Harte-Hanks Inc (HRTH)

Exchange: OTCQX

$6.95 ($-0.06) -0.86%

Data as of Dec. 3, 2021

Dec. 3, 2021
Harte-Hanks Inc - Daily Information
Click for more stock information on Harte-Hanks Inc.
Daily Information Data
Date Dec. 3, 2021
Open $7.09
Previous Close $6.95
High $7.09
Low $6.92
Adjusted Open $7.09
Previous Adjusted Close $6.95
Adjusted High $7.09
Adjusted Low $6.92

About Harte-Hanks Inc (HRTH)

Harte Hanks is a global customer experience company that seamlessly blends the digital and physical through omnichannel marketing solutions. Harte Hanks works with leading Fortune 500 companies, including Bank of America, BMW Group, Cisco, IBM, L'Oréal, Pfizer, Sony, and Unilever, among others. Headquartered in Austin, TX, Harte Hanks has more than 2,000 employees in offices across The Americas, Europe, and Asia-Pacific.

Historical Stock Data for Harte-Hanks Inc (HRTH)
Date Open High Low Close Adj.Close Volume
2021-10-15 $7.09 $7.09 $6.92 $6.95 $6.95 29,291
2021-10-14 $7.03 $7.10 $7.01 $7.01 $7.01 2,144
2021-10-13 $6.73 $7.15 $6.60 $7.01 $7.01 15,974
2021-10-12 $7.50 $7.53 $7.25 $7.25 $7.25 3,884
2021-10-11 $7.92 $7.92 $6.70 $7.50 $7.50 3,189
2021-10-08 $7.59 $7.95 $7.59 $7.95 $7.95 629
2021-10-07 $7.80 $7.80 $7.50 $7.80 $7.80 1,320
2021-10-06 $7.79 $7.80 $7.49 $7.80 $7.80 1,956
2021-10-05 $7.90 $7.90 $7.61 $7.71 $7.71 393
2021-10-04 $8.00 $8.00 $7.81 $7.81 $7.81 5,757
2021-10-01 $7.80 $7.80 $7.80 $7.80 $7.80 2,083
2021-09-30 $7.75 $7.95 $7.75 $7.80 $7.80 7,553
2021-09-29 $7.75 $8.03 $7.75 $7.97 $7.97 1,351
2021-09-28 $7.16 $8.69 $7.16 $7.45 $7.45 8,864
2021-09-27 $7.49 $7.95 $7.48 $7.70 $7.70 2,517
2021-09-24 $6.98 $7.75 $6.98 $7.30 $7.30 2,732
2021-09-23 $7.80 $7.80 $7.01 $7.01 $7.01 6,886
2021-09-22 $6.96 $7.60 $6.96 $7.60 $7.60 5,296
2021-09-21 $6.75 $7.10 $6.32 $6.58 $6.58 4,648
2021-09-20 $6.75 $6.75 $6.20 $6.20 $6.20 7,564
2021-09-17 $7.17 $7.23 $6.71 $6.95 $6.95 16,086
2021-09-16 $6.72 $7.17 $6.69 $7.00 $7.00 2,359
2021-09-15 $8.16 $8.16 $6.51 $6.75 $6.75 89,129
2021-09-14 $8.20 $8.85 $6.00 $8.35 $8.35 42,081
2021-09-13 $7.50 $8.08 $7.35 $7.99 $7.99 101,061
2021-09-10 $7.48 $7.55 $6.57 $7.45 $7.45 8,576
2021-09-09 $7.25 $7.50 $7.25 $7.50 $7.50 18,821
2021-09-08 $7.11 $7.24 $7.11 $7.18 $7.18 7,805
2021-09-07 $7.00 $7.12 $6.90 $6.90 $6.90 8,626
2021-09-03 $6.84 $6.91 $6.62 $6.89 $6.89 16,396
