Hallador Energy Company (HNRG) Exchange: NASDAQ

  1. Profile
  2. Hallador Energy Company (HNRG)

Data as of May 29, 2023

$8.60 ($-0.60) -6.52%

Hallador Energy Company - Daily Information
Click for more stock information on Hallador Energy Company.
Daily Information Data
Date May 29, 2023
Open $9.13
Previous Close $8.60
High $9.15
Low $8.30
Adjusted Open $9.13
Previous Adjusted Close $8.60
Adjusted High $9.15
Adjusted Low $8.30
Invest in Hallador Energy Company (HNRG)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Key People Hallador Energy Company

Employee Position
Brent K. Bilsland Chairman, President & Chief Executive Officer
Lawrence D. Martin CFO, Secretary & Executive Vice President
R. Todd Davis Chief Accounting Officer & Senior Vice President
Rebecca Palumbo Investor Relations Contact
Steven R. Hardie Independent Director
Bryan Huntington Lawrence Independent Director
David C. Hardie Independent Director
David J. Lubar Independent Director
Charles R. Wesley Independent Director

Company Profile Hallador Energy Company

Exchange: NASDAQ

IPO Date: Jan. 20, 1997

Employees: 1,000

Sector: Energy

Industry: Thermal Coal

Website: Hallador Energy Company Website

Address: 2214 Bauer Avenue, Terre Haute, IN 47802

Historical Stock Data for Hallador Energy Company (HNRG)
Date Open High Low Close Adj.Close Volume
2023-05-18 $9.13 $9.15 $8.30 $8.60 $8.60 286,605
2023-05-17 $9.19 $9.28 $9.01 $9.20 $9.20 193,332
2023-05-16 $9.39 $9.63 $9.10 $9.13 $9.13 117,595
2023-05-15 $9.23 $9.52 $9.10 $9.39 $9.39 271,498
2023-05-12 $9.19 $9.33 $9.05 $9.18 $9.18 114,672
2023-05-11 $9.10 $9.22 $9.02 $9.12 $9.12 120,915
2023-05-10 $8.97 $9.20 $8.77 $9.19 $9.19 226,055
2023-05-09 $8.25 $9.13 $8.07 $8.90 $8.90 411,493
2023-05-08 $7.78 $7.87 $7.60 $7.82 $7.82 158,410
2023-05-05 $7.69 $7.75 $7.55 $7.67 $7.67 186,545
2023-05-04 $7.61 $7.66 $7.45 $7.50 $7.50 103,221
2023-05-03 $7.78 $7.86 $7.61 $7.61 $7.61 128,364
2023-05-02 $7.80 $7.95 $7.71 $7.84 $7.84 96,269
2023-05-01 $8.04 $8.14 $7.76 $7.87 $7.87 161,122
2023-04-28 $8.05 $8.16 $7.93 $8.04 $8.04 153,508
2023-04-27 $8.04 $8.20 $7.90 $8.09 $8.09 114,556
2023-04-26 $8.20 $8.27 $8.01 $8.08 $8.08 147,786
2023-04-25 $8.55 $8.69 $8.16 $8.27 $8.27 215,064
2023-04-24 $8.48 $8.78 $8.48 $8.63 $8.63 180,193
2023-04-21 $8.75 $8.75 $8.26 $8.53 $8.53 130,661
2023-04-20 $8.81 $8.88 $8.56 $8.71 $8.71 114,792
2023-04-19 $8.90 $9.11 $8.82 $8.91 $8.91 98,015
2023-04-18 $8.77 $9.11 $8.66 $9.10 $9.10 104,193
2023-04-17 $8.67 $9.05 $8.60 $8.78 $8.78 109,763
2023-04-14 $8.89 $8.90 $8.27 $8.71 $8.71 203,896
2023-04-13 $8.95 $9.31 $8.95 $8.99 $8.99 116,287
2023-04-12 $9.41 $9.41 $8.88 $8.95 $8.95 118,724
2023-04-11 $9.53 $9.72 $9.35 $9.39 $9.39 225,107
2023-04-10 $9.01 $9.60 $8.94 $9.46 $9.46 201,820
2023-04-06 $8.70 $9.12 $8.61 $9.01 $9.01 179,981
2023-04-05 $9.00 $9.03 $8.42 $8.68 $8.68 166,226
2023-04-04 $9.63 $9.63 $8.93 $9.01 $9.01 232,023
2023-04-03 $9.26 $9.73 $9.06 $9.63 $9.63 234,973
2023-03-31 $9.12 $9.29 $9.02 $9.19 $9.19 388,826
2023-03-30 $9.16 $9.35 $9.07 $9.16 $9.16 184,922
2023-03-29 $9.16 $9.46 $9.05 $9.26 $9.26 240,280
2023-03-28 $8.71 $9.33 $8.71 $9.16 $9.16 253,437
2023-03-27 $8.40 $8.87 $8.36 $8.81 $8.81 150,158
2023-03-24 $7.83 $8.30 $7.56 $8.23 $8.23 122,532
2023-03-23 $8.30 $8.60 $7.74 $7.91 $7.91 133,831
2023-03-22 $8.36 $8.46 $8.15 $8.23 $8.23 117,722
2023-03-21 $8.38 $8.64 $8.07 $8.31 $8.31 237,146
2023-03-20 $7.92 $8.43 $7.92 $8.23 $8.23 219,967
2023-03-17 $8.13 $8.70 $7.63 $7.92 $7.92 870,624
2023-03-16 $6.90 $7.58 $6.89 $7.49 $7.49 253,166
2023-03-15 $7.48 $7.51 $6.87 $7.00 $7.00 327,361
2023-03-14 $7.85 $8.08 $7.51 $7.57 $7.57 198,040
2023-03-13 $7.86 $8.04 $7.32 $7.82 $7.82 310,380
2023-03-10 $8.10 $8.24 $7.95 $8.08 $8.08 218,227
2023-03-09 $7.93 $8.14 $7.78 $8.14 $8.14 124,886
2023-03-08 $7.79 $7.93 $7.71 $7.91 $7.91 139,205
2023-03-07 $7.66 $7.81 $7.56 $7.80 $7.80 63,711
2023-03-06 $7.91 $8.04 $7.65 $7.69 $7.69 140,872
2023-03-03 $7.76 $8.13 $7.76 $8.00 $8.00 138,624
2023-03-02 $7.65 $7.87 $7.44 $7.80 $7.80 110,095
2023-03-01 $7.56 $7.71 $7.24 $7.65 $7.65 205,966
2023-02-28 $7.68 $7.82 $7.47 $7.63 $7.63 141,277
2023-02-27 $7.57 $7.79 $7.42 $7.50 $7.50 202,704
2023-02-24 $7.19 $7.67 $7.17 $7.56 $7.56 255,016
2023-02-23 $7.44 $7.71 $7.30 $7.32 $7.32 180,728
2023-02-22 $7.22 $7.41 $7.15 $7.31 $7.31 123,553
2023-02-21 $7.76 $7.83 $7.21 $7.24 $7.24 209,445
2023-02-17 $8.12 $8.28 $7.68 $7.89 $7.89 153,391
2023-02-16 $7.91 $8.40 $7.82 $8.24 $8.24 147,146
2023-02-15 $8.02 $8.26 $7.91 $7.93 $7.93 174,224
2023-02-14 $7.82 $8.14 $7.69 $8.12 $8.12 129,970
2023-02-13 $7.98 $8.04 $7.70 $7.92 $7.92 137,273
2023-02-10 $7.50 $8.00 $7.34 $7.94 $7.94 263,323
2023-02-09 $8.20 $8.25 $7.41 $7.47 $7.47 319,031
2023-02-08 $9.16 $9.16 $8.12 $8.18 $8.18 227,027
2023-02-07 $8.87 $9.23 $8.85 $9.15 $9.15 143,524
2023-02-06 $9.07 $9.20 $8.77 $8.87 $8.87 99,489
2023-02-03 $8.98 $9.34 $8.96 $9.07 $9.07 164,966
2023-02-02 $8.83 $9.22 $8.72 $9.11 $9.11 174,088
2023-02-01 $8.83 $8.99 $8.53 $8.90 $8.90 172,353
2023-01-31 $8.30 $9.10 $8.29 $8.84 $8.84 189,970
2023-01-30 $8.02 $8.44 $7.97 $8.29 $8.29 282,011
2023-01-27 $8.48 $8.58 $8.11 $8.16 $8.16 198,729
2023-01-26 $8.69 $8.78 $8.27 $8.50 $8.50 195,478
2023-01-25 $9.02 $9.02 $8.64 $8.64 $8.64 112,249
2023-01-24 $8.96 $9.09 $8.82 $9.04 $9.04 75,927
2023-01-23 $9.22 $9.28 $8.92 $8.99 $8.99 189,073
2023-01-20 $9.22 $9.32 $8.93 $9.22 $9.22 164,992
2023-01-19 $9.31 $9.56 $9.00 $9.19 $9.19 197,994
2023-01-18 $9.98 $10.30 $9.35 $9.38 $9.38 198,698
2023-01-17 $9.21 $10.09 $8.90 $9.90 $9.90 305,116
2023-01-13 $9.62 $9.80 $9.56 $9.73 $9.73 97,450
2023-01-12 $9.83 $9.89 $9.52 $9.69 $9.69 118,871
2023-01-11 $9.74 $9.91 $9.53 $9.78 $9.78 162,726
2023-01-10 $9.91 $10.00 $9.56 $9.75 $9.75 143,678
2023-01-09 $9.70 $10.11 $9.70 $9.88 $9.88 190,057
2023-01-06 $9.20 $9.78 $9.11 $9.61 $9.61 178,138
2023-01-05 $8.69 $9.14 $8.50 $9.01 $9.01 200,053
2023-01-04 $8.94 $9.12 $8.78 $8.84 $8.84 172,893
2023-01-03 $9.99 $9.99 $8.50 $9.10 $9.10 376,003
2022-12-30 $10.00 $10.25 $9.77 $9.99 $9.99 774,991
2022-12-29 $9.74 $10.19 $9.28 $10.03 $10.03 279,120
2022-12-28 $11.02 $11.10 $9.60 $9.92 $9.92 351,717
2022-12-27 $11.49 $11.57 $10.68 $11.10 $11.10 357,111
2022-12-23 $9.97 $11.35 $9.84 $11.30 $11.30 757,693
2022-12-22 $9.87 $9.99 $9.30 $9.79 $9.79 188,841
2022-12-21 $9.90 $9.94 $9.54 $9.81 $9.81 143,616
2022-12-20 $9.65 $10.24 $9.65 $9.73 $9.73 213,175
2022-12-19 $9.37 $9.92 $9.34 $9.61 $9.61 144,216
2022-12-16 $9.18 $9.63 $8.88 $9.35 $9.35 230,314
2022-12-15 $9.43 $9.56 $9.06 $9.27 $9.27 124,684
2022-12-14 $9.50 $9.86 $9.28 $9.43 $9.43 174,710
2022-12-13 $8.92 $9.40 $8.85 $9.37 $9.37 148,124
2022-12-12 $8.51 $8.78 $8.46 $8.67 $8.67 147,440
2022-12-09 $8.73 $8.94 $8.49 $8.52 $8.52 139,317
2022-12-08 $9.43 $9.81 $8.67 $8.82 $8.82 175,161
2022-12-07 $9.20 $9.35 $8.87 $9.30 $9.30 188,694
2022-12-06 $9.39 $9.59 $9.13 $9.26 $9.26 198,089
2022-12-05 $10.19 $10.22 $9.29 $9.45 $9.45 255,241
2022-12-02 $9.99 $10.28 $9.75 $10.12 $10.12 230,718
2022-12-01 $10.39 $10.63 $10.01 $10.20 $10.20 250,973
2022-11-30 $10.50 $10.99 $9.76 $10.20 $10.20 417,416
2022-11-29 $9.65 $10.23 $9.46 $10.22 $10.22 414,352
2022-11-28 $9.99 $9.99 $8.62 $9.65 $9.65 369,912
2022-11-25 $9.22 $9.99 $9.00 $9.97 $9.97 185,211
2022-11-23 $8.68 $9.60 $8.60 $9.14 $9.14 386,267
2022-11-22 $7.99 $8.70 $7.80 $8.68 $8.68 170,086
2022-11-21 $8.04 $8.04 $7.31 $7.94 $7.94 119,393
2022-11-18 $8.00 $8.20 $7.80 $8.02 $8.02 118,445
2022-11-17 $8.14 $8.20 $7.81 $8.13 $8.13 122,492
2022-11-16 $7.71 $8.31 $7.59 $8.18 $8.18 210,911
2022-11-15 $6.98 $7.94 $6.67 $7.91 $7.91 252,488
2022-11-14 $6.91 $7.29 $6.50 $6.96 $6.96 275,178
2022-11-11 $7.24 $7.38 $6.84 $6.97 $6.97 180,765
2022-11-10 $7.35 $7.41 $7.06 $7.23 $7.23 117,493
2022-11-09 $7.56 $7.58 $7.12 $7.20 $7.20 193,579
2022-11-08 $8.09 $8.09 $7.33 $7.66 $7.66 200,596
2022-11-07 $8.18 $8.27 $7.88 $8.10 $8.10 190,467
2022-11-04 $7.83 $8.08 $7.63 $8.08 $8.08 120,073
2022-11-03 $7.77 $8.00 $7.65 $7.69 $7.69 109,243
2022-11-02 $8.22 $8.22 $7.70 $7.80 $7.80 185,216
2022-11-01 $7.89 $8.33 $7.66 $8.02 $8.02 293,193
2022-10-31 $7.47 $7.85 $7.40 $7.79 $7.79 138,363
2022-10-28 $7.47 $7.51 $7.16 $7.45 $7.45 117,962
2022-10-27 $7.38 $7.45 $7.11 $7.39 $7.39 129,746
2022-10-26 $7.08 $7.44 $6.92 $7.30 $7.30 177,316
2022-10-25 $6.96 $7.24 $6.90 $7.17 $7.17 126,587
2022-10-24 $6.82 $6.99 $6.52 $6.97 $6.97 167,491
2022-10-21 $6.76 $6.80 $6.52 $6.74 $6.74 86,414
2022-10-20 $6.88 $7.06 $6.51 $6.68 $6.68 129,427
2022-10-19 $6.74 $6.98 $6.55 $6.84 $6.84 120,755
2022-10-18 $6.68 $6.91 $6.61 $6.76 $6.76 88,318
2022-10-17 $6.65 $6.73 $6.39 $6.60 $6.60 211,526
2022-10-14 $6.62 $6.75 $6.45 $6.49 $6.49 129,190
2022-10-13 $6.40 $6.75 $6.35 $6.75 $6.75 189,097
2022-10-12 $6.49 $6.61 $6.33 $6.51 $6.51 85,698
2022-10-11 $6.37 $6.76 $6.35 $6.46 $6.46 150,666
2022-10-10 $6.90 $6.93 $6.36 $6.49 $6.49 321,349
2022-10-07 $6.38 $6.70 $6.27 $6.63 $6.63 417,309
2022-10-06 $6.19 $6.49 $6.18 $6.38 $6.38 123,004
2022-10-05 $6.20 $6.35 $6.06 $6.32 $6.32 71,607
2022-10-04 $6.03 $6.30 $6.03 $6.20 $6.20 145,146
2022-10-03 $5.68 $6.13 $5.68 $6.00 $6.00 157,457
2022-09-30 $5.59 $5.80 $5.03 $5.62 $5.62 102,036
2022-09-29 $5.74 $5.75 $5.52 $5.62 $5.62 86,479
2022-09-28 $5.57 $5.85 $5.52 $5.80 $5.80 106,650
2022-09-27 $5.31 $5.58 $5.31 $5.52 $5.52 156,259
2022-09-26 $5.17 $5.47 $5.13 $5.26 $5.26 205,482
2022-09-23 $5.40 $5.46 $5.09 $5.27 $5.27 318,988
2022-09-22 $5.58 $5.81 $5.52 $5.61 $5.61 104,993
2022-09-21 $5.72 $5.81 $5.46 $5.63 $5.63 304,562
2022-09-20 $5.82 $5.82 $5.64 $5.69 $5.69 84,721
2022-09-19 $5.60 $5.98 $5.60 $5.87 $5.87 159,729
2022-09-16 $5.75 $5.85 $5.56 $5.71 $5.71 302,406
2022-09-15 $5.94 $6.04 $5.80 $5.85 $5.85 188,918
2022-09-14 $5.75 $6.06 $5.75 $5.95 $5.95 253,378
2022-09-13 $5.86 $6.14 $5.71 $5.74 $5.74 199,458
2022-09-12 $6.13 $6.30 $5.80 $5.99 $5.99 351,106
2022-09-09 $6.15 $6.43 $6.15 $6.22 $6.22 166,332
2022-09-08 $6.54 $6.58 $6.11 $6.14 $6.14 204,459
2022-09-07 $6.70 $6.77 $6.36 $6.55 $6.55 138,429
2022-09-06 $6.61 $6.88 $6.60 $6.66 $6.66 119,349
2022-09-02 $6.37 $6.60 $6.23 $6.60 $6.60 131,708
2022-09-01 $6.40 $6.50 $6.09 $6.21 $6.21 305,209
2022-08-31 $6.46 $6.63 $6.45 $6.52 $6.52 184,665
2022-08-30 $7.01 $7.06 $6.30 $6.58 $6.58 321,677
2022-08-29 $7.40 $7.46 $7.08 $7.11 $7.11 156,643
2022-08-26 $7.19 $7.55 $7.06 $7.39 $7.39 257,874
2022-08-25 $7.13 $7.49 $7.12 $7.30 $7.30 224,482
2022-08-24 $7.23 $7.30 $7.02 $7.11 $7.11 254,055
2022-08-23 $7.39 $7.95 $7.13 $7.14 $7.14 431,167
2022-08-22 $7.33 $7.56 $7.05 $7.34 $7.34 187,897
2022-08-19 $7.36 $7.58 $7.10 $7.35 $7.35 195,153
2022-08-18 $6.45 $7.42 $6.45 $7.41 $7.41 647,124
2022-08-17 $6.37 $6.59 $6.21 $6.54 $6.54 185,633
2022-08-16 $7.15 $7.21 $6.20 $6.47 $6.47 568,762
2022-08-15 $7.33 $7.33 $6.74 $7.16 $7.16 187,214
2022-08-12 $7.18 $7.40 $7.05 $7.33 $7.33 219,149
2022-08-11 $6.79 $7.20 $6.79 $7.10 $7.10 249,478
2022-08-10 $6.45 $6.72 $6.35 $6.68 $6.68 138,258
2022-08-09 $6.37 $6.61 $6.35 $6.47 $6.47 155,845
2022-08-08 $6.43 $6.54 $6.21 $6.31 $6.31 173,426
2022-08-05 $6.52 $6.71 $6.39 $6.45 $6.45 184,911
2022-08-04 $6.57 $6.74 $6.56 $6.62 $6.62 183,837
2022-08-03 $6.61 $6.92 $6.47 $6.63 $6.63 197,296
2022-08-02 $6.40 $6.70 $6.33 $6.58 $6.58 168,075
2022-08-01 $6.74 $6.77 $6.42 $6.47 $6.47 211,274
2022-07-29 $6.95 $6.95 $6.61 $6.69 $6.69 123,066
2022-07-28 $7.04 $7.16 $6.59 $6.76 $6.76 478,011
2022-07-27 $6.99 $7.08 $6.71 $6.99 $6.99 177,260
2022-07-26 $7.08 $7.08 $6.61 $6.99 $6.99 270,548
2022-07-25 $6.22 $6.83 $5.99 $6.75 $6.75 357,154
2022-07-22 $6.14 $6.36 $6.00 $6.13 $6.13 200,500
2022-07-21 $6.38 $6.50 $5.96 $6.04 $6.04 231,501
2022-07-20 $6.48 $6.56 $6.38 $6.51 $6.51 120,087
2022-07-19 $6.37 $6.62 $6.32 $6.48 $6.48 175,335
2022-07-18 $6.66 $6.94 $6.30 $6.39 $6.39 342,980
2022-07-15 $6.33 $6.44 $6.07 $6.41 $6.41 151,636
2022-07-14 $6.09 $6.30 $5.91 $6.22 $6.22 174,953
2022-07-13 $5.50 $6.35 $5.47 $6.25 $6.25 326,069
2022-07-12 $6.04 $6.15 $5.77 $5.94 $5.94 333,106
2022-07-11 $6.05 $6.27 $5.84 $6.23 $6.23 335,565
