.00 $7.00 $7.00 $6.32 10,074
2020-10-27 $7.28 $7.28 $7.00 $7.14 $6.45 1,646
2020-10-26 $6.85 $6.85 $6.85 $6.85 $6.19 68
2020-10-23 $7.13 $7.13 $6.85 $6.85 $6.19 1,478
2020-10-22 $7.00 $7.00 $6.75 $6.79 $6.13 2,159
2020-10-21 $7.00 $7.09 $7.00 $7.05 $6.37 3,810
2020-10-20 $7.33 $7.33 $7.33 $7.33 $6.62 309
2020-10-19 $7.04 $7.04 $7.04 $7.04 $6.36 142
2020-10-16 $7.22 $7.30 $7.04 $7.04 $6.36 1,743
2020-10-15 $7.22 $7.31 $7.22 $7.31 $6.60 531
2020-10-14 $7.22 $7.22 $7.22 $7.22 $6.53 1,736
2020-10-13 $7.37 $7.49 $7.25 $7.29 $6.59 1,606
2020-10-12 $7.34 $7.34 $7.32 $7.32 $6.61 1,756
2020-10-09 $7.46 $7.57 $7.35 $7.35 $6.64 2,908
2020-10-08 $7.24 $7.34 $7.22 $7.22 $6.52 3,058
2020-10-07 $7.21 $7.43 $7.21 $7.22 $6.52 2,834
2020-10-06 $7.35 $7.35 $7.23 $7.23 $6.53 2,504
2020-10-05 $7.55 $7.55 $7.31 $7.31 $6.60 1,574
2020-10-02 $7.11 $7.30 $7.11 $7.30 $6.59 873
2020-10-01 $7.32 $7.32 $7.14 $7.14 $6.45 1,123
2020-09-30 $7.30 $7.30 $7.30 $7.30 $6.59 205
2020-09-29 $7.16 $7.29 $7.11 $7.19 $6.50 5,766
2020-09-28 $7.31 $7.31 $7.31 $7.31 $6.60 218
2020-09-25 $7.56 $7.56 $7.56 $7.56 $6.83 0
2020-09-24 $7.55 $7.56 $7.55 $7.56 $6.83 1,009
2020-09-23 $7.48 $7.48 $7.36 $7.36 $6.65 557
2020-09-22 $7.66 $7.74 $7.57 $7.74 $6.99 1,604
2020-09-21 $7.75 $7.90 $7.75 $7.90 $7.14 543
2020-09-18 $8.05 $8.05 $7.95 $7.95 $7.18 2,967
2020-09-17 $7.85 $7.94 $7.85 $7.94 $7.17 1,641
2020-09-16 $7.85 $7.85 $7.80 $7.80 $7.05 1,132
2020-09-15 $8.05 $8.05 $7.85 $7.85 $7.09 4,078
2020-09-14 $8.10 $8.19 $7.87 $7.87 $7.11 24,853
2020-09-11 $7.75 $8.00 $7.75 $8.00 $7.23 12,423
2020-09-10 $7.65 $7.65 $7.55 $7.59 $6.86 1,138
2020-09-09 $7.59 $7.61 $7.51 $7.52 $6.79 7,928
2020-09-08 $7.54 $7.54 $7.52 $7.52 $6.79 2,362
2020-09-04 $7.85 $7.85 $7.81 $7.81 $7.06 922
2020-09-03 $7.97 $7.97 $7.90 $7.90 $7.14 1,692
2020-09-02 $8.08 $8.08 $8.03 $8.03 $7.25 21,210
2020-09-01 $8.15 $8.15 $8.05 $8.05 $7.27 929
2020-08-31 $8.06 $8.06 $7.91 $7.91 $7.15 14,246
2020-08-28 $7.96 $7.96 $7.91 $7.91 $7.15 478
2020-08-27 $7.97 $7.97 $7.81 $7.81 $7.06 3,299
2020-08-26 $8.02 $8.02 $7.88 $7.93 $7.16 1,925
2020-08-25 $7.95 $7.95 $7.85 $7.85 $7.09 3,230
2020-08-24 $7.97 $8.00 $7.94 $8.00 $7.23 2,135
2020-08-21 $7.90 $7.90 $7.90 $7.90 $7.13 289
2020-08-20 $7.83 $8.02 $7.83 $8.02 $7.25 2,420
2020-08-19 $7.94 $8.02 $7.94 $8.01 $7.24 7,008
2020-08-18 $7.82 $7.84 $7.82 $7.82 $7.07 3,561
2020-08-17 $7.89 $7.95 $7.86 $7.89 $7.13 2,971
2020-08-14 $7.88 $7.88 $7.81 $7.84 $7.08 6,853
2020-08-13 $7.79 $7.79 $7.78 $7.79 $7.04 962
2020-08-12 $7.66 $7.72 $7.58 $7.58 $6.85 6,156
2020-08-11 $7.51 $7.51 $7.51 $7.51 $6.78 886
2020-08-10 $7.52 $7.53 $7.47 $7.51 $6.78 6,575
2020-08-07 $7.54 $7.65 $7.54 $7.57 $6.83 902
2020-08-06 $7.40 $7.65 $7.40 $7.52 $6.79 4,207
2020-08-05 $7.34 $7.40 $7.34 $7.38 $6.66 31,726
2020-08-04 $7.30 $7.30 $7.25 $7.25 $6.55 3,371
2020-08-03 $7.21 $7.21 $7.21 $7.21 $6.51 179
2020-07-31 $7.30 $7.30 $7.30 $7.30 $6.60 1,000
2020-07-30 $7.40 $7.40 $7.40 $7.40 $6.69 248
2020-07-29 $7.37 $7.37 $7.37 $7.37 $6.65 93
2020-07-28 $7.41 $7.45 $7.21 $7.37 $6.65 2,302
2020-07-27 $7.18 $7.45 $7.18 $7.45 $6.73 4,074
2020-07-24 $7.19 $7.19 $7.19 $7.19 $6.50 129
2020-07-23 $7.25 $7.25 $7.10 $7.13 $6.44 5,033
2020-07-22 $7.07 $7.08 $7.07 $7.08 $6.39 1,242
2020-07-21 $6.96 $6.96 $6.90 $6.90 $6.23 2,427
2020-07-20 $7.05 $7.07 $6.88 $6.88 $6.22 3,028
2020-07-17 $6.91 $7.07 $6.85 $7.07 $6.39 2,226
2020-07-16 $6.92 $6.99 $6.86 $6.99 $6.32 9,887
2020-07-15 $6.86 $6.90 $6.78 $6.78 $6.13 8,570
2020-07-14 $6.78 $7.00 $6.78 $6.78 $6.13 4,108
2020-07-13 $6.85 $6.85 $6.70 $6.70 $6.05 9,397
2020-07-10 $6.63 $6.63 $6.55 $6.55 $5.92 11,355
2020-07-09 $6.59 $6.59 $6.48 $6.48 $5.85 1,982
2020-07-08 $6.74 $6.87 $6.74 $6.87 $5.97 9,029
2020-07-07 $6.70 $6.81 $6.70 $6.78 $5.89 2,601
2020-07-06 $6.85 $6.94 $6.85 $6.85 $5.95 8,957
2020-07-02 $6.96 $6.96 $6.79 $6.79 $5.90 4,533
2020-07-01 $6.73 $6.73 $6.66 $6.71 $5.83 4,516
2020-06-30 $6.89 $6.89 $6.89 $6.89 $5.99 492
2020-06-29 $6.76 $6.80 $6.76 $6.80 $5.91 1,517
2020-06-26 $6.74 $6.74 $6.66 $6.66 $5.79 2,512
2020-06-25 $6.73 $6.82 $6.65 $6.77 $5.88 20,571
2020-06-24 $6.85 $6.85 $6.82 $6.82 $5.92 6,336
2020-06-23 $7.01 $7.04 $6.96 $7.00 $6.08 3,324
2020-06-22 $6.83 $7.09 $6.81 $6.81 $5.92 10,074
2020-06-19 $6.72 $6.87 $6.69 $6.69 $5.81 3,486
2020-06-18 $6.72 $6.80 $6.65 $6.73 $5.85 6,483
2020-06-17 $6.75 $6.77 $6.66 $6.72 $5.84 4,313
2020-06-16 $7.00 $7.00 $6.80 $6.81 $5.92 9,560
2020-06-15 $6.72 $6.99 $6.72 $6.99 $6.07 4,836
2020-06-12 $6.84 $6.84 $6.66 $6.79 $5.90 1,525
2020-06-11 $6.93 $6.93 $6.75 $6.75 $5.86 766
2020-06-10 $6.95 $6.95 $6.70 $6.70 $5.82 2,360
2020-06-09 $6.80 $6.96 $6.80 $6.95 $6.04 3,955
2020-06-08 $6.86 $6.89 $6.86 $6.87 $5.97 5,282
2020-06-05 $6.90 $6.90 $6.88 $6.88 $5.98 3,099
2020-06-04 $6.90 $6.96 $6.89 $6.89 $5.99 1,888
2020-06-03 $6.89 $6.91 $6.89 $6.91 $6.00 3,186
2020-06-02 $6.87 $6.90 $6.87 $6.88 $5.98 4,487
2020-06-01 $6.89 $6.90 $6.87 $6.87 $5.97 4,919
2020-05-29 $6.69 $6.69 $6.60 $6.60 $5.73 5,349
2020-05-28 $6.64 $6.65 $6.61 $6.65 $5.78 27,100
2020-05-27 $6.59 $6.65 $6.50 $6.56 $5.70 24,869
2020-05-26 $6.48 $6.48 $6.40 $6.40 $5.56 844
2020-05-22 $6.44 $6.47 $6.36 $6.36 $5.53 4,507
2020-05-21 $6.53 $6.53 $6.44 $6.46 $5.61 732
2020-05-20 $6.76 $6.89 $6.70 $6.70 $5.82 14,797
2020-05-19 $6.57 $6.57 $6.49 $6.49 $5.64 3,064
2020-05-18 $6.52 $6.66 $6.52 $6.55 $5.69 4,877
2020-05-15 $6.50 $6.54 $6.39 $6.39 $5.55 2,625
2020-05-14 $6.33 $6.47 $6.25 $6.30 $5.47 7,074
2020-05-13 $6.15 $6.47 $6.15 $6.25 $5.43 2,384
2020-05-12 $6.35 $6.35 $6.11 $6.12 $5.32 674
2020-05-11 $6.24 $6.45 $6.16 $6.45 $5.60 603
2020-05-08 $6.28 $6.48 $6.28 $6.48 $5.63 3,245
2020-05-07 $6.25 $6.32 $6.19 $6.19 $5.38 5,312
2020-05-06 $6.37 $6.43 $6.21 $6.43 $5.59 1,479
2020-05-05 $6.55 $6.55 $6.27 $6.34 $5.51 6,575
2020-05-04 $6.65 $6.89 $6.40 $6.89 $5.99 2,269
2020-05-01 $6.55 $6.55 $6.18 $6.31 $5.48 11,088
2020-04-30 $6.45 $6.76 $6.25 $6.73 $5.85 5,898
2020-04-29 $6.43 $6.80 $6.39 $6.39 $5.55 2,719
2020-04-28 $6.30 $6.50 $6.20 $6.29 $5.46 2,119
2020-04-27 $6.43 $6.43 $6.30 $6.30 $5.47 1,277
2020-04-24 $6.20 $6.57 $6.20 $6.25 $5.43 6,433
2020-04-23 $6.44 $6.49 $6.44 $6.49 $5.64 1,424
2020-04-22 $6.32 $6.55 $6.23 $6.55 $5.69 1,231
2020-04-21 $6.85 $6.85 $6.27 $6.27 $5.45 9,802
2020-04-20 $6.40 $6.64 $6.40 $6.47 $5.62 4,422
2020-04-17 $6.84 $6.84 $6.28 $6.65 $5.78 4,484
2020-04-16 $6.23 $6.65 $6.10 $6.10 $5.30 5,648
2020-04-15 $6.47 $6.47 $6.13 $6.25 $5.43 5,496
2020-04-14 $6.71 $6.71 $6.38 $6.49 $5.64 4,859
2020-04-13 $6.75 $6.75 $6.18 $6.25 $5.43 6,749
2020-04-09 $6.70 $6.75 $6.40 $6.40 $5.56 5,264
2020-04-08 $6.41 $6.60 $6.40 $6.40 $5.56 11,492
2020-04-07 $6.44 $6.44 $6.32 $6.41 $5.57 8,725
2020-04-06 $6.33 $6.46 $6.28 $6.28 $5.46 92,523
2020-04-03 $6.00 $6.00 $5.68 $5.68 $4.93 1,208
2020-04-02 $6.00 $6.20 $6.00 $6.11 $5.31 2,888
2020-04-01 $5.97 $5.97 $5.75 $5.75 $5.00 962
2020-03-31 $6.30 $6.33 $6.09 $6.32 $5.49 6,004
2020-03-30 $6.26 $6.50 $6.20 $6.50 $5.65 4,854
2020-03-27 $6.13 $6.67 $6.13 $6.60 $5.73 941
2020-03-26 $6.65 $6.74 $6.55 $6.74 $5.86 8,237
2020-03-25 $6.40 $6.67 $6.20 $6.46 $5.61 62,154
2020-03-24 $6.25 $6.75 $6.19 $6.19 $5.38 79,161
2020-03-23 $6.05 $6.17 $5.75 $5.80 $5.04 19,112
2020-03-20 $6.21 $6.21 $5.70 $5.70 $4.95 6,264
2020-03-19 $6.13 $6.19 $5.81 $5.81 $5.05 21,578
2020-03-18 $5.40 $5.73 $5.00 $5.06 $4.40 27,524
2020-03-17 $5.31 $5.41 $5.09 $5.11 $4.44 3,893
2020-03-16 $5.55 $5.60 $5.05 $5.05 $4.39 5,085
2020-03-13 $5.65 $6.02 $5.60 $6.02 $5.23 11,189
2020-03-12 $5.78 $6.03 $5.57 $5.57 $4.84 41,841
2020-03-11 $6.26 $6.39 $6.26 $6.39 $5.55 957
2020-03-10 $6.69 $6.69 $6.24 $6.44 $5.59 2,656
2020-03-09 $6.55 $6.55 $6.33 $6.49 $5.64 4,329