2021-09-02 $6.70 $6.96 $6.70 $6.91 $6.91 7,710
2021-09-01 $6.65 $6.65 $6.50 $6.60 $6.60 9,452
2021-08-31 $6.70 $6.80 $6.56 $6.60 $6.60 11,241
2021-08-30 $6.68 $6.75 $6.50 $6.50 $6.50 3,555
2021-08-27 $6.70 $6.70 $6.60 $6.69 $6.69 3,070
2021-08-26 $6.74 $6.80 $6.69 $6.70 $6.70 3,204
2021-08-25 $6.80 $6.80 $6.60 $6.70 $6.70 12,822
2021-08-24 $6.91 $6.91 $6.62 $6.70 $6.70 6,525
2021-08-23 $6.90 $6.90 $6.61 $6.65 $6.65 3,371
2021-08-20 $6.50 $6.90 $6.50 $6.60 $6.60 1,987
2021-08-19 $6.90 $6.90 $6.45 $6.45 $6.45 1,283
2021-08-18 $6.68 $7.00 $6.60 $6.90 $6.90 4,647
2021-08-17 $6.50 $6.63 $6.40 $6.40 $6.40 9,226
2021-08-16 $6.75 $6.75 $6.26 $6.58 $6.58 4,567
2021-08-13 $6.51 $6.95 $6.37 $6.37 $6.37 17,350
2021-08-12 $6.12 $6.60 $6.12 $6.42 $6.42 12,641
2021-08-11 $6.05 $6.16 $6.00 $6.05 $6.05 3,269
2021-08-10 $6.18 $6.18 $6.15 $6.16 $6.16 2,586
2021-08-09 $6.19 $6.25 $6.19 $6.19 $6.19 7,802
2021-08-06 $6.25 $6.25 $6.00 $6.00 $6.00 2,845
2021-08-05 $6.00 $6.28 $6.00 $6.28 $6.28 1,469
2021-08-04 $6.11 $6.24 $6.10 $6.10 $6.10 4,498
2021-08-03 $6.11 $6.28 $5.50 $6.24 $6.24 5,801
2021-08-02 $6.30 $6.30 $6.12 $6.24 $6.24 1,697
2021-07-30 $6.19 $6.30 $5.54 $6.30 $6.30 10,095
2021-07-29 $6.20 $6.20 $6.20 $6.20 $6.20 109
2021-07-28 $5.98 $6.20 $5.46 $6.20 $6.20 3,444
2021-07-27 $5.43 $6.30 $5.43 $5.87 $5.87 4,405
2021-07-26 $5.93 $5.95 $5.75 $5.75 $5.75 1,471
2021-07-23 $6.00 $6.00 $6.00 $6.00 $6.00 679
2021-07-22 $6.30 $6.30 $5.85 $6.15 $6.15 525
2021-07-21 $6.15 $6.15 $6.15 $6.15 $6.15 12
2021-07-20 $6.38 $6.38 $6.00 $6.15 $6.15 2,347
2021-07-19 $6.15 $6.30 $6.00 $6.30 $6.30 317
2021-07-16 $5.87 $6.37 $5.87 $6.37 $6.37 10,660
2021-07-15 $6.39 $6.39 $6.39 $6.39 $6.39 102
2021-07-14 $6.39 $6.39 $6.02 $6.39 $6.39 727
2021-07-13 $6.22 $6.42 $6.22 $6.42 $6.42 200
2021-07-12 $6.20 $6.21 $6.15 $6.19 $6.19 2,938
2021-07-09 $6.00 $6.22 $6.00 $6.05 $6.05 8,878
2021-07-08 $5.90 $6.00 $5.80 $6.00 $6.00 2,922
2021-07-07 $6.00 $6.05 $6.00 $6.05 $6.05 370
2021-07-06 $6.24 $6.24 $5.80 $5.80 $5.80 2,052
2021-07-02 $5.81 $5.81 $5.80 $5.80 $5.80 3,944
2021-07-01 $6.03 $6.03 $5.95 $6.01 $6.01 1,500
2021-06-30 $5.80 $5.80 $5.80 $5.80 $5.80 475
2021-06-29 $6.25 $6.25 $6.05 $6.05 $6.05 19,454
2021-06-28 $6.27 $6.27 $6.27 $6.27 $6.27 931
2021-06-25 $6.40 $6.44 $6.01 $6.07 $6.07 686
2021-06-24 $6.25 $6.41 $6.00 $6.30 $6.30 7,393