2022-07-08 $6.13 $6.13 $5.65 $5.98 $5.98 357,435
2022-07-07 $5.35 $5.87 $5.35 $5.84 $5.84 392,979
2022-07-06 $5.05 $5.28 $4.95 $5.25 $5.25 366,186
2022-07-05 $5.93 $5.93 $5.04 $5.11 $5.11 587,478
2022-07-01 $5.41 $5.82 $5.28 $5.81 $5.81 286,582
2022-06-30 $5.41 $5.43 $5.17 $5.41 $5.41 397,047
2022-06-29 $6.30 $6.40 $5.49 $5.60 $5.60 508,461
2022-06-28 $5.94 $6.42 $5.77 $6.17 $6.17 488,443
2022-06-27 $5.86 $6.14 $5.73 $5.80 $5.80 388,317
2022-06-24 $5.91 $6.23 $5.86 $5.88 $5.88 530,174
2022-06-23 $7.70 $7.70 $5.98 $6.10 $6.10 944,127
2022-06-22 $7.19 $7.50 $6.62 $7.50 $7.50 1,004,832
2022-06-21 $6.41 $7.62 $6.36 $7.38 $7.38 1,854,092
2022-06-17 $5.88 $6.06 $5.34 $6.05 $6.05 807,829
2022-06-16 $6.03 $6.16 $5.67 $5.95 $5.95 658,859
2022-06-15 $5.70 $6.03 $5.49 $6.03 $6.03 509,741
2022-06-14 $6.11 $6.44 $5.70 $5.70 $5.70 482,547
2022-06-13 $6.45 $6.52 $5.72 $6.02 $6.02 939,158
2022-06-10 $5.74 $6.79 $5.63 $6.55 $6.55 1,095,511
2022-06-09 $5.78 $6.34 $5.49 $5.92 $5.92 1,025,770
2022-06-08 $5.26 $6.09 $5.17 $5.88 $5.88 1,030,202
2022-06-07 $5.03 $5.54 $5.03 $5.18 $5.18 378,156
2022-06-06 $5.23 $5.39 $5.02 $5.08 $5.08 202,580
2022-06-03 $5.24 $5.30 $5.01 $5.18 $5.18 182,745
2022-06-02 $5.03 $5.41 $5.00 $5.21 $5.21 355,465
2022-06-01 $4.91 $5.03 $4.83 $5.02 $5.02 208,452
2022-05-31 $4.92 $5.12 $4.70 $4.82 $4.82 361,506
2022-05-27 $4.45 $4.90 $4.35 $4.80 $4.80 385,663
2022-05-26 $4.49 $4.65 $4.44 $4.44 $4.44 208,353
2022-05-25 $4.17 $4.48 $4.16 $4.44 $4.44 336,669
2022-05-24 $4.42 $4.49 $3.97 $4.29 $4.29 694,840
2022-05-23 $4.25 $4.65 $4.21 $4.57 $4.57 240,050
2022-05-20 $4.22 $4.29 $4.10 $4.26 $4.26 255,888
2022-05-19 $4.05 $4.38 $4.05 $4.24 $4.24 211,166
2022-05-18 $4.38 $4.43 $4.06 $4.12 $4.12 177,016
2022-05-17 $4.40 $4.53 $4.30 $4.32 $4.32 166,028
2022-05-16 $4.36 $4.50 $4.00 $4.40 $4.40 109,672
2022-05-13 $4.15 $4.40 $4.15 $4.32 $4.32 206,688
2022-05-12 $4.24 $4.25 $4.00 $4.11 $4.11 218,532
2022-05-11 $4.32 $4.54 $4.27 $4.33 $4.33 135,427
2022-05-10 $4.13 $4.42 $4.13 $4.31 $4.31 257,614
2022-05-09 $4.16 $4.19 $3.96 $4.13 $4.13 400,110
2022-05-06 $4.35 $4.42 $4.20 $4.29 $4.29 129,186
2022-05-05 $4.55 $4.64 $4.17 $4.36 $4.36 284,453
2022-05-04 $4.42 $4.56 $4.26 $4.48 $4.48 207,797
2022-05-03 $4.27 $4.47 $4.18 $4.38 $4.38 185,133
2022-05-02 $4.24 $4.33 $4.08 $4.28 $4.28 355,391
2022-04-29 $4.31 $4.47 $4.21 $4.26 $4.26 205,241
2022-04-28 $4.39 $4.48 $4.00 $4.31 $4.31 246,831
2022-04-27 $4.30 $4.54 $4.22 $4.37 $4.37 262,640
2022-04-26 $3.99 $4.53 $3.93 $4.25 $4.25 643,363
2022-04-25 $3.98 $4.07 $3.72 $3.96 $3.96 898,827
2022-04-22 $4.27 $4.35 $4.04 $4.14 $4.14 959,604
2022-04-21 $4.54 $4.75 $4.09 $4.18 $4.18 845,154
2022-04-20 $5.01 $5.32 $4.40 $4.51 $4.51 1,797,513
2022-04-19 $5.38 $5.38 $4.92 $5.07 $5.07 1,099,968
2022-04-18 $5.25 $6.17 $4.82 $5.43 $5.43 3,920,700
2022-04-14 $5.00 $5.65 $4.67 $5.22 $5.22 3,298,753
2022-04-13 $4.29 $5.30 $4.28 $5.04 $5.04 7,557,919
2022-04-12 $3.79 $4.19 $3.79 $4.03 $4.03 238,169
2022-04-11 $3.87 $3.87 $3.60 $3.80 $3.80 212,640
2022-04-08 $3.92 $4.14 $3.87 $3.94 $3.94 267,456
2022-04-07 $3.58 $3.90 $3.54 $3.87 $3.87 309,450
2022-04-06 $3.37 $3.61 $3.36 $3.59 $3.59 168,451
2022-04-05 $3.45 $3.64 $3.40 $3.43 $3.43 167,053
2022-04-04 $3.45 $3.49 $3.30 $3.41 $3.41 241,278
2022-04-01 $3.48 $3.62 $3.43 $3.45 $3.45 140,091
2022-03-31 $3.42 $3.55 $3.37 $3.50 $3.50 149,589
2022-03-30 $3.43 $3.54 $3.40 $3.42 $3.42 208,298
2022-03-29 $3.62 $3.62 $3.31 $3.44 $3.44 484,689
2022-03-28 $4.07 $4.07 $3.84 $3.92 $3.92 228,022
2022-03-25 $3.96 $4.09 $3.84 $4.07 $4.07 337,540
2022-03-24 $4.10 $4.12 $3.90 $3.99 $3.99 188,825
2022-03-23 $3.81 $4.08 $3.78 $4.02 $4.02 224,091
2022-03-22 $3.77 $3.84 $3.66 $3.77 $3.77 246,030
2022-03-21 $3.60 $3.87 $3.60 $3.74 $3.74 211,185
2022-03-18 $3.73 $3.73 $3.52 $3.65 $3.65 304,137
2022-03-17 $3.52 $3.72 $3.51 $3.68 $3.68 125,422
2022-03-16 $3.47 $3.58 $3.42 $3.49 $3.49 124,675
2022-03-15 $3.42 $3.52 $3.33 $3.49 $3.49 136,444
2022-03-14 $3.86 $3.87 $3.40 $3.41 $3.41 384,576
2022-03-11 $4.12 $4.14 $3.87 $3.88 $3.88 200,298
2022-03-10 $3.89 $4.15 $3.89 $4.14 $4.14 329,652
2022-03-09 $3.90 $3.93 $3.71 $3.88 $3.88 205,100
2022-03-08 $3.66 $4.08 $3.65 $3.92 $3.92 404,498
2022-03-07 $4.17 $4.29 $3.25 $3.61 $3.61 923,025
2022-03-04 $4.14 $4.43 $4.09 $4.16 $4.16 750,664
2022-03-03 $4.05 $4.18 $3.87 $4.17 $4.17 575,585
2022-03-02 $3.75 $4.06 $3.75 $3.99 $3.99 406,127
2022-03-01 $3.40 $3.74 $3.37 $3.67 $3.67 387,285
2022-02-28 $3.29 $3.53 $3.22 $3.43 $3.43 323,975
2022-02-25 $3.31 $3.55 $3.30 $3.49 $3.49 143,183
2022-02-24 $3.42 $3.42 $3.20 $3.30 $3.30 199,539
2022-02-23 $3.48 $3.65 $3.38 $3.42 $3.42 168,340
2022-02-22 $3.62 $3.79 $3.33 $3.45 $3.45 553,026
2022-02-18 $3.21 $3.63 $2.82 $3.59 $3.59 792,157
2022-02-17 $3.28 $3.40 $3.13 $3.25 $3.25 535,755
2022-02-16 $3.10 $3.33 $3.10 $3.25 $3.25 422,052
2022-02-15 $2.99 $3.14 $2.83 $3.13 $3.13 358,391
2022-02-14 $2.89 $2.97 $2.80 $2.89 $2.89 402,818
2022-02-11 $2.68 $2.92 $2.65 $2.89 $2.89 436,768
2022-02-10 $2.66 $2.83 $2.63 $2.72 $2.72 366,375
2022-02-09 $2.50 $2.64 $2.46 $2.64 $2.64 160,108
2022-02-08 $2.38 $2.56 $2.32 $2.49 $2.49 285,267
2022-02-07 $2.45 $2.46 $2.33 $2.42 $2.42 627,667
2022-02-04 $2.43 $2.49 $2.36 $2.45 $2.45 671,169
2022-02-03 $2.40 $2.52 $2.40 $2.43 $2.43 106,934
2022-02-02 $2.45 $2.50 $2.43 $2.45 $2.45 83,007
2022-02-01 $2.43 $2.53 $2.36 $2.45 $2.45 149,954
2022-01-31 $2.44 $2.48 $2.40 $2.42 $2.42 77,442
2022-01-28 $2.59 $2.59 $2.34 $2.45 $2.45 135,722
2022-01-27 $2.49 $2.51 $2.35 $2.43 $2.43 140,446
2022-01-26 $2.54 $2.62 $2.32 $2.44 $2.44 112,960
2022-01-25 $2.38 $2.56 $2.22 $2.47 $2.47 185,568
2022-01-24 $2.38 $2.41 $2.20 $2.38 $2.38 144,021
2022-01-21 $2.45 $2.55 $2.33 $2.41 $2.41 150,467
2022-01-20 $2.63 $2.69 $2.50 $2.51 $2.51 140,171
2022-01-19 $2.69 $2.74 $2.56 $2.62 $2.62 129,605
2022-01-18 $2.75 $2.84 $2.65 $2.68 $2.68 130,496
2022-01-14 $2.72 $2.80 $2.64 $2.75 $2.75 104,412
2022-01-13 $2.75 $2.83 $2.61 $2.67 $2.67 191,140
2022-01-12 $2.57 $2.75 $2.52 $2.73 $2.73 227,992
2022-01-11 $2.46 $2.56 $2.42 $2.53 $2.53 153,326
2022-01-10 $2.54 $2.54 $2.38 $2.50 $2.50 65,158
2022-01-07 $2.55 $2.58 $2.45 $2.54 $2.54 78,949
2022-01-06 $2.43 $2.49 $2.32 $2.47 $2.47 51,242
2022-01-05 $2.54 $2.62 $2.35 $2.41 $2.41 193,983
2022-01-04 $2.69 $2.70 $2.51 $2.55 $2.55 302,201
2022-01-03 $2.46 $2.66 $2.41 $2.65 $2.65 169,253
2021-12-31 $2.32 $2.47 $2.32 $2.46 $2.46 142,519
2021-12-30 $2.37 $2.48 $2.34 $2.41 $2.41 132,933
2021-12-29 $2.40 $2.48 $2.35 $2.39 $2.39 109,900
2021-12-28 $2.37 $2.45 $2.37 $2.41 $2.41 93,657
2021-12-27 $2.44 $2.44 $2.34 $2.41 $2.41 111,454
2021-12-23 $2.51 $2.51 $2.32 $2.42 $2.42 79,514
2021-12-22 $2.33 $2.39 $2.27 $2.36 $2.36 126,639
2021-12-21 $2.25 $2.39 $2.15 $2.31 $2.31 250,908
2021-12-20 $2.24 $2.24 $2.10 $2.22 $2.22 135,951
2021-12-17 $2.17 $2.25 $2.07 $2.21 $2.21 121,021
2021-12-16 $2.24 $2.31 $2.13 $2.17 $2.17 166,277
2021-12-15 $2.17 $2.24 $2.06 $2.21 $2.21 248,081
2021-12-14 $2.18 $2.33 $2.15 $2.20 $2.20 121,859
2021-12-13 $2.33 $2.37 $2.20 $2.24 $2.24 279,596
2021-12-10 $2.37 $2.41 $2.28 $2.35 $2.35 58,695
2021-12-09 $2.45 $2.45 $2.35 $2.38 $2.38 77,786
2021-12-08 $2.43 $2.47 $2.36 $2.42 $2.42 57,559
2021-12-07 $2.45 $2.53 $2.39 $2.40 $2.40 69,532
2021-12-06 $2.36 $2.50 $2.30 $2.43 $2.43 114,766
2021-12-03 $2.48 $2.54 $2.31 $2.36 $2.36 131,042
2021-12-02 $2.38 $2.50 $2.34 $2.45 $2.45 103,855
2021-12-01 $2.50 $2.54 $2.28 $2.35 $2.35 167,945
2021-11-30 $2.61 $2.65 $2.34 $2.46 $2.46 339,867
2021-11-29 $2.70 $2.70 $2.54 $2.64 $2.64 200,535
2021-11-26 $2.55 $2.65 $2.48 $2.62 $2.62 192,008
2021-11-24 $2.67 $2.77 $2.55 $2.77 $2.77 235,811
2021-11-23 $2.48 $2.89 $2.48 $2.66 $2.66 566,650
2021-11-22 $2.32 $2.56 $2.28 $2.47 $2.47 475,210
2021-11-19 $2.24 $2.36 $2.20 $2.30 $2.30 283,918
2021-11-18 $2.31 $2.35 $2.17 $2.24 $2.24 355,498
2021-11-17 $2.34 $2.44 $2.23 $2.29 $2.29 209,166
2021-11-16 $2.53 $2.53 $2.31 $2.35 $2.35 491,184
2021-11-15 $2.68 $2.69 $2.40 $2.43 $2.43 480,265
2021-11-12 $2.67 $2.70 $2.57 $2.64 $2.64 331,739
2021-11-11 $2.68 $2.69 $2.60 $2.64 $2.64 225,913
2021-11-10 $2.73 $2.85 $2.63 $2.65 $2.65 307,797
2021-11-09 $3.05 $3.13 $2.55 $2.74 $2.74 1,566,775
2021-11-08 $3.10 $3.40 $3.08 $3.24 $3.24 622,419
2021-11-05 $3.10 $3.16 $3.02 $3.13 $3.13 77,557
2021-11-04 $3.10 $3.20 $3.02 $3.08 $3.08 302,209
2021-11-03 $3.09 $3.19 $3.00 $3.11 $3.11 344,472
2021-11-02 $3.37 $3.37 $3.03 $3.08 $3.08 384,495
2021-11-01 $3.32 $3.53 $3.18 $3.40 $3.40 481,419
2021-10-29 $3.31 $3.37 $3.13 $3.23 $3.23 442,450
2021-10-28 $3.23 $3.35 $3.20 $3.30 $3.30 363,131
2021-10-27 $3.25 $3.43 $3.19 $3.25 $3.25 189,498
2021-10-26 $3.38 $3.41 $3.18 $3.31 $3.31 316,885
2021-10-25 $3.27 $3.62 $3.24 $3.37 $3.37 558,520
2021-10-22 $3.32 $3.39 $3.21 $3.34 $3.34 227,013
2021-10-21 $3.40 $3.47 $3.20 $3.33 $3.33 348,990
2021-10-20 $3.30 $3.55 $3.30 $3.43 $3.43 431,859
2021-10-19 $3.90 $3.90 $3.27 $3.29 $3.29 1,047,247
2021-10-18 $3.60 $3.95 $3.57 $3.89 $3.89 819,092
2021-10-15 $3.53 $3.77 $3.53 $3.63 $3.63 403,279
2021-10-14 $3.70 $3.85 $3.48 $3.52 $3.52 544,018
2021-10-13 $3.59 $3.75 $3.54 $3.59 $3.59 583,260
2021-10-12 $3.98 $3.99 $3.42 $3.53 $3.53 1,432,379
2021-10-11 $4.39 $4.53 $3.86 $3.98 $3.98 1,696,259
2021-10-08 $3.79 $4.58 $3.73 $4.29 $4.29 2,183,505
2021-10-07 $3.47 $3.85 $3.36 $3.74 $3.74 943,111
2021-10-06 $3.33 $3.55 $3.06 $3.43 $3.43 580,653
2021-10-05 $3.20 $3.43 $3.13 $3.39 $3.39 785,022
2021-10-04 $3.05 $3.49 $2.99 $3.13 $3.13 1,284,473
2021-10-01 $2.99 $3.05 $2.92 $2.99 $2.99 332,751
2021-09-30 $2.74 $3.05 $2.73 $2.96 $2.96 337,955
2021-09-29 $2.92 $2.92 $2.70 $2.78 $2.78 253,000
2021-09-28 $2.60 $2.90 $2.55 $2.88 $2.88 448,264
2021-09-27 $2.38 $2.60 $2.38 $2.55 $2.55 265,450
2021-09-24 $2.40 $2.44 $2.33 $2.36 $2.36 111,980
2021-09-23 $2.32 $2.38 $2.29 $2.37 $2.37 74,536
2021-09-22 $2.32 $2.44 $2.28 $2.28 $2.28 278,006
2021-09-21 $2.22 $2.33 $2.20 $2.33 $2.33 169,393
2021-09-20 $2.23 $2.25 $2.15 $2.21 $2.21 234,170
2021-09-17 $2.45 $2.46 $2.27 $2.32 $2.32 424,464
2021-09-16 $2.60 $2.62 $2.43 $2.48 $2.48 127,914
2021-09-15 $2.50 $2.64 $2.50 $2.57 $2.57 121,987
2021-09-14 $2.65 $2.67 $2.48 $2.50 $2.50 128,053
2021-09-13 $2.57 $2.73 $2.55 $2.57 $2.57 227,155
2021-09-10 $2.37 $2.60 $2.37 $2.55 $2.55 249,053
2021-09-09 $2.37 $2.43 $2.35 $2.39 $2.39 120,327
2021-09-08 $2.46 $2.47 $2.33 $2.41 $2.41 278,823
2021-09-07 $2.34 $2.49 $2.34 $2.48 $2.48 331,998
2021-09-03 $2.43 $2.46 $2.33 $2.37 $2.37 158,657
2021-09-02 $2.30 $2.47 $2.30 $2.44 $2.44 363,429
2021-09-01 $2.33 $2.35 $2.23 $2.28 $2.28 247,085
2021-08-31 $2.29 $2.38 $2.25 $2.36 $2.36 130,675
2021-08-30 $2.34 $2.38 $2.24 $2.28 $2.28 133,274
2021-08-27 $2.26 $2.40 $2.26 $2.30 $2.30 155,991
2021-08-26 $2.25 $2.28 $2.22 $2.27 $2.27 293,923
2021-08-25 $2.25 $2.32 $2.16 $2.27 $2.27 120,065
2021-08-24 $2.13 $2.24 $2.13 $2.21 $2.21 157,916
2021-08-23 $2.23 $2.26 $2.09 $2.10 $2.10 392,638
2021-08-20 $1.99 $2.14 $1.99 $2.05 $2.05 225,012
2021-08-19 $2.13 $2.14 $2.01 $2.01 $2.01 328,745
2021-08-18 $2.23 $2.27 $2.12 $2.15 $2.15 241,619
2021-08-17 $2.24 $2.29 $2.17 $2.20 $2.20 395,127
2021-08-16 $2.33 $2.34 $2.24 $2.24 $2.24 225,778
2021-08-13 $2.35 $2.39 $2.29 $2.34 $2.34 232,855
2021-08-12 $2.38 $2.43 $2.31 $2.37 $2.37 243,190
2021-08-11 $2.37 $2.42 $2.28 $2.40 $2.40 435,700
2021-08-10 $2.62 $2.63 $2.21 $2.30 $2.30 911,104
2021-08-09 $2.74 $2.80 $2.50 $2.59 $2.59 668,392
2021-08-06 $2.68 $2.86 $2.66 $2.79 $2.79 344,723
2021-08-05 $2.63 $2.84 $2.63 $2.68 $2.68 275,249
2021-08-04 $2.80 $2.82 $2.61 $2.62 $2.62 631,651
2021-08-03 $3.00 $3.02 $2.81 $2.85 $2.85 387,743
2021-08-02 $3.12 $3.18 $2.98 $3.02 $3.02 347,836
2021-07-30 $3.01 $3.09 $2.99 $3.06 $3.06 161,240
2021-07-29 $2.96 $3.05 $2.90 $3.01 $3.01 187,480
2021-07-28 $3.01 $3.08 $2.96 $2.98 $2.98 130,261
2021-07-27 $3.15 $3.22 $2.93 $3.01 $3.01 270,172
2021-07-26 $3.05 $3.22 $2.96 $3.11 $3.11 510,423
2021-07-23 $2.96 $3.07 $2.92 $2.98 $2.98 292,689
2021-07-22 $3.07 $3.11 $2.92 $3.02 $3.02 367,076
2021-07-21 $3.01 $3.15 $2.92 $3.03 $3.03 498,293