2020-03-06 $6.80 $6.80 $6.65 $6.65 $5.78 411
2020-03-05 $6.94 $7.03 $6.80 $7.03 $6.11 3,768
2020-03-04 $7.00 $7.05 $6.99 $7.05 $6.12 2,653
2020-03-03 $7.12 $7.12 $6.90 $7.04 $6.12 7,960
2020-03-02 $7.17 $7.26 $7.05 $7.15 $6.21 5,711
2020-02-28 $7.16 $7.20 $6.90 $6.90 $5.99 3,900
2020-02-27 $7.13 $7.39 $7.13 $7.39 $6.42 8,386
2020-02-26 $7.15 $7.33 $7.15 $7.33 $6.37 887
2020-02-25 $7.39 $7.39 $7.30 $7.30 $6.34 1,501
2020-02-24 $7.25 $7.25 $7.14 $7.14 $6.20 2,758
2020-02-21 $7.55 $7.55 $7.47 $7.47 $6.49 4,406
2020-02-20 $7.55 $7.55 $7.55 $7.55 $6.56 550
2020-02-19 $7.50 $7.58 $7.47 $7.49 $6.51 15,460
2020-02-18 $7.46 $7.46 $7.41 $7.41 $6.44 3,444
2020-02-14 $7.55 $7.55 $7.50 $7.50 $6.52 1,311
2020-02-13 $7.42 $7.42 $7.42 $7.42 $6.45 13
2020-02-12 $7.46 $7.46 $7.41 $7.42 $6.45 50,318
2020-02-11 $7.57 $7.64 $7.50 $7.50 $6.52 27,175
2020-02-10 $7.68 $7.68 $7.64 $7.64 $6.64 373
2020-02-07 $7.83 $7.83 $7.62 $7.71 $6.70 12,957
2020-02-06 $7.70 $7.70 $7.62 $7.62 $6.62 61,497
2020-02-05 $7.63 $7.83 $7.63 $7.79 $6.77 14,170
2020-02-04 $7.53 $7.78 $7.53 $7.78 $6.76 98,244
2020-02-03 $7.60 $7.60 $7.45 $7.45 $6.47 15,580
2020-01-31 $7.39 $7.54 $7.39 $7.54 $6.55 50,987
2020-01-30 $7.36 $7.39 $7.25 $7.32 $6.36 161,054
2020-01-29 $7.49 $7.57 $7.41 $7.41 $6.44 4,146
2020-01-28 $7.51 $7.51 $7.51 $7.51 $6.52 238
2020-01-27 $7.50 $7.62 $7.50 $7.50 $6.52 8,534
2020-01-24 $7.54 $7.64 $7.54 $7.54 $6.55 2,793
2020-01-23 $7.57 $7.64 $7.53 $7.64 $6.64 24,667
2020-01-22 $7.62 $7.67 $7.62 $7.67 $6.66 925
2020-01-21 $7.76 $7.76 $7.63 $7.63 $6.63 934
2020-01-17 $7.70 $7.71 $7.65 $7.71 $6.70 702
2020-01-16 $7.74 $7.81 $7.63 $7.63 $6.63 2,752
2020-01-15 $7.65 $7.80 $7.63 $7.80 $6.78 765
2020-01-14 $7.63 $7.80 $7.63 $7.80 $6.78 1,157
2020-01-13 $7.76 $7.76 $7.76 $7.76 $6.74 219
2020-01-10 $7.73 $7.82 $7.62 $7.67 $6.66 630
2020-01-09 $7.88 $7.88 $7.80 $7.84 $6.81 7,616
2020-01-08 $7.72 $7.79 $7.70 $7.79 $6.77 2,078
2020-01-07 $7.90 $7.97 $7.80 $7.80 $6.78 2,265
2020-01-06 $7.92 $7.93 $7.80 $7.80 $6.78 6,869
2020-01-03 $8.02 $8.02 $7.85 $7.85 $6.82 1,786
2020-01-02 $7.99 $8.09 $7.83 $8.08 $7.02 4,293
2019-12-31 $7.95 $8.08 $7.95 $8.07 $7.01 4,607
2019-12-30 $7.90 $8.08 $7.90 $8.06 $7.00 4,464
2019-12-27 $7.88 $7.90 $7.88 $7.90 $6.86 3,997
2019-12-26 $7.80 $7.80 $7.80 $7.80 $6.78 170
2019-12-24 $7.76 $7.83 $7.66 $7.83 $6.80 2,319
2019-12-23 $7.66 $7.80 $7.66 $7.73 $6.72 6,985
2019-12-20 $7.55 $7.66 $7.51 $7.59 $6.59 31,496
2019-12-19 $7.60 $7.60 $7.51 $7.51 $6.52 1,683
2019-12-18 $7.43 $7.54 $7.43 $7.46 $6.48 615
2019-12-17 $7.29 $7.29 $7.29 $7.29 $6.33 19
2019-12-16 $7.41 $7.41 $7.29 $7.29 $6.33 3,503
2019-12-13 $7.46 $7.46 $7.30 $7.42 $6.45 4,359
2019-12-12 $7.29 $7.51 $7.29 $7.39 $6.42 6,565
2019-12-11 $7.33 $7.40 $7.24 $7.24 $6.29 26,981
2019-12-10 $7.41 $7.41 $7.41 $7.41 $6.44 0
2019-12-09 $7.36 $7.53 $7.29 $7.41 $6.44 3,707
2019-12-06 $7.35 $7.35 $7.34 $7.34 $6.38 1,005
2019-12-05 $7.38 $7.38 $7.38 $7.38 $6.41 11,120
2019-12-04 $7.55 $7.67 $7.55 $7.56 $6.57 2,654
2019-12-03 $7.70 $7.70 $7.70 $7.70 $6.69 83
2019-12-02 $7.56 $7.70 $7.41 $7.70 $6.69 2,817
2019-11-29 $7.55 $7.69 $7.42 $7.69 $6.68 11,007
2019-11-27 $7.51 $7.75 $7.46 $7.63 $6.63 1,702
2019-11-26 $7.51 $7.70 $7.51 $7.70 $6.69 548
2019-11-25 $7.64 $7.70 $7.63 $7.70 $6.69 7,077
2019-11-22 $7.75 $7.75 $7.65 $7.65 $6.65 3,343
2019-11-21 $7.61 $7.70 $7.52 $7.70 $6.69 2,607
2019-11-20 $7.55 $7.70 $7.54 $7.54 $6.55 15,166
2019-11-19 $7.45 $7.45 $7.45 $7.45 $6.47 221
2019-11-18 $7.46 $7.51 $7.43 $7.43 $6.45 6,305
2019-11-15 $7.35 $7.45 $7.35 $7.45 $6.47 670
2019-11-14 $7.41 $7.41 $7.41 $7.41 $6.44 217
2019-11-13 $7.50 $7.50 $7.35 $7.48 $6.50 3,274
2019-11-12 $7.43 $7.51 $7.43 $7.45 $6.47 8,720
2019-11-11 $7.49 $7.53 $7.49 $7.53 $6.54 384
2019-11-08 $7.40 $7.40 $7.40 $7.40 $6.43 281
2019-11-07 $7.46 $7.46 $7.36 $7.45 $6.47 762
2019-11-06 $7.53 $7.57 $7.36 $7.36 $6.39 4,890
2019-11-05 $7.35 $7.52 $7.35 $7.45 $6.47 996
2019-11-04 $7.48 $7.48 $7.47 $7.47 $6.49 874
2019-11-01 $7.46 $7.46 $7.46 $7.46 $6.48 462
2019-10-31 $7.49 $7.52 $7.49 $7.52 $6.53 341
2019-10-30 $7.46 $7.46 $7.46 $7.46 $6.48 531
2019-10-29 $7.46 $7.46 $7.46 $7.46 $6.48 479
2019-10-28 $7.51 $7.52 $7.40 $7.46 $6.48 1,888
2019-10-25 $7.47 $7.47 $7.47 $7.47 $6.49 526
2019-10-24 $7.47 $7.62 $7.31 $7.40 $6.43 9,938
2019-10-23 $7.44 $7.50 $7.44 $7.50 $6.52 2,209
2019-10-22 $7.42 $7.67 $7.36 $7.60 $6.60 55,449
2019-10-21 $7.42 $7.55 $7.42 $7.53 $6.54 4,264
2019-10-18 $7.39 $7.39 $7.36 $7.39 $6.42 4,019
2019-10-17 $7.33 $7.33 $7.33 $7.33 $6.37 808
2019-10-16 $7.35 $7.35 $7.16 $7.21 $6.26 5,977
2019-10-15 $7.05 $7.30 $7.05 $7.30 $6.34 1,775
2019-10-14 $7.09 $7.09 $7.06 $7.06 $6.13 866
2019-10-11 $7.23 $7.23 $7.13 $7.13 $6.19 1,367
2019-10-10 $7.10 $7.26 $6.93 $7.01 $6.09 19,488
2019-10-09 $7.00 $7.00 $6.92 $6.96 $6.05 1,821
2019-10-08 $6.83 $7.03 $6.83 $6.84 $5.94 6,958
2019-10-07 $6.94 $6.94 $6.84 $6.84 $5.94 1,276
2019-10-04 $6.94 $6.94 $6.85 $6.85 $5.95 3,309
2019-10-03 $6.98 $7.00 $6.80 $6.84 $5.94 55,920
2019-10-02 $6.83 $7.04 $6.83 $7.04 $6.12 1,915
2019-10-01 $7.04 $7.05 $6.90 $6.90 $5.99 162,200
2019-09-30 $6.70 $7.00 $6.70 $7.00 $6.08 16,437
2019-09-27 $6.80 $7.03 $6.80 $7.03 $6.11 2,322
2019-09-26 $6.84 $6.84 $6.77 $6.77 $5.88 456
2019-09-25 $6.83 $7.01 $6.83 $7.00 $6.08 7,594
2019-09-24 $6.82 $6.97 $6.82 $6.84 $5.94 752
2019-09-23 $6.90 $6.94 $6.80 $6.94 $6.03 599
2019-09-20 $6.89 $6.95 $6.89 $6.95 $6.04 89,125
2019-09-19 $6.84 $6.95 $6.83 $6.85 $5.95 5,155
2019-09-18 $6.86 $6.90 $6.86 $6.90 $5.99 2,851
2019-09-17 $6.91 $6.91 $6.91 $6.91 $6.00 240
2019-09-16 $6.69 $6.69 $6.69 $6.69 $5.81 8,749
2019-09-13 $6.65 $6.81 $6.65 $6.79 $5.90 1,724
2019-09-12 $6.81 $6.81 $6.55 $6.65 $5.78 4,676
2019-09-11 $6.52 $6.52 $6.52 $6.52 $5.66 166
2019-09-10 $6.70 $6.72 $6.70 $6.72 $5.84 1,702
2019-09-09 $6.83 $6.88 $6.83 $6.88 $5.98 3,458
2019-09-06 $6.69 $6.80 $6.69 $6.80 $5.91 21,421
2019-09-05 $6.65 $6.65 $6.65 $6.65 $5.78 788
2019-09-04 $6.39 $6.46 $6.39 $6.44 $5.59 14,747
2019-09-03 $6.61 $6.61 $6.61 $6.61 $5.74 167
2019-08-30 $6.57 $6.57 $6.49 $6.49 $5.64 8,707
2019-08-29 $6.58 $6.61 $6.49 $6.55 $5.69 14,672
2019-08-28 $6.58 $6.59 $6.45 $6.50 $5.65 15,099
2019-08-27 $6.52 $6.59 $6.52 $6.59 $5.73 9,013
2019-08-26 $6.53 $6.56 $6.53 $6.56 $5.70 453
2019-08-23 $6.71 $6.71 $6.66 $6.66 $5.79 4,887
2019-08-22 $6.71 $6.76 $6.56 $6.60 $5.73 9,996
2019-08-21 $6.43 $6.62 $6.43 $6.51 $5.66 13,520
2019-08-20 $6.69 $6.70 $6.54 $6.54 $5.68 8,438
2019-08-19 $6.59 $6.79 $6.59 $6.67 $5.79 5,060
2019-08-16 $6.41 $6.66 $6.39 $6.39 $5.55 6,393
2019-08-15 $6.41 $6.59 $6.41 $6.55 $5.69 12,100
2019-08-14 $6.65 $6.65 $6.41 $6.41 $5.57 7,629
2019-08-13 $6.65 $6.77 $6.65 $6.68 $5.80 7,911
2019-08-12 $6.77 $6.92 $6.77 $6.89 $5.99 5,771
2019-08-09 $6.73 $6.80 $6.73 $6.76 $5.87 4,147
2019-08-08 $6.82 $6.88 $6.70 $6.73 $5.85 4,516
2019-08-07 $6.75 $6.90 $6.75 $6.81 $5.92 19,585
2019-08-06 $6.99 $6.99 $6.65 $6.85 $5.95 11,049
2019-08-05 $6.90 $7.01 $6.77 $6.77 $5.88 15,552
2019-08-02 $6.86 $6.86 $6.86 $6.86 $5.96 144
2019-08-01 $6.81 $6.86 $6.81 $6.86 $5.96 1,013
2019-07-31 $6.83 $6.87 $6.80 $6.87 $5.97 1,598
2019-07-30 $6.89 $6.89 $6.82 $6.83 $5.93 1,714
2019-07-29 $6.85 $6.85 $6.85 $6.85 $5.95 91
2019-07-26 $6.83 $6.85 $6.78 $6.85 $5.95 1,058
2019-07-25 $6.80 $6.95 $6.80 $6.90 $5.99 5,882
2019-07-24 $7.00 $7.01 $6.80 $6.80 $5.91 3,004
2019-07-23 $6.95 $7.02 $6.72 $7.02 $6.10 9,360
2019-07-22 $6.88 $7.14 $6.75 $6.75 $5.86 6,755
2019-07-19 $6.94 $6.94 $6.91 $6.91 $5.98 525
2019-07-18 $7.06 $7.06 $6.91 $7.00 $6.06 5,512
2019-07-17 $6.95 $7.08 $6.92 $7.07 $6.12 2,750
2019-07-16 $6.94 $6.97 $6.94 $6.97 $6.03 1,347
2019-07-15 $7.00 $7.07 $6.91 $6.91 $5.98 3,175
2019-07-12 $6.92 $6.95 $6.90 $6.91 $5.98 15,083