2021-06-23 $6.44 $6.50 $6.40 $6.45 $6.45 5,500
2021-06-22 $6.08 $6.55 $6.08 $6.30 $6.30 11,354
2021-06-21 $6.55 $6.55 $5.53 $6.06 $6.06 2,243
2021-06-18 $6.40 $6.55 $6.40 $6.54 $6.54 50,511
2021-06-17 $6.35 $6.55 $6.35 $6.55 $6.55 1,110
2021-06-16 $6.35 $6.55 $6.35 $6.55 $6.55 654
2021-06-15 $6.50 $6.50 $6.50 $6.50 $6.50 43
2021-06-14 $6.40 $6.50 $6.40 $6.50 $6.50 10,413
2021-06-11 $6.40 $6.45 $6.25 $6.45 $6.45 2,740
2021-06-10 $6.54 $6.54 $6.54 $6.54 $6.54 110
2021-06-09 $6.30 $6.54 $6.30 $6.54 $6.54 1,527
2021-06-08 $6.27 $6.55 $6.27 $6.42 $6.42 4,138
2021-06-07 $6.69 $6.69 $6.30 $6.30 $6.30 1,975
2021-06-04 $6.60 $6.60 $6.30 $6.35 $6.35 61,840
2021-06-03 $6.60 $6.60 $6.21 $6.25 $6.25 4,214
2021-06-02 $6.54 $6.60 $6.52 $6.52 $6.52 4,046
2021-06-01 $5.61 $6.55 $5.57 $6.55 $6.55 2,860
2021-05-28 $6.65 $6.65 $5.85 $6.60 $6.60 2,567
2021-05-27 $6.40 $7.00 $6.30 $6.50 $6.50 2,652
2021-05-26 $6.15 $6.42 $5.53 $6.40 $6.40 8,907
2021-05-25 $6.15 $6.15 $6.00 $6.11 $6.11 4,035
2021-05-24 $6.00 $6.20 $5.98 $6.10 $6.10 50,380
2021-05-21 $5.85 $6.70 $5.80 $5.98 $5.98 55,431
2021-05-20 $5.57 $5.90 $5.50 $5.84 $5.84 11,698
2021-05-19 $5.75 $5.75 $5.57 $5.57 $5.57 17,265
2021-05-18 $5.25 $5.78 $5.25 $5.50 $5.50 41,096
2021-05-17 $5.25 $5.50 $5.25 $5.25 $5.25 9,052
2021-05-14 $5.33 $5.75 $5.01 $5.50 $5.50 26,948
2021-05-13 $4.55 $5.20 $4.31 $4.95 $4.95 1,509
2021-05-12 $5.05 $5.06 $5.05 $5.06 $5.06 247
2021-05-11 $4.90 $5.05 $4.43 $5.05 $5.05 2,918
2021-05-10 $5.16 $5.16 $5.16 $5.16 $5.16 115
2021-05-07 $5.16 $5.16 $5.16 $5.16 $5.16 73
2021-05-06 $5.16 $5.16 $5.16 $5.16 $5.16 37
2021-05-05 $4.82 $5.16 $4.75 $5.16 $5.16 1,083
2021-05-04 $5.28 $5.28 $5.20 $5.20 $5.20 722
2021-05-03 $5.10 $5.35 $4.77 $5.20 $5.20 2,402
2021-04-30 $5.19 $5.32 $5.14 $5.21 $5.21 41,848
2021-04-29 $4.70 $5.23 $4.70 $5.15 $5.15 50,468
2021-04-28 $4.49 $4.69 $4.49 $4.69 $4.69 2,016
2021-04-27 $4.70 $4.70 $4.69 $4.69 $4.69 1,931
2021-04-26 $4.60 $4.70 $4.55 $4.55 $4.55 4,036
2021-04-23 $4.60 $4.60 $4.60 $4.60 $4.60 120
2021-04-22 $4.70 $4.82 $4.25 $4.70 $4.70 6,171
2021-04-21 $4.20 $4.89 $4.20 $4.69 $4.69 81,274
2021-04-20 $4.22 $4.22 $4.01 $4.13 $4.13 3,024
2021-04-19 $4.19 $4.54 $4.00 $4.00 $4.00 5,450
2021-04-16 $4.54 $4.54 $3.85 $3.85 $3.85 4,714
2021-04-15 $4.54 $4.54 $4.54 $4.54 $4.54 16
2021-04-14 $4.55 $4.55 $4.54 $4.54 $4.54 2,040