2021-07-20 $3.00 $3.12 $2.80 $2.98 $2.98 562,778
2021-07-19 $3.18 $3.19 $2.80 $3.03 $3.03 896,393
2021-07-16 $3.42 $3.45 $3.23 $3.26 $3.26 1,368,308
2021-07-15 $3.22 $3.43 $3.09 $3.29 $3.29 949,268
2021-07-14 $2.94 $3.48 $2.90 $3.18 $3.18 2,180,618
2021-07-13 $2.98 $3.01 $2.80 $2.91 $2.91 351,677
2021-07-12 $2.91 $3.05 $2.90 $3.03 $3.03 767,689
2021-07-09 $2.76 $2.90 $2.76 $2.89 $2.89 211,051
2021-07-08 $2.72 $2.77 $2.63 $2.76 $2.76 131,203
2021-07-07 $2.80 $2.80 $2.59 $2.77 $2.77 300,179
2021-07-06 $2.70 $2.73 $2.57 $2.62 $2.62 215,734
2021-07-02 $2.71 $2.73 $2.65 $2.68 $2.68 104,390
2021-07-01 $2.74 $2.76 $2.66 $2.70 $2.70 167,198
2021-06-30 $2.71 $2.76 $2.60 $2.70 $2.70 202,467
2021-06-29 $2.94 $2.95 $2.70 $2.72 $2.72 177,619
2021-06-28 $2.86 $3.05 $2.73 $2.94 $2.94 822,824
2021-06-25 $2.73 $2.81 $2.71 $2.81 $2.81 194,458
2021-06-24 $2.71 $2.76 $2.65 $2.75 $2.75 229,726
2021-06-23 $2.64 $2.77 $2.64 $2.70 $2.70 325,299
2021-06-22 $2.61 $2.63 $2.48 $2.62 $2.62 117,892
2021-06-21 $2.43 $2.63 $2.43 $2.62 $2.62 283,983
2021-06-18 $2.54 $2.55 $2.34 $2.43 $2.43 395,075
2021-06-17 $2.72 $2.76 $2.55 $2.58 $2.58 299,847
2021-06-16 $2.67 $2.77 $2.65 $2.75 $2.75 143,297
2021-06-15 $2.81 $2.86 $2.63 $2.70 $2.70 560,373
2021-06-14 $2.87 $2.96 $2.86 $2.92 $2.92 468,265
2021-06-11 $2.80 $2.90 $2.76 $2.85 $2.85 154,635
2021-06-10 $2.86 $2.98 $2.80 $2.81 $2.81 287,661
2021-06-09 $2.83 $2.85 $2.70 $2.85 $2.85 136,846
2021-06-08 $2.72 $2.83 $2.65 $2.76 $2.76 170,417
2021-06-07 $2.80 $2.85 $2.63 $2.72 $2.72 252,823
2021-06-04 $2.90 $2.92 $2.74 $2.77 $2.77 268,357
2021-06-03 $2.83 $2.93 $2.71 $2.87 $2.87 312,021
2021-06-02 $2.93 $2.93 $2.75 $2.81 $2.81 799,990
2021-06-01 $2.54 $3.00 $2.53 $2.97 $2.97 1,685,545
2021-05-28 $2.40 $2.42 $2.31 $2.42 $2.42 284,464
2021-05-27 $2.13 $2.39 $2.12 $2.38 $2.38 440,303
2021-05-26 $2.12 $2.17 $2.08 $2.14 $2.14 266,203
2021-05-25 $2.18 $2.20 $2.12 $2.14 $2.14 163,274
2021-05-24 $2.16 $2.24 $2.12 $2.18 $2.18 256,026
2021-05-21 $2.13 $2.16 $2.10 $2.12 $2.12 109,323
2021-05-20 $2.16 $2.16 $2.09 $2.11 $2.11 184,781
2021-05-19 $2.25 $2.25 $2.07 $2.16 $2.16 317,052
2021-05-18 $2.27 $2.28 $2.20 $2.27 $2.27 222,522
2021-05-17 $2.13 $2.27 $2.09 $2.24 $2.24 331,045
2021-05-14 $2.18 $2.21 $2.05 $2.08 $2.08 175,065
2021-05-13 $2.28 $2.35 $2.10 $2.13 $2.13 302,088
2021-05-12 $2.23 $2.31 $2.18 $2.28 $2.28 375,862
2021-05-11 $2.19 $2.27 $2.15 $2.25 $2.25 148,518
2021-05-10 $2.37 $2.40 $2.12 $2.20 $2.20 575,250
2021-05-07 $2.25 $2.40 $2.21 $2.37 $2.37 306,376
2021-05-06 $2.40 $2.40 $2.23 $2.25 $2.25 409,484
2021-05-05 $2.19 $2.46 $2.16 $2.42 $2.42 564,677
2021-05-04 $2.10 $2.21 $2.09 $2.14 $2.14 353,400
2021-05-03 $2.06 $2.26 $2.00 $2.25 $2.25 387,219
2021-04-30 $2.07 $2.14 $2.05 $2.07 $2.07 131,364
2021-04-29 $2.20 $2.20 $2.02 $2.14 $2.14 298,314
2021-04-28 $2.12 $2.20 $2.08 $2.18 $2.18 253,267
2021-04-27 $2.10 $2.15 $2.01 $2.10 $2.10 194,961
2021-04-26 $2.00 $2.10 $2.00 $2.07 $2.07 381,251
2021-04-23 $1.91 $2.00 $1.90 $2.00 $2.00 179,846
2021-04-22 $1.85 $1.95 $1.85 $1.91 $1.91 254,087
2021-04-21 $1.93 $1.95 $1.85 $1.95 $1.95 125,263
2021-04-20 $2.07 $2.08 $1.90 $1.96 $1.96 228,317
2021-04-19 $2.03 $2.08 $2.00 $2.04 $2.04 320,105
2021-04-16 $2.01 $2.10 $1.93 $2.07 $2.07 253,039
2021-04-15 $2.10 $2.10 $1.96 $2.02 $2.02 121,587
2021-04-14 $2.00 $2.11 $1.97 $2.09 $2.09 230,366
2021-04-13 $1.83 $2.01 $1.80 $1.99 $1.99 418,386
2021-04-12 $2.06 $2.10 $1.98 $2.00 $2.00 222,919
2021-04-09 $2.17 $2.24 $1.95 $2.06 $2.06 329,488
2021-04-08 $2.26 $2.26 $2.08 $2.21 $2.21 263,611
2021-04-07 $2.27 $2.29 $2.18 $2.24 $2.24 280,111
2021-04-06 $2.29 $2.39 $2.17 $2.25 $2.25 455,282
2021-04-05 $2.08 $2.34 $2.05 $2.18 $2.18 992,605
2021-04-01 $1.88 $2.11 $1.88 $1.97 $1.97 461,572
2021-03-31 $1.79 $1.88 $1.72 $1.87 $1.87 149,515
2021-03-30 $1.82 $1.82 $1.75 $1.78 $1.78 96,263
2021-03-29 $1.85 $1.88 $1.72 $1.79 $1.79 130,788
2021-03-26 $1.81 $1.90 $1.79 $1.86 $1.86 119,631
2021-03-25 $1.83 $1.83 $1.66 $1.80 $1.80 269,141
2021-03-24 $1.91 $1.91 $1.81 $1.84 $1.84 130,558
2021-03-23 $1.91 $1.92 $1.84 $1.87 $1.87 213,664
2021-03-22 $2.00 $2.00 $1.88 $1.90 $1.90 161,115
2021-03-19 $1.90 $2.00 $1.88 $2.00 $2.00 243,487
2021-03-18 $1.99 $2.04 $1.88 $1.91 $1.91 126,988
2021-03-17 $1.95 $2.03 $1.93 $2.01 $2.01 189,136
2021-03-16 $1.91 $1.99 $1.87 $1.93 $1.93 168,661
2021-03-15 $2.00 $2.06 $1.90 $1.92 $1.92 247,440
2021-03-12 $2.07 $2.07 $1.93 $2.00 $2.00 243,910
2021-03-11 $2.03 $2.06 $1.98 $2.03 $2.03 277,851
2021-03-10 $2.03 $2.15 $1.95 $2.01 $2.01 508,030
2021-03-09 $1.72 $1.95 $1.68 $1.93 $1.93 449,496
2021-03-08 $1.65 $1.79 $1.65 $1.73 $1.73 191,865
2021-03-05 $1.65 $1.68 $1.52 $1.68 $1.68 185,419
2021-03-04 $1.72 $1.79 $1.50 $1.63 $1.63 325,625
2021-03-03 $1.72 $1.84 $1.70 $1.71 $1.71 308,478
2021-03-02 $1.68 $1.75 $1.66 $1.70 $1.70 124,022
2021-03-01 $1.59 $1.70 $1.58 $1.70 $1.70 244,540
2021-02-26 $1.69 $1.69 $1.52 $1.59 $1.59 248,398
2021-02-25 $1.90 $1.93 $1.65 $1.72 $1.72 469,190
2021-02-24 $1.70 $1.91 $1.70 $1.87 $1.87 298,893
2021-02-23 $1.79 $1.80 $1.40 $1.69 $1.69 764,421
2021-02-22 $1.85 $1.97 $1.84 $1.87 $1.87 356,650
2021-02-19 $1.88 $1.99 $1.83 $1.86 $1.86 334,798
2021-02-18 $1.90 $1.92 $1.71 $1.85 $1.85 564,372
2021-02-17 $2.10 $2.15 $1.86 $1.89 $1.89 648,604
2021-02-16 $1.94 $2.22 $1.92 $2.08 $2.08 1,134,564
2021-02-12 $1.76 $1.90 $1.74 $1.85 $1.85 507,549
2021-02-11 $1.65 $1.78 $1.65 $1.77 $1.77 364,409
2021-02-10 $1.74 $1.80 $1.60 $1.67 $1.67 498,129
2021-02-09 $1.82 $1.86 $1.71 $1.77 $1.77 379,587
2021-02-08 $1.81 $1.85 $1.70 $1.80 $1.80 508,723
2021-02-05 $1.64 $1.85 $1.64 $1.74 $1.74 565,481
2021-02-04 $1.80 $1.80 $1.62 $1.64 $1.64 588,862
2021-02-03 $1.80 $1.90 $1.71 $1.79 $1.79 1,451,995
2021-02-02 $1.50 $1.56 $1.40 $1.51 $1.51 751,266
2021-02-01 $1.35 $1.44 $1.34 $1.40 $1.40 305,723
2021-01-29 $1.34 $1.43 $1.29 $1.34 $1.34 487,063
2021-01-28 $1.31 $1.38 $1.31 $1.33 $1.33 183,819
2021-01-27 $1.40 $1.43 $1.30 $1.34 $1.34 446,250
2021-01-26 $1.36 $1.44 $1.36 $1.44 $1.44 246,163
2021-01-25 $1.41 $1.42 $1.31 $1.36 $1.36 390,827
2021-01-22 $1.45 $1.46 $1.40 $1.43 $1.43 237,903
2021-01-21 $1.52 $1.52 $1.45 $1.50 $1.50 177,096
2021-01-20 $1.57 $1.58 $1.45 $1.50 $1.50 226,390
2021-01-19 $1.49 $1.58 $1.49 $1.57 $1.57 267,172
2021-01-15 $1.55 $1.62 $1.47 $1.48 $1.48 227,338
2021-01-14 $1.61 $1.65 $1.52 $1.55 $1.55 439,204
2021-01-13 $1.34 $1.62 $1.34 $1.51 $1.51 452,346
2021-01-12 $1.42 $1.45 $1.35 $1.35 $1.35 393,258
2021-01-11 $1.41 $1.54 $1.40 $1.42 $1.42 348,326
2021-01-08 $1.60 $1.60 $1.45 $1.49 $1.49 449,671
2021-01-07 $1.59 $1.63 $1.52 $1.60 $1.60 344,701
2021-01-06 $1.73 $1.74 $1.52 $1.59 $1.59 551,350
2021-01-05 $1.52 $1.73 $1.51 $1.67 $1.67 489,667
2021-01-04 $1.58 $1.58 $1.32 $1.50 $1.50 584,867
2020-12-31 $1.49 $1.75 $1.39 $1.47 $1.47 1,229,137
2020-12-30 $1.19 $1.59 $1.18 $1.55 $1.55 1,409,859
2020-12-29 $1.10 $1.33 $1.07 $1.29 $1.29 1,576,238
2020-12-28 $1.05 $1.13 $1.03 $1.08 $1.08 281,990
2020-12-24 $1.02 $1.04 $1.01 $1.03 $1.03 71,269
2020-12-23 $1.00 $1.04 $1.00 $1.01 $1.01 124,994
2020-12-22 $1.06 $1.06 $1.00 $1.01 $1.01 180,025
2020-12-21 $1.07 $1.07 $1.05 $1.05 $1.05 175,825
2020-12-18 $1.09 $1.14 $1.06 $1.09 $1.09 301,087
2020-12-17 $1.08 $1.09 $1.05 $1.08 $1.08 90,693
2020-12-16 $1.10 $1.10 $1.05 $1.07 $1.07 165,850
2020-12-15 $1.08 $1.10 $1.08 $1.10 $1.10 191,474
2020-12-14 $1.13 $1.14 $1.06 $1.09 $1.09 173,509
2020-12-11 $1.12 $1.13 $1.06 $1.08 $1.08 236,006
2020-12-10 $1.01 $1.09 $1.00 $1.07 $1.07 492,793
2020-12-09 $1.10 $1.10 $1.00 $1.00 $1.00 576,527
2020-12-08 $1.12 $1.12 $1.10 $1.10 $1.10 265,438
2020-12-07 $1.10 $1.15 $1.09 $1.12 $1.12 261,231
2020-12-04 $1.09 $1.15 $1.06 $1.11 $1.11 499,909
2020-12-03 $0.97 $1.05 $0.94 $1.03 $1.03 429,598
2020-12-02 $0.91 $0.98 $0.91 $0.95 $0.95 222,471
2020-12-01 $0.98 $1.00 $0.89 $0.92 $0.92 516,464
2020-11-30 $1.09 $1.09 $0.96 $0.99 $0.99 397,928
2020-11-27 $1.06 $1.10 $1.05 $1.08 $1.08 233,465
2020-11-25 $1.06 $1.13 $0.96 $1.06 $1.06 455,206
2020-11-24 $0.96 $1.19 $0.93 $1.01 $1.01 1,499,479
2020-11-23 $0.83 $0.93 $0.83 $0.93 $0.93 702,614
2020-11-20 $0.85 $0.86 $0.82 $0.83 $0.83 208,864
2020-11-19 $0.86 $0.88 $0.81 $0.87 $0.87 157,422
2020-11-18 $0.81 $0.90 $0.80 $0.88 $0.88 261,666
2020-11-17 $0.80 $0.82 $0.80 $0.80 $0.80 86,043
2020-11-16 $0.82 $0.82 $0.80 $0.80 $0.80 72,854
2020-11-13 $0.80 $0.83 $0.77 $0.80 $0.80 94,124
2020-11-12 $0.81 $0.83 $0.78 $0.81 $0.81 175,353
2020-11-11 $0.85 $0.85 $0.80 $0.81 $0.81 77,607
2020-11-10 $0.84 $0.86 $0.81 $0.84 $0.84 58,058
2020-11-09 $0.94 $0.97 $0.80 $0.83 $0.83 332,595
2020-11-06 $0.93 $0.94 $0.90 $0.93 $0.93 213,902
2020-11-05 $0.92 $0.97 $0.90 $0.93 $0.93 127,424
2020-11-04 $0.88 $0.96 $0.88 $0.93 $0.93 214,846
2020-11-03 $0.87 $0.92 $0.83 $0.91 $0.91 379,230
2020-11-02 $0.80 $0.85 $0.77 $0.84 $0.84 164,353
2020-10-30 $0.80 $0.81 $0.77 $0.79 $0.79 174,539
2020-10-29 $0.78 $0.85 $0.76 $0.80 $0.80 170,868
2020-10-28 $0.87 $0.87 $0.75 $0.81 $0.81 243,300
2020-10-27 $0.82 $0.90 $0.82 $0.83 $0.83 153,705
2020-10-26 $0.84 $0.90 $0.81 $0.84 $0.84 145,102
2020-10-23 $0.84 $0.88 $0.80 $0.86 $0.86 195,011
2020-10-22 $0.76 $0.88 $0.74 $0.80 $0.80 406,839
2020-10-21 $0.75 $0.79 $0.72 $0.76 $0.76 136,662
2020-10-20 $0.73 $0.77 $0.72 $0.75 $0.75 56,582
2020-10-19 $0.72 $0.74 $0.72 $0.72 $0.72 109,781
2020-10-16 $0.76 $0.77 $0.72 $0.72 $0.72 131,024
2020-10-15 $0.74 $0.79 $0.71 $0.72 $0.72 200,833
2020-10-14 $0.72 $0.75 $0.72 $0.74 $0.74 73,886
2020-10-13 $0.72 $0.74 $0.70 $0.72 $0.72 218,931
2020-10-12 $0.77 $0.78 $0.74 $0.75 $0.75 120,358
2020-10-09 $0.77 $0.79 $0.75 $0.77 $0.77 136,214
2020-10-08 $0.74 $0.77 $0.72 $0.75 $0.75 166,283
2020-10-07 $0.74 $0.79 $0.72 $0.74 $0.74 474,778
2020-10-06 $0.71 $0.74 $0.67 $0.72 $0.72 230,475
2020-10-05 $0.69 $0.73 $0.67 $0.71 $0.71 129,021
2020-10-02 $0.64 $0.69 $0.64 $0.67 $0.67 68,865
2020-10-01 $0.65 $0.69 $0.63 $0.66 $0.66 63,232
2020-09-30 $0.67 $0.69 $0.62 $0.65 $0.65 186,760
2020-09-29 $0.67 $0.78 $0.65 $0.67 $0.67 274,948
2020-09-28 $0.65 $0.70 $0.65 $0.65 $0.65 66,240
2020-09-25 $0.65 $0.68 $0.63 $0.65 $0.65 134,222
2020-09-24 $0.63 $0.64 $0.61 $0.63 $0.63 95,647
2020-09-23 $0.66 $0.67 $0.61 $0.62 $0.62 315,237
2020-09-22 $0.68 $0.72 $0.66 $0.66 $0.66 167,958
2020-09-21 $0.73 $0.76 $0.68 $0.68 $0.68 220,590
2020-09-18 $0.79 $0.80 $0.70 $0.72 $0.72 217,676
2020-09-17 $0.75 $0.83 $0.75 $0.78 $0.78 153,881
2020-09-16 $0.70 $0.80 $0.70 $0.75 $0.75 195,388
2020-09-15 $0.70 $0.72 $0.68 $0.68 $0.68 168,383
2020-09-14 $0.68 $0.69 $0.66 $0.66 $0.66 74,756
2020-09-11 $0.69 $0.71 $0.67 $0.69 $0.69 85,736
2020-09-10 $0.71 $0.74 $0.66 $0.69 $0.69 162,986
2020-09-09 $0.68 $0.72 $0.67 $0.68 $0.68 135,923
2020-09-08 $0.67 $0.69 $0.66 $0.67 $0.67 94,325
2020-09-04 $0.71 $0.74 $0.66 $0.70 $0.70 280,431
2020-09-03 $0.73 $0.74 $0.70 $0.72 $0.72 63,203
2020-09-02 $0.74 $0.77 $0.70 $0.73 $0.73 595,317
2020-09-01 $0.75 $0.77 $0.72 $0.74 $0.74 181,411
2020-08-31 $0.82 $0.82 $0.77 $0.77 $0.77 121,242
2020-08-28 $0.76 $0.80 $0.76 $0.79 $0.79 97,598
2020-08-27 $0.85 $0.85 $0.76 $0.76 $0.76 196,547
2020-08-26 $0.85 $0.88 $0.80 $0.81 $0.81 118,463
2020-08-25 $0.88 $0.91 $0.87 $0.87 $0.87 101,376
2020-08-24 $0.82 $0.92 $0.82 $0.88 $0.88 235,727
2020-08-21 $0.88 $0.89 $0.81 $0.82 $0.82 245,117
2020-08-20 $0.91 $0.91 $0.83 $0.89 $0.89 268,422
2020-08-19 $0.98 $0.99 $0.91 $0.92 $0.92 361,852
2020-08-18 $1.06 $1.10 $0.95 $1.00 $1.00 372,275
2020-08-17 $0.92 $1.00 $0.87 $1.00 $1.00 681,504
2020-08-14 $0.90 $0.90 $0.85 $0.90 $0.90 175,431
2020-08-13 $0.87 $0.90 $0.84 $0.89 $0.89 195,018
2020-08-12 $0.87 $0.89 $0.80 $0.83 $0.83 204,190
2020-08-11 $0.87 $0.92 $0.87 $0.89 $0.89 209,239
2020-08-10 $0.84 $0.88 $0.82 $0.88 $0.88 240,172
2020-08-07 $0.87 $0.87 $0.78 $0.85 $0.85 290,557
2020-08-06 $0.77 $0.88 $0.76 $0.83 $0.83 364,382
2020-08-05 $0.81 $0.83 $0.75 $0.79 $0.79 568,098
2020-08-04 $0.70 $0.86 $0.70 $0.83 $0.83 1,151,681
2020-08-03 $0.63 $0.70 $0.63 $0.67 $0.67 601,284
2020-07-31 $0.67 $0.67 $0.62 $0.63 $0.63 285,926