2019-07-11 $6.89 $7.05 $6.89 $6.97 $6.03 16,666
2019-07-10 $7.10 $7.10 $6.88 $6.88 $5.95 14,719
2019-07-09 $6.79 $6.97 $6.68 $6.80 $5.88 27,666
2019-07-08 $7.08 $7.08 $7.08 $7.08 $6.13 36
2019-07-05 $7.05 $7.08 $7.05 $7.08 $6.12 86,807
2019-07-03 $7.16 $7.16 $6.97 $6.97 $6.03 42,728
2019-07-02 $7.11 $7.23 $7.07 $7.23 $6.03 4,615
2019-07-01 $7.16 $7.21 $7.10 $7.12 $5.94 2,690
2019-06-28 $7.23 $7.38 $7.21 $7.21 $6.02 23,280
2019-06-27 $7.35 $7.39 $7.28 $7.28 $6.07 38,266
2019-06-26 $7.05 $7.05 $6.97 $6.97 $5.82 3,713
2019-06-25 $6.99 $7.00 $6.93 $6.97 $5.82 3,345
2019-06-24 $6.80 $6.95 $6.80 $6.86 $5.72 9,488
2019-06-21 $7.00 $7.00 $6.75 $6.75 $5.63 12,224
2019-06-20 $7.00 $7.00 $6.95 $7.00 $5.84 5,497
2019-06-19 $6.80 $6.91 $6.80 $6.91 $5.76 10,910
2019-06-18 $6.83 $7.00 $6.83 $7.00 $5.84 3,930
2019-06-17 $6.92 $6.93 $6.84 $6.93 $5.78 21,541
2019-06-14 $6.92 $6.97 $6.92 $6.97 $5.82 4,597
2019-06-13 $6.85 $6.95 $6.85 $6.90 $5.76 6,665
2019-06-12 $6.88 $6.95 $6.83 $6.83 $5.70 7,097
2019-06-11 $6.91 $6.93 $6.88 $6.89 $5.75 6,891
2019-06-10 $6.89 $6.89 $6.78 $6.82 $5.69 5,569
2019-06-07 $6.68 $6.68 $6.68 $6.68 $5.57 3,322
2019-06-06 $6.87 $6.87 $6.65 $6.82 $5.69 4,905
2019-06-05 $6.75 $6.95 $6.72 $6.72 $5.61 3,331
2019-06-04 $7.00 $7.00 $6.75 $6.75 $5.63 2,785
2019-06-03 $6.75 $6.97 $6.75 $6.97 $5.82 5,766
2019-05-31 $6.70 $6.70 $6.70 $6.70 $5.59 4,346
2019-05-30 $6.67 $6.74 $6.67 $6.74 $5.62 59,756
2019-05-29 $6.47 $6.63 $6.47 $6.55 $5.47 25,203
2019-05-28 $6.47 $6.57 $6.32 $6.43 $5.37 9,213
2019-05-24 $6.14 $6.14 $6.14 $6.14 $5.12 37
2019-05-23 $6.13 $6.15 $6.13 $6.14 $5.12 1,615
2019-05-22 $6.26 $6.26 $6.12 $6.17 $5.15 6,076
2019-05-21 $6.44 $6.46 $6.44 $6.46 $5.39 630
2019-05-20 $6.36 $6.36 $6.36 $6.36 $5.31 2,586
2019-05-17 $6.28 $6.28 $6.28 $6.28 $5.24 29,604
2019-05-16 $6.26 $6.30 $6.26 $6.28 $5.24 2,339
2019-05-15 $6.30 $6.30 $6.25 $6.27 $5.23 14,966
2019-05-14 $6.35 $6.40 $6.34 $6.34 $5.29 5,956
2019-05-13 $6.42 $6.42 $6.24 $6.24 $5.21 8,136
2019-05-10 $6.41 $6.44 $6.27 $6.44 $5.37 430
2019-05-09 $6.41 $6.41 $6.41 $6.41 $5.35 141
2019-05-08 $6.46 $6.46 $6.46 $6.46 $5.39 4,503
2019-05-07 $6.50 $6.55 $6.43 $6.46 $5.39 14,983
2019-05-06 $6.59 $6.59 $6.59 $6.59 $5.50 4,746
2019-05-03 $6.61 $6.75 $6.61 $6.75 $5.63 6,208
2019-05-02 $6.75 $6.79 $6.75 $6.78 $5.66 8,295
2019-05-01 $6.85 $6.85 $6.85 $6.85 $5.72 16
2019-04-30 $6.95 $6.95 $6.84 $6.85 $5.72 31,616
2019-04-29 $6.68 $6.79 $6.68 $6.74 $5.62 5,013
2019-04-26 $6.74 $6.74 $6.67 $6.72 $5.61 39,927
2019-04-25 $6.75 $6.75 $6.73 $6.73 $5.62 1,393
2019-04-24 $6.68 $6.74 $6.68 $6.74 $5.62 277
2019-04-23 $6.79 $6.84 $6.79 $6.80 $5.67 1,950
2019-04-22 $6.83 $6.92 $6.73 $6.74 $5.62 1,081
2019-04-18 $6.85 $6.88 $6.75 $6.75 $5.63 67,872
2019-04-17 $6.91 $6.94 $6.90 $6.90 $5.76 40,664
2019-04-16 $6.92 $6.94 $6.90 $6.93 $5.78 14,633
2019-04-15 $6.95 $6.95 $6.91 $6.95 $5.80 1,286
2019-04-12 $6.92 $6.94 $6.92 $6.94 $5.79 14,352
2019-04-11 $6.98 $6.98 $6.91 $6.92 $5.77 36,873
2019-04-10 $6.86 $6.86 $6.77 $6.77 $5.65 17,191
2019-04-09 $6.81 $6.83 $6.75 $6.83 $5.70 5,919
2019-04-08 $6.85 $6.90 $6.76 $6.76 $5.64 18,180
2019-04-05 $6.75 $6.75 $6.72 $6.75 $5.63 8,999
2019-04-04 $6.72 $6.72 $6.72 $6.72 $5.61 1,423
2019-04-03 $6.73 $6.80 $6.73 $6.76 $5.64 5,965
2019-04-02 $6.59 $6.71 $6.59 $6.71 $5.60 6,822
2019-04-01 $6.66 $6.71 $6.66 $6.71 $5.60 5,110
2019-03-29 $6.66 $6.66 $6.64 $6.66 $5.56 1,021
2019-03-28 $6.54 $6.60 $6.53 $6.58 $5.49 37,044
2019-03-27 $6.49 $6.50 $6.33 $6.34 $5.29 16,147
2019-03-26 $6.44 $6.46 $6.41 $6.45 $5.38 16,160
2019-03-25 $6.26 $6.42 $6.26 $6.37 $5.32 9,979
2019-03-22 $6.31 $6.31 $6.24 $6.24 $5.21 7,388
2019-03-21 $6.27 $6.32 $6.24 $6.32 $5.27 5,991
2019-03-20 $6.18 $6.21 $6.18 $6.21 $5.18 5,333
2019-03-19 $6.29 $6.29 $6.22 $6.22 $5.19 5,267
2019-03-18 $6.22 $6.34 $6.19 $6.19 $5.17 23,040
2019-03-15 $6.15 $6.20 $6.15 $6.20 $5.17 3,817
2019-03-14 $6.12 $6.24 $6.11 $6.22 $5.19 42,592
2019-03-13 $5.98 $6.04 $5.98 $6.01 $5.02 26,410
2019-03-12 $5.97 $6.04 $5.97 $6.02 $5.02 20,745
2019-03-11 $6.01 $6.05 $5.99 $6.03 $5.03 20,858
2019-03-08 $5.89 $6.00 $5.89 $5.96 $4.97 4,400
2019-03-07 $6.07 $6.07 $6.06 $6.06 $5.06 2,045
2019-03-06 $6.11 $6.11 $5.97 $6.08 $5.07 42,543
2019-03-05 $6.00 $6.12 $5.99 $6.02 $5.02 18,215
2019-03-04 $6.03 $6.12 $6.03 $6.12 $5.11 3,669
2019-03-01 $6.32 $6.32 $6.22 $6.27 $5.23 2,385
2019-02-28 $6.30 $6.30 $6.30 $6.30 $5.26 4,072
2019-02-27 $6.40 $6.41 $6.32 $6.34 $5.29 7,282
2019-02-26 $6.27 $6.40 $6.27 $6.40 $5.34 9,047
2019-02-25 $6.17 $6.29 $6.17 $6.20 $5.17 12,262
2019-02-22 $5.94 $6.01 $5.94 $6.01 $5.02 5,333
2019-02-21 $6.04 $6.04 $5.90 $5.90 $4.92 8,753
2019-02-20 $5.96 $6.08 $5.96 $6.01 $5.02 4,163
2019-02-19 $5.96 $6.07 $5.93 $5.93 $4.95 5,406
2019-02-15 $5.78 $5.85 $5.78 $5.84 $4.87 6,402
2019-02-14 $5.95 $5.95 $5.77 $5.84 $4.87 4,181
2019-02-13 $5.85 $5.92 $5.80 $5.81 $4.85 19,658
2019-02-12 $5.81 $5.96 $5.81 $5.90 $4.92 12,237
2019-02-11 $5.94 $5.94 $5.80 $5.80 $4.84 12,503
2019-02-08 $5.93 $6.02 $5.87 $6.00 $5.01 10,071
2019-02-07 $5.91 $5.94 $5.85 $5.85 $4.88 16,564
2019-02-06 $6.11 $6.11 $6.05 $6.05 $5.05 1,812
2019-02-05 $6.00 $6.09 $6.00 $6.09 $5.08 3,639
2019-02-04 $6.16 $6.21 $6.10 $6.10 $5.09 5,399
2019-02-01 $6.31 $6.31 $6.15 $6.15 $5.13 9,479
2019-01-31 $6.26 $6.33 $6.26 $6.29 $5.25 5,282
2019-01-30 $6.17 $6.23 $6.13 $6.23 $5.20 3,522
2019-01-29 $6.16 $6.26 $6.13 $6.17 $5.15 16,701
2019-01-28 $6.10 $6.13 $6.09 $6.12 $5.11 3,660
2019-01-25 $6.26 $6.26 $6.14 $6.16 $5.14 9,453
2019-01-24 $6.20 $6.20 $6.18 $6.18 $5.16 1,746
2019-01-23 $6.11 $6.16 $6.08 $6.11 $5.10 87,161
2019-01-22 $6.07 $6.12 $6.01 $6.01 $5.02 85,058
2019-01-18 $6.08 $6.08 $5.97 $5.97 $4.98 34,372
2019-01-17 $6.03 $6.15 $6.03 $6.04 $5.04 3,739
2019-01-16 $6.24 $6.24 $6.05 $6.08 $5.07 10,093
2019-01-15 $6.02 $6.16 $6.02 $6.14 $5.12 5,232
2019-01-14 $6.12 $6.17 $6.11 $6.17 $5.15 12,967
2019-01-11 $6.07 $6.12 $6.05 $6.05 $5.05 13,411
2019-01-10 $6.06 $6.18 $6.06 $6.12 $5.11 11,632
2019-01-09 $6.08 $6.10 $6.08 $6.10 $5.09 13,420
2019-01-08 $6.14 $6.14 $6.01 $6.01 $5.02 3,575
2019-01-07 $5.94 $5.94 $5.94 $5.94 $4.96 101
2019-01-04 $5.80 $5.91 $5.80 $5.91 $4.93 17,737
2019-01-03 $5.54 $5.63 $5.52 $5.59 $4.66 21,212
2019-01-02 $5.38 $5.45 $5.36 $5.45 $4.55 11,375
2018-12-31 $5.42 $5.42 $5.38 $5.38 $4.49 8,491
2018-12-28 $5.59 $5.59 $5.41 $5.43 $4.53 7,956
2018-12-27 $5.46 $5.46 $5.41 $5.41 $4.51 16,148
2018-12-26 $5.51 $5.72 $5.37 $5.37 $4.48 2,910
2018-12-24 $5.62 $5.62 $5.49 $5.59 $4.66 133,514
2018-12-21 $5.70 $5.70 $5.55 $5.55 $4.63 1,570
2018-12-20 $5.69 $5.69 $5.69 $5.69 $4.75 634
2018-12-19 $5.70 $5.70 $5.64 $5.64 $4.71 1,377
2018-12-18 $5.81 $5.81 $5.80 $5.80 $4.84 9,223
2018-12-17 $6.00 $6.00 $6.00 $6.00 $5.01 337
2018-12-14 $6.06 $6.14 $6.05 $6.07 $5.06 3,512
2018-12-13 $6.08 $6.14 $6.05 $6.05 $5.05 15,249
2018-12-12 $6.05 $6.11 $6.05 $6.07 $5.07 2,585
2018-12-11 $6.01 $6.06 $5.97 $5.97 $4.98 6,205
2018-12-10 $6.01 $6.03 $6.01 $6.03 $5.03 1,072
2018-12-07 $6.12 $6.12 $6.11 $6.11 $5.10 1,510
2018-12-06 $6.09 $6.17 $6.09 $6.15 $5.13 4,727
2018-12-04 $6.04 $6.04 $6.01 $6.01 $5.02 10,617
2018-12-03 $6.17 $6.17 $6.10 $6.11 $5.10 10,195
2018-11-30 $5.75 $5.78 $5.68 $5.78 $4.82 8,412
2018-11-29 $5.68 $5.70 $5.68 $5.70 $4.76 6,830
2018-11-28 $5.69 $5.72 $5.65 $5.72 $4.77 6,199
2018-11-27 $5.65 $5.72 $5.60 $5.60 $4.67 3,307
2018-11-26 $5.53 $5.64 $5.47 $5.64 $4.71 1,178
2018-11-23 $5.67 $5.70 $5.67 $5.70 $4.76 20,652
2018-11-21 $5.60 $5.69 $5.58 $5.58 $4.66 4,038
2018-11-20 $5.58 $5.58 $5.58 $5.58 $4.66 567
2018-11-19 $5.72 $5.78 $5.71 $5.78 $4.82 7,668
2018-11-16 $5.98 $5.98 $5.78 $5.81 $4.85 1,257
2018-11-15 $5.80 $5.86 $5.80 $5.86 $4.89 1,983