2021-04-13 $4.54 $4.54 $4.40 $4.54 $4.54 1,132
2021-04-12 $4.40 $4.54 $4.28 $4.54 $4.54 2,910
2021-04-09 $4.35 $4.55 $4.35 $4.47 $4.47 837
2021-04-08 $4.35 $4.35 $4.35 $4.35 $4.35 100
2021-04-07 $4.35 $4.35 $4.15 $4.30 $4.30 2,207
2021-04-06 $4.20 $4.40 $4.15 $4.40 $4.40 1,666
2021-04-05 $4.40 $4.40 $4.15 $4.38 $4.38 5,206
2021-04-01 $4.30 $4.40 $4.15 $4.40 $4.40 1,997
2021-03-31 $4.30 $4.39 $4.30 $4.35 $4.35 5,512
2021-03-30 $3.85 $4.33 $3.80 $4.33 $4.33 601
2021-03-29 $4.35 $4.35 $4.35 $4.35 $4.35 2,556
2021-03-26 $4.40 $4.40 $4.30 $4.30 $4.30 5,475
2021-03-25 $4.85 $4.85 $4.10 $4.40 $4.40 8,821
2021-03-24 $4.58 $4.58 $4.58 $4.58 $4.58 99
2021-03-23 $4.58 $4.58 $4.58 $4.58 $4.58 109
2021-03-22 $3.98 $4.90 $3.96 $4.55 $4.55 4,867
2021-03-19 $4.20 $4.20 $4.10 $4.18 $4.18 4,093
2021-03-18 $4.37 $4.45 $4.08 $4.40 $4.40 6,030
2021-03-17 $4.20 $4.35 $4.06 $4.35 $4.35 2,655
2021-03-16 $4.38 $4.38 $4.26 $4.31 $4.31 3,940
2021-03-15 $4.18 $4.31 $4.18 $4.31 $4.31 1,002
2021-03-12 $3.76 $4.20 $3.76 $4.20 $4.20 1,009
2021-03-11 $4.15 $4.30 $4.15 $4.27 $4.27 3,263
2021-03-10 $3.98 $4.15 $3.90 $4.15 $4.15 3,739
2021-03-09 $3.85 $4.10 $3.62 $3.99 $3.99 3,151
2021-03-08 $3.73 $3.97 $3.53 $3.85 $3.85 1,697
2021-03-05 $3.57 $4.05 $3.40 $3.95 $3.95 8,685
2021-03-04 $4.04 $4.18 $3.80 $4.18 $4.18 676
2021-03-03 $3.71 $4.28 $3.60 $4.20 $4.20 3,335
2021-03-02 $3.84 $3.97 $3.82 $3.82 $3.82 549
2021-03-01 $3.79 $4.10 $3.79 $4.10 $4.10 2,795
2021-02-26 $3.50 $3.90 $3.40 $3.50 $3.50 1,173
2021-02-25 $3.52 $3.65 $3.42 $3.52 $3.52 1,355
2021-02-24 $3.54 $3.72 $3.52 $3.52 $3.52 1,355
2021-02-23 $3.81 $3.81 $3.51 $3.52 $3.52 10,008
2021-02-22 $4.00 $4.00 $3.90 $3.90 $3.90 634
2021-02-19 $3.70 $3.95 $3.40 $3.89 $3.89 1,449
2021-02-18 $3.95 $4.00 $3.50 $3.95 $3.95 20,034
2021-02-17 $3.65 $4.17 $3.50 $3.95 $3.95 20,034
2021-02-16 $3.32 $3.55 $3.32 $3.50 $3.50 9,647
2021-02-12 $3.30 $3.30 $3.30 $3.30 $3.30 559
2021-02-11 $3.20 $3.25 $3.10 $3.25 $3.25 3,488
2021-02-10 $3.06 $3.15 $3.06 $3.15 $3.15 8,946
2021-02-09 $3.00 $3.08 $3.00 $3.05 $3.05 2,614
2021-02-08 $3.28 $3.28 $2.95 $2.95 $2.95 5,459
2021-02-05 $3.00 $3.00 $2.95 $2.97 $2.97 18,794
2021-02-04 $3.03 $3.48 $2.98 $3.00 $3.00 25,649
2021-02-03 $3.12 $3.30 $3.01 $3.25 $3.25 38,726
2021-02-02 $2.95 $3.10 $2.95 $3.10 $3.10 21,118
2021-02-01 $2.84 $2.97 $2.84 $2.95 $2.95 24,689