2020-07-30 $0.64 $0.67 $0.62 $0.66 $0.66 436,713
2020-07-29 $0.65 $0.68 $0.64 $0.64 $0.64 545,866
2020-07-28 $0.64 $0.65 $0.63 $0.65 $0.65 117,232
2020-07-27 $0.66 $0.66 $0.63 $0.64 $0.64 186,168
2020-07-24 $0.67 $0.69 $0.63 $0.65 $0.65 367,686
2020-07-23 $0.67 $0.68 $0.64 $0.66 $0.66 558,485
2020-07-22 $0.67 $0.67 $0.64 $0.65 $0.65 435,602
2020-07-21 $0.64 $0.65 $0.64 $0.64 $0.64 353,214
2020-07-20 $0.64 $0.65 $0.63 $0.63 $0.63 198,578
2020-07-17 $0.63 $0.65 $0.63 $0.64 $0.64 696,762
2020-07-16 $0.64 $0.66 $0.63 $0.63 $0.63 351,764
2020-07-15 $0.63 $0.65 $0.63 $0.64 $0.64 185,314
2020-07-14 $0.65 $0.65 $0.63 $0.63 $0.63 159,302
2020-07-13 $0.64 $0.66 $0.63 $0.64 $0.64 125,383
2020-07-10 $0.63 $0.64 $0.63 $0.63 $0.63 116,916
2020-07-09 $0.65 $0.65 $0.63 $0.63 $0.63 233,528
2020-07-08 $0.66 $0.66 $0.63 $0.64 $0.64 159,134
2020-07-07 $0.65 $0.66 $0.64 $0.65 $0.65 159,254
2020-07-06 $0.65 $0.65 $0.64 $0.64 $0.64 163,315
2020-07-02 $0.63 $0.66 $0.63 $0.63 $0.63 107,888
2020-07-01 $0.65 $0.66 $0.63 $0.63 $0.63 192,669
2020-06-30 $0.67 $0.69 $0.64 $0.66 $0.66 386,300
2020-06-29 $0.67 $0.71 $0.63 $0.66 $0.66 618,153
2020-06-26 $0.65 $0.65 $0.60 $0.63 $0.63 2,572,255
2020-06-25 $0.68 $0.69 $0.64 $0.65 $0.65 621,753
2020-06-24 $0.75 $0.75 $0.68 $0.69 $0.69 559,637
2020-06-23 $0.77 $0.80 $0.74 $0.76 $0.76 208,014
2020-06-22 $0.77 $0.78 $0.75 $0.78 $0.78 328,474
2020-06-19 $0.86 $0.86 $0.75 $0.79 $0.79 243,744
2020-06-18 $0.86 $0.86 $0.79 $0.83 $0.83 315,984
2020-06-17 $0.91 $0.91 $0.86 $0.87 $0.87 294,724
2020-06-16 $0.93 $1.00 $0.89 $0.91 $0.91 405,801
2020-06-15 $0.87 $0.92 $0.86 $0.90 $0.90 208,621
2020-06-12 $0.97 $1.13 $0.86 $0.90 $0.90 328,429
2020-06-11 $1.08 $1.08 $0.92 $0.93 $0.93 384,367
2020-06-10 $1.19 $1.19 $1.05 $1.16 $1.16 483,491
2020-06-09 $1.24 $1.29 $1.13 $1.21 $1.21 864,227
2020-06-08 $0.91 $1.19 $0.91 $1.15 $1.15 1,437,949
2020-06-05 $0.78 $0.87 $0.72 $0.86 $0.86 709,823
2020-06-04 $0.68 $0.74 $0.68 $0.72 $0.72 342,082
2020-06-03 $0.67 $0.71 $0.66 $0.69 $0.69 220,864
2020-06-02 $0.68 $0.72 $0.66 $0.67 $0.67 229,308
2020-06-01 $0.70 $0.75 $0.68 $0.68 $0.68 207,775
2020-05-29 $0.75 $0.78 $0.68 $0.70 $0.70 193,108
2020-05-28 $0.73 $0.80 $0.73 $0.74 $0.74 450,026
2020-05-27 $0.70 $0.75 $0.69 $0.73 $0.73 178,513
2020-05-26 $0.69 $0.71 $0.69 $0.69 $0.69 125,331
2020-05-22 $0.68 $0.70 $0.67 $0.68 $0.68 66,509
2020-05-21 $0.69 $0.73 $0.68 $0.68 $0.68 105,850
2020-05-20 $0.70 $0.73 $0.69 $0.70 $0.70 242,715
2020-05-19 $0.69 $0.73 $0.68 $0.70 $0.70 338,614
2020-05-18 $0.66 $0.71 $0.65 $0.70 $0.70 488,137
2020-05-15 $0.64 $0.67 $0.64 $0.67 $0.67 133,048
2020-05-14 $0.65 $0.70 $0.62 $0.65 $0.65 137,386
2020-05-13 $0.68 $0.71 $0.61 $0.66 $0.66 341,235
2020-05-12 $0.69 $0.69 $0.66 $0.67 $0.67 254,969
2020-05-11 $0.70 $0.74 $0.66 $0.69 $0.69 277,559
2020-05-08 $0.70 $0.72 $0.68 $0.69 $0.69 180,281
2020-05-07 $0.71 $0.72 $0.68 $0.70 $0.70 103,401
2020-05-06 $0.74 $0.75 $0.68 $0.69 $0.69 165,078
2020-05-05 $0.77 $0.77 $0.71 $0.73 $0.73 294,447
2020-05-04 $0.80 $0.81 $0.73 $0.74 $0.74 281,638
2020-05-01 $0.75 $0.81 $0.69 $0.79 $0.79 405,746
2020-04-30 $0.79 $0.88 $0.75 $0.76 $0.76 255,298
2020-04-29 $0.71 $0.81 $0.67 $0.79 $0.79 411,788
2020-04-28 $0.68 $0.69 $0.65 $0.68 $0.68 255,823
2020-04-27 $0.70 $0.72 $0.66 $0.69 $0.69 253,359
2020-04-24 $0.75 $0.75 $0.67 $0.69 $0.69 369,195
2020-04-23 $0.70 $0.71 $0.65 $0.70 $0.70 318,037
2020-04-22 $0.74 $0.74 $0.65 $0.68 $0.68 232,773
2020-04-21 $0.70 $0.75 $0.67 $0.70 $0.70 269,540
2020-04-20 $0.73 $0.73 $0.65 $0.69 $0.69 310,826
2020-04-17 $0.83 $0.84 $0.70 $0.73 $0.73 414,383
2020-04-16 $0.92 $0.92 $0.81 $0.81 $0.81 564,518
2020-04-15 $0.88 $0.96 $0.83 $0.94 $0.94 646,163
2020-04-14 $0.95 $0.95 $0.83 $0.93 $0.93 521,657
2020-04-13 $0.98 $0.98 $0.78 $0.93 $0.93 383,526
2020-04-09 $0.83 $0.92 $0.77 $0.86 $0.86 288,814
2020-04-08 $0.76 $0.84 $0.76 $0.84 $0.84 119,154
2020-04-07 $0.83 $0.90 $0.75 $0.76 $0.76 126,205
2020-04-06 $0.82 $0.84 $0.69 $0.81 $0.81 130,082
2020-04-03 $0.82 $0.86 $0.75 $0.75 $0.75 157,899
2020-04-02 $0.85 $0.92 $0.81 $0.82 $0.82 79,452
2020-04-01 $0.93 $0.95 $0.85 $0.86 $0.86 118,639
2020-03-31 $0.93 $0.95 $0.92 $0.95 $0.95 127,207
2020-03-30 $0.92 $1.00 $0.91 $0.95 $0.95 82,198
2020-03-27 $1.00 $1.10 $0.92 $0.92 $0.92 127,002
2020-03-26 $0.98 $1.04 $0.92 $1.00 $1.00 59,400
2020-03-25 $0.96 $1.07 $0.87 $0.97 $0.97 106,526
2020-03-24 $0.92 $1.11 $0.88 $0.95 $0.95 90,944
2020-03-23 $0.90 $0.95 $0.88 $0.92 $0.92 129,131
2020-03-20 $0.96 $1.00 $0.91 $0.91 $0.91 182,005
2020-03-19 $0.92 $0.96 $0.90 $0.95 $0.95 86,374
2020-03-18 $1.01 $1.01 $0.90 $0.92 $0.92 136,661
2020-03-17 $0.96 $1.05 $0.96 $1.05 $1.05 133,532
2020-03-16 $1.03 $1.03 $0.93 $0.93 $0.93 149,355
2020-03-13 $1.15 $1.20 $1.04 $1.07 $1.07 167,541
2020-03-12 $1.25 $1.33 $1.11 $1.13 $1.13 156,148
2020-03-11 $1.12 $1.44 $1.12 $1.24 $1.24 232,141
2020-03-10 $0.88 $1.20 $0.88 $1.11 $1.11 251,487
2020-03-09 $0.95 $0.95 $0.81 $0.81 $0.81 151,440
2020-03-06 $0.97 $1.03 $0.95 $0.95 $0.95 112,737
2020-03-05 $1.06 $1.06 $0.98 $0.98 $0.98 167,490
2020-03-04 $1.13 $1.15 $0.97 $1.05 $1.05 146,950
2020-03-03 $1.18 $1.20 $1.12 $1.13 $1.13 116,106
2020-03-02 $1.30 $1.30 $1.15 $1.15 $1.15 78,682
2020-02-28 $1.26 $1.37 $1.26 $1.29 $1.29 186,858
2020-02-27 $1.17 $1.36 $1.16 $1.35 $1.35 175,869
2020-02-26 $1.22 $1.22 $1.16 $1.20 $1.20 181,527
2020-02-25 $1.31 $1.35 $1.25 $1.25 $1.25 148,549
2020-02-24 $1.34 $1.38 $1.30 $1.34 $1.34 66,325
2020-02-21 $1.30 $1.35 $1.29 $1.34 $1.34 68,126
2020-02-20 $1.32 $1.41 $1.31 $1.34 $1.34 127,799
2020-02-19 $1.14 $1.33 $1.14 $1.32 $1.32 170,294
2020-02-18 $1.20 $1.23 $1.17 $1.18 $1.18 164,113
2020-02-14 $1.27 $1.35 $1.20 $1.20 $1.20 224,858
2020-02-13 $1.32 $1.46 $1.27 $1.27 $1.27 179,569
2020-02-12 $1.43 $1.48 $1.26 $1.34 $1.34 185,706
2020-02-11 $1.51 $1.51 $1.42 $1.42 $1.42 267,849
2020-02-10 $1.63 $1.66 $1.35 $1.48 $1.48 531,343
2020-02-07 $1.77 $1.80 $1.64 $1.66 $1.66 109,982
2020-02-06 $1.90 $1.92 $1.74 $1.78 $1.78 162,219
2020-02-05 $1.84 $1.98 $1.83 $1.90 $1.90 109,859
2020-02-04 $1.98 $1.98 $1.82 $1.85 $1.85 204,863
2020-02-03 $1.69 $2.00 $1.66 $1.96 $1.96 199,703
2020-01-31 $1.86 $1.87 $1.65 $1.66 $1.66 173,395
2020-01-30 $1.77 $1.84 $1.77 $1.84 $1.84 144,667
2020-01-29 $1.90 $1.99 $1.69 $1.74 $1.70 410,468
2020-01-28 $1.96 $2.06 $1.90 $1.92 $1.88 150,050
2020-01-27 $2.05 $2.07 $1.91 $1.95 $1.91 78,117
2020-01-24 $2.04 $2.08 $1.96 $2.02 $1.98 70,061
2020-01-23 $2.02 $2.12 $2.01 $2.04 $2.00 68,947
2020-01-22 $2.13 $2.20 $1.95 $2.06 $2.02 235,671
2020-01-21 $2.29 $2.30 $2.12 $2.17 $2.12 288,366
2020-01-17 $2.56 $2.56 $2.41 $2.41 $2.36 163,523
2020-01-16 $2.48 $2.60 $2.48 $2.56 $2.51 55,854
2020-01-15 $2.66 $2.68 $2.46 $2.48 $2.43 94,472
2020-01-14 $2.51 $2.69 $2.51 $2.63 $2.57 63,445
2020-01-13 $2.65 $2.65 $2.51 $2.52 $2.47 62,564
2020-01-10 $2.63 $2.70 $2.58 $2.59 $2.53 67,339
2020-01-09 $2.75 $2.79 $2.65 $2.66 $2.60 60,266
2020-01-08 $2.89 $2.89 $2.75 $2.77 $2.71 28,674
2020-01-07 $2.91 $2.95 $2.84 $2.84 $2.78 46,535
2020-01-06 $2.87 $2.98 $2.87 $2.94 $2.88 22,885
2020-01-03 $2.98 $2.99 $2.89 $2.91 $2.85 33,539
2020-01-02 $3.00 $3.00 $2.93 $2.93 $2.87 24,958
2019-12-31 $2.88 $2.99 $2.86 $2.97 $2.91 31,849
2019-12-30 $2.90 $2.98 $2.83 $2.89 $2.83 73,172
2019-12-27 $3.06 $3.09 $2.84 $2.91 $2.85 119,640
2019-12-26 $2.91 $3.08 $2.91 $3.06 $2.99 88,094
2019-12-24 $2.84 $2.92 $2.76 $2.86 $2.80 44,424
2019-12-23 $2.63 $2.83 $2.63 $2.82 $2.76 59,429
2019-12-20 $2.78 $2.79 $2.61 $2.65 $2.59 299,339
2019-12-19 $2.76 $2.83 $2.74 $2.78 $2.72 55,439
2019-12-18 $2.72 $2.84 $2.72 $2.74 $2.68 67,855
2019-12-17 $2.79 $2.79 $2.69 $2.71 $2.65 86,053
2019-12-16 $2.87 $2.91 $2.69 $2.74 $2.68 100,173
2019-12-13 $3.04 $3.04 $2.83 $2.90 $2.84 101,306
2019-12-12 $2.95 $3.06 $2.93 $3.04 $2.98 69,859
2019-12-11 $3.05 $3.20 $2.94 $3.03 $2.97 48,397
2019-12-10 $3.13 $3.36 $3.04 $3.06 $2.99 83,700
2019-12-09 $3.27 $3.27 $3.05 $3.12 $3.05 71,929
2019-12-06 $3.21 $3.28 $3.21 $3.25 $3.18 50,070
2019-12-05 $3.10 $3.18 $3.09 $3.12 $3.05 41,378
2019-12-04 $2.98 $3.10 $2.97 $3.09 $3.02 40,320
2019-12-03 $2.94 $2.98 $2.90 $2.96 $2.90 61,486
2019-12-02 $3.00 $3.01 $2.95 $2.97 $2.91 45,698
2019-11-29 $3.02 $3.02 $2.98 $2.99 $2.93 26,391
2019-11-27 $2.89 $2.98 $2.89 $2.98 $2.92 37,061
2019-11-26 $2.98 $2.98 $2.81 $2.89 $2.83 98,694
2019-11-25 $2.58 $3.03 $2.56 $2.93 $2.87 153,861
2019-11-22 $2.54 $2.61 $2.54 $2.58 $2.53 47,976
2019-11-21 $2.56 $2.56 $2.47 $2.52 $2.47 43,169
2019-11-20 $2.56 $2.65 $2.55 $2.56 $2.51 89,047
2019-11-19 $2.67 $2.70 $2.56 $2.59 $2.53 95,042
2019-11-18 $2.78 $2.78 $2.67 $2.69 $2.63 105,735
2019-11-15 $2.88 $2.89 $2.79 $2.82 $2.76 51,980
2019-11-14 $2.86 $2.93 $2.66 $2.86 $2.80 133,355
2019-11-13 $2.74 $2.90 $2.73 $2.90 $2.84 67,994
2019-11-12 $2.70 $2.75 $2.66 $2.74 $2.68 86,298
2019-11-11 $2.81 $2.84 $2.67 $2.71 $2.65 50,943
2019-11-08 $2.88 $2.91 $2.81 $2.84 $2.78 87,652
2019-11-07 $3.02 $3.02 $2.79 $2.88 $2.82 115,619
2019-11-06 $3.17 $3.17 $3.00 $3.04 $2.98 61,658
2019-11-05 $3.26 $3.27 $2.96 $3.15 $3.08 345,510
2019-11-04 $3.36 $3.41 $3.26 $3.29 $3.22 83,833
2019-11-01 $3.37 $3.41 $3.33 $3.36 $3.29 42,458
2019-10-31 $3.46 $3.50 $3.31 $3.37 $3.29 102,830
2019-10-30 $3.42 $3.49 $3.28 $3.47 $3.40 87,223
2019-10-29 $3.56 $3.56 $3.42 $3.45 $3.34 117,737
2019-10-28 $3.44 $3.57 $3.43 $3.54 $3.43 47,504
2019-10-25 $3.45 $3.47 $3.40 $3.43 $3.32 26,122
2019-10-24 $3.48 $3.52 $3.42 $3.45 $3.34 57,345
2019-10-23 $3.34 $3.46 $3.32 $3.45 $3.34 48,775
2019-10-22 $3.32 $3.34 $3.30 $3.34 $3.23 9,057
2019-10-21 $3.33 $3.33 $3.27 $3.32 $3.21 85,088
2019-10-18 $3.28 $3.34 $3.26 $3.34 $3.23 52,888
2019-10-17 $3.33 $3.33 $3.22 $3.30 $3.19 54,048
2019-10-16 $3.35 $3.38 $3.28 $3.29 $3.18 138,951
2019-10-15 $3.46 $3.46 $3.26 $3.30 $3.19 28,377
2019-10-14 $3.40 $3.47 $3.28 $3.47 $3.36 35,517
2019-10-11 $3.46 $3.51 $3.42 $3.45 $3.34 53,231
2019-10-10 $3.25 $3.45 $3.25 $3.41 $3.30 53,855
2019-10-09 $3.24 $3.28 $3.21 $3.22 $3.12 46,757
2019-10-08 $3.33 $3.33 $3.23 $3.24 $3.13 27,779
2019-10-07 $3.29 $3.38 $3.25 $3.34 $3.23 63,379
2019-10-04 $3.27 $3.35 $3.24 $3.27 $3.16 64,911
2019-10-03 $3.27 $3.31 $3.25 $3.27 $3.16 71,182
2019-10-02 $3.40 $3.40 $3.25 $3.28 $3.17 117,374
2019-10-01 $3.60 $3.62 $3.36 $3.44 $3.33 86,410
2019-09-30 $3.58 $3.64 $3.54 $3.62 $3.50 31,684
2019-09-27 $3.50 $3.62 $3.50 $3.57 $3.45 75,285
2019-09-26 $3.51 $3.55 $3.40 $3.49 $3.38 102,897
2019-09-25 $3.57 $3.63 $3.50 $3.52 $3.41 84,969
2019-09-24 $3.51 $3.64 $3.49 $3.60 $3.48 81,388
2019-09-23 $3.72 $3.75 $3.51 $3.54 $3.43 77,618
2019-09-20 $4.03 $4.08 $3.78 $3.78 $3.66 187,851
2019-09-19 $4.11 $4.15 $4.01 $4.05 $3.92 60,267
2019-09-18 $4.15 $4.15 $4.05 $4.07 $3.94 68,557
2019-09-17 $4.20 $4.24 $4.13 $4.14 $4.01 55,689
2019-09-16 $4.18 $4.30 $4.11 $4.22 $4.08 89,261
2019-09-13 $4.12 $4.24 $4.11 $4.18 $4.04 67,721
2019-09-12 $4.09 $4.15 $4.07 $4.09 $3.96 67,252
2019-09-11 $4.05 $4.14 $4.05 $4.12 $3.99 52,593
2019-09-10 $3.79 $4.05 $3.79 $4.03 $3.90 63,340
2019-09-09 $3.81 $3.85 $3.76 $3.78 $3.66 103,149
2019-09-06 $3.82 $3.85 $3.80 $3.82 $3.70 38,587
2019-09-05 $3.84 $3.87 $3.81 $3.84 $3.72 69,481
2019-09-04 $3.89 $3.89 $3.80 $3.84 $3.72 49,228
2019-09-03 $3.96 $3.99 $3.79 $3.86 $3.73 67,767
2019-08-30 $3.98 $4.04 $3.95 $3.97 $3.84 48,629
2019-08-29 $4.06 $4.09 $3.96 $3.99 $3.86 55,789
2019-08-28 $4.02 $4.07 $3.94 $3.99 $3.86 121,295
2019-08-27 $4.20 $4.20 $3.95 $4.05 $3.92 76,967
2019-08-26 $4.19 $4.21 $4.10 $4.20 $4.06 81,730
2019-08-23 $4.22 $4.27 $4.13 $4.16 $4.03 86,638
2019-08-22 $4.44 $4.46 $4.24 $4.24 $4.10 128,879
2019-08-21 $4.45 $4.46 $4.35 $4.38 $4.24 79,756
2019-08-20 $4.43 $4.47 $4.34 $4.45 $4.31 98,071
2019-08-19 $4.50 $4.55 $4.46 $4.48 $4.33 46,038
2019-08-16 $4.36 $4.50 $4.36 $4.50 $4.35 127,764
2019-08-15 $4.30 $4.37 $4.22 $4.32 $4.18 106,916
2019-08-14 $4.26 $4.48 $4.26 $4.29 $4.15 149,149
2019-08-13 $4.66 $4.74 $4.32 $4.42 $4.28 215,464
2019-08-12 $4.87 $5.01 $4.60 $4.74 $4.59 161,548
2019-08-09 $5.00 $5.02 $4.95 $4.95 $4.79 61,134
2019-08-08 $5.11 $5.11 $4.98 $5.05 $4.89 80,414