2018-11-14 $5.72 $5.72 $5.62 $5.66 $4.72 1,258
2018-11-13 $5.65 $5.67 $5.65 $5.67 $4.73 2,074
2018-11-12 $5.67 $5.67 $5.66 $5.66 $4.72 793
2018-11-09 $5.72 $5.82 $5.72 $5.72 $4.77 1,019
2018-11-08 $5.72 $5.72 $5.72 $5.72 $4.77 735
2018-11-07 $5.83 $5.83 $5.73 $5.73 $4.78 5,895
2018-11-06 $5.60 $5.65 $5.60 $5.65 $4.71 11,895
2018-11-05 $5.51 $5.51 $5.50 $5.51 $4.60 6,667
2018-11-02 $5.46 $5.48 $5.43 $5.48 $4.57 1,062
2018-11-01 $5.46 $5.46 $5.42 $5.46 $4.56 4,650
2018-10-31 $5.48 $5.49 $5.48 $5.49 $4.58 5,814
2018-10-30 $5.49 $5.53 $5.49 $5.52 $4.61 10,731
2018-10-29 $5.46 $5.46 $5.46 $5.46 $4.56 3,735
2018-10-26 $5.65 $5.65 $5.54 $5.54 $4.62 727
2018-10-25 $5.47 $5.64 $5.47 $5.51 $4.60 677
2018-10-24 $5.47 $5.47 $5.41 $5.41 $4.51 14,755
2018-10-23 $5.47 $5.47 $5.42 $5.42 $4.52 3,034
2018-10-22 $5.47 $5.50 $5.47 $5.48 $4.57 2,864
2018-10-19 $5.60 $5.60 $5.42 $5.42 $4.52 2,273
2018-10-18 $5.58 $5.58 $5.42 $5.42 $4.52 3,545
2018-10-17 $5.61 $5.65 $5.58 $5.65 $4.71 1,455
2018-10-16 $5.79 $5.79 $5.79 $5.79 $4.83 355
2018-10-15 $5.70 $5.75 $5.64 $5.64 $4.71 3,119
2018-10-12 $5.53 $5.66 $5.53 $5.66 $4.72 1,173
2018-10-11 $5.51 $5.52 $5.43 $5.43 $4.53 4,539
2018-10-10 $5.54 $5.55 $5.52 $5.55 $4.63 3,629
2018-10-09 $5.55 $5.55 $5.49 $5.49 $4.58 2,804
2018-10-08 $5.71 $5.73 $5.71 $5.73 $4.78 8,791
2018-10-05 $5.79 $5.79 $5.75 $5.79 $4.83 1,350
2018-10-04 $6.02 $6.02 $6.02 $6.02 $5.02 240
2018-10-03 $5.90 $6.00 $5.90 $5.92 $4.94 649
2018-10-02 $6.01 $6.01 $6.01 $6.01 $5.02 200
2018-10-01 $6.09 $6.15 $6.09 $6.15 $5.13 1,330
2018-09-28 $6.02 $6.09 $6.02 $6.09 $5.08 1,433
2018-09-27 $6.28 $6.30 $6.25 $6.25 $5.22 25,542
2018-09-26 $6.36 $6.36 $6.36 $6.36 $5.31 1,810
2018-09-25 $6.35 $6.35 $6.35 $6.35 $5.30 1,417
2018-09-24 $6.29 $6.32 $6.26 $6.32 $5.27 1,796
2018-09-21 $6.10 $6.19 $6.10 $6.19 $5.17 532
2018-09-20 $6.04 $6.10 $6.04 $6.10 $5.09 7,406
2018-09-19 $5.95 $5.98 $5.95 $5.97 $4.98 6,339
2018-09-18 $6.10 $6.10 $6.00 $6.00 $5.01 7,972
2018-09-17 $6.09 $6.13 $6.09 $6.09 $5.08 6,806
2018-09-14 $6.08 $6.09 $6.08 $6.08 $5.07 1,936
2018-09-13 $6.25 $6.27 $6.22 $6.23 $5.20 2,528
2018-09-12 $6.18 $6.25 $6.18 $6.25 $5.22 6,288
2018-09-11 $6.20 $6.20 $6.00 $6.00 $5.01 1,324
2018-09-10 $6.04 $6.30 $6.02 $6.30 $5.26 2,172
2018-09-07 $5.76 $5.98 $5.76 $5.98 $4.99 2,704
2018-09-06 $6.01 $6.01 $5.85 $5.91 $4.93 539
2018-09-05 $6.14 $6.26 $6.01 $6.01 $5.02 456
2018-09-04 $6.14 $6.14 $6.09 $6.14 $5.12 934
2018-08-31 $6.41 $6.41 $6.21 $6.21 $5.18 13,305
2018-08-30 $6.45 $6.50 $6.44 $6.44 $5.37 1,283
2018-08-29 $6.34 $6.58 $6.34 $6.58 $5.49 412
2018-08-28 $6.62 $6.62 $6.42 $6.52 $5.44 2,161
2018-08-27 $6.39 $6.50 $6.39 $6.43 $5.37 1,677
2018-08-24 $6.31 $6.35 $6.31 $6.35 $5.30 2,723
2018-08-23 $6.39 $6.39 $6.31 $6.31 $5.27 10,643
2018-08-22 $6.27 $6.56 $6.27 $6.56 $5.47 1,607
2018-08-21 $6.12 $6.16 $6.12 $6.16 $5.14 2,437
2018-08-20 $6.00 $6.11 $6.00 $6.02 $5.02 2,144
2018-08-17 $6.06 $6.06 $6.02 $6.02 $5.02 8,360
2018-08-16 $5.93 $5.93 $5.86 $5.87 $4.90 2,530
2018-08-15 $6.09 $6.09 $6.01 $6.04 $5.04 2,259
2018-08-14 $6.09 $6.13 $6.09 $6.09 $5.08 2,893
2018-08-13 $6.23 $6.23 $6.15 $6.17 $5.15 63,995
2018-08-10 $6.24 $6.38 $6.24 $6.30 $5.26 35,282
2018-08-09 $6.54 $6.54 $6.28 $6.34 $5.29 41,320
2018-08-08 $6.39 $6.46 $6.38 $6.42 $5.36 2,739
2018-08-07 $6.40 $6.46 $6.35 $6.41 $5.35 4,547
2018-08-06 $6.28 $6.37 $6.15 $6.37 $5.32 23,726
2018-08-03 $6.22 $6.31 $6.16 $6.20 $5.17 503
2018-08-02 $6.32 $6.32 $6.32 $6.32 $5.27 9
2018-08-01 $6.32 $6.32 $6.32 $6.32 $5.27 42
2018-07-31 $6.45 $6.45 $6.30 $6.32 $5.27 19,289
2018-07-30 $6.25 $6.25 $6.22 $6.24 $5.21 18,506
2018-07-27 $6.44 $6.44 $6.10 $6.13 $5.12 3,835
2018-07-26 $6.39 $6.39 $6.19 $6.19 $5.17 516
2018-07-25 $6.18 $6.25 $6.11 $6.25 $5.22 13,036
2018-07-24 $6.27 $6.27 $6.23 $6.25 $5.22 3,859
2018-07-23 $6.23 $6.38 $6.06 $6.34 $5.29 2,460
2018-07-20 $6.21 $6.21 $6.06 $6.13 $5.12 6,595
2018-07-19 $6.39 $6.39 $6.30 $6.32 $5.27 10,671
2018-07-18 $6.15 $6.20 $6.15 $6.20 $5.17 1,685
2018-07-17 $6.10 $6.45 $6.10 $6.45 $5.38 4,539
2018-07-16 $6.45 $6.45 $6.14 $6.40 $5.34 15,392
2018-07-13 $6.14 $6.20 $6.14 $6.14 $5.12 843
2018-07-12 $6.15 $6.15 $6.15 $6.15 $5.13 324
2018-07-11 $6.15 $6.15 $6.04 $6.04 $5.04 1,943
2018-07-10 $5.99 $6.36 $5.99 $6.14 $5.12 3,442
2018-07-09 $6.00 $6.16 $6.00 $6.16 $5.14 17,184
2018-07-06 $5.99 $6.02 $5.99 $6.02 $5.02 2,807
2018-07-05 $6.13 $6.13 $6.05 $6.13 $4.98 2,758
2018-07-03 $6.15 $6.15 $6.05 $6.09 $4.96 8,526
2018-07-02 $6.10 $6.16 $6.10 $6.16 $5.01 1,272
2018-06-29 $6.15 $6.29 $6.08 $6.24 $5.08 1,390
2018-06-28 $6.12 $6.26 $6.07 $6.07 $4.94 10,080
2018-06-27 $6.15 $6.20 $6.15 $6.20 $5.05 4,226
2018-06-26 $6.15 $6.24 $6.15 $6.24 $5.08 454
2018-06-25 $6.24 $6.25 $6.08 $6.20 $5.05 5,096
2018-06-22 $6.00 $6.13 $6.00 $6.13 $4.99 1,678
2018-06-21 $5.90 $5.90 $5.90 $5.90 $4.80 12,224
2018-06-20 $5.77 $5.98 $5.74 $5.98 $4.87 3,703
2018-06-19 $5.91 $6.00 $5.79 $5.91 $4.81 3,049
2018-06-18 $5.82 $6.01 $5.82 $6.00 $4.88 3,086
2018-06-15 $5.99 $5.99 $5.99 $5.99 $4.87 30
2018-06-14 $6.00 $6.00 $5.99 $5.99 $4.87 1,041
2018-06-13 $6.04 $6.11 $6.03 $6.03 $4.91 1,106
2018-06-12 $5.89 $5.89 $5.89 $5.89 $4.79 1
2018-06-11 $5.89 $5.97 $5.89 $5.89 $4.79 1,919
2018-06-08 $5.89 $5.89 $5.89 $5.89 $4.79 1,224
2018-06-07 $5.86 $6.00 $5.86 $6.00 $4.88 4,315
2018-06-06 $5.97 $6.10 $5.97 $6.10 $4.96 1,996
2018-06-05 $6.14 $6.20 $6.14 $6.20 $5.05 2,006
2018-06-04 $6.11 $6.11 $6.11 $6.11 $4.97 35
2018-06-01 $6.04 $6.11 $6.04 $6.11 $4.97 904
2018-05-31 $6.00 $6.00 $5.91 $5.91 $4.81 11,376
2018-05-30 $5.82 $5.95 $5.82 $5.95 $4.84 5,088
2018-05-29 $5.93 $5.93 $5.68 $5.82 $4.74 10,655
2018-05-25 $6.11 $6.20 $6.11 $6.13 $4.99 2,943
2018-05-24 $6.28 $6.38 $6.14 $6.17 $5.02 1,225
2018-05-23 $6.26 $6.38 $6.26 $6.38 $5.19 4,757
2018-05-22 $6.25 $6.25 $6.25 $6.25 $5.09 1,083
2018-05-21 $6.25 $6.25 $6.25 $6.25 $5.09 328
2018-05-18 $6.28 $6.28 $6.24 $6.25 $5.09 4,257
2018-05-17 $6.39 $6.43 $6.39 $6.43 $5.23 827
2018-05-16 $6.21 $6.30 $6.21 $6.28 $5.11 1,200
2018-05-15 $6.45 $6.49 $6.45 $6.49 $5.28 18,007
2018-05-14 $6.64 $6.64 $6.64 $6.64 $5.40 222
2018-05-11 $6.50 $6.50 $6.50 $6.50 $5.29 150
2018-05-10 $6.61 $6.72 $6.61 $6.69 $5.44 2,686
2018-05-09 $6.64 $6.79 $6.64 $6.74 $5.49 965
2018-05-08 $6.82 $6.82 $6.61 $6.79 $5.53 4,201
2018-05-07 $6.81 $7.04 $6.74 $6.87 $5.59 3,718
2018-05-04 $6.77 $6.77 $6.75 $6.75 $5.49 4,870
2018-05-03 $6.99 $6.99 $6.81 $6.92 $5.63 1,606
2018-05-02 $7.20 $7.20 $7.01 $7.07 $5.75 28,576
2018-05-01 $7.15 $7.15 $7.15 $7.15 $5.82 939
2018-04-30 $7.00 $7.21 $7.00 $7.03 $5.72 899
2018-04-27 $6.99 $6.99 $6.99 $6.99 $5.69 729
2018-04-26 $7.11 $7.11 $7.11 $7.11 $5.79 1,017
2018-04-25 $6.93 $6.93 $6.85 $6.93 $5.64 4,500
2018-04-24 $7.06 $7.06 $7.06 $7.06 $5.75 55
2018-04-23 $7.06 $7.06 $7.06 $7.06 $5.75 100
2018-04-20 $7.05 $7.14 $7.05 $7.14 $5.81 551
2018-04-19 $7.05 $7.24 $7.05 $7.15 $5.82 14,392
2018-04-18 $7.00 $7.00 $6.88 $6.88 $5.60 1,799
2018-04-17 $6.93 $7.00 $6.90 $7.00 $5.70 2,230
2018-04-16 $6.82 $6.82 $6.82 $6.82 $5.55 165
2018-04-13 $6.87 $6.87 $6.72 $6.82 $5.55 39,072
2018-04-12 $6.73 $6.84 $6.73 $6.73 $5.48 2,118
2018-04-11 $6.88 $7.00 $6.87 $7.00 $5.70 3,297
2018-04-10 $6.88 $6.93 $6.85 $6.85 $5.57 2,713
2018-04-09 $6.73 $6.73 $6.71 $6.71 $5.46 451
2018-04-06 $6.59 $6.65 $6.59 $6.65 $5.41 3,634
2018-04-05 $6.61 $6.68 $6.61 $6.63 $5.40 5,243
2018-04-04 $6.55 $6.55 $6.42 $6.42 $5.22 3,123
2018-04-03 $6.57 $6.57 $6.34 $6.42 $5.22 3,277
2018-04-02 $6.65 $6.67 $6.62 $6.67 $5.43 4,692
2018-03-29 $6.73 $6.76 $6.73 $6.76 $5.50 2,515
2018-03-28 $6.65 $6.93 $6.65 $6.93 $5.64 3,650
2018-03-27 $6.95 $7.00 $6.81 $6.89 $5.61 3,110
2018-03-26 $6.84 $6.99 $6.84 $6.99 $5.69 580
2018-03-23 $6.83 $6.83 $6.72 $6.81 $5.54 2,306