2021-01-29 $2.94 $2.94 $2.86 $2.86 $2.86 3,290
2021-01-28 $2.76 $2.98 $2.76 $2.86 $2.86 7,637
2021-01-27 $2.83 $2.83 $2.51 $2.71 $2.71 35,427
2021-01-26 $2.85 $2.85 $2.81 $2.83 $2.83 3,441
2021-01-25 $2.80 $2.90 $2.70 $2.90 $2.90 10,761
2021-01-22 $2.92 $2.92 $2.80 $2.80 $2.80 15,165
2021-01-21 $2.72 $3.15 $2.51 $3.00 $3.00 48,082
2021-01-20 $2.75 $2.75 $2.38 $2.75 $2.75 43,531
2021-01-19 $2.65 $2.90 $2.65 $2.75 $2.75 7,628
2021-01-15 $2.70 $2.75 $2.70 $2.75 $2.75 12,792
2021-01-14 $2.75 $2.75 $2.75 $2.75 $2.75 4,254
2021-01-13 $2.60 $2.75 $2.60 $2.75 $2.75 1,557
2021-01-12 $2.65 $2.75 $2.60 $2.75 $2.75 530
2021-01-11 $2.60 $2.75 $2.60 $2.70 $2.70 6,483
2021-01-08 $2.52 $2.80 $2.52 $2.75 $2.75 7,724
2021-01-07 $3.00 $3.00 $2.75 $2.75 $2.75 13,627
2021-01-06 $2.70 $2.99 $2.60 $2.77 $2.77 19,505
2021-01-05 $2.99 $2.99 $2.62 $2.69 $2.69 24,017
2021-01-04 $2.75 $2.99 $2.75 $2.99 $2.99 571
2020-12-31 $2.58 $2.75 $2.58 $2.75 $2.75 43,047
2020-12-30 $2.53 $2.60 $2.50 $2.60 $2.60 6,423
2020-12-29 $2.55 $2.60 $2.50 $2.57 $2.57 3,828
2020-12-28 $2.54 $2.60 $2.46 $2.60 $2.60 18,784
2020-12-24 $2.52 $2.58 $2.50 $2.55 $2.55 11,244
2020-12-23 $2.60 $2.60 $2.54 $2.58 $2.58 3,277
2020-12-22 $2.54 $2.60 $2.50 $2.60 $2.60 2,345
2020-12-21 $2.99 $2.99 $2.48 $2.50 $2.50 16,951
2020-12-18 $2.55 $2.60 $2.55 $2.55 $2.55 10,816
2020-12-17 $2.54 $2.55 $2.50 $2.50 $2.50 5,854
2020-12-16 $2.60 $2.60 $2.54 $2.59 $2.59 1,452
2020-12-15 $2.75 $2.75 $2.56 $2.60 $2.60 23,176
2020-12-14 $2.70 $2.75 $2.55 $2.57 $2.57 14,697
2020-12-11 $2.60 $2.66 $2.58 $2.60 $2.60 10,062
2020-12-10 $2.75 $2.75 $2.60 $2.60 $2.60 16,406
2020-12-09 $2.78 $2.78 $2.68 $2.70 $2.70 15,167
2020-12-08 $2.43 $2.75 $2.43 $2.70 $2.70 20,606
2020-12-07 $2.34 $2.65 $2.34 $2.59 $2.59 20,791
2020-12-04 $2.45 $2.65 $2.23 $2.65 $2.65 19,434
2020-12-03 $2.44 $2.45 $2.44 $2.45 $2.45 1,666
2020-12-02 $2.43 $2.44 $2.35 $2.44 $2.44 11,544
2020-12-01 $2.49 $2.49 $2.41 $2.45 $2.45 5,835
2020-11-30 $2.40 $2.40 $2.36 $2.40 $2.40 22,793
2020-11-27 $2.35 $2.40 $2.35 $2.40 $2.40 4,593
2020-11-25 $2.35 $2.35 $2.25 $2.30 $2.30 16,370
2020-11-24 $2.29 $2.40 $2.29 $2.40 $2.40 31,787
2020-11-23 $2.23 $2.39 $2.19 $2.29 $2.29 62,305
2020-11-20 $2.22 $2.27 $2.18 $2.18 $2.18 5,621
2020-11-19 $2.30 $2.40 $2.17 $2.35 $2.35 46,787
2020-11-18 $2.11 $2.30 $2.11 $2.30 $2.30 2,250