2019-08-07 $4.93 $5.08 $4.93 $5.04 $4.88 54,424
2019-08-06 $5.16 $5.39 $4.91 $5.00 $4.84 61,138
2019-08-05 $5.31 $5.48 $5.16 $5.16 $4.99 54,690
2019-08-02 $5.44 $5.52 $5.34 $5.34 $5.17 33,302
2019-08-01 $5.40 $5.53 $5.36 $5.48 $5.30 65,593
2019-07-31 $5.56 $5.60 $5.36 $5.36 $5.19 55,412
2019-07-30 $5.46 $5.61 $5.37 $5.57 $5.39 61,804
2019-07-29 $5.58 $5.67 $5.50 $5.51 $5.29 67,880
2019-07-26 $5.63 $5.68 $5.56 $5.58 $5.36 36,910
2019-07-25 $5.87 $5.87 $5.62 $5.62 $5.40 36,107
2019-07-24 $5.68 $5.85 $5.64 $5.84 $5.61 52,030
2019-07-23 $5.80 $5.80 $5.67 $5.73 $5.50 48,006
2019-07-22 $5.71 $5.81 $5.62 $5.80 $5.57 48,253
2019-07-19 $5.59 $5.78 $5.59 $5.66 $5.44 86,357
2019-07-18 $5.65 $5.74 $5.57 $5.63 $5.41 74,947
2019-07-17 $5.81 $5.81 $5.64 $5.68 $5.46 49,188
2019-07-16 $5.89 $5.89 $5.70 $5.73 $5.50 25,356
2019-07-15 $5.89 $5.90 $5.68 $5.90 $5.67 52,862
2019-07-12 $5.80 $5.88 $5.80 $5.84 $5.61 31,647
2019-07-11 $5.84 $5.89 $5.70 $5.86 $5.63 55,198
2019-07-10 $5.89 $5.90 $5.60 $5.82 $5.59 33,479
2019-07-09 $5.84 $5.90 $5.84 $5.87 $5.64 81,673
2019-07-08 $5.80 $5.90 $5.73 $5.89 $5.66 183,291
2019-07-05 $5.73 $5.78 $5.60 $5.76 $5.53 52,869
2019-07-03 $5.69 $5.71 $5.48 $5.71 $5.49 36,494
2019-07-02 $5.66 $5.72 $5.54 $5.63 $5.41 26,950
2019-07-01 $5.69 $5.78 $5.57 $5.58 $5.36 46,444
2019-06-28 $5.53 $5.76 $5.51 $5.63 $5.41 454,087
2019-06-27 $5.35 $5.58 $5.35 $5.58 $5.36 75,659
2019-06-26 $5.37 $5.61 $5.35 $5.38 $5.17 88,152
2019-06-25 $5.37 $5.53 $5.35 $5.35 $5.14 58,379
2019-06-24 $5.55 $5.55 $5.36 $5.43 $5.22 86,577
2019-06-21 $5.55 $5.64 $5.51 $5.54 $5.32 43,666
2019-06-20 $5.69 $5.75 $5.54 $5.58 $5.36 45,500
2019-06-19 $5.66 $5.69 $5.62 $5.65 $5.43 26,352
2019-06-18 $5.57 $5.71 $5.51 $5.69 $5.47 33,204
2019-06-17 $5.51 $5.57 $5.48 $5.53 $5.31 34,805
2019-06-14 $5.62 $5.64 $5.45 $5.55 $5.33 37,112
2019-06-13 $5.65 $5.69 $5.60 $5.62 $5.40 41,095
2019-06-12 $5.60 $5.65 $5.47 $5.61 $5.39 39,759
2019-06-11 $5.61 $5.65 $5.46 $5.64 $5.42 51,030
2019-06-10 $5.68 $5.71 $5.52 $5.57 $5.35 40,924
2019-06-07 $5.66 $5.71 $5.56 $5.66 $5.44 53,112
2019-06-06 $5.47 $5.73 $5.45 $5.70 $5.48 77,350
2019-06-05 $5.65 $5.65 $5.41 $5.51 $5.29 93,010
2019-06-04 $5.56 $5.71 $5.49 $5.70 $5.48 39,407
2019-06-03 $5.70 $5.73 $5.45 $5.50 $5.28 55,862
2019-05-31 $5.62 $5.78 $5.62 $5.66 $5.44 46,989
2019-05-30 $5.71 $5.75 $5.57 $5.70 $5.48 78,189
2019-05-29 $5.80 $5.84 $5.60 $5.69 $5.47 65,630
2019-05-28 $5.85 $5.90 $5.82 $5.87 $5.64 55,193
2019-05-24 $5.80 $5.81 $5.72 $5.79 $5.56 52,892
2019-05-23 $5.80 $5.80 $5.57 $5.74 $5.51 82,961
2019-05-22 $5.80 $5.85 $5.77 $5.85 $5.62 41,687
2019-05-21 $5.75 $5.88 $5.71 $5.81 $5.58 193,261
2019-05-20 $5.55 $5.78 $5.53 $5.71 $5.49 100,317
2019-05-17 $5.50 $5.73 $5.50 $5.56 $5.34 117,842
2019-05-16 $5.42 $5.63 $5.42 $5.57 $5.35 122,472
2019-05-15 $5.81 $5.89 $5.38 $5.39 $5.18 207,833
2019-05-14 $5.82 $5.92 $5.76 $5.90 $5.67 140,584
2019-05-13 $5.76 $6.00 $5.73 $5.81 $5.58 313,056
2019-05-10 $5.59 $5.77 $5.58 $5.70 $5.48 150,844
2019-05-09 $5.60 $5.66 $5.51 $5.58 $5.36 96,333
2019-05-08 $5.35 $5.49 $5.35 $5.46 $5.25 111,317
2019-05-07 $5.12 $5.51 $5.12 $5.28 $5.07 282,115
2019-05-06 $5.03 $5.07 $4.89 $5.05 $4.85 32,382
2019-05-03 $4.96 $5.10 $4.95 $5.07 $4.87 26,105
2019-05-02 $5.03 $5.12 $4.80 $4.93 $4.74 57,461
2019-05-01 $5.16 $5.16 $4.99 $5.04 $4.84 65,034
2019-04-30 $5.12 $5.20 $5.03 $5.16 $4.96 73,986
2019-04-29 $4.94 $5.17 $4.94 $5.10 $4.90 126,460
2019-04-26 $5.05 $5.11 $5.01 $5.04 $4.80 43,320
2019-04-25 $5.10 $5.18 $4.97 $5.07 $4.83 48,615
2019-04-24 $5.09 $5.11 $5.04 $5.04 $4.80 19,785
2019-04-23 $4.97 $5.17 $4.97 $5.08 $4.84 36,710
2019-04-22 $4.99 $5.00 $4.89 $4.97 $4.74 68,955
2019-04-18 $5.01 $5.09 $4.93 $4.99 $4.76 38,874
2019-04-17 $5.04 $5.13 $5.00 $5.01 $4.78 29,926
2019-04-16 $5.07 $5.15 $5.00 $5.06 $4.82 34,038
2019-04-15 $5.12 $5.13 $4.95 $5.06 $4.82 31,403
2019-04-12 $4.94 $5.12 $4.94 $5.12 $4.88 43,636
2019-04-11 $4.98 $5.04 $4.83 $4.88 $4.65 115,952
2019-04-10 $4.96 $5.04 $4.95 $4.98 $4.75 36,226
2019-04-09 $5.06 $5.14 $4.96 $4.96 $4.73 60,741
2019-04-08 $5.06 $5.22 $4.94 $5.07 $4.83 97,396
2019-04-05 $5.01 $5.16 $5.01 $5.08 $4.84 50,685
2019-04-04 $5.03 $5.18 $4.90 $5.00 $4.77 83,908
2019-04-03 $5.15 $5.22 $5.00 $5.03 $4.79 65,237
2019-04-02 $5.18 $5.29 $5.04 $5.12 $4.88 77,122
2019-04-01 $5.26 $5.35 $5.13 $5.23 $4.99 108,945
2019-03-29 $5.28 $5.34 $5.12 $5.26 $5.01 71,767
2019-03-28 $5.27 $5.35 $5.14 $5.25 $5.00 23,892
2019-03-27 $5.22 $5.38 $5.11 $5.25 $5.00 59,901
2019-03-26 $5.21 $5.37 $5.10 $5.24 $4.99 84,434
2019-03-25 $5.00 $5.33 $5.00 $5.20 $4.96 63,942
2019-03-22 $5.29 $5.34 $4.95 $4.98 $4.75 97,179
2019-03-21 $5.33 $5.37 $5.30 $5.34 $5.09 40,611
2019-03-20 $5.49 $5.55 $5.35 $5.36 $5.11 36,372
2019-03-19 $5.72 $5.80 $5.50 $5.50 $5.24 126,478
2019-03-18 $5.90 $5.96 $5.30 $5.90 $5.62 92,420
2019-03-15 $5.64 $5.90 $5.62 $5.89 $5.61 244,839
2019-03-14 $5.53 $5.68 $5.45 $5.65 $5.39 28,748
2019-03-13 $5.64 $5.64 $5.29 $5.52 $5.26 64,502
2019-03-12 $5.45 $5.65 $5.45 $5.60 $5.34 47,845
2019-03-11 $5.17 $5.46 $5.16 $5.45 $5.19 29,488
2019-03-08 $5.12 $5.18 $5.06 $5.16 $4.92 32,276
2019-03-07 $5.16 $5.30 $5.13 $5.13 $4.89 28,046
2019-03-06 $5.40 $5.40 $5.19 $5.20 $4.96 26,454
2019-03-05 $5.25 $5.39 $5.15 $5.36 $5.11 30,122
2019-03-04 $5.43 $5.52 $5.25 $5.27 $5.02 25,712
2019-03-01 $5.32 $5.42 $5.25 $5.39 $5.14 35,565
2019-02-28 $5.40 $5.56 $5.35 $5.37 $5.12 20,644
2019-02-27 $5.59 $5.70 $5.40 $5.40 $5.15 24,166
2019-02-26 $5.56 $5.69 $5.51 $5.61 $5.35 18,558
2019-02-25 $5.59 $5.62 $5.50 $5.54 $5.28 44,498
2019-02-22 $5.69 $5.71 $5.53 $5.57 $5.31 32,770
2019-02-21 $5.59 $5.72 $5.59 $5.70 $5.43 15,459
2019-02-20 $5.80 $5.80 $5.62 $5.62 $5.36 28,708
2019-02-19 $5.58 $5.85 $5.58 $5.73 $5.46 22,397
2019-02-15 $5.45 $5.70 $5.45 $5.55 $5.29 19,994
2019-02-14 $5.58 $5.71 $5.38 $5.38 $5.13 41,148
2019-02-13 $5.50 $5.64 $5.50 $5.63 $5.37 15,008
2019-02-12 $5.49 $5.57 $5.45 $5.48 $5.22 26,426
2019-02-11 $5.56 $5.63 $5.45 $5.48 $5.22 23,942
2019-02-08 $5.50 $5.64 $5.43 $5.56 $5.30 20,724
2019-02-07 $5.63 $5.68 $5.45 $5.51 $5.25 30,612
2019-02-06 $5.68 $5.69 $5.56 $5.63 $5.37 21,374
2019-02-05 $5.75 $5.80 $5.64 $5.72 $5.45 21,234
2019-02-04 $5.70 $5.84 $5.70 $5.81 $5.54 23,439
2019-02-01 $5.71 $5.71 $5.52 $5.70 $5.43 19,460
2019-01-31 $5.66 $5.87 $5.45 $5.67 $5.40 44,271
2019-01-30 $5.60 $5.72 $5.60 $5.67 $5.40 38,290
2019-01-29 $5.44 $5.65 $5.44 $5.58 $5.28 12,876
2019-01-28 $5.42 $5.50 $5.34 $5.35 $5.06 33,652
2019-01-25 $5.43 $5.58 $5.41 $5.44 $5.15 25,160
2019-01-24 $5.30 $5.44 $5.27 $5.37 $5.08 11,762
2019-01-23 $5.43 $5.59 $5.23 $5.29 $5.01 37,325
2019-01-22 $5.10 $5.56 $5.10 $5.20 $4.92 46,354
2019-01-18 $5.16 $5.31 $5.09 $5.15 $4.87 38,247
2019-01-17 $5.19 $5.30 $5.18 $5.21 $4.93 16,691
2019-01-16 $5.22 $5.32 $5.20 $5.22 $4.94 25,251
2019-01-15 $5.12 $5.22 $5.11 $5.21 $4.93 14,648
2019-01-14 $5.13 $5.30 $5.06 $5.08 $4.81 42,385
2019-01-11 $5.20 $5.35 $5.12 $5.17 $4.89 54,049
2019-01-10 $5.65 $5.65 $5.25 $5.28 $5.00 24,674
2019-01-09 $5.35 $5.40 $5.28 $5.40 $5.11 35,658
2019-01-08 $5.31 $5.60 $5.24 $5.32 $5.04 40,923
2019-01-07 $5.26 $5.30 $5.11 $5.24 $4.96 50,260
2019-01-04 $5.13 $5.36 $5.13 $5.27 $4.99 22,706
2019-01-03 $5.26 $5.26 $5.03 $5.06 $4.79 38,135
2019-01-02 $5.06 $5.37 $5.06 $5.26 $4.98 69,103
2018-12-31 $5.05 $5.20 $4.98 $5.07 $4.80 176,634
2018-12-28 $5.09 $5.26 $4.94 $5.05 $4.78 120,626
2018-12-27 $5.21 $5.29 $4.98 $5.09 $4.82 101,215
2018-12-26 $4.98 $5.29 $4.81 $5.21 $4.93 159,070
2018-12-24 $5.00 $5.06 $4.75 $4.75 $4.50 43,081
2018-12-21 $4.95 $5.10 $4.90 $4.97 $4.70 146,382
2018-12-20 $5.23 $5.23 $4.90 $4.95 $4.69 106,804
2018-12-19 $5.16 $5.46 $5.13 $5.22 $4.94 61,862
2018-12-18 $5.27 $5.30 $4.90 $5.13 $4.86 120,652
2018-12-17 $5.32 $5.50 $5.27 $5.30 $5.02 44,887
2018-12-14 $5.50 $5.53 $5.36 $5.39 $5.10 25,735
2018-12-13 $5.63 $5.63 $5.45 $5.54 $5.24 51,016
2018-12-12 $5.32 $5.70 $5.32 $5.62 $5.32 57,258
2018-12-11 $5.45 $5.45 $5.32 $5.33 $5.04 45,705
2018-12-10 $5.47 $5.54 $5.25 $5.40 $5.11 113,923
2018-12-07 $5.56 $5.77 $5.43 $5.48 $5.19 68,217
2018-12-06 $5.64 $5.64 $5.45 $5.50 $5.21 115,850
2018-12-04 $5.90 $6.04 $5.60 $5.68 $5.38 65,494
2018-12-03 $5.76 $6.04 $5.58 $5.84 $5.53 117,851
2018-11-30 $5.80 $5.95 $5.72 $5.76 $5.45 43,747
2018-11-29 $5.69 $5.85 $5.51 $5.79 $5.48 112,523
2018-11-28 $5.61 $5.73 $5.57 $5.70 $5.40 46,023
2018-11-27 $5.65 $5.65 $5.45 $5.60 $5.30 63,615
2018-11-26 $5.83 $5.85 $5.61 $5.65 $5.35 78,906
2018-11-23 $5.74 $5.86 $5.66 $5.84 $5.53 30,052
2018-11-21 $5.72 $5.88 $5.70 $5.82 $5.51 38,430
2018-11-20 $5.74 $5.84 $5.58 $5.74 $5.43 82,854
2018-11-19 $5.84 $5.93 $5.56 $5.83 $5.52 32,858
2018-11-16 $5.91 $6.00 $5.65 $5.87 $5.56 39,748
2018-11-15 $5.80 $5.92 $5.77 $5.89 $5.57 28,699
2018-11-14 $5.90 $6.03 $5.79 $5.83 $5.52 52,035
2018-11-13 $6.20 $6.20 $5.60 $5.90 $5.58 213,787
2018-11-12 $6.16 $6.33 $6.01 $6.24 $5.91 29,919
2018-11-09 $6.21 $6.24 $6.13 $6.17 $5.84 36,170
2018-11-08 $6.14 $6.25 $6.08 $6.21 $5.88 17,280
2018-11-07 $6.29 $6.29 $6.04 $6.23 $5.90 44,182
2018-11-06 $6.03 $6.50 $5.84 $6.20 $5.87 46,651
2018-11-05 $6.14 $6.45 $6.13 $6.15 $5.82 55,012
2018-11-02 $6.17 $6.30 $6.10 $6.13 $5.80 37,171
2018-11-01 $6.46 $6.57 $6.05 $6.16 $5.83 66,564
2018-10-31 $6.47 $6.63 $6.45 $6.56 $6.21 44,806
2018-10-30 $6.30 $6.53 $6.19 $6.46 $6.11 81,219
2018-10-29 $6.43 $6.46 $6.10 $6.40 $6.02 49,433
2018-10-26 $6.21 $6.46 $5.88 $6.38 $6.00 92,001
2018-10-25 $5.61 $6.48 $5.61 $6.33 $5.95 93,806
2018-10-24 $5.85 $5.89 $5.53 $5.70 $5.36 82,156
2018-10-23 $5.93 $5.97 $5.65 $5.87 $5.52 60,779
2018-10-22 $6.10 $6.18 $5.48 $5.97 $5.62 86,395
2018-10-19 $6.18 $6.22 $6.06 $6.08 $5.72 38,520
2018-10-18 $6.34 $6.45 $6.11 $6.24 $5.87 18,726
2018-10-17 $6.32 $6.49 $6.22 $6.32 $5.95 21,933
2018-10-16 $6.23 $6.40 $6.08 $6.36 $5.98 25,550
2018-10-15 $6.11 $6.37 $6.09 $6.24 $5.87 24,615
2018-10-12 $6.36 $6.36 $6.07 $6.11 $5.75 57,864
2018-10-11 $6.24 $6.40 $6.19 $6.29 $5.92 41,229
2018-10-10 $6.29 $6.33 $6.21 $6.23 $5.86 37,978
2018-10-09 $6.25 $6.33 $6.18 $6.27 $5.90 42,706
2018-10-08 $6.19 $6.34 $6.06 $6.25 $5.88 30,707
2018-10-05 $6.34 $6.40 $6.15 $6.20 $5.83 41,260
2018-10-04 $6.41 $6.45 $6.25 $6.27 $5.90 20,059
2018-10-03 $6.32 $6.48 $6.21 $6.29 $5.92 91,904
2018-10-02 $6.24 $6.36 $6.24 $6.31 $5.94 41,163
2018-10-01 $6.24 $6.41 $6.13 $6.25 $5.88 77,408
2018-09-28 $6.12 $6.34 $6.04 $6.22 $5.85 67,596
2018-09-27 $5.83 $6.15 $5.76 $6.13 $5.77 125,774
2018-09-26 $6.03 $6.09 $5.73 $5.82 $5.47 51,843
2018-09-25 $6.08 $6.19 $6.01 $6.03 $5.67 57,960
2018-09-24 $5.96 $6.12 $5.96 $6.05 $5.69 44,267
2018-09-21 $5.85 $6.02 $5.85 $5.98 $5.63 118,718
2018-09-20 $5.84 $5.97 $5.84 $5.87 $5.52 30,307
2018-09-19 $5.92 $6.04 $5.77 $5.81 $5.47 50,373
2018-09-18 $6.08 $6.15 $5.92 $5.93 $5.58 33,864
2018-09-17 $5.83 $6.12 $5.80 $6.06 $5.70 76,270
2018-09-14 $5.88 $5.95 $5.75 $5.84 $5.49 28,190
2018-09-13 $5.95 $6.01 $5.83 $5.89 $5.54 30,428
2018-09-12 $5.85 $6.00 $5.83 $5.94 $5.59 68,988
2018-09-11 $5.75 $5.94 $5.75 $5.84 $5.49 52,800
2018-09-10 $5.87 $5.91 $5.73 $5.76 $5.42 43,157
2018-09-07 $5.90 $5.94 $5.80 $5.87 $5.52 40,599
2018-09-06 $5.93 $6.01 $5.90 $5.91 $5.56 46,621
2018-09-05 $6.12 $6.13 $5.88 $5.99 $5.63 54,178
2018-09-04 $6.10 $6.14 $5.92 $6.12 $5.76 50,279
2018-08-31 $6.04 $6.20 $6.01 $6.11 $5.75 39,022
2018-08-30 $6.07 $6.12 $5.86 $6.06 $5.70 116,927
2018-08-29 $6.20 $6.30 $5.99 $6.09 $5.73 39,320
2018-08-28 $6.15 $6.24 $6.06 $6.20 $5.83 35,546
2018-08-27 $6.14 $6.25 $6.08 $6.15 $5.79 45,734
2018-08-24 $6.19 $6.44 $6.00 $6.10 $5.74 89,418
2018-08-23 $6.14 $6.20 $6.06 $6.15 $5.79 49,846
2018-08-22 $6.21 $6.26 $6.12 $6.16 $5.79 21,596
2018-08-21 $6.08 $6.41 $6.08 $6.22 $5.85 142,175
2018-08-20 $6.05 $6.30 $6.05 $6.07 $5.71 119,405
2018-08-17 $6.00 $6.17 $6.00 $6.04 $5.68 115,600
2018-08-16 $6.22 $6.38 $5.75 $6.00 $5.64 317,973
2018-08-15 $6.44 $6.61 $6.26 $6.37 $5.99 45,116
2018-08-14 $6.42 $6.58 $6.29 $6.48 $6.10 29,120
2018-08-13 $6.46 $6.47 $6.25 $6.42 $6.04 51,673
2018-08-10 $6.63 $6.63 $6.31 $6.46 $6.08 32,210