2018-03-22 $6.70 $6.93 $6.70 $6.93 $5.64 10,011
2018-03-21 $6.96 $6.98 $6.96 $6.98 $5.68 1,439
2018-03-20 $6.70 $6.70 $6.70 $6.70 $5.45 25
2018-03-19 $6.68 $6.91 $6.68 $6.70 $5.45 3,211
2018-03-16 $6.65 $6.70 $6.65 $6.65 $5.41 1,994
2018-03-15 $6.89 $6.97 $6.85 $6.85 $5.57 13,329
2018-03-14 $6.91 $7.11 $6.91 $6.93 $5.64 812
2018-03-13 $7.02 $7.14 $7.02 $7.14 $5.81 478
2018-03-12 $6.85 $6.85 $6.85 $6.85 $5.57 1,722
2018-03-09 $6.96 $6.96 $6.82 $6.85 $5.57 1,874
2018-03-08 $6.80 $6.94 $6.80 $6.94 $5.65 6,595
2018-03-07 $6.77 $6.98 $6.66 $6.98 $5.68 8,080
2018-03-06 $6.77 $6.94 $6.66 $6.94 $5.65 3,806
2018-03-05 $6.75 $6.81 $6.69 $6.77 $5.51 3,562
2018-03-02 $6.78 $7.01 $6.78 $7.01 $5.70 13,004
2018-03-01 $7.01 $7.10 $6.86 $6.96 $5.66 9,436
2018-02-28 $7.02 $7.09 $7.02 $7.09 $5.77 7,828
2018-02-27 $7.19 $7.34 $7.18 $7.33 $5.97 5,727
2018-02-26 $7.15 $7.25 $7.10 $7.25 $5.90 9,385
2018-02-23 $7.33 $7.33 $7.33 $7.33 $5.97 10,945
2018-02-22 $7.30 $7.36 $7.27 $7.32 $5.96 3,268
2018-02-21 $7.36 $7.48 $7.36 $7.48 $6.09 1,978
2018-02-20 $7.26 $7.51 $7.26 $7.51 $6.11 1,459
2018-02-16 $7.61 $7.61 $7.50 $7.50 $6.10 883
2018-02-15 $7.59 $7.62 $7.43 $7.62 $6.20 24,204
2018-02-14 $7.22 $7.26 $7.15 $7.26 $5.91 2,345
2018-02-13 $7.21 $7.21 $7.02 $7.20 $5.86 23,392
2018-02-12 $7.20 $7.28 $7.06 $7.16 $5.83 2,393
2018-02-09 $7.10 $7.15 $7.04 $7.13 $5.80 12,622
2018-02-08 $7.17 $7.20 $7.05 $7.13 $5.80 10,176
2018-02-07 $7.19 $7.35 $7.19 $7.35 $5.98 10,389
2018-02-06 $7.02 $7.25 $7.02 $7.25 $5.90 34,761
2018-02-05 $7.39 $7.47 $7.35 $7.44 $6.05 21,792
2018-02-02 $7.50 $7.63 $7.50 $7.60 $6.19 6,307
2018-02-01 $7.70 $7.70 $7.60 $7.60 $6.19 32,445
2018-01-31 $7.69 $7.76 $7.69 $7.76 $6.32 15,497
2018-01-30 $7.76 $7.85 $7.66 $7.85 $6.39 5,656
2018-01-29 $7.56 $7.64 $7.56 $7.61 $6.19 3,476
2018-01-26 $7.84 $7.84 $7.75 $7.80 $6.35 4,293
2018-01-25 $7.70 $7.90 $7.70 $7.84 $6.38 2,497
2018-01-24 $7.60 $7.76 $7.60 $7.76 $6.32 21,820
2018-01-23 $7.50 $7.71 $7.50 $7.65 $6.23 26,842
2018-01-22 $7.35 $7.43 $7.35 $7.40 $6.02 2,039
2018-01-19 $7.25 $7.37 $7.25 $7.32 $5.96 7,013
2018-01-18 $7.14 $7.14 $7.00 $7.00 $5.70 3,025
2018-01-17 $7.01 $7.09 $6.99 $7.00 $5.70 9,308
2018-01-16 $7.00 $7.15 $6.95 $7.11 $5.79 11,953
2018-01-12 $6.78 $6.84 $6.78 $6.79 $5.53 15,731
2018-01-11 $6.78 $6.80 $6.73 $6.74 $5.49 52,022
2018-01-10 $6.75 $6.80 $6.72 $6.72 $5.47 30,599
2018-01-09 $6.70 $6.81 $6.70 $6.75 $5.49 95,675
2018-01-08 $6.78 $6.78 $6.78 $6.78 $5.52 571
2018-01-05 $6.71 $6.89 $6.71 $6.80 $5.53 3,271
2018-01-04 $6.85 $6.95 $6.85 $6.92 $5.63 3,698
2018-01-03 $6.95 $6.96 $6.81 $6.96 $5.66 5,681
2018-01-02 $6.90 $6.92 $6.88 $6.88 $5.60 2,515
2017-12-29 $6.80 $6.86 $6.74 $6.82 $5.55 3,615
2017-12-28 $6.83 $6.83 $6.79 $6.79 $5.53 344
2017-12-27 $6.75 $6.75 $6.71 $6.71 $5.46 2,906
2017-12-26 $6.89 $6.89 $6.69 $6.85 $5.57 5,385
2017-12-22 $6.78 $6.78 $6.65 $6.77 $5.51 7,574
2017-12-21 $6.71 $6.77 $6.70 $6.77 $5.51 10,879
2017-12-20 $6.75 $6.78 $6.72 $6.75 $5.49 6,928
2017-12-19 $6.63 $6.65 $6.63 $6.63 $5.40 4,046
2017-12-18 $6.65 $6.76 $6.56 $6.63 $5.40 9,505
2017-12-15 $6.39 $6.45 $6.39 $6.42 $5.22 4,053
2017-12-14 $6.35 $6.45 $6.35 $6.39 $5.20 13,901
2017-12-13 $6.20 $6.38 $6.20 $6.31 $5.14 70,873
2017-12-12 $6.15 $6.20 $6.09 $6.20 $5.05 10,788
2017-12-11 $6.05 $6.10 $6.05 $6.05 $4.92 18,492
2017-12-08 $6.07 $6.07 $6.07 $6.07 $4.94 169
2017-12-07 $6.07 $6.07 $6.07 $6.07 $4.94 1,052
2017-12-06 $5.96 $6.15 $5.96 $6.15 $5.01 14,811
2017-12-05 $6.00 $6.00 $6.00 $6.00 $4.88 134
2017-12-04 $6.00 $6.09 $6.00 $6.09 $4.96 1,874
2017-12-01 $5.99 $6.10 $5.94 $5.97 $4.86 18,676
2017-11-30 $5.96 $5.96 $5.96 $5.96 $4.85 475
2017-11-29 $6.00 $6.05 $6.00 $6.05 $4.92 13,273
2017-11-28 $6.01 $6.12 $5.94 $5.94 $4.83 2,335
2017-11-27 $6.10 $6.10 $6.02 $6.05 $4.92 3,573
2017-11-24 $6.10 $6.10 $6.10 $6.10 $4.96 179
2017-11-22 $6.00 $6.00 $6.00 $6.00 $4.88 594
2017-11-21 $6.00 $6.00 $6.00 $6.00 $4.88 5,038
2017-11-20 $5.95 $6.03 $5.95 $6.00 $4.88 4,739
2017-11-17 $5.85 $5.95 $5.83 $5.95 $4.84 1,587
2017-11-16 $5.81 $5.87 $5.80 $5.87 $4.78 6,407
2017-11-15 $5.72 $5.90 $5.72 $5.90 $4.80 1,796
2017-11-14 $5.89 $5.89 $5.89 $5.89 $4.79 182
2017-11-13 $5.91 $5.97 $5.81 $5.97 $4.86 4,111
2017-11-10 $6.11 $6.11 $6.11 $6.11 $4.97 147
2017-11-09 $6.05 $6.13 $6.00 $6.13 $4.99 17,561
2017-11-08 $6.25 $6.25 $6.25 $6.25 $5.09 132
2017-11-07 $6.16 $6.16 $6.12 $6.12 $4.98 1,686
2017-11-06 $6.09 $6.23 $6.09 $6.15 $5.01 15,686
2017-11-03 $6.10 $6.10 $6.04 $6.05 $4.92 4,243
2017-11-02 $6.01 $6.01 $6.01 $6.01 $4.89 707
2017-11-01 $5.96 $5.97 $5.96 $5.97 $4.86 2,272
2017-10-31 $5.87 $5.87 $5.85 $5.85 $4.76 1,127
2017-10-30 $5.86 $5.99 $5.86 $5.93 $4.83 1,115
2017-10-27 $6.04 $6.04 $5.94 $5.94 $4.83 2,201
2017-10-26 $6.03 $6.10 $6.03 $6.10 $4.96 443
2017-10-25 $6.08 $6.20 $6.08 $6.14 $5.00 1,034
2017-10-24 $6.01 $6.08 $6.01 $6.04 $4.92 13,802
2017-10-23 $6.02 $6.04 $5.98 $6.00 $4.88 4,233
2017-10-20 $6.05 $6.14 $6.05 $6.07 $4.94 15,630
2017-10-19 $6.08 $6.08 $6.08 $6.08 $4.95 4,656
2017-10-18 $6.03 $6.07 $6.02 $6.06 $4.93 1,987
2017-10-17 $6.03 $6.03 $6.03 $6.03 $4.91 533
2017-10-16 $5.95 $6.03 $5.95 $5.96 $4.85 3,551
2017-10-13 $6.01 $6.01 $6.01 $6.01 $4.89 205
2017-10-12 $6.03 $6.03 $6.03 $6.03 $4.91 0
2017-10-11 $6.03 $6.03 $6.01 $6.03 $4.91 1,881
2017-10-10 $5.99 $5.99 $5.90 $5.97 $4.86 1,412
2017-10-09 $5.90 $6.01 $5.90 $6.01 $4.89 2,296
2017-10-06 $5.93 $5.93 $5.83 $5.83 $4.74 18,340
2017-10-05 $5.74 $5.86 $5.74 $5.86 $4.77 6,548
2017-10-04 $5.86 $5.86 $5.86 $5.86 $4.77 30
2017-10-03 $5.85 $5.93 $5.84 $5.86 $4.77 9,851
2017-10-02 $5.80 $5.81 $5.78 $5.78 $4.70 12,385
2017-09-29 $5.98 $6.06 $5.98 $6.06 $4.93 726
2017-09-28 $5.94 $5.94 $5.94 $5.94 $4.83 800
2017-09-27 $5.92 $5.95 $5.92 $5.95 $4.84 953
2017-09-26 $6.13 $6.13 $6.10 $6.13 $4.99 1,221
2017-09-25 $6.01 $6.13 $6.01 $6.06 $4.93 3,909
2017-09-22 $6.20 $6.25 $6.19 $6.20 $5.05 2,615
2017-09-21 $6.25 $6.25 $6.23 $6.23 $5.07 1,482
2017-09-20 $6.10 $6.10 $6.10 $6.10 $4.96 2,601
2017-09-19 $5.98 $6.04 $5.98 $6.04 $4.92 5,930
2017-09-18 $6.09 $6.09 $5.90 $5.97 $4.86 3,694
2017-09-15 $6.14 $6.14 $6.14 $6.14 $5.00 2,330
2017-09-14 $6.16 $6.16 $6.09 $6.09 $4.96 859
2017-09-13 $6.25 $6.25 $6.25 $6.25 $5.09 535
2017-09-12 $6.15 $6.21 $6.15 $6.21 $5.05 4,785
2017-09-11 $6.24 $6.24 $6.15 $6.15 $5.01 3,038
2017-09-08 $6.34 $6.34 $6.24 $6.24 $5.08 2,958
2017-09-07 $6.29 $6.29 $6.24 $6.24 $5.08 4,175
2017-09-06 $6.20 $6.20 $6.15 $6.19 $5.04 2,753
2017-09-05 $6.14 $6.19 $6.10 $6.18 $5.03 1,659
2017-09-01 $6.15 $6.21 $6.12 $6.21 $5.05 1,846
2017-08-31 $6.30 $6.30 $6.20 $6.20 $5.05 3,257
2017-08-30 $6.40 $6.43 $6.21 $6.25 $5.09 14,574
2017-08-29 $6.34 $6.39 $6.34 $6.39 $5.20 1,179
2017-08-28 $6.37 $6.38 $6.35 $6.35 $5.17 6,605
2017-08-25 $6.23 $6.37 $6.23 $6.33 $5.15 3,026
2017-08-24 $6.19 $6.31 $6.19 $6.26 $5.09 3,217
2017-08-23 $6.20 $6.22 $6.17 $6.22 $5.06 1,266
2017-08-22 $6.35 $6.35 $6.23 $6.27 $5.10 7,000
2017-08-21 $6.22 $6.31 $6.20 $6.31 $5.14 13,063
2017-08-18 $6.12 $6.18 $6.08 $6.08 $4.95 5,463
2017-08-17 $6.12 $6.20 $6.11 $6.13 $4.99 1,342
2017-08-16 $6.30 $6.30 $6.21 $6.29 $5.12 794
2017-08-15 $6.19 $6.19 $6.19 $6.19 $5.04 295
2017-08-14 $6.27 $6.37 $6.27 $6.37 $5.18 540
2017-08-11 $6.29 $6.36 $6.29 $6.36 $5.18 3,900
2017-08-10 $6.20 $6.23 $6.20 $6.21 $5.05 13,584
2017-08-09 $6.40 $6.40 $6.34 $6.34 $5.16 3,471
2017-08-08 $6.35 $6.40 $6.35 $6.40 $5.21 3,502
2017-08-07 $6.36 $6.36 $6.27 $6.30 $5.13 6,520
2017-08-04 $6.39 $6.47 $6.36 $6.47 $5.27 6,363
2017-08-03 $6.45 $6.45 $6.40 $6.42 $5.22 1,690
2017-08-02 $6.40 $6.48 $6.40 $6.48 $5.27 5,272
2017-08-01 $6.30 $6.39 $6.30 $6.39 $5.20 5,568
2017-07-31 $6.30 $6.30 $6.27 $6.28 $5.11 2,470