2020-11-17 $2.41 $2.41 $2.41 $2.41 $2.41 2,208
2020-11-16 $2.11 $2.45 $2.05 $2.45 $2.45 7,924
2020-11-13 $2.09 $2.15 $2.07 $2.15 $2.15 11,781
2020-11-12 $2.02 $2.09 $2.02 $2.09 $2.09 3,964
2020-11-11 $2.05 $2.07 $2.00 $2.07 $2.07 1,009
2020-11-10 $2.09 $2.09 $2.09 $2.09 $2.09 228
2020-11-09 $2.09 $2.09 $2.02 $2.06 $2.06 7,120
2020-11-06 $2.00 $2.00 $2.00 $2.00 $2.00 2,264
2020-11-05 $1.95 $2.06 $1.95 $2.06 $2.06 12,118
2020-11-04 $2.04 $2.04 $1.95 $1.95 $1.95 697
2020-11-03 $2.00 $2.00 $1.95 $1.95 $1.95 33,854
2020-11-02 $2.00 $2.02 $1.90 $2.02 $2.02 13,718
2020-10-30 $2.00 $2.00 $2.00 $2.00 $2.00 267
2020-10-29 $2.00 $2.00 $1.84 $2.00 $2.00 45,032
2020-10-28 $2.00 $2.00 $2.00 $2.00 $2.00 2,891
2020-10-27 $2.00 $2.00 $2.00 $2.00 $2.00 198
2020-10-26 $2.00 $2.00 $2.00 $2.00 $2.00 2,184
2020-10-23 $1.95 $2.01 $1.95 $2.00 $2.00 7,151
2020-10-22 $1.95 $2.00 $1.95 $1.95 $1.95 6,595
2020-10-21 $1.95 $2.05 $1.95 $2.05 $2.05 2,603
2020-10-20 $1.95 $2.04 $1.95 $1.95 $1.95 4,785
2020-10-19 $1.95 $2.05 $1.95 $2.05 $2.05 1,741
2020-10-16 $2.00 $2.00 $2.00 $2.00 $2.00 84
2020-10-15 $2.00 $2.00 $2.00 $2.00 $2.00 1,061
2020-10-14 $2.00 $2.00 $2.00 $2.00 $2.00 317
2020-10-13 $2.06 $2.06 $2.00 $2.00 $2.00 999
2020-10-12 $2.04 $2.04 $1.90 $2.01 $2.01 674
2020-10-09 $1.95 $1.95 $1.90 $1.90 $1.90 11,665
2020-10-08 $2.10 $2.10 $1.95 $1.95 $1.95 14,577
2020-10-07 $2.00 $2.09 $2.00 $2.09 $2.09 7,463
2020-10-06 $2.00 $2.00 $2.00 $2.00 $2.00 1,286
2020-10-05 $2.00 $2.00 $1.97 $1.97 $1.97 6,329
2020-10-02 $2.00 $2.06 $2.00 $2.00 $2.00 6,340
2020-10-01 $2.08 $2.08 $1.97 $2.00 $2.00 14,469
2020-09-30 $2.04 $2.06 $2.01 $2.06 $2.06 13,390
2020-09-29 $1.90 $2.00 $1.90 $2.00 $2.00 4,094
2020-09-28 $1.81 $1.86 $1.81 $1.86 $1.86 22,035
2020-09-25 $1.78 $1.81 $1.77 $1.79 $1.79 12,440
2020-09-24 $1.65 $1.79 $1.63 $1.79 $1.79 8,007
2020-09-23 $1.80 $1.80 $1.80 $1.80 $1.80 460
2020-09-22 $1.94 $1.94 $1.69 $1.79 $1.79 573
2020-09-21 $1.90 $1.90 $1.90 $1.90 $1.90 1,172
2020-09-18 $1.96 $1.96 $1.96 $1.96 $1.96 50
2020-09-17 $1.92 $1.96 $1.45 $1.96 $1.96 4,312
2020-09-16 $1.10 $1.99 $1.10 $1.96 $1.96 10,814
2020-09-15 $1.93 $1.93 $1.93 $1.93 $1.93 56
2020-09-14 $1.78 $2.00 $1.78 $1.93 $1.93 16,409
2020-09-11 $1.88 $1.88 $1.88 $1.88 $1.88 82
2020-09-10 $1.51 $1.91 $1.51 $1.88 $1.88 1,012
2020-09-09 $1.95 $1.95 $1.93 $1.93 $1.93 1,874
2020-09-08 $1.60 $1.81 $1.60 $1.81 $1.81 4,258