2018-08-09 $6.64 $6.77 $6.54 $6.67 $6.27 34,885
2018-08-08 $6.88 $6.88 $6.53 $6.65 $6.26 88,071
2018-08-07 $7.09 $7.12 $6.83 $6.91 $6.50 47,728
2018-08-06 $7.02 $7.03 $6.85 $6.97 $6.56 29,983
2018-08-03 $7.05 $7.15 $6.95 $6.97 $6.56 24,757
2018-08-02 $7.19 $7.34 $6.97 $7.03 $6.61 62,128
2018-08-01 $7.01 $7.22 $6.97 $7.18 $6.75 54,071
2018-07-31 $6.81 $7.04 $6.81 $7.01 $6.59 42,974
2018-07-30 $6.46 $6.82 $6.43 $6.80 $6.40 73,254
2018-07-27 $6.51 $6.52 $6.34 $6.46 $6.04 40,414
2018-07-26 $6.37 $6.57 $6.30 $6.52 $6.10 58,354
2018-07-25 $6.36 $6.39 $6.25 $6.37 $5.96 38,814
2018-07-24 $6.47 $6.57 $6.36 $6.37 $5.96 48,084
2018-07-23 $6.54 $6.55 $6.41 $6.45 $6.03 43,052
2018-07-20 $6.24 $6.61 $6.24 $6.58 $6.15 55,112
2018-07-19 $6.18 $6.27 $6.16 $6.24 $5.84 43,354
2018-07-18 $6.19 $6.30 $6.11 $6.26 $5.85 38,463
2018-07-17 $6.34 $6.41 $6.10 $6.19 $5.79 32,811
2018-07-16 $6.34 $6.42 $6.26 $6.33 $5.92 46,695
2018-07-13 $6.12 $6.41 $6.07 $6.33 $5.92 64,758
2018-07-12 $6.38 $6.40 $6.12 $6.13 $5.73 69,100
2018-07-11 $6.60 $6.66 $6.38 $6.42 $6.00 60,559
2018-07-10 $6.64 $6.78 $6.46 $6.63 $6.20 80,688
2018-07-09 $6.40 $6.79 $6.35 $6.65 $6.22 91,644
2018-07-06 $7.02 $7.17 $6.25 $6.28 $5.87 205,181
2018-07-05 $7.13 $7.46 $7.02 $7.03 $6.57 39,008
2018-07-03 $7.20 $7.36 $7.04 $7.10 $6.64 41,020
2018-07-02 $7.14 $7.31 $7.06 $7.17 $6.71 45,664
2018-06-29 $7.28 $7.28 $7.04 $7.14 $6.68 56,281
2018-06-28 $7.28 $7.28 $7.16 $7.24 $6.77 64,621
2018-06-27 $7.35 $7.40 $7.25 $7.26 $6.79 76,290
2018-06-26 $7.59 $7.65 $7.34 $7.35 $6.87 48,161
2018-06-25 $7.48 $7.69 $7.26 $7.63 $7.14 115,310
2018-06-22 $7.32 $7.60 $7.10 $7.51 $7.02 240,978
2018-06-21 $7.81 $7.93 $7.25 $7.27 $6.80 86,801
2018-06-20 $7.76 $7.88 $7.67 $7.82 $7.31 203,407
2018-06-19 $7.65 $7.84 $7.42 $7.71 $7.21 49,141
2018-06-18 $7.50 $7.73 $7.50 $7.67 $7.17 229,672
2018-06-15 $7.48 $7.60 $7.37 $7.53 $7.04 91,953
2018-06-14 $7.57 $7.62 $7.44 $7.54 $7.05 42,957
2018-06-13 $7.54 $7.69 $7.50 $7.55 $7.06 75,686
2018-06-12 $7.48 $7.62 $7.35 $7.53 $7.04 147,417
2018-06-11 $7.30 $7.59 $7.30 $7.47 $6.99 93,663
2018-06-08 $7.91 $7.98 $7.46 $7.48 $7.00 61,722
2018-06-07 $7.51 $7.98 $7.42 $7.90 $7.39 130,593
2018-06-06 $7.54 $7.66 $7.32 $7.48 $7.00 104,984
2018-06-05 $7.65 $7.67 $7.43 $7.50 $7.01 210,174
2018-06-04 $7.58 $7.77 $7.54 $7.67 $7.17 95,555
2018-06-01 $7.53 $7.60 $7.43 $7.53 $7.04 106,605
2018-05-31 $7.60 $7.69 $7.49 $7.49 $7.00 46,425
2018-05-30 $7.30 $7.84 $7.00 $7.64 $7.14 148,766
2018-05-29 $7.20 $7.35 $7.17 $7.29 $6.82 102,533
2018-05-25 $7.05 $7.25 $7.03 $7.25 $6.78 82,060
2018-05-24 $7.14 $7.17 $7.02 $7.05 $6.59 61,639
2018-05-23 $7.04 $7.19 $6.94 $7.12 $6.66 104,538
2018-05-22 $7.02 $7.13 $6.93 $7.05 $6.59 160,196
2018-05-21 $7.01 $7.08 $6.81 $7.00 $6.55 118,790
2018-05-18 $6.73 $7.03 $6.67 $6.89 $6.44 342,845
2018-05-17 $6.68 $6.78 $6.59 $6.73 $6.29 78,158
2018-05-16 $6.51 $6.71 $6.37 $6.68 $6.25 79,064
2018-05-15 $7.14 $7.14 $6.37 $6.49 $6.07 95,923
2018-05-14 $7.45 $7.48 $7.13 $7.30 $6.83 47,459
2018-05-11 $7.43 $7.61 $7.31 $7.38 $6.90 40,748
2018-05-10 $7.31 $7.62 $7.31 $7.38 $6.90 60,375
2018-05-09 $7.08 $7.29 $7.04 $7.27 $6.80 34,371
2018-05-08 $6.70 $7.27 $6.70 $7.08 $6.62 73,021
2018-05-07 $6.76 $6.96 $6.65 $6.79 $6.35 38,945
2018-05-04 $6.53 $6.80 $6.53 $6.71 $6.28 20,441
2018-05-03 $6.48 $6.60 $6.41 $6.54 $6.12 19,740
2018-05-02 $6.55 $6.66 $6.45 $6.48 $6.06 25,712
2018-05-01 $6.54 $6.56 $6.42 $6.54 $6.12 23,607
2018-04-30 $6.30 $6.61 $6.30 $6.54 $6.12 19,814
2018-04-27 $6.61 $6.80 $6.36 $6.37 $5.96 47,457
2018-04-26 $6.90 $6.93 $6.57 $6.61 $6.14 34,252
2018-04-25 $6.83 $6.94 $6.73 $6.85 $6.37 20,117
2018-04-24 $7.02 $7.06 $6.73 $6.85 $6.37 38,366
2018-04-23 $6.94 $7.09 $6.50 $6.98 $6.49 26,524
2018-04-20 $6.98 $7.25 $6.87 $6.89 $6.40 65,395
2018-04-19 $6.77 $7.04 $6.77 $7.01 $6.51 27,645
2018-04-18 $6.82 $7.02 $6.69 $6.75 $6.27 39,747
2018-04-17 $6.57 $7.00 $6.47 $6.97 $6.48 39,097
2018-04-16 $6.81 $6.81 $6.43 $6.54 $6.08 83,496
2018-04-13 $6.86 $6.86 $6.64 $6.76 $6.28 31,370
2018-04-12 $6.99 $7.00 $6.74 $6.80 $6.32 21,862
2018-04-11 $6.79 $7.04 $6.79 $6.97 $6.48 72,411
2018-04-10 $6.57 $6.85 $6.57 $6.80 $6.32 43,105
2018-04-09 $6.59 $6.73 $6.47 $6.50 $6.04 46,770
2018-04-06 $6.76 $6.82 $6.47 $6.61 $6.14 40,222
2018-04-05 $6.95 $6.98 $6.77 $6.81 $6.33 51,321
2018-04-04 $6.81 $6.99 $6.76 $6.85 $6.37 28,848
2018-04-03 $6.94 $7.00 $6.73 $6.92 $6.43 57,194
2018-04-02 $6.86 $7.04 $6.80 $6.85 $6.37 71,972
2018-03-29 $6.84 $7.01 $6.84 $6.87 $6.38 92,275
2018-03-28 $6.80 $6.87 $6.70 $6.84 $6.36 43,220
2018-03-27 $7.01 $7.04 $6.77 $6.80 $6.32 52,750
2018-03-26 $6.72 $7.00 $6.72 $7.00 $6.51 77,093
2018-03-23 $6.65 $6.73 $6.56 $6.60 $6.13 68,602
2018-03-22 $6.75 $6.90 $6.63 $6.63 $6.16 48,732
2018-03-21 $6.72 $6.93 $6.72 $6.84 $6.36 93,512
2018-03-20 $6.63 $6.78 $6.57 $6.71 $6.24 83,513
2018-03-19 $6.60 $6.65 $6.42 $6.60 $6.13 114,797
2018-03-16 $6.50 $6.72 $6.42 $6.61 $6.14 160,404
2018-03-15 $6.05 $6.75 $6.05 $6.41 $5.96 82,745
2018-03-14 $6.37 $6.61 $6.05 $6.10 $5.67 122,628
2018-03-13 $6.71 $6.78 $6.20 $6.33 $5.88 176,556
2018-03-12 $6.55 $6.79 $6.53 $6.71 $6.24 50,094
2018-03-09 $6.37 $6.59 $6.37 $6.53 $6.07 63,657
2018-03-08 $6.69 $6.69 $6.38 $6.44 $5.99 40,865
2018-03-07 $6.41 $6.67 $6.41 $6.65 $6.18 43,862
2018-03-06 $6.39 $6.56 $6.38 $6.48 $6.02 61,491
2018-03-05 $6.22 $6.45 $6.22 $6.35 $5.90 25,270
2018-03-02 $6.34 $6.50 $6.16 $6.25 $5.81 91,183
2018-03-01 $6.59 $6.60 $6.24 $6.37 $5.92 36,989
2018-02-28 $6.48 $6.62 $6.36 $6.60 $6.13 88,010
2018-02-27 $6.43 $6.50 $6.22 $6.46 $6.00 34,760
2018-02-26 $6.36 $6.48 $6.19 $6.42 $5.97 62,127
2018-02-23 $6.02 $6.33 $6.01 $6.33 $5.88 59,480
2018-02-22 $6.17 $6.17 $5.94 $5.96 $5.54 34,566
2018-02-21 $6.05 $6.19 $6.05 $6.14 $5.71 36,225
2018-02-20 $6.17 $6.30 $6.01 $6.06 $5.63 62,602
2018-02-16 $6.30 $6.35 $6.04 $6.17 $5.73 36,796
2018-02-15 $6.25 $6.43 $6.19 $6.30 $5.85 49,740
2018-02-14 $6.20 $6.25 $6.06 $6.24 $5.80 57,814
2018-02-13 $6.19 $6.25 $6.12 $6.21 $5.77 56,072
2018-02-12 $6.37 $6.50 $6.15 $6.24 $5.80 221,856
2018-02-09 $6.39 $6.39 $6.20 $6.30 $5.85 52,179
2018-02-08 $6.61 $6.63 $6.21 $6.33 $5.88 86,661
2018-02-07 $6.57 $6.73 $6.54 $6.60 $6.13 79,230
2018-02-06 $6.50 $6.90 $6.37 $6.60 $6.13 148,007
2018-02-05 $6.74 $6.87 $6.61 $6.63 $6.16 58,555
2018-02-02 $7.08 $7.08 $6.66 $6.77 $6.29 46,982
2018-02-01 $6.94 $7.31 $6.78 $7.16 $6.65 43,785
2018-01-31 $7.13 $7.13 $6.78 $6.98 $6.49 56,334
2018-01-30 $7.09 $7.18 $6.96 $7.13 $6.63 77,120
2018-01-29 $7.20 $7.31 $7.12 $7.15 $6.61 36,241
2018-01-26 $7.35 $7.35 $6.83 $7.20 $6.65 61,476
2018-01-25 $7.14 $7.35 $7.07 $7.31 $6.76 46,548
2018-01-24 $7.28 $7.28 $7.06 $7.11 $6.57 26,359
2018-01-23 $7.13 $7.30 $7.00 $7.26 $6.71 59,698
2018-01-22 $7.14 $7.24 $6.99 $7.14 $6.60 51,783
2018-01-19 $6.70 $7.18 $6.54 $7.14 $6.60 94,397
2018-01-18 $7.03 $7.22 $6.69 $6.70 $6.19 65,757
2018-01-17 $7.24 $7.24 $6.95 $7.04 $6.51 75,803
2018-01-16 $7.15 $7.40 $7.10 $7.21 $6.66 118,186
2018-01-12 $6.78 $7.04 $6.75 $7.00 $6.47 53,303
2018-01-11 $6.69 $6.86 $6.69 $6.73 $6.22 78,017
2018-01-10 $6.82 $6.85 $6.65 $6.75 $6.24 22,952
2018-01-09 $6.86 $6.86 $6.77 $6.83 $6.31 34,897
2018-01-08 $7.04 $7.09 $6.75 $6.81 $6.29 89,818
2018-01-05 $6.53 $7.17 $6.49 $7.04 $6.51 149,032
2018-01-04 $6.36 $6.67 $6.34 $6.57 $6.07 165,171
2018-01-03 $6.30 $6.37 $6.29 $6.33 $5.85 73,838
2018-01-02 $6.08 $6.34 $6.08 $6.29 $5.81 56,229
2017-12-29 $6.32 $6.35 $6.05 $6.09 $5.63 80,833
2017-12-28 $6.32 $6.47 $6.20 $6.35 $5.87 46,166
2017-12-27 $6.22 $6.47 $6.10 $6.34 $5.86 66,756
2017-12-26 $6.27 $6.33 $6.22 $6.22 $5.75 19,931
2017-12-22 $6.30 $6.37 $6.17 $6.25 $5.78 28,527
2017-12-21 $6.29 $6.32 $6.11 $6.30 $5.82 41,802
2017-12-20 $6.36 $6.48 $6.20 $6.25 $5.78 50,501
2017-12-19 $6.16 $6.39 $6.01 $6.31 $5.83 58,762
2017-12-18 $5.92 $6.25 $5.92 $6.14 $5.67 78,543
2017-12-15 $5.75 $6.00 $5.75 $5.93 $5.48 242,357
2017-12-14 $5.83 $6.03 $5.71 $5.74 $5.30 95,879
2017-12-13 $5.96 $6.07 $5.75 $5.81 $5.37 169,592
2017-12-12 $5.90 $6.00 $5.89 $5.95 $5.50 44,097
2017-12-11 $5.81 $5.91 $5.58 $5.87 $5.42 47,548
2017-12-08 $5.79 $5.91 $5.70 $5.82 $5.38 30,702
2017-12-07 $5.70 $5.86 $5.68 $5.74 $5.30 76,838
2017-12-06 $5.73 $5.76 $5.60 $5.72 $5.29 62,396
2017-12-05 $5.73 $5.87 $5.59 $5.73 $5.30 110,927
2017-12-04 $6.22 $6.39 $5.68 $5.71 $5.28 108,925
2017-12-01 $6.50 $6.50 $6.01 $6.19 $5.72 82,268
2017-11-30 $6.17 $6.61 $6.15 $6.56 $6.06 138,794
2017-11-29 $5.86 $6.15 $5.85 $6.12 $5.66 58,720
2017-11-28 $5.75 $5.85 $5.68 $5.84 $5.40 40,789
2017-11-27 $5.90 $5.90 $5.70 $5.74 $5.30 108,432
2017-11-24 $5.89 $5.93 $5.88 $5.90 $5.45 31,427
2017-11-22 $5.70 $5.95 $5.70 $5.90 $5.45 43,313
2017-11-21 $5.67 $5.84 $5.58 $5.67 $5.24 46,637
2017-11-20 $5.73 $5.73 $5.58 $5.63 $5.20 44,061
2017-11-17 $5.71 $5.85 $5.54 $5.72 $5.29 53,619
2017-11-16 $5.71 $5.88 $5.56 $5.72 $5.29 57,354
2017-11-15 $5.45 $5.80 $5.33 $5.70 $5.27 71,347
2017-11-14 $5.65 $5.65 $5.36 $5.45 $5.04 58,062
2017-11-13 $5.52 $5.66 $5.37 $5.50 $5.08 80,496
2017-11-10 $5.20 $5.57 $5.20 $5.48 $5.06 127,352
2017-11-09 $4.95 $5.34 $4.95 $5.19 $4.80 148,380
2017-11-08 $5.07 $5.11 $4.91 $4.99 $4.61 111,116
2017-11-07 $4.88 $5.29 $4.88 $5.06 $4.68 189,619
2017-11-06 $5.02 $5.04 $4.79 $4.87 $4.50 117,897
2017-11-03 $5.00 $5.03 $4.98 $5.02 $4.64 49,615
2017-11-02 $5.10 $5.19 $5.00 $5.05 $4.67 64,869
2017-11-01 $5.25 $5.38 $5.06 $5.12 $4.73 56,551
2017-10-31 $5.21 $5.32 $5.14 $5.18 $4.79 45,880
2017-10-30 $5.40 $5.40 $5.11 $5.22 $4.82 53,148
2017-10-27 $5.06 $5.44 $5.02 $5.40 $4.95 52,712
2017-10-26 $5.14 $5.20 $5.06 $5.07 $4.65 64,677
2017-10-25 $5.35 $5.37 $5.15 $5.15 $4.72 46,613
2017-10-24 $5.40 $5.40 $5.29 $5.31 $4.87 61,146
2017-10-23 $5.40 $5.50 $5.34 $5.34 $4.90 55,703
2017-10-20 $5.50 $5.57 $5.35 $5.40 $4.95 46,702
2017-10-19 $5.31 $5.47 $5.31 $5.43 $4.98 29,440
2017-10-18 $5.31 $5.41 $5.29 $5.33 $4.89 57,218
2017-10-17 $5.37 $5.39 $5.28 $5.33 $4.89 42,577
2017-10-16 $5.35 $5.43 $5.33 $5.37 $4.93 26,619
2017-10-13 $5.49 $5.59 $5.33 $5.33 $4.89 86,681
2017-10-12 $5.30 $5.49 $5.30 $5.43 $4.98 88,534
2017-10-11 $5.21 $5.37 $5.21 $5.30 $4.86 88,460
2017-10-10 $5.32 $5.40 $5.15 $5.20 $4.77 111,479
2017-10-09 $5.28 $5.50 $5.21 $5.24 $4.81 87,670
2017-10-06 $5.51 $5.62 $5.23 $5.28 $4.84 90,416
2017-10-05 $5.75 $5.87 $5.54 $5.57 $5.11 106,933
2017-10-04 $5.75 $5.82 $5.74 $5.75 $5.27 98,032
2017-10-03 $5.81 $5.85 $5.68 $5.69 $5.22 90,984
2017-10-02 $5.72 $5.95 $5.72 $5.85 $5.37 67,480
2017-09-29 $5.74 $5.80 $5.70 $5.72 $5.25 53,718
2017-09-28 $5.81 $5.84 $5.70 $5.75 $5.27 43,538
2017-09-27 $5.84 $5.90 $5.70 $5.82 $5.34 59,106
2017-09-26 $5.72 $5.88 $5.70 $5.76 $5.28 34,158
2017-09-25 $5.87 $5.96 $5.72 $5.73 $5.26 62,298
2017-09-22 $5.64 $5.91 $5.63 $5.89 $5.40 51,389
2017-09-21 $5.74 $5.74 $5.67 $5.71 $5.24 22,490
2017-09-20 $5.77 $5.89 $5.75 $5.81 $5.33 45,401
2017-09-19 $5.81 $5.89 $5.76 $5.82 $5.34 42,126
2017-09-18 $5.71 $5.97 $5.71 $5.79 $5.31 60,762
2017-09-15 $5.85 $5.88 $5.62 $5.69 $5.22 187,623
2017-09-14 $6.00 $6.23 $5.82 $5.84 $5.36 90,779
2017-09-13 $5.48 $6.05 $5.43 $6.05 $5.55 110,681
2017-09-12 $5.44 $5.59 $5.36 $5.40 $4.95 143,578
2017-09-11 $5.62 $5.69 $5.28 $5.40 $4.95 114,272
2017-09-08 $5.64 $5.64 $5.40 $5.54 $5.08 103,212
2017-09-07 $5.79 $5.79 $5.63 $5.69 $5.22 43,247
2017-09-06 $5.60 $5.95 $5.60 $5.74 $5.26 105,699
2017-09-05 $5.72 $5.74 $5.60 $5.60 $5.14 78,540
2017-09-01 $5.80 $5.91 $5.67 $5.76 $5.28 69,495
2017-08-31 $5.73 $5.98 $5.73 $5.80 $5.32 70,152
2017-08-30 $5.65 $5.85 $5.64 $5.74 $5.26 65,772
2017-08-29 $5.65 $5.82 $5.63 $5.68 $5.21 57,778
2017-08-28 $5.74 $5.83 $5.60 $5.73 $5.26 76,930
2017-08-25 $5.72 $5.84 $5.63 $5.82 $5.34 38,251
2017-08-24 $5.62 $5.75 $5.62 $5.72 $5.25 52,843
2017-08-23 $5.60 $5.70 $5.55 $5.61 $5.15 52,899
2017-08-22 $5.52 $5.69 $5.51 $5.61 $5.15 61,598
2017-08-21 $5.35 $5.62 $5.35 $5.52 $5.06 88,647
2017-08-18 $5.64 $5.73 $5.40 $5.42 $4.97 102,457
2017-08-17 $5.97 $5.97 $5.60 $5.73 $5.26 143,668
2017-08-16 $6.03 $6.20 $5.93 $6.01 $5.51 128,502