2017-07-28 $6.48 $6.48 $6.37 $6.40 $5.21 4,170
2017-07-27 $6.40 $6.40 $6.39 $6.39 $5.20 553
2017-07-26 $6.25 $6.40 $6.25 $6.36 $5.18 4,576
2017-07-25 $6.35 $6.35 $6.25 $6.25 $5.09 1,428
2017-07-24 $6.43 $6.43 $6.28 $6.28 $5.11 37,915
2017-07-21 $6.28 $6.29 $6.27 $6.29 $5.12 1,186
2017-07-20 $6.39 $6.39 $6.27 $6.29 $5.12 2,234
2017-07-19 $6.25 $6.29 $6.16 $6.25 $5.09 105,999
2017-07-18 $6.20 $6.24 $6.16 $6.16 $4.93 6,313
2017-07-17 $6.12 $6.18 $6.12 $6.17 $4.87 3,165
2017-07-14 $6.04 $6.08 $6.04 $6.08 $4.80 2,579
2017-07-13 $5.99 $6.00 $5.96 $5.98 $4.72 20,439
2017-07-12 $5.88 $5.88 $5.88 $5.88 $4.64 0
2017-07-11 $5.85 $5.91 $5.85 $5.88 $4.64 4,866
2017-07-10 $6.06 $6.06 $5.85 $5.93 $4.68 6,144
2017-07-07 $6.09 $6.09 $5.92 $5.92 $4.67 7,384
2017-07-06 $6.02 $6.02 $6.02 $6.02 $4.70 3,032
2017-07-05 $5.94 $6.07 $5.94 $6.07 $4.74 20,505
2017-07-03 $5.97 $5.99 $5.95 $5.95 $4.64 7,715
2017-06-30 $5.93 $5.93 $5.93 $5.93 $4.63 899
2017-06-29 $5.95 $5.96 $5.93 $5.94 $4.64 7,321
2017-06-28 $5.95 $5.98 $5.95 $5.98 $4.67 2,558
2017-06-27 $5.90 $5.98 $5.90 $5.98 $4.67 4,500
2017-06-26 $5.90 $5.97 $5.90 $5.92 $4.62 33,000
2017-06-23 $5.90 $5.96 $5.90 $5.93 $4.63 6,500
2017-06-22 $5.85 $5.88 $5.84 $5.84 $4.56 6,400
2017-06-21 $5.71 $5.71 $5.66 $5.66 $4.42 4,200
2017-06-20 $5.75 $5.86 $5.74 $5.80 $4.53 12,400
2017-06-19 $5.60 $5.70 $5.60 $5.70 $4.45 6,300
2017-06-16 $5.55 $5.55 $5.55 $5.55 $4.33 300
2017-06-15 $5.49 $5.49 $5.41 $5.46 $4.26 4,400
2017-06-14 $5.55 $5.57 $5.45 $5.50 $4.29 3,442
2017-06-13 $5.51 $5.51 $5.50 $5.50 $4.29 3,825
2017-06-12 $5.46 $5.47 $5.44 $5.46 $4.26 5,700
2017-06-09 $5.44 $5.44 $5.41 $5.41 $4.22 809
2017-06-08 $5.45 $5.52 $5.45 $5.52 $4.31 2,809
2017-06-07 $5.53 $5.53 $5.52 $5.52 $4.31 371
2017-06-06 $5.45 $5.45 $5.45 $5.45 $4.25 100
2017-06-05 $5.50 $5.53 $5.47 $5.53 $4.32 6,161
2017-06-02 $5.55 $5.58 $5.55 $5.56 $4.34 3,494
2017-06-01 $5.65 $5.65 $5.65 $5.65 $4.41 1,445
2017-05-31 $5.55 $5.58 $5.55 $5.57 $4.35 1,440
2017-05-30 $5.55 $5.60 $5.55 $5.60 $4.37 1,500
2017-05-26 $5.80 $5.80 $5.71 $5.73 $4.47 992
2017-05-25 $5.65 $5.82 $5.65 $5.72 $4.46 2,181
2017-05-24 $5.75 $5.83 $5.75 $5.82 $4.54 5,270
2017-05-23 $5.70 $5.85 $5.70 $5.79 $4.52 34,500
2017-05-22 $5.65 $5.67 $5.55 $5.62 $4.39 12,346
2017-05-19 $5.48 $5.49 $5.48 $5.49 $4.29 710
2017-05-18 $5.40 $5.47 $5.40 $5.45 $4.25 1,325
2017-05-17 $5.30 $5.47 $5.30 $5.44 $4.25 3,786
2017-05-16 $5.42 $5.48 $5.38 $5.48 $4.28 5,959
2017-05-15 $5.38 $5.40 $5.38 $5.40 $4.21 7,500
2017-05-12 $5.36 $5.38 $5.34 $5.35 $4.18 28,113
2017-05-11 $5.28 $5.36 $5.27 $5.35 $4.18 9,804
2017-05-10 $5.30 $5.32 $5.20 $5.32 $4.15 57,791
2017-05-09 $5.20 $5.24 $5.20 $5.22 $4.07 6,625
2017-05-08 $5.19 $5.19 $5.17 $5.17 $4.04 16,961
2017-05-05 $5.19 $5.19 $5.16 $5.16 $4.03 10,000
2017-05-04 $5.00 $5.16 $5.00 $5.12 $4.00 9,118
2017-05-03 $4.87 $5.00 $4.87 $5.00 $3.90 3,787
2017-05-02 $4.80 $4.87 $4.80 $4.83 $3.77 25,631
2017-05-01 $4.79 $4.80 $4.78 $4.80 $3.75 1,371
2017-04-28 $4.78 $4.80 $4.75 $4.76 $3.72 4,506
2017-04-27 $4.76 $4.76 $4.76 $4.76 $3.72 625
2017-04-26 $4.74 $4.80 $4.68 $4.74 $3.70 17,748
2017-04-25 $4.70 $4.76 $4.70 $4.75 $3.71 26,762
2017-04-24 $4.67 $4.67 $4.61 $4.61 $3.60 4,000
2017-04-21 $4.50 $4.59 $4.50 $4.59 $3.58 707
2017-04-20 $4.62 $4.67 $4.56 $4.67 $3.65 11,240
2017-04-19 $4.59 $4.61 $4.57 $4.57 $3.57 1,479
2017-04-18 $4.64 $4.69 $4.58 $4.59 $3.58 4,725
2017-04-17 $4.64 $4.67 $4.62 $4.67 $3.65 929
2017-04-13 $4.58 $4.67 $4.58 $4.67 $3.65 934
2017-04-12 $4.62 $4.65 $4.62 $4.65 $3.63 1,313
2017-04-11 $4.63 $4.69 $4.63 $4.69 $3.66 1,406
2017-04-10 $4.62 $4.62 $4.58 $4.58 $3.57 3,687
2017-04-07 $4.63 $4.68 $4.63 $4.67 $3.65 8,120
2017-04-06 $4.64 $4.64 $4.64 $4.64 $3.62 9,220
2017-04-05 $4.65 $4.66 $4.65 $4.65 $3.63 2,857
2017-04-04 $4.65 $4.65 $4.64 $4.64 $3.62 1,099
2017-04-03 $4.63 $4.64 $4.58 $4.64 $3.62 2,200
2017-03-31 $4.64 $4.65 $4.61 $4.64 $3.62 6,800
2017-03-30 $4.76 $4.80 $4.71 $4.80 $3.75 6,500
2017-03-29 $4.67 $4.74 $4.63 $4.71 $3.68 5,700
2017-03-28 $4.71 $4.71 $4.66 $4.66 $3.64 2,500
2017-03-27 $4.66 $4.67 $4.62 $4.66 $3.64 6,900
2017-03-24 $4.59 $4.67 $4.59 $4.67 $3.65 700
2017-03-23 $4.65 $4.67 $4.64 $4.64 $3.62 28,200
2017-03-22 $4.59 $4.59 $4.59 $4.59 $3.58 500
2017-03-21 $4.53 $4.60 $4.53 $4.59 $3.58 2,000
2017-03-20 $4.59 $4.62 $4.58 $4.60 $3.59 8,300
2017-03-17 $4.51 $4.53 $4.51 $4.53 $3.54 2,000
2017-03-16 $4.42 $4.50 $4.42 $4.50 $3.51 4,500
2017-03-15 $4.45 $4.50 $4.45 $4.50 $3.51 1,700
2017-03-14 $4.51 $4.53 $4.50 $4.50 $3.51 4,700
2017-03-13 $4.59 $4.59 $4.59 $4.59 $3.58 200
2017-03-10 $4.46 $4.51 $4.46 $4.48 $3.50 700
2017-03-09 $4.51 $4.55 $4.51 $4.51 $3.52 800
2017-03-08 $4.57 $4.57 $4.56 $4.56 $3.56 4,700
2017-03-07 $4.48 $4.55 $4.48 $4.55 $3.55 3,200
2017-03-06 $4.45 $4.51 $4.45 $4.51 $3.52 5,400
2017-03-03 $4.47 $4.54 $4.47 $4.54 $3.54 5,500
2017-03-02 $4.40 $4.55 $4.40 $4.55 $3.55 1,000
2017-03-01 $4.40 $4.45 $4.40 $4.45 $3.47 500
2017-02-28 $4.40 $4.54 $4.39 $4.39 $3.43 2,500
2017-02-27 $4.43 $4.45 $4.42 $4.45 $3.47 1,100
2017-02-24 $4.35 $4.38 $4.35 $4.38 $3.42 700
2017-02-23 $4.52 $4.55 $4.50 $4.51 $3.52 2,700
2017-02-22 $4.45 $4.60 $4.45 $4.60 $3.59 5,800
2017-02-21 $4.41 $4.53 $4.41 $4.47 $3.49 4,300
2017-02-17 $4.43 $4.43 $4.41 $4.41 $3.44 500
2017-02-16 $4.45 $4.45 $4.41 $4.45 $3.47 10,800
2017-02-15 $4.47 $4.47 $4.40 $4.41 $3.44 2,400
2017-02-14 $4.46 $4.55 $4.44 $4.55 $3.55 2,700
2017-02-13 $4.45 $4.47 $4.44 $4.44 $3.47 8,800
2017-02-10 $4.49 $4.53 $4.44 $4.51 $3.52 4,000
2017-02-09 $4.43 $4.46 $4.43 $4.45 $3.47 5,800
2017-02-08 $4.51 $4.53 $4.51 $4.53 $3.54 1,000
2017-02-07 $4.51 $4.51 $4.51 $4.51 $3.52 500
2017-02-06 $4.49 $4.49 $4.49 $4.49 $3.50 0
2017-02-03 $4.53 $4.53 $4.42 $4.49 $3.50 3,000
2017-02-02 $4.54 $4.54 $4.49 $4.50 $3.51 2,500
2017-02-01 $4.50 $4.50 $4.48 $4.48 $3.50 1,637
2017-01-31 $4.42 $4.58 $4.42 $4.52 $3.53 804
2017-01-30 $4.65 $4.65 $4.65 $4.65 $3.63 73
2017-01-27 $4.65 $4.73 $4.65 $4.65 $3.63 2,088
2017-01-26 $4.65 $4.65 $4.65 $4.65 $3.63 222
2017-01-25 $4.70 $4.74 $4.65 $4.74 $3.70 6,906
2017-01-24 $4.59 $4.75 $4.59 $4.70 $3.67 1,980
2017-01-23 $4.59 $4.66 $4.59 $4.66 $3.64 4,834
2017-01-20 $4.69 $4.69 $4.63 $4.63 $3.61 2,527
2017-01-19 $4.49 $4.60 $4.49 $4.50 $3.51 1,738
2017-01-18 $4.67 $4.70 $4.63 $4.63 $3.61 2,276
2017-01-17 $4.57 $4.57 $4.57 $4.57 $3.57 693
2017-01-13 $4.53 $4.75 $4.53 $4.63 $3.61 2,841
2017-01-12 $4.75 $4.75 $4.71 $4.71 $3.68 2,093
2017-01-11 $4.77 $4.77 $4.64 $4.70 $3.66 3,992
2017-01-10 $4.70 $4.72 $4.70 $4.72 $3.68 3,284
2017-01-09 $4.65 $4.65 $4.59 $4.64 $3.62 5,679
2017-01-06 $4.66 $4.69 $4.59 $4.65 $3.63 1,201
2017-01-05 $4.57 $4.61 $4.56 $4.56 $3.56 9,680
2017-01-04 $4.55 $4.65 $4.54 $4.65 $3.63 797
2017-01-03 $4.67 $4.67 $4.57 $4.58 $3.57 2,662
2016-12-30 $4.58 $4.66 $4.57 $4.63 $3.61 11,400
2016-12-29 $4.59 $4.62 $4.57 $4.57 $3.57 6,396
2016-12-28 $4.50 $4.54 $4.43 $4.54 $3.54 6,250
2016-12-27 $4.43 $4.48 $4.35 $4.46 $3.48 13,936
2016-12-23 $4.39 $4.43 $4.39 $4.40 $3.44 3,546
2016-12-22 $4.46 $4.50 $4.44 $4.50 $3.51 1,362
2016-12-21 $4.38 $4.48 $4.38 $4.48 $3.50 2,561
2016-12-20 $4.39 $4.40 $4.31 $4.40 $3.43 15,770
2016-12-19 $4.36 $4.47 $4.36 $4.40 $3.43 19,357
2016-12-16 $4.42 $4.44 $4.42 $4.42 $3.45 2,005
2016-12-15 $4.32 $4.42 $4.32 $4.42 $3.45 33,176
2016-12-14 $4.61 $4.65 $4.49 $4.53 $3.54 6,139
2016-12-13 $4.67 $4.74 $4.67 $4.69 $3.66 2,921
2016-12-12 $4.65 $4.70 $4.60 $4.60 $3.59 8,896
2016-12-09 $4.61 $4.65 $4.61 $4.61 $3.60 8,562
2016-12-08 $4.61 $4.69 $4.61 $4.69 $3.66 8,149
2016-12-07 $4.67 $4.68 $4.67 $4.68 $3.65 2,787
2016-12-06 $4.62 $4.62 $4.62 $4.62 $3.60 0
2016-12-05 $4.61 $4.65 $4.61 $4.62 $3.60 6,466
2016-12-02 $4.63 $4.66 $4.58 $4.63 $3.61 19,937