2020-09-04 $1.72 $1.76 $1.50 $1.75 $1.75 5,758
2020-09-03 $1.52 $1.77 $1.52 $1.76 $1.76 2,895
2020-09-02 $1.74 $1.79 $1.70 $1.79 $1.79 13,179
2020-09-01 $1.65 $1.80 $1.50 $1.79 $1.79 3,829
2020-08-31 $1.75 $1.75 $1.65 $1.65 $1.65 2,036
2020-08-28 $1.77 $1.77 $1.75 $1.75 $1.75 8,037
2020-08-27 $1.80 $1.80 $1.76 $1.76 $1.76 13,121
2020-08-26 $1.82 $2.01 $1.78 $1.80 $1.80 38,382
2020-08-25 $1.83 $1.83 $1.80 $1.82 $1.82 961
2020-08-24 $1.85 $1.87 $1.85 $1.86 $1.86 12,901
2020-08-21 $1.83 $1.94 $1.83 $1.85 $1.85 42,429
2020-08-20 $2.00 $2.00 $2.00 $2.00 $2.00 392
2020-08-19 $1.98 $2.05 $1.87 $2.01 $2.01 66,313
2020-08-18 $1.94 $2.20 $1.87 $1.94 $1.94 5,910
2020-08-17 $1.97 $2.00 $1.90 $1.90 $1.90 6,100
2020-08-14 $1.87 $2.05 $1.87 $1.97 $1.97 9,154
2020-08-13 $1.91 $2.05 $1.87 $2.05 $2.05 25,287
2020-08-12 $1.88 $1.88 $1.86 $1.86 $1.86 10,134
2020-08-11 $1.78 $1.90 $1.78 $1.89 $1.89 5,749
2020-08-10 $1.85 $2.05 $1.78 $1.89 $1.89 32,928
2020-08-07 $1.80 $1.90 $1.80 $1.85 $1.85 11,616
2020-08-06 $1.79 $1.94 $1.78 $1.85 $1.85 23,373
2020-08-05 $1.71 $1.91 $1.71 $1.80 $1.80 7,322
2020-08-04 $1.90 $2.01 $1.82 $1.92 $1.92 16,723
2020-08-03 $1.93 $2.17 $1.93 $2.15 $2.15 7,913
2020-07-31 $1.80 $2.17 $1.80 $2.17 $2.17 10,323
2020-07-30 $1.69 $1.84 $1.69 $1.80 $1.80 56,228
2020-07-29 $1.80 $1.81 $1.70 $1.70 $1.70 12,403
2020-07-28 $1.84 $1.95 $1.80 $1.87 $1.87 20,750
2020-07-27 $2.05 $2.60 $1.91 $1.99 $1.99 7,227
2020-07-24 $2.04 $2.07 $2.00 $2.06 $2.06 1,108
2020-07-23 $2.09 $2.09 $2.02 $2.05 $2.05 1,420
2020-07-22 $2.03 $2.15 $2.03 $2.05 $2.05 29,626
2020-07-21 $1.95 $2.05 $1.92 $1.96 $1.96 12,000
2020-07-20 $1.95 $1.95 $1.88 $1.91 $1.91 27,000
2020-07-17 $1.89 $2.12 $1.85 $2.00 $2.00 7,600
2020-07-16 $1.90 $2.01 $1.83 $1.91 $1.91 278,000
2020-07-15 $1.75 $2.00 $1.75 $1.90 $1.90 213,500
2020-07-14 $1.90 $2.27 $1.10 $1.36 $1.36 228,100
2020-07-13 $1.60 $3.50 $1.55 $2.00 $2.00 10,785
2020-07-10 $2.65 $2.79 $2.60 $2.69 $2.69 12,600
2020-07-09 $2.95 $2.97 $2.73 $2.75 $2.75 13,300
2020-07-08 $2.66 $2.94 $2.66 $2.94 $2.94 43,600
2020-07-07 $2.84 $2.88 $2.58 $2.70 $2.70 40,200
2020-07-06 $3.04 $3.07 $2.73 $2.89 $2.89 34,900
2020-07-02 $3.09 $3.12 $3.00 $3.03 $3.03 29,900
2020-07-01 $3.03 $3.12 $2.95 $3.04 $3.04 22,200
2020-06-30 $3.10 $3.10 $2.94 $3.04 $3.04 49,300
2020-06-29 $3.20 $3.21 $2.80 $3.10 $3.10 68,200