2017-08-15 $6.16 $6.21 $6.01 $6.07 $5.57 72,390
2017-08-14 $6.21 $6.25 $6.12 $6.16 $5.65 120,974
2017-08-11 $6.11 $6.65 $6.10 $6.16 $5.65 69,803
2017-08-10 $6.33 $6.35 $6.06 $6.07 $5.57 74,422
2017-08-09 $6.60 $6.60 $6.27 $6.33 $5.81 132,854
2017-08-08 $6.63 $6.93 $6.60 $6.61 $6.06 45,269
2017-08-07 $6.65 $6.75 $6.53 $6.62 $6.07 48,687
2017-08-04 $6.86 $6.90 $6.64 $6.64 $6.09 48,665
2017-08-03 $6.75 $7.14 $6.75 $6.83 $6.26 36,155
2017-08-02 $6.90 $7.22 $6.83 $7.13 $6.54 76,233
2017-08-01 $6.90 $6.98 $6.86 $6.92 $6.35 29,509
2017-07-31 $6.90 $7.22 $6.76 $6.89 $6.32 66,092
2017-07-28 $7.24 $7.34 $6.88 $6.92 $6.35 79,535
2017-07-27 $7.33 $7.40 $7.21 $7.30 $6.70 50,805
2017-07-26 $7.54 $7.70 $7.30 $7.33 $6.69 72,428
2017-07-25 $7.27 $7.64 $7.27 $7.53 $6.87 81,049
2017-07-24 $7.37 $7.43 $7.15 $7.22 $6.59 58,810
2017-07-21 $7.72 $7.72 $7.28 $7.34 $6.70 75,274
2017-07-20 $7.62 $7.74 $7.53 $7.58 $6.91 41,456
2017-07-19 $7.51 $7.67 $7.45 $7.59 $6.92 43,969
2017-07-18 $7.79 $7.83 $7.49 $7.53 $6.87 50,840
2017-07-17 $7.89 $7.98 $7.61 $7.77 $7.09 70,781
2017-07-14 $7.97 $8.06 $7.83 $7.88 $7.19 60,030
2017-07-13 $8.28 $8.30 $7.97 $7.99 $7.29 117,561
2017-07-12 $8.35 $8.35 $8.22 $8.29 $7.56 77,462
2017-07-11 $8.16 $8.29 $7.83 $8.27 $7.54 127,168
2017-07-10 $8.39 $8.39 $8.05 $8.17 $7.45 112,033
2017-07-07 $7.88 $8.37 $7.88 $8.34 $7.61 56,349
2017-07-06 $8.02 $8.31 $7.75 $8.19 $7.47 78,282
2017-07-05 $8.20 $8.20 $7.86 $8.00 $7.30 96,179
2017-07-03 $7.76 $8.40 $7.67 $8.18 $7.46 101,981
2017-06-30 $7.90 $7.91 $7.38 $7.77 $7.09 70,356
2017-06-29 $7.99 $8.10 $7.53 $7.92 $7.22 185,795
2017-06-28 $7.48 $7.99 $7.48 $7.95 $7.25 170,291
2017-06-27 $7.59 $7.80 $7.20 $7.49 $6.83 95,488
2017-06-26 $6.95 $7.68 $6.95 $7.62 $6.95 135,343
2017-06-23 $6.79 $6.95 $6.54 $6.88 $6.28 1,170,878
2017-06-22 $6.97 $7.15 $6.77 $6.86 $6.26 97,224
2017-06-21 $7.10 $7.13 $6.91 $7.00 $6.39 90,162
2017-06-20 $7.13 $7.22 $6.96 $7.10 $6.48 58,754
2017-06-19 $7.16 $7.45 $7.09 $7.12 $6.49 91,499
2017-06-16 $7.56 $7.62 $7.20 $7.24 $6.60 100,396
2017-06-15 $7.63 $7.83 $7.45 $7.57 $6.90 81,599
2017-06-14 $7.96 $7.96 $7.69 $7.74 $7.06 76,120
2017-06-13 $7.64 $8.00 $7.64 $7.85 $7.16 89,448
2017-06-12 $8.04 $8.04 $7.53 $7.60 $6.93 99,980
2017-06-09 $8.06 $8.06 $7.86 $8.02 $7.32 46,082
2017-06-08 $7.76 $8.09 $7.55 $7.98 $7.28 106,357
2017-06-07 $8.14 $8.24 $7.51 $7.73 $7.05 66,139
2017-06-06 $7.93 $8.34 $7.75 $8.23 $7.51 118,830
2017-06-05 $7.72 $7.92 $7.62 $7.88 $7.19 124,587
2017-06-02 $7.50 $7.74 $7.46 $7.72 $7.04 100,615
2017-06-01 $7.34 $7.55 $7.25 $7.49 $6.83 64,680
2017-05-31 $7.26 $7.40 $6.91 $7.35 $6.70 92,556
2017-05-30 $7.77 $7.77 $7.21 $7.27 $6.63 77,899
2017-05-26 $7.63 $7.66 $7.49 $7.61 $6.94 63,448
2017-05-25 $7.78 $7.88 $7.48 $7.58 $6.91 56,501
2017-05-24 $7.66 $8.00 $7.61 $7.78 $7.10 56,491
2017-05-23 $7.87 $7.87 $7.60 $7.67 $7.00 57,843
2017-05-22 $7.60 $7.77 $7.60 $7.66 $6.99 52,536
2017-05-19 $7.48 $7.75 $7.43 $7.48 $6.82 70,321
2017-05-18 $7.50 $7.57 $7.36 $7.45 $6.80 107,129
2017-05-17 $7.68 $7.74 $7.45 $7.52 $6.86 103,563
2017-05-16 $7.51 $7.75 $7.36 $7.74 $7.06 72,361
2017-05-15 $7.74 $7.75 $7.42 $7.46 $6.80 75,103
2017-05-12 $7.71 $7.86 $7.50 $7.64 $6.97 57,169
2017-05-11 $7.45 $7.89 $7.42 $7.68 $7.01 91,779
2017-05-10 $8.00 $8.00 $7.41 $7.60 $6.93 127,683
2017-05-09 $6.70 $7.99 $6.70 $7.89 $7.20 196,362
2017-05-08 $6.57 $7.00 $6.57 $6.66 $6.07 145,419
2017-05-05 $6.30 $6.53 $6.29 $6.47 $5.90 89,598
2017-05-04 $6.25 $6.44 $6.15 $6.30 $5.75 91,167
2017-05-03 $6.61 $6.63 $6.27 $6.32 $5.76 110,808
2017-05-02 $6.62 $6.77 $6.51 $6.64 $6.06 58,509
2017-05-01 $6.67 $6.82 $6.47 $6.60 $6.02 89,297
2017-04-28 $6.75 $6.88 $6.66 $6.69 $6.10 49,343
2017-04-27 $7.16 $7.78 $6.80 $6.82 $6.22 99,034
2017-04-26 $7.28 $7.68 $7.14 $7.16 $6.53 69,908
2017-04-25 $7.53 $7.71 $7.40 $7.47 $6.78 100,425
2017-04-24 $7.28 $7.66 $7.28 $7.56 $6.86 73,255
2017-04-21 $7.30 $7.35 $7.19 $7.25 $6.58 81,479
2017-04-20 $7.35 $7.48 $7.27 $7.31 $6.63 70,852
2017-04-19 $7.50 $7.60 $7.31 $7.34 $6.66 84,877
2017-04-18 $7.76 $7.79 $7.51 $7.53 $6.83 96,070
2017-04-17 $8.08 $8.10 $7.71 $7.74 $7.02 135,290
2017-04-13 $8.13 $8.22 $7.90 $8.12 $7.37 196,082
2017-04-12 $8.29 $8.42 $7.92 $8.13 $7.37 126,204
2017-04-11 $7.97 $8.36 $7.96 $8.32 $7.55 101,895
2017-04-10 $7.96 $8.12 $7.94 $7.98 $7.24 121,909
2017-04-07 $8.03 $8.16 $7.92 $7.94 $7.20 121,399
2017-04-06 $7.98 $8.05 $7.91 $8.02 $7.27 78,020
2017-04-05 $7.89 $8.03 $7.78 $7.95 $7.21 118,928
2017-04-04 $8.04 $8.13 $7.84 $7.87 $7.14 60,087
2017-04-03 $7.96 $8.24 $7.96 $8.00 $7.26 120,868
2017-03-31 $7.96 $8.07 $7.87 $8.01 $7.27 117,327
2017-03-30 $7.83 $8.22 $7.83 $7.94 $7.20 170,358
2017-03-29 $7.62 $7.99 $7.62 $7.81 $7.08 202,433
2017-03-28 $7.63 $7.73 $7.50 $7.59 $6.88 234,855
2017-03-27 $7.65 $7.70 $7.52 $7.62 $6.91 53,422
2017-03-24 $7.74 $7.80 $7.62 $7.66 $6.95 49,022
2017-03-23 $7.49 $7.87 $7.48 $7.80 $7.08 170,797
2017-03-22 $7.81 $7.94 $7.30 $7.48 $6.78 225,780
2017-03-21 $7.81 $7.95 $7.69 $7.82 $7.09 98,116
2017-03-20 $8.20 $8.23 $7.76 $7.81 $7.08 206,918
2017-03-17 $7.96 $8.50 $7.95 $8.24 $7.47 217,680
2017-03-16 $7.87 $8.20 $7.86 $8.00 $7.26 130,282
2017-03-15 $8.23 $8.27 $7.54 $7.87 $7.14 262,045
2017-03-14 $8.34 $8.36 $8.05 $8.21 $7.45 124,967
2017-03-13 $8.17 $8.46 $8.01 $8.37 $7.59 90,048
2017-03-10 $8.30 $8.45 $8.05 $8.30 $7.53 181,256
2017-03-09 $8.29 $8.41 $8.04 $8.27 $7.50 164,520
2017-03-08 $8.34 $8.44 $8.25 $8.32 $7.55 60,082
2017-03-07 $8.59 $8.59 $8.28 $8.33 $7.56 120,140
2017-03-06 $8.46 $8.68 $8.41 $8.58 $7.78 64,302
2017-03-03 $8.57 $8.73 $8.53 $8.55 $7.76 58,257
2017-03-02 $8.85 $8.88 $8.46 $8.65 $7.85 165,058
2017-03-01 $8.44 $8.99 $8.40 $8.90 $8.07 207,232
2017-02-28 $8.35 $8.46 $8.22 $8.38 $7.60 121,105
2017-02-27 $8.46 $9.08 $8.34 $8.39 $7.61 223,291
2017-02-24 $8.59 $8.81 $8.22 $8.55 $7.76 230,109
2017-02-23 $9.08 $9.17 $8.62 $8.64 $7.84 104,680
2017-02-22 $9.20 $9.25 $9.00 $9.07 $8.23 63,872
2017-02-21 $9.31 $9.36 $9.10 $9.23 $8.37 120,888
2017-02-17 $9.38 $9.38 $9.20 $9.25 $8.39 40,446
2017-02-16 $9.37 $9.51 $9.24 $9.41 $8.54 72,352
2017-02-15 $9.47 $9.47 $9.25 $9.32 $8.45 58,339
2017-02-14 $9.36 $9.60 $9.20 $9.50 $8.62 73,686
2017-02-13 $9.45 $9.66 $9.32 $9.35 $8.48 86,336
2017-02-10 $9.36 $9.64 $9.32 $9.45 $8.57 71,935
2017-02-09 $9.49 $9.52 $9.30 $9.32 $8.45 76,395
2017-02-08 $9.55 $9.78 $9.38 $9.48 $8.60 150,148
2017-02-07 $9.74 $9.85 $9.52 $9.55 $8.66 157,260
2017-02-06 $9.76 $9.87 $9.71 $9.75 $8.84 60,378
2017-02-03 $9.62 $9.85 $9.52 $9.79 $8.88 105,201
2017-02-02 $9.54 $9.71 $9.48 $9.60 $8.71 74,781
2017-02-01 $9.41 $9.63 $9.40 $9.51 $8.63 89,155
2017-01-31 $9.37 $9.51 $9.23 $9.40 $8.53 72,872
2017-01-30 $9.67 $9.68 $9.19 $9.37 $8.50 154,012
2017-01-27 $9.67 $9.85 $9.41 $9.70 $8.80 185,076
2017-01-26 $9.16 $9.73 $9.16 $9.67 $8.74 313,298
2017-01-25 $9.27 $9.34 $8.96 $9.19 $8.30 133,484
2017-01-24 $9.13 $9.43 $9.13 $9.24 $8.35 155,624
2017-01-23 $9.20 $9.24 $8.85 $9.10 $8.22 133,077
2017-01-20 $8.68 $9.22 $8.48 $9.19 $8.30 181,589
2017-01-19 $8.75 $8.79 $8.42 $8.65 $7.81 226,671
2017-01-18 $8.78 $8.88 $8.70 $8.75 $7.90 83,625
2017-01-17 $9.10 $9.17 $8.80 $8.81 $7.96 127,890
2017-01-13 $9.48 $9.49 $9.16 $9.19 $8.30 74,879
2017-01-12 $9.55 $9.64 $9.37 $9.50 $8.58 70,430
2017-01-11 $9.40 $9.60 $9.23 $9.57 $8.65 132,999
2017-01-10 $9.25 $9.49 $9.19 $9.40 $8.49 87,128
2017-01-09 $9.48 $9.50 $9.24 $9.26 $8.37 105,036
2017-01-06 $9.30 $9.45 $9.00 $9.41 $8.50 128,532
2017-01-05 $9.53 $9.56 $9.32 $9.37 $8.46 97,646
2017-01-04 $9.20 $9.56 $9.10 $9.50 $8.58 147,097
2017-01-03 $9.30 $9.30 $9.07 $9.20 $8.31 130,307
2016-12-30 $9.13 $9.17 $8.95 $9.09 $8.21 80,403
2016-12-29 $9.10 $9.25 $9.08 $9.14 $8.26 80,413
2016-12-28 $8.94 $9.19 $8.94 $9.13 $8.25 102,416
2016-12-27 $9.07 $9.10 $8.91 $8.97 $8.10 88,085
2016-12-23 $8.63 $9.00 $8.60 $8.98 $8.11 78,425
2016-12-22 $8.73 $8.90 $8.55 $8.59 $7.76 128,152
2016-12-21 $8.85 $8.90 $8.59 $8.75 $7.90 107,585
2016-12-20 $8.98 $9.12 $8.87 $8.87 $8.01 93,379
2016-12-19 $8.74 $9.15 $8.74 $8.97 $8.10 86,252
2016-12-16 $8.61 $8.85 $8.61 $8.74 $7.90 158,364
2016-12-15 $9.14 $9.28 $8.58 $8.63 $7.80 99,405
2016-12-14 $8.80 $9.31 $8.65 $9.08 $8.20 103,784
2016-12-13 $9.01 $9.10 $8.64 $8.85 $7.99 167,270
2016-12-12 $9.25 $9.40 $9.00 $9.06 $8.18 146,282
2016-12-09 $9.40 $9.41 $9.24 $9.30 $8.40 97,621
2016-12-08 $9.40 $9.50 $9.29 $9.35 $8.45 167,147
2016-12-07 $9.36 $9.39 $9.28 $9.38 $8.47 72,437
2016-12-06 $9.43 $9.44 $9.32 $9.38 $8.47 120,089
2016-12-05 $9.40 $9.50 $9.33 $9.40 $8.49 106,613
2016-12-02 $9.17 $9.29 $9.15 $9.27 $8.37 119,067
2016-12-01 $9.20 $9.27 $9.03 $9.17 $8.28 77,774
2016-11-30 $9.35 $9.37 $9.06 $9.19 $8.30 142,618
2016-11-29 $9.18 $9.35 $9.01 $9.34 $8.44 144,247
2016-11-28 $8.97 $9.41 $8.90 $9.25 $8.36 241,553
2016-11-25 $9.03 $9.12 $8.91 $8.95 $8.09 44,604
2016-11-23 $8.99 $9.12 $8.82 $9.00 $8.13 130,773
2016-11-22 $8.70 $8.99 $8.70 $8.87 $8.01 107,695
2016-11-21 $8.74 $9.02 $8.62 $8.70 $7.86 183,353
2016-11-18 $8.44 $8.75 $8.33 $8.70 $7.86 109,216
2016-11-17 $8.37 $8.84 $8.30 $8.38 $7.57 197,196
2016-11-16 $8.70 $8.84 $8.19 $8.37 $7.56 235,269
2016-11-15 $9.59 $9.60 $8.65 $8.70 $7.86 343,256
2016-11-14 $9.81 $9.94 $9.80 $9.90 $8.94 152,140
2016-11-11 $10.02 $10.02 $9.54 $9.77 $8.83 130,085
2016-11-10 $10.16 $10.17 $9.76 $10.02 $9.05 237,881
2016-11-09 $9.28 $10.40 $8.90 $10.02 $9.05 407,767
2016-11-08 $8.92 $9.30 $8.74 $9.13 $8.25 278,240
2016-11-07 $9.25 $9.39 $8.53 $8.90 $8.04 460,724
2016-11-04 $9.08 $9.30 $8.99 $9.16 $8.27 174,558
2016-11-03 $9.03 $9.24 $8.95 $9.02 $8.15 126,760
2016-11-02 $9.04 $9.04 $8.81 $8.97 $8.10 164,664
2016-11-01 $8.85 $9.06 $8.76 $9.01 $8.14 133,611
2016-10-31 $9.01 $9.02 $8.75 $8.84 $7.99 154,794
2016-10-28 $9.11 $9.20 $8.98 $9.02 $8.15 177,358
2016-10-27 $8.97 $9.16 $8.86 $9.07 $8.19 192,777
2016-10-26 $8.94 $9.05 $8.84 $8.95 $8.05 162,480
2016-10-25 $8.75 $9.10 $8.71 $9.08 $8.17 213,938
2016-10-24 $8.70 $8.95 $8.60 $8.72 $7.84 187,462
2016-10-21 $8.77 $8.94 $8.60 $8.67 $7.80 170,074
2016-10-20 $8.75 $8.78 $8.23 $8.76 $7.88 232,181
2016-10-19 $8.13 $8.67 $8.05 $8.62 $7.75 308,788
2016-10-18 $7.89 $8.21 $7.56 $8.05 $7.24 279,002
2016-10-17 $7.89 $7.99 $7.60 $7.87 $7.08 156,525
2016-10-14 $7.66 $7.79 $7.54 $7.77 $6.99 149,138
2016-10-13 $7.24 $7.72 $7.18 $7.54 $6.78 167,706
2016-10-12 $7.75 $7.75 $7.16 $7.24 $6.51 166,953
2016-10-11 $7.63 $7.73 $7.52 $7.68 $6.91 89,354
2016-10-10 $7.60 $7.75 $7.55 $7.62 $6.85 67,579
2016-10-07 $7.71 $7.74 $7.50 $7.63 $6.86 76,557
2016-10-06 $7.78 $7.85 $7.71 $7.73 $6.95 70,983
2016-10-05 $7.74 $7.82 $7.70 $7.76 $6.98 79,085
2016-10-04 $7.85 $8.00 $7.75 $7.77 $6.99 152,390
2016-10-03 $7.81 $7.88 $7.80 $7.86 $7.07 155,875
2016-09-30 $7.99 $8.00 $7.83 $7.88 $7.09 149,970
2016-09-29 $7.63 $8.08 $7.60 $7.94 $7.14 236,169
2016-09-28 $8.11 $8.15 $7.58 $7.66 $6.89 393,650
2016-09-27 $8.10 $8.38 $8.09 $8.12 $7.30 237,094
2016-09-26 $8.30 $8.70 $8.09 $8.10 $7.29 382,703
2016-09-23 $8.12 $8.26 $7.91 $8.26 $7.43 159,612
2016-09-22 $7.86 $8.18 $7.83 $8.17 $7.35 153,822
2016-09-21 $7.57 $7.84 $7.57 $7.82 $7.03 145,288
2016-09-20 $7.22 $7.77 $7.22 $7.57 $6.81 149,684
2016-09-19 $7.18 $7.59 $7.18 $7.29 $6.56 225,803
2016-09-16 $6.85 $7.25 $6.83 $7.09 $6.38 301,357
2016-09-15 $6.52 $6.90 $6.49 $6.83 $6.14 118,673
2016-09-14 $6.54 $6.62 $6.32 $6.56 $5.90 197,223
2016-09-13 $6.78 $6.79 $6.31 $6.61 $5.94 230,710
2016-09-12 $7.00 $7.06 $6.75 $6.76 $6.08 142,009
2016-09-09 $7.15 $7.15 $6.80 $7.06 $6.35 212,683
2016-09-08 $7.40 $7.41 $7.01 $7.14 $6.42 259,468
2016-09-07 $7.52 $7.74 $7.35 $7.39 $6.65 223,914
2016-09-06 $7.00 $7.51 $6.87 $7.45 $6.70 330,346
2016-09-02 $6.52 $7.02 $6.45 $6.87 $6.18 324,803
2016-09-01 $6.33 $6.33 $6.16 $6.29 $5.66 91,624
2016-08-31 $6.50 $6.54 $6.29 $6.33 $5.69 105,998
2016-08-30 $6.29 $6.75 $6.26 $6.51 $5.86 189,909
2016-08-29 $6.16 $6.25 $6.13 $6.25 $5.62 135,978
2016-08-26 $6.16 $6.25 $6.10 $6.21 $5.59 138,776
2016-08-25 $6.05 $6.20 $6.05 $6.15 $5.53 123,520
2016-08-24 $6.12 $6.15 $6.05 $6.11 $5.50 46,267
2016-08-23 $6.08 $6.19 $6.01 $6.12 $5.50 137,318