2016-12-01 $4.49 $4.49 $4.45 $4.45 $3.47 3,952
2016-11-30 $4.42 $4.42 $4.42 $4.42 $3.45 0
2016-11-29 $4.46 $4.46 $4.38 $4.42 $3.45 16,235
2016-11-28 $4.39 $4.39 $4.29 $4.30 $3.36 1,548
2016-11-25 $4.48 $4.48 $4.48 $4.48 $3.50 0
2016-11-23 $4.45 $4.49 $4.43 $4.48 $3.50 16,913
2016-11-22 $4.41 $4.42 $4.41 $4.42 $3.45 9,902
2016-11-21 $4.40 $4.46 $4.33 $4.41 $3.44 2,159
2016-11-18 $4.46 $4.46 $4.35 $4.39 $3.42 20,234
2016-11-17 $4.33 $4.34 $4.28 $4.28 $3.34 20,634
2016-11-16 $4.30 $4.30 $4.26 $4.30 $3.36 17,103
2016-11-15 $4.25 $4.25 $4.21 $4.21 $3.29 314
2016-11-14 $4.19 $4.25 $4.19 $4.25 $3.31 304
2016-11-11 $4.29 $4.29 $4.25 $4.25 $3.32 626
2016-11-10 $4.30 $4.31 $4.30 $4.31 $3.36 1,608
2016-11-09 $4.32 $4.32 $4.31 $4.31 $3.36 10,771
2016-11-08 $4.37 $4.37 $4.34 $4.34 $3.39 7,043
2016-11-07 $4.39 $4.39 $4.32 $4.38 $3.42 1,000
2016-11-04 $4.37 $4.37 $4.37 $4.37 $3.41 648
2016-11-03 $4.38 $4.38 $4.38 $4.38 $3.42 135
2016-11-02 $4.37 $4.37 $4.37 $4.37 $3.41 0
2016-11-01 $4.46 $4.48 $4.37 $4.37 $3.41 5,078
2016-10-31 $4.40 $4.55 $4.40 $4.54 $3.54 3,795
2016-10-28 $4.42 $4.50 $4.42 $4.50 $3.51 4,489
2016-10-27 $4.38 $4.49 $4.38 $4.45 $3.48 1,662
2016-10-26 $4.46 $4.46 $4.46 $4.46 $3.48 210
2016-10-25 $4.30 $4.46 $4.28 $4.46 $3.48 363
2016-10-24 $4.35 $4.44 $4.34 $4.44 $3.46 1,281
2016-10-21 $4.26 $4.35 $4.26 $4.35 $3.40 2,237
2016-10-20 $4.30 $4.39 $4.30 $4.39 $3.42 844
2016-10-19 $4.25 $4.41 $4.25 $4.25 $3.32 21,745
2016-10-18 $4.30 $4.30 $4.30 $4.30 $3.36 1,745
2016-10-17 $4.27 $4.29 $4.25 $4.29 $3.35 3,686
2016-10-14 $4.44 $4.44 $4.34 $4.38 $3.41 4,003
2016-10-13 $4.34 $4.34 $4.29 $4.29 $3.35 3,274
2016-10-12 $4.34 $4.47 $4.34 $4.36 $3.40 21,935
2016-10-11 $4.31 $4.38 $4.31 $4.38 $3.42 345
2016-10-10 $4.28 $4.45 $4.28 $4.45 $3.47 4,641
2016-10-07 $4.12 $4.30 $4.12 $4.26 $3.33 1,248
2016-10-06 $4.32 $4.32 $4.32 $4.32 $3.37 15
2016-10-05 $4.30 $4.40 $4.30 $4.32 $3.37 2,834
2016-10-04 $4.25 $4.27 $4.25 $4.27 $3.33 1,900
2016-10-03 $4.38 $4.38 $4.38 $4.38 $3.42 317
2016-09-30 $4.29 $4.35 $4.27 $4.35 $3.40 4,424
2016-09-29 $4.35 $4.40 $4.33 $4.35 $3.40 52,522
2016-09-28 $4.30 $4.40 $4.30 $4.40 $3.43 2,421
2016-09-27 $4.25 $4.43 $4.25 $4.36 $3.40 3,425
2016-09-26 $4.43 $4.44 $4.35 $4.35 $3.40 35,406
2016-09-23 $4.33 $4.37 $4.33 $4.37 $3.41 23,865
2016-09-22 $4.29 $4.34 $4.29 $4.33 $3.38 7,997
2016-09-21 $4.37 $4.44 $4.36 $4.44 $3.47 33,516
2016-09-20 $4.40 $4.40 $4.38 $4.38 $3.42 3,250
2016-09-19 $4.36 $4.45 $4.34 $4.45 $3.47 7,171
2016-09-16 $4.43 $4.49 $4.43 $4.48 $3.50 2,156
2016-09-15 $4.32 $4.40 $4.32 $4.37 $3.41 100,707
2016-09-14 $4.33 $4.33 $4.33 $4.33 $3.38 0
2016-09-13 $4.44 $4.50 $4.33 $4.33 $3.38 969
2016-09-12 $4.60 $4.60 $4.54 $4.54 $3.54 2,272
2016-09-09 $4.70 $4.73 $4.70 $4.73 $3.69 269
2016-09-08 $4.76 $4.88 $4.76 $4.82 $3.76 15,401
2016-09-07 $4.74 $4.82 $4.74 $4.82 $3.76 43,740
2016-09-06 $4.73 $4.75 $4.73 $4.75 $3.71 3,050
2016-09-02 $4.61 $4.61 $4.61 $4.61 $3.60 0
2016-09-01 $4.60 $4.61 $4.60 $4.61 $3.60 6,188
2016-08-31 $4.70 $4.73 $4.65 $4.73 $3.69 10,478
2016-08-30 $4.59 $4.59 $4.59 $4.59 $3.58 300
2016-08-29 $4.40 $4.50 $4.40 $4.50 $3.51 7,238
2016-08-26 $4.57 $4.65 $4.57 $4.64 $3.62 3,459
2016-08-25 $4.70 $4.70 $4.65 $4.65 $3.63 691
2016-08-24 $4.64 $4.76 $4.64 $4.74 $3.70 9,629
2016-08-23 $4.77 $4.79 $4.77 $4.78 $3.73 10,402
2016-08-22 $4.64 $4.76 $4.64 $4.74 $3.70 2,141
2016-08-19 $4.81 $4.81 $4.75 $4.75 $3.71 6,177
2016-08-18 $4.85 $4.86 $4.85 $4.86 $3.79 609
2016-08-17 $4.78 $4.81 $4.78 $4.79 $3.74 3,200
2016-08-16 $4.82 $4.82 $4.81 $4.81 $3.75 1,000
2016-08-15 $4.72 $4.76 $4.70 $4.76 $3.72 1,213
2016-08-12 $4.73 $4.73 $4.70 $4.70 $3.67 3,202
2016-08-11 $4.92 $4.92 $4.71 $4.71 $3.68 21,366
2016-08-10 $4.75 $4.83 $4.71 $4.75 $3.71 11,023
2016-08-09 $4.64 $4.64 $4.58 $4.58 $3.57 8,794
2016-08-08 $4.59 $4.59 $4.59 $4.59 $3.58 407
2016-08-05 $4.83 $4.83 $4.83 $4.83 $3.77 5,925
2016-08-04 $4.61 $4.83 $4.61 $4.64 $3.62 4,462
2016-08-03 $4.66 $4.66 $4.66 $4.66 $3.64 1,000
2016-08-02 $4.82 $4.82 $4.81 $4.81 $3.75 2,824
2016-08-01 $4.77 $4.77 $4.67 $4.73 $3.69 2,136
2016-07-29 $4.68 $4.72 $4.68 $4.72 $3.68 17,378
2016-07-28 $4.65 $4.75 $4.65 $4.65 $3.63 781
2016-07-27 $4.74 $4.74 $4.74 $4.74 $3.70 300
2016-07-26 $4.84 $4.84 $4.84 $4.84 $3.78 2,688
2016-07-25 $4.74 $4.84 $4.74 $4.76 $3.72 2,337
2016-07-22 $4.55 $4.74 $4.55 $4.74 $3.70 4,003
2016-07-21 $4.53 $4.78 $4.53 $4.65 $3.63 1,762
2016-07-20 $4.75 $4.75 $4.75 $4.75 $3.71 2
2016-07-19 $4.78 $4.80 $4.65 $4.75 $3.71 2,898
2016-07-18 $4.80 $4.80 $4.64 $4.78 $3.73 22,809
2016-07-15 $4.60 $4.60 $4.60 $4.60 $3.59 100
2016-07-14 $4.59 $4.65 $4.59 $4.61 $3.60 4,893
2016-07-13 $4.63 $4.63 $4.54 $4.59 $3.58 3,473
2016-07-12 $4.49 $4.53 $4.46 $4.46 $3.48 77,194
2016-07-11 $4.43 $4.43 $4.42 $4.42 $3.45 2,700
2016-07-08 $4.43 $4.50 $4.43 $4.50 $3.51 882
2016-07-07 $4.39 $4.39 $4.36 $4.36 $3.36 734
2016-07-06 $4.37 $4.37 $4.37 $4.37 $3.33 2,827
2016-07-05 $4.42 $4.45 $4.42 $4.45 $3.39 12,662
2016-07-01 $4.54 $4.54 $4.54 $4.54 $3.46 102
2016-06-30 $4.37 $4.62 $4.37 $4.62 $3.52 2,262
2016-06-29 $4.64 $4.64 $4.42 $4.42 $3.37 6,107
2016-06-28 $4.34 $4.34 $4.33 $4.33 $3.30 1,802
2016-06-27 $4.15 $4.43 $4.15 $4.43 $3.38 324
2016-06-24 $4.35 $4.35 $4.24 $4.34 $3.31 2,150
2016-06-23 $4.80 $4.89 $4.80 $4.82 $3.68 2,498
2016-06-22 $4.68 $4.70 $4.68 $4.70 $3.58 20,510
2016-06-21 $4.70 $4.70 $4.59 $4.62 $3.52 48,163
2016-06-20 $4.48 $4.48 $4.48 $4.48 $3.42 240
2016-06-17 $4.46 $4.46 $4.46 $4.46 $3.40 3,557
2016-06-16 $4.13 $4.13 $4.13 $4.13 $3.15 17,570
2016-06-15 $4.45 $4.45 $4.33 $4.36 $3.33 612
2016-06-14 $4.47 $4.47 $4.47 $4.47 $3.41 3,000
2016-06-13 $4.74 $4.74 $4.53 $4.53 $3.45 1,735
2016-06-10 $5.17 $5.17 $4.80 $4.80 $3.66 944
2016-06-09 $5.01 $5.01 $5.01 $5.01 $3.82 1,100
2016-06-08 $5.09 $5.17 $5.01 $5.01 $3.82 3,235
2016-06-07 $5.07 $5.15 $5.03 $5.05 $3.85 5,900
2016-06-06 $5.10 $5.13 $5.05 $5.05 $3.85 10,698
2016-06-03 $5.13 $5.13 $5.06 $5.06 $3.86 2,150
2016-06-02 $5.13 $5.13 $5.01 $5.01 $3.82 10,124
2016-06-01 $4.92 $4.92 $4.92 $4.92 $3.75 387
2016-05-31 $5.00 $5.00 $4.94 $4.94 $3.77 500
2016-05-27 $4.78 $4.78 $4.78 $4.78 $3.65 616
2016-05-26 $5.12 $5.15 $5.10 $5.15 $3.93 2,146
2016-05-25 $5.16 $5.16 $5.07 $5.07 $3.87 3,270
2016-05-24 $5.23 $5.29 $5.14 $5.24 $4.00 9,244
2016-05-23 $5.25 $5.25 $5.25 $5.25 $4.00 0
2016-05-20 $5.10 $5.25 $5.10 $5.25 $4.00 5,516
2016-05-19 $5.02 $5.09 $5.02 $5.09 $3.88 1,635
2016-05-18 $5.02 $5.02 $4.94 $4.94 $3.77 3,810
2016-05-17 $5.16 $5.16 $5.16 $5.16 $3.94 2,609
2016-05-16 $5.00 $5.15 $4.99 $5.15 $3.93 9,144
2016-05-13 $5.07 $5.07 $4.98 $4.98 $3.80 5,937
2016-05-12 $5.09 $5.09 $5.06 $5.06 $3.86 50,738
2016-05-11 $4.84 $4.85 $4.84 $4.85 $3.70 24,024
2016-05-10 $4.89 $4.89 $4.89 $4.89 $3.73 0
2016-05-09 $4.90 $4.90 $4.89 $4.89 $3.73 16,949
2016-05-06 $4.82 $4.82 $4.76 $4.82 $3.68 4,125
2016-05-05 $4.74 $4.75 $4.60 $4.60 $3.51 17,110
2016-05-04 $4.68 $4.68 $4.57 $4.61 $3.52 7,822
2016-05-03 $4.60 $4.60 $4.43 $4.43 $3.38 25,200
2016-05-02 $4.64 $4.64 $4.64 $4.64 $3.54 1,020
2016-04-29 $4.55 $4.58 $4.52 $4.58 $3.49 27,554
2016-04-28 $4.60 $4.60 $4.51 $4.51 $3.44 24,207
2016-04-27 $4.57 $4.57 $4.55 $4.55 $3.47 708
2016-04-26 $4.67 $4.69 $4.64 $4.64 $3.54 9,510
2016-04-25 $4.63 $4.67 $4.63 $4.64 $3.54 24,144
2016-04-22 $4.63 $4.65 $4.59 $4.60 $3.51 18,547
2016-04-21 $4.58 $4.70 $4.58 $4.61 $3.52 74,069
2016-04-20 $4.37 $4.43 $4.36 $4.40 $3.36 7,312
2016-04-19 $4.40 $4.40 $4.35 $4.35 $3.32 3,233
2016-04-18 $4.36 $4.37 $4.34 $4.37 $3.33 25,183
2016-04-15 $4.35 $4.35 $4.29 $4.31 $3.29 21,513
2016-04-14 $4.19 $4.25 $4.17 $4.17 $3.18 16,427
2016-04-13 $4.09 $4.11 $4.04 $4.06 $3.10 4,218
2016-04-12 $4.20 $4.20 $4.13 $4.13 $3.15 1,387
2016-04-11 $4.20 $4.26 $4.20 $4.26 $3.25 1,751