2016-08-22 $6.05 $6.25 $5.98 $6.07 $5.46 166,293
2016-08-19 $6.03 $6.10 $5.95 $6.09 $5.48 162,663
2016-08-18 $5.88 $6.11 $5.76 $6.00 $5.40 459,626
2016-08-17 $6.01 $6.07 $5.94 $6.04 $5.43 65,292
2016-08-16 $6.25 $6.34 $5.90 $6.01 $5.41 205,995
2016-08-15 $6.07 $6.32 $6.00 $6.22 $5.59 276,910
2016-08-12 $5.68 $5.98 $5.65 $5.90 $5.31 230,965
2016-08-11 $5.43 $5.80 $5.42 $5.62 $5.05 508,938
2016-08-10 $5.37 $5.44 $5.19 $5.38 $4.84 88,331
2016-08-09 $5.44 $5.63 $5.37 $5.40 $4.86 90,850
2016-08-08 $5.25 $5.40 $5.21 $5.38 $4.84 70,897
2016-08-05 $5.14 $5.30 $5.02 $5.13 $4.61 66,393
2016-08-04 $5.19 $5.21 $5.10 $5.12 $4.60 20,261
2016-08-03 $5.03 $5.20 $5.00 $5.19 $4.67 24,664
2016-08-02 $5.13 $5.56 $4.85 $5.00 $4.50 65,821
2016-08-01 $5.43 $5.55 $5.02 $5.07 $4.56 65,794
2016-07-29 $5.24 $5.52 $5.07 $5.41 $4.87 126,645
2016-07-28 $5.17 $5.26 $5.11 $5.24 $4.71 86,610
2016-07-27 $4.97 $5.20 $4.93 $5.13 $4.61 93,414
2016-07-26 $4.90 $5.18 $4.90 $4.98 $4.44 216,894
2016-07-25 $4.77 $4.95 $4.76 $4.91 $4.38 86,227
2016-07-22 $4.68 $4.82 $4.64 $4.77 $4.26 112,852
2016-07-21 $4.80 $4.89 $4.63 $4.71 $4.20 51,664
2016-07-20 $4.71 $4.87 $4.67 $4.84 $4.32 66,868
2016-07-19 $4.63 $4.71 $4.62 $4.70 $4.19 28,636
2016-07-18 $4.71 $4.71 $4.63 $4.63 $4.13 62,776
2016-07-15 $4.54 $4.71 $4.54 $4.69 $4.19 81,861
2016-07-14 $4.65 $4.69 $4.52 $4.54 $4.05 70,510
2016-07-13 $4.62 $4.70 $4.53 $4.63 $4.13 63,424
2016-07-12 $4.53 $4.68 $4.42 $4.62 $4.12 86,415
2016-07-11 $4.52 $4.62 $4.41 $4.50 $4.02 84,080
2016-07-08 $4.55 $4.63 $4.45 $4.52 $4.03 32,789
2016-07-07 $4.72 $4.96 $4.50 $4.51 $4.02 39,047
2016-07-06 $4.56 $4.71 $4.55 $4.69 $4.19 53,693
2016-07-05 $4.74 $4.79 $4.53 $4.61 $4.11 48,544
2016-07-01 $4.65 $4.89 $4.65 $4.83 $4.31 79,697
2016-06-30 $4.54 $4.66 $4.43 $4.62 $4.12 103,821
2016-06-29 $4.44 $4.78 $4.38 $4.51 $4.02 131,878
2016-06-28 $4.32 $4.50 $4.27 $4.45 $3.97 57,175
2016-06-27 $4.32 $4.49 $4.25 $4.30 $3.84 106,394
2016-06-24 $4.27 $4.37 $4.18 $4.29 $3.83 1,043,098
2016-06-23 $4.30 $4.50 $4.28 $4.44 $3.96 119,425
2016-06-22 $4.19 $4.33 $4.05 $4.27 $3.81 99,918
2016-06-21 $4.03 $4.23 $3.95 $4.16 $3.71 153,453
2016-06-20 $4.17 $4.20 $4.00 $4.03 $3.60 173,052
2016-06-17 $4.28 $4.42 $4.12 $4.12 $3.68 147,973
2016-06-16 $4.22 $4.45 $4.15 $4.27 $3.81 128,655
2016-06-15 $4.35 $4.48 $4.23 $4.24 $3.78 83,730
2016-06-14 $4.45 $4.48 $4.31 $4.35 $3.88 81,808
2016-06-13 $4.38 $4.48 $4.36 $4.42 $3.94 107,937
2016-06-10 $4.47 $4.50 $4.39 $4.42 $3.94 49,915
2016-06-09 $4.47 $4.51 $4.39 $4.48 $4.00 75,807
2016-06-08 $4.49 $4.60 $4.46 $4.49 $4.01 66,179
2016-06-07 $4.49 $4.50 $4.45 $4.46 $3.98 77,277
2016-06-06 $4.45 $4.56 $4.33 $4.49 $4.01 151,662
2016-06-03 $4.33 $4.45 $4.33 $4.44 $3.96 45,805
2016-06-02 $4.33 $4.42 $4.29 $4.31 $3.85 36,562
2016-06-01 $4.23 $4.43 $4.21 $4.36 $3.89 84,511
2016-05-31 $4.18 $4.40 $4.18 $4.27 $3.81 39,007
2016-05-27 $4.16 $4.25 $4.12 $4.18 $3.73 30,291
2016-05-26 $4.27 $4.33 $4.11 $4.19 $3.74 36,962
2016-05-25 $4.44 $4.50 $4.20 $4.27 $3.81 71,618
2016-05-24 $4.35 $4.45 $4.28 $4.42 $3.94 46,374
2016-05-23 $4.25 $4.51 $4.25 $4.38 $3.91 53,200
2016-05-20 $4.26 $4.37 $4.18 $4.25 $3.79 46,844
2016-05-19 $4.26 $4.33 $4.17 $4.25 $3.79 56,094
2016-05-18 $4.33 $4.36 $4.21 $4.27 $3.81 67,050
2016-05-17 $4.37 $4.49 $4.30 $4.34 $3.87 79,833
2016-05-16 $4.43 $4.56 $4.36 $4.37 $3.90 83,501
2016-05-13 $4.36 $4.50 $4.36 $4.40 $3.93 62,597
2016-05-12 $4.71 $4.77 $4.37 $4.37 $3.90 209,484
2016-05-11 $4.67 $4.97 $4.62 $4.86 $4.34 47,540
2016-05-10 $4.56 $4.74 $4.51 $4.66 $4.16 69,278
2016-05-09 $4.99 $5.03 $4.50 $4.50 $4.02 157,631
2016-05-06 $4.46 $4.70 $4.46 $4.57 $4.08 46,430
2016-05-05 $4.53 $4.67 $4.45 $4.50 $4.02 52,853
2016-05-04 $4.52 $4.65 $4.33 $4.46 $3.98 89,551
2016-05-03 $4.62 $4.66 $4.51 $4.54 $4.05 47,961
2016-05-02 $4.70 $4.72 $4.50 $4.69 $4.19 57,713
2016-04-29 $4.97 $5.00 $4.67 $4.67 $4.17 77,712
2016-04-28 $4.97 $5.06 $4.94 $4.96 $4.43 53,337
2016-04-27 $4.93 $5.05 $4.88 $5.01 $4.47 64,471
2016-04-26 $4.81 $4.97 $4.60 $4.96 $4.39 72,088
2016-04-25 $5.01 $5.12 $4.75 $4.81 $4.26 34,508
2016-04-22 $4.96 $5.14 $4.93 $5.00 $4.43 52,144
2016-04-21 $5.04 $5.06 $4.87 $4.97 $4.40 51,306
2016-04-20 $5.09 $5.18 $5.01 $5.04 $4.46 29,789
2016-04-19 $5.02 $5.25 $5.02 $5.10 $4.52 57,322
2016-04-18 $4.80 $5.16 $4.78 $5.02 $4.44 58,033
2016-04-15 $4.87 $4.98 $4.79 $4.88 $4.32 40,299
2016-04-14 $4.84 $4.95 $4.78 $4.91 $4.35 72,384
2016-04-13 $4.49 $4.84 $4.41 $4.83 $4.28 75,475
2016-04-12 $4.55 $4.64 $4.36 $4.47 $3.96 274,900
2016-04-11 $4.55 $4.62 $4.40 $4.53 $4.01 62,511
2016-04-08 $4.53 $4.63 $4.39 $4.49 $3.98 99,307
2016-04-07 $4.66 $4.70 $4.34 $4.43 $3.92 77,021
2016-04-06 $4.62 $4.68 $4.31 $4.63 $4.10 84,067
2016-04-05 $4.51 $4.78 $4.47 $4.51 $3.99 97,911
2016-04-04 $4.54 $4.57 $4.44 $4.46 $3.95 146,547
2016-04-01 $4.50 $4.72 $4.30 $4.53 $4.01 187,140
2016-03-31 $4.75 $4.86 $4.56 $4.57 $4.05 78,973
2016-03-30 $4.60 $4.80 $4.50 $4.78 $4.23 144,005
2016-03-29 $4.50 $4.70 $4.32 $4.59 $4.06 142,566
2016-03-28 $4.75 $4.75 $4.49 $4.54 $4.02 93,299
2016-03-24 $4.74 $4.82 $4.57 $4.78 $4.23 112,796
2016-03-23 $5.00 $5.14 $4.75 $4.76 $4.21 142,559
2016-03-22 $5.07 $5.11 $4.92 $5.05 $4.47 33,117
2016-03-21 $5.03 $5.27 $4.84 $5.07 $4.49 49,949
2016-03-18 $5.08 $5.27 $4.82 $5.09 $4.51 205,732
2016-03-17 $5.19 $5.39 $4.98 $5.09 $4.51 97,160
2016-03-16 $5.21 $5.77 $4.92 $5.13 $4.54 115,877
2016-03-15 $5.45 $5.46 $5.13 $5.21 $4.61 78,286
2016-03-14 $5.75 $5.75 $4.90 $5.50 $4.87 214,427
2016-03-11 $5.45 $6.38 $5.45 $5.68 $5.03 119,240
2016-03-10 $5.35 $5.52 $5.22 $5.40 $4.78 109,207
2016-03-09 $5.49 $5.49 $5.22 $5.31 $4.70 122,104
2016-03-08 $5.50 $6.48 $5.16 $5.38 $4.76 166,686
2016-03-07 $5.36 $5.59 $5.30 $5.49 $4.86 292,045
2016-03-04 $5.02 $5.30 $5.00 $5.21 $4.61 198,822
2016-03-03 $4.95 $5.15 $4.90 $5.00 $4.43 204,775
2016-03-02 $4.96 $5.12 $4.83 $4.99 $4.42 70,051
2016-03-01 $4.84 $5.14 $4.81 $4.97 $4.40 113,989
2016-02-29 $4.71 $4.94 $4.64 $4.83 $4.28 77,841
2016-02-26 $4.25 $4.84 $4.19 $4.72 $4.18 73,443
2016-02-25 $4.67 $5.05 $4.27 $4.34 $3.84 60,003
2016-02-24 $4.41 $4.85 $4.34 $4.73 $4.19 77,631
2016-02-23 $4.63 $4.63 $4.31 $4.51 $3.99 135,248
2016-02-22 $4.63 $4.90 $4.61 $4.64 $4.11 57,280
2016-02-19 $4.81 $4.85 $4.55 $4.59 $4.06 93,283
2016-02-18 $5.13 $5.13 $4.70 $4.85 $4.29 97,277
2016-02-17 $4.87 $5.31 $4.86 $5.13 $4.54 128,836
2016-02-16 $5.05 $5.25 $4.79 $4.81 $4.26 94,461
2016-02-12 $4.77 $5.08 $4.73 $4.99 $4.42 152,333
2016-02-11 $4.83 $4.91 $4.51 $4.75 $4.21 97,447
2016-02-10 $4.73 $5.04 $4.72 $4.94 $4.37 114,168
2016-02-09 $4.73 $4.78 $4.39 $4.60 $4.07 103,650
2016-02-08 $5.03 $5.03 $4.67 $4.81 $4.26 109,128
2016-02-05 $5.01 $5.19 $4.91 $4.99 $4.42 155,440
2016-02-04 $5.00 $5.26 $4.91 $5.06 $4.48 140,476
2016-02-03 $5.05 $5.18 $4.75 $5.07 $4.49 148,343
2016-02-02 $4.75 $4.99 $4.66 $4.93 $4.36 60,594
2016-02-01 $5.00 $5.09 $4.73 $4.78 $4.23 112,787
2016-01-29 $4.91 $5.18 $4.75 $4.98 $4.41 169,744
2016-01-28 $4.60 $4.87 $4.56 $4.78 $4.23 102,604
2016-01-27 $4.52 $4.79 $4.36 $4.49 $3.98 162,417
2016-01-26 $4.62 $4.71 $4.49 $4.51 $3.96 144,461
2016-01-25 $4.87 $4.94 $4.51 $4.57 $4.01 152,057
2016-01-22 $4.72 $4.95 $4.45 $4.56 $4.00 149,453
2016-01-21 $4.37 $4.76 $4.37 $4.64 $4.07 179,200
2016-01-20 $4.06 $4.66 $3.95 $4.37 $3.83 277,370
2016-01-19 $4.10 $4.38 $4.01 $4.07 $3.57 161,778
2016-01-15 $4.12 $4.31 $4.01 $4.09 $3.59 162,552
2016-01-14 $4.25 $4.90 $4.08 $4.26 $3.74 230,984
2016-01-13 $4.31 $4.47 $3.97 $4.05 $3.55 172,220
2016-01-12 $4.18 $4.31 $4.15 $4.26 $3.74 142,114
2016-01-11 $4.54 $4.54 $4.00 $4.14 $3.63 265,778
2016-01-08 $4.62 $4.70 $4.38 $4.56 $4.00 84,832
2016-01-07 $5.04 $5.09 $4.59 $4.62 $4.05 103,762
2016-01-06 $5.06 $5.34 $4.92 $5.09 $4.47 135,687
2016-01-05 $5.07 $5.18 $4.89 $5.16 $4.53 101,884
2016-01-04 $4.61 $4.99 $4.61 $4.98 $4.37 157,332
2015-12-31 $4.70 $4.84 $4.44 $4.56 $4.00 235,269
2015-12-30 $4.75 $4.92 $4.67 $4.74 $4.16 157,901
2015-12-29 $4.73 $4.93 $4.71 $4.76 $4.18 141,233
2015-12-28 $5.02 $5.05 $4.64 $4.73 $4.15 93,992
2015-12-24 $5.12 $5.20 $4.99 $5.03 $4.41 34,948
2015-12-23 $5.22 $5.33 $5.00 $5.14 $4.51 162,984
2015-12-22 $4.98 $5.25 $4.95 $5.18 $4.55 79,243
2015-12-21 $5.34 $5.35 $4.96 $5.00 $4.39 75,195
2015-12-18 $5.28 $5.44 $5.22 $5.35 $4.69 91,862
2015-12-17 $5.39 $5.39 $5.13 $5.30 $4.65 69,830
2015-12-16 $5.58 $5.64 $5.32 $5.36 $4.70 68,609
2015-12-15 $5.59 $5.72 $5.51 $5.61 $4.92 131,558
2015-12-14 $5.71 $5.71 $5.34 $5.55 $4.87 101,839
2015-12-11 $5.80 $5.85 $5.55 $5.65 $4.96 126,578
2015-12-10 $5.81 $5.99 $5.77 $5.90 $5.18 51,058
2015-12-09 $5.84 $6.11 $5.62 $5.79 $5.08 99,737
2015-12-08 $5.76 $6.00 $5.72 $5.91 $5.19 52,395
2015-12-07 $6.03 $6.08 $5.75 $5.87 $5.15 78,431
2015-12-04 $6.23 $6.23 $6.00 $6.07 $5.33 97,026
2015-12-03 $6.49 $6.57 $6.16 $6.24 $5.48 157,961
2015-12-02 $6.56 $6.57 $6.36 $6.49 $5.70 57,522
2015-12-01 $6.74 $6.80 $6.50 $6.58 $5.77 40,718
2015-11-30 $6.64 $6.99 $6.54 $6.74 $5.91 114,785
2015-11-27 $6.71 $6.86 $6.53 $6.65 $5.84 47,576
2015-11-25 $6.52 $6.88 $6.38 $6.78 $5.95 128,281
2015-11-24 $6.62 $6.91 $6.60 $6.63 $5.82 55,523
2015-11-23 $6.73 $6.93 $6.56 $6.59 $5.78 52,853
2015-11-20 $6.63 $6.98 $6.52 $6.74 $5.91 112,598
2015-11-19 $6.62 $6.62 $6.14 $6.60 $5.79 127,309
2015-11-18 $6.34 $6.68 $6.30 $6.67 $5.85 74,959
2015-11-17 $6.50 $6.50 $6.18 $6.33 $5.55 56,077
2015-11-16 $6.18 $6.52 $6.10 $6.48 $5.69 60,140
2015-11-13 $6.11 $6.47 $5.98 $6.17 $5.41 235,712
2015-11-12 $6.01 $6.23 $5.88 $6.15 $5.40 240,978
2015-11-11 $6.52 $6.67 $6.03 $6.06 $5.32 200,197
2015-11-10 $6.34 $6.50 $5.90 $6.48 $5.69 127,258
2015-11-09 $6.38 $6.46 $6.02 $6.38 $5.60 113,521
2015-11-06 $6.13 $6.37 $6.00 $6.37 $5.59 96,297
2015-11-05 $6.11 $6.26 $5.76 $6.18 $5.42 63,965
2015-11-04 $6.15 $6.27 $5.97 $6.13 $5.38 47,807
2015-11-03 $6.35 $6.44 $6.10 $6.15 $5.40 65,485
2015-11-02 $6.05 $6.49 $6.05 $6.36 $5.58 114,461
2015-10-30 $5.94 $6.16 $5.76 $6.09 $5.34 141,496
2015-10-29 $6.23 $6.25 $5.75 $5.87 $5.15 226,542
2015-10-28 $6.14 $6.36 $6.00 $6.23 $5.47 144,863
2015-10-27 $6.08 $6.30 $6.00 $6.10 $5.32 123,290
2015-10-26 $6.29 $6.29 $6.06 $6.10 $5.32 77,897
2015-10-23 $6.36 $6.40 $6.22 $6.27 $5.47 100,171
2015-10-22 $6.43 $6.61 $6.29 $6.39 $5.57 99,573
2015-10-21 $6.35 $6.50 $6.18 $6.47 $5.64 117,529
2015-10-20 $6.43 $6.60 $6.35 $6.36 $5.55 56,040
2015-10-19 $6.54 $6.85 $6.27 $6.43 $5.61 135,836
2015-10-16 $7.18 $7.18 $6.50 $6.59 $5.75 115,954
2015-10-15 $6.94 $7.25 $6.85 $7.13 $6.22 91,963
2015-10-14 $7.43 $7.47 $6.91 $6.93 $6.04 56,132
2015-10-13 $7.09 $7.46 $6.98 $7.46 $6.50 128,954
2015-10-12 $7.85 $7.85 $7.00 $7.10 $6.19 63,712
2015-10-09 $7.77 $7.94 $7.61 $7.88 $6.87 90,587
2015-10-08 $7.66 $7.90 $7.39 $7.76 $6.77 60,598
2015-10-07 $7.72 $7.80 $7.39 $7.71 $6.72 67,052
2015-10-06 $7.50 $7.79 $7.38 $7.67 $6.69 100,102
2015-10-05 $7.17 $7.52 $7.07 $7.50 $6.54 85,856
2015-10-02 $6.77 $7.25 $6.73 $7.07 $6.16 178,771
2015-10-01 $7.08 $7.10 $6.67 $6.78 $5.91 89,102
2015-09-30 $7.17 $7.35 $6.90 $6.95 $6.06 98,404
2015-09-29 $6.98 $7.25 $6.93 $7.13 $6.22 88,376
2015-09-28 $7.15 $7.25 $6.83 $6.90 $6.02 91,068
2015-09-25 $7.39 $7.41 $7.06 $7.15 $6.23 82,178
2015-09-24 $6.97 $7.39 $6.90 $7.35 $6.41 67,762
2015-09-23 $7.34 $7.35 $6.86 $7.06 $6.16 72,018
2015-09-22 $7.26 $7.40 $7.17 $7.39 $6.44 60,455
2015-09-21 $7.03 $7.44 $6.81 $7.37 $6.43 137,404
2015-09-18 $7.08 $7.16 $6.67 $7.12 $6.21 130,213
2015-09-17 $6.94 $7.26 $6.94 $7.12 $6.21 50,170
2015-09-16 $6.65 $7.05 $6.57 $6.96 $6.07 155,411
2015-09-15 $6.60 $6.82 $6.58 $6.62 $5.77 143,027
2015-09-14 $6.78 $6.79 $6.50 $6.64 $5.79 79,089
2015-09-11 $7.02 $7.02 $6.67 $6.78 $5.91 105,973
2015-09-10 $7.04 $7.04 $6.57 $7.03 $6.13 118,977
2015-09-09 $7.20 $7.25 $6.80 $7.02 $6.12 127,867
2015-09-08 $7.31 $7.31 $7.11 $7.18 $6.26 107,895
2015-09-04 $7.37 $7.42 $7.09 $7.36 $6.42 90,664
2015-09-03 $7.63 $7.70 $7.27 $7.45 $6.50 179,674
2015-09-02 $7.81 $7.82 $7.26 $7.64 $6.66 71,840
2015-09-01 $7.90 $8.07 $7.47 $7.70 $6.71 124,097
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.