2016-04-08 $4.20 $4.20 $4.20 $4.20 $3.20 18
2016-04-07 $4.22 $4.22 $4.20 $4.20 $3.20 1,752
2016-04-06 $4.24 $4.25 $4.24 $4.25 $3.24 7,363
2016-04-05 $4.19 $4.23 $4.19 $4.23 $3.23 1,588
2016-04-04 $4.28 $4.28 $4.28 $4.28 $3.26 2,100
2016-04-01 $4.30 $4.33 $4.30 $4.33 $3.30 3,366
2016-03-31 $4.42 $4.42 $4.32 $4.35 $3.32 16,306
2016-03-30 $4.33 $4.43 $4.25 $4.43 $3.38 10,843
2016-03-29 $4.27 $4.27 $4.27 $4.27 $3.25 396
2016-03-28 $4.25 $4.25 $4.25 $4.25 $3.24 1,386
2016-03-24 $4.25 $4.25 $4.25 $4.25 $3.24 280
2016-03-23 $4.15 $4.15 $4.15 $4.15 $3.16 267
2016-03-22 $3.91 $4.06 $3.91 $4.06 $3.09 4,527
2016-03-21 $4.13 $4.13 $4.07 $4.07 $3.10 200
2016-03-18 $4.20 $4.25 $4.20 $4.20 $3.20 3,981
2016-03-17 $4.31 $4.42 $4.31 $4.38 $3.34 25,559
2016-03-16 $4.40 $4.40 $4.20 $4.31 $3.29 6,255
2016-03-15 $4.28 $4.39 $4.28 $4.33 $3.30 1,757
2016-03-14 $4.24 $4.24 $4.24 $4.24 $3.23 730
2016-03-11 $4.35 $4.40 $4.35 $4.40 $3.36 10,527
2016-03-10 $4.20 $4.30 $4.19 $4.30 $3.28 18,077
2016-03-09 $4.20 $4.20 $4.20 $4.20 $3.20 712
2016-03-08 $4.32 $4.40 $4.30 $4.40 $3.36 62,777
2016-03-07 $4.51 $4.51 $4.26 $4.26 $3.25 560
2016-03-04 $4.36 $4.40 $4.34 $4.34 $3.31 9,581
2016-03-03 $4.15 $4.19 $4.15 $4.19 $3.20 39,247
2016-03-02 $4.32 $4.32 $4.26 $4.26 $3.25 6,671
2016-03-01 $4.12 $4.12 $4.12 $4.12 $3.14 1
2016-02-29 $4.10 $4.19 $4.02 $4.12 $3.14 4,461
2016-02-26 $4.05 $4.18 $4.05 $4.17 $3.18 3,210
2016-02-25 $3.93 $4.00 $3.89 $3.99 $3.04 14,779
2016-02-24 $3.72 $3.74 $3.67 $3.67 $2.80 30,865
2016-02-23 $3.80 $3.82 $3.74 $3.74 $2.85 12,317
2016-02-22 $3.91 $3.91 $3.77 $3.77 $2.88 25,243
2016-02-19 $3.78 $3.78 $3.78 $3.78 $2.88 0
2016-02-18 $3.85 $3.85 $3.78 $3.78 $2.88 2,848
2016-02-17 $3.73 $3.82 $3.72 $3.81 $2.91 101,492
2016-02-16 $3.78 $3.87 $3.78 $3.87 $2.95 3,242
2016-02-12 $3.72 $3.84 $3.72 $3.79 $2.89 3,055
2016-02-11 $3.72 $3.78 $3.72 $3.74 $2.85 6,248
2016-02-10 $3.85 $3.85 $3.82 $3.83 $2.92 581
2016-02-09 $3.97 $3.97 $3.78 $3.91 $2.98 141,309
2016-02-08 $4.17 $4.17 $4.01 $4.14 $3.15 7,718
2016-02-05 $4.42 $4.42 $4.42 $4.42 $3.37 0
2016-02-04 $4.26 $4.42 $4.16 $4.42 $3.37 9,482
2016-02-03 $4.13 $4.37 $4.13 $4.37 $3.33 5,723
2016-02-02 $4.24 $4.26 $4.23 $4.24 $3.23 66,886
2016-02-01 $4.29 $4.35 $4.22 $4.25 $3.24 10,912
2016-01-29 $4.10 $4.29 $4.10 $4.29 $3.27 8,086
2016-01-28 $4.08 $4.17 $4.08 $4.11 $3.13 13,976
2016-01-27 $4.18 $4.23 $4.08 $4.08 $3.11 10,023
2016-01-26 $4.10 $4.13 $4.05 $4.07 $3.10 89,969
2016-01-25 $4.08 $4.10 $4.04 $4.04 $3.08 48,552
2016-01-22 $3.96 $4.06 $3.93 $4.00 $3.05 32,299
2016-01-21 $3.83 $3.83 $3.78 $3.80 $2.90 19,891
2016-01-20 $4.10 $4.16 $3.82 $3.85 $2.94 23,889
2016-01-19 $4.19 $4.21 $4.17 $4.18 $3.19 14,727
2016-01-15 $4.28 $4.28 $4.23 $4.24 $3.24 5,375
2016-01-14 $4.38 $4.40 $4.35 $4.40 $3.36 13,025
2016-01-13 $4.59 $4.65 $4.40 $4.44 $3.39 14,816
2016-01-12 $4.70 $4.70 $4.60 $4.70 $3.58 14,073
2016-01-11 $4.79 $4.79 $4.70 $4.75 $3.62 9,478
2016-01-08 $4.67 $4.67 $4.62 $4.62 $3.52 232
2016-01-07 $4.80 $4.80 $4.70 $4.70 $3.58 16,272
2016-01-06 $4.76 $4.76 $4.76 $4.76 $3.63 3,050
2016-01-05 $4.85 $4.89 $4.78 $4.78 $3.65 4,878
2016-01-04 $4.73 $4.80 $4.73 $4.80 $3.66 14,126
2015-12-31 $4.85 $4.85 $4.75 $4.75 $3.62 18,499
2015-12-30 $4.66 $4.67 $4.64 $4.64 $3.54 4,390
2015-12-29 $4.63 $4.71 $4.63 $4.66 $3.55 22,743
2015-12-28 $4.76 $4.82 $4.76 $4.78 $3.65 2,722
2015-12-24 $4.80 $4.82 $4.70 $4.70 $3.58 2,800
2015-12-23 $4.70 $4.82 $4.70 $4.82 $3.68 2,781
2015-12-22 $4.85 $4.86 $4.75 $4.75 $3.62 13,014
2015-12-21 $4.80 $4.85 $4.73 $4.73 $3.61 6,761
2015-12-18 $4.66 $4.88 $4.66 $4.84 $3.69 33,037
2015-12-17 $4.80 $4.87 $4.70 $4.71 $3.59 93,332
2015-12-16 $4.55 $4.65 $4.53 $4.65 $3.55 117,360
2015-12-15 $4.46 $4.53 $4.46 $4.53 $3.45 1,861
2015-12-14 $4.63 $4.70 $4.60 $4.60 $3.51 44,702
2015-12-11 $4.65 $4.76 $4.60 $4.60 $3.51 55,194
2015-12-10 $4.62 $4.65 $4.50 $4.55 $3.47 14,175
2015-12-09 $4.43 $4.60 $4.43 $4.43 $3.38 2,598
2015-12-08 $4.48 $4.49 $4.48 $4.49 $3.42 2,200
2015-12-07 $4.75 $4.75 $4.52 $4.70 $3.58 8,079
2015-12-04 $4.60 $4.60 $4.60 $4.60 $3.51 569
2015-12-03 $4.60 $4.60 $4.60 $4.60 $3.51 310
2015-12-02 $4.78 $4.78 $4.78 $4.78 $3.65 1,548
2015-12-01 $4.75 $4.75 $4.67 $4.73 $3.61 9,564
2015-11-30 $4.76 $4.76 $4.70 $4.73 $3.61 10,006
2015-11-27 $4.78 $4.78 $4.78 $4.78 $3.65 6,001
2015-11-25 $4.88 $4.88 $4.88 $4.88 $3.72 600
2015-11-24 $4.79 $4.90 $4.72 $4.85 $3.70 25,351
2015-11-23 $4.79 $4.80 $4.68 $4.69 $3.58 29,962
2015-11-20 $4.75 $4.83 $4.73 $4.74 $3.61 10,644
2015-11-19 $4.75 $4.90 $4.75 $4.82 $3.68 63,303
2015-11-18 $4.70 $4.73 $4.70 $4.73 $3.61 2,036
2015-11-17 $4.58 $4.60 $4.56 $4.60 $3.51 13,934
2015-11-16 $4.50 $4.65 $4.47 $4.56 $3.48 8,395
2015-11-13 $4.61 $4.61 $4.41 $4.41 $3.36 8,820
2015-11-12 $4.61 $4.61 $4.61 $4.61 $3.52 200
2015-11-11 $4.62 $4.62 $4.62 $4.62 $3.52 0
2015-11-10 $4.62 $4.62 $4.62 $4.62 $3.52 210
2015-11-09 $4.61 $4.68 $4.61 $4.68 $3.57 3,045
2015-11-06 $4.62 $4.62 $4.62 $4.62 $3.52 104
2015-11-05 $4.75 $4.81 $4.75 $4.80 $3.66 18,569
2015-11-04 $4.68 $4.75 $4.68 $4.68 $3.57 10,997
2015-11-03 $4.61 $4.80 $4.61 $4.80 $3.66 2,574
2015-11-02 $4.79 $4.79 $4.79 $4.79 $3.65 100
2015-10-30 $4.61 $4.69 $4.61 $4.62 $3.52 1,043
2015-10-29 $4.79 $4.79 $4.66 $4.66 $3.55 5,275
2015-10-28 $4.82 $4.83 $4.82 $4.83 $3.68 1,767
2015-10-27 $4.93 $4.95 $4.86 $4.86 $3.71 2,409
2015-10-26 $4.92 $4.92 $4.86 $4.90 $3.74 5,256
2015-10-23 $4.87 $4.87 $4.79 $4.87 $3.71 9,096
2015-10-22 $4.68 $4.97 $4.68 $4.90 $3.73 4,113
2015-10-21 $4.81 $4.96 $4.68 $4.82 $3.68 3,843
2015-10-20 $4.68 $4.83 $4.68 $4.71 $3.59 17,512
2015-10-19 $4.81 $4.81 $4.70 $4.70 $3.58 2,541
2015-10-16 $4.84 $4.88 $4.79 $4.88 $3.72 3,948
2015-10-15 $4.83 $4.95 $4.83 $4.92 $3.75 40,805
2015-10-14 $4.80 $4.80 $4.70 $4.70 $3.58 170,640
2015-10-13 $4.80 $4.80 $4.74 $4.80 $3.66 9,735
2015-10-12 $4.90 $4.90 $4.80 $4.80 $3.66 1,910
2015-10-09 $4.82 $4.82 $4.70 $4.70 $3.58 3,639
2015-10-08 $4.64 $4.82 $4.62 $4.82 $3.68 6,936
2015-10-07 $4.50 $4.70 $4.50 $4.59 $3.50 7,818
2015-10-06 $4.61 $4.70 $4.42 $4.56 $3.48 2,702
2015-10-05 $4.30 $4.70 $4.30 $4.70 $3.58 74,815
2015-10-02 $4.30 $4.33 $4.30 $4.30 $3.28 1,402
2015-10-01 $4.32 $4.32 $4.30 $4.30 $3.28 674
2015-09-30 $4.42 $4.42 $4.30 $4.40 $3.36 3,514
2015-09-29 $4.41 $4.41 $4.30 $4.38 $3.34 22,471
2015-09-28 $4.40 $4.40 $4.40 $4.40 $3.36 729
2015-09-25 $4.55 $4.55 $4.30 $4.40 $3.36 2,707
2015-09-24 $4.39 $4.40 $4.26 $4.40 $3.36 505,898
2015-09-23 $4.49 $4.49 $4.31 $4.43 $3.38 231,549
2015-09-22 $4.49 $4.66 $4.49 $4.60 $3.51 12,266
2015-09-21 $4.59 $4.78 $4.50 $4.63 $3.53 9,610
2015-09-18 $4.35 $4.35 $4.35 $4.35 $3.32 655
2015-09-17 $4.30 $4.65 $4.30 $4.35 $3.32 4,677
2015-09-16 $4.29 $4.60 $4.29 $4.35 $3.32 3,593
2015-09-15 $4.49 $4.55 $4.47 $4.55 $3.47 4,076
2015-09-14 $4.60 $4.60 $4.45 $4.60 $3.51 16,684
2015-09-11 $4.20 $4.60 $4.20 $4.25 $3.24 5,204
2015-09-10 $4.55 $4.55 $4.55 $4.55 $3.47 2,263
2015-09-09 $4.60 $4.60 $4.39 $4.60 $3.51 6,882
2015-09-08 $4.63 $4.70 $4.50 $4.70 $3.58 12,166
2015-09-04 $4.45 $4.51 $4.45 $4.51 $3.44 1,269
2015-09-03 $4.36 $4.55 $4.36 $4.47 $3.41 29,589
2015-09-02 $4.50 $4.56 $4.21 $4.36 $3.33 8,995
2015-09-01 $4.60 $4.60 $4.36 $4.60 $3.51 2,853
2015-08-31 $4.75 $4.75 $4.60 $4.60 $3.51 14,337
2015-08-28 $4.41 $4.82 $4.41 $4.80 $3.66 4,781
2015-08-27 $4.60 $4.70 $4.60 $4.60 $3.51 2,860
2015-08-26 $4.26 $4.73 $4.26 $4.70 $3.58 10,208
2015-08-25 $4.31 $4.78 $4.31 $4.62 $3.52 71,732

Hellenic Telecommunications Organization S.A. (HLTOY) News Headlines

Recent Hellenic Telecommunications Organization S.A. (HLTOY) News
Similar Companies to Hellenic Telecommunications Organization S.A. (HLTOY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.