2020-06-26 $3.28 $3.31 $3.02 $3.09 $3.09 37,529
2020-06-25 $3.22 $3.22 $3.16 $3.20 $3.20 19,341
2020-06-24 $3.15 $3.29 $3.07 $3.15 $3.15 55,055
2020-06-23 $3.19 $3.39 $3.01 $3.06 $3.06 123,365
2020-06-22 $3.21 $3.21 $2.92 $3.10 $3.10 30,029
2020-06-19 $3.20 $3.32 $2.97 $3.10 $3.10 25,747
2020-06-18 $2.88 $3.21 $2.83 $3.20 $3.20 25,646
2020-06-17 $2.95 $3.06 $2.87 $2.88 $2.88 10,289
2020-06-16 $3.40 $3.40 $2.99 $3.04 $3.04 49,704
2020-06-15 $2.69 $3.21 $2.68 $3.20 $3.20 50,520
2020-06-12 $2.67 $2.81 $2.62 $2.77 $2.77 17,872
2020-06-11 $2.88 $2.91 $2.50 $2.60 $2.60 34,328
2020-06-10 $3.06 $3.06 $2.73 $3.00 $3.00 34,951
2020-06-09 $3.04 $3.10 $3.00 $3.10 $3.10 15,457
2020-06-08 $3.30 $3.30 $3.01 $3.13 $3.13 53,043
2020-06-05 $3.37 $3.50 $3.18 $3.20 $3.20 79,903
2020-06-04 $2.80 $3.14 $2.80 $3.12 $3.12 53,568
2020-06-03 $2.40 $2.78 $2.40 $2.67 $2.67 90,989
2020-06-02 $2.42 $2.54 $2.41 $2.41 $2.41 34,883
2020-06-01 $2.28 $2.44 $2.25 $2.43 $2.43 69,388
2020-05-29 $2.25 $2.37 $2.08 $2.28 $2.28 101,010
2020-05-28 $2.31 $2.39 $2.13 $2.26 $2.26 55,839
2020-05-27 $2.30 $2.39 $2.25 $2.29 $2.29 69,304
2020-05-26 $2.30 $2.48 $2.25 $2.40 $2.40 101,346
2020-05-22 $2.20 $2.44 $2.19 $2.40 $2.40 32,915
2020-05-21 $2.38 $2.50 $2.30 $2.30 $2.30 25,479
2020-05-20 $2.46 $2.51 $2.22 $2.38 $2.38 59,422
2020-05-19 $2.45 $2.60 $2.33 $2.42 $2.42 54,999
2020-05-18 $2.47 $2.49 $2.25 $2.38 $2.38 31,404
2020-05-15 $2.54 $2.65 $2.13 $2.37 $2.37 23,055
2020-05-14 $2.35 $2.50 $2.35 $2.43 $2.43 20,957
2020-05-13 $2.33 $2.50 $2.13 $2.23 $2.23 8,008
2020-05-12 $2.51 $2.69 $2.35 $2.37 $2.37 11,894
2020-05-11 $2.60 $2.79 $2.48 $2.48 $2.48 24,979
2020-05-08 $2.28 $2.62 $2.22 $2.50 $2.50 24,014
2020-05-07 $2.30 $2.30 $2.05 $2.20 $2.20 34,741
2020-05-06 $2.22 $2.25 $2.11 $2.22 $2.22 13,756
2020-05-05 $2.21 $2.34 $2.03 $2.07 $2.07 22,681
2020-05-04 $2.31 $2.37 $2.21 $2.29 $2.29 25,616
2020-05-01 $2.16 $2.38 $2.11 $2.11 $2.11 39,541
2020-04-30 $2.05 $2.32 $1.93 $2.06 $2.06 13,760
2020-04-29 $1.72 $2.04 $1.58 $1.90 $1.90 28,052
2020-04-28 $1.79 $1.79 $1.76 $1.78 $1.78 5,793
2020-04-27 $1.85 $1.85 $1.71 $1.85 $1.85 2,932
2020-04-24 $1.92 $1.95 $1.88 $1.91 $1.91 7,689
2020-04-23 $1.90 $1.95 $1.78 $1.89 $1.89 6,879
2020-04-22 $1.96 $1.99 $1.83 $1.85 $1.85 16,347
2020-04-21 $1.90 $1.91 $1.71 $1.90 $1.90 18,886
2020-04-20 $1.99 $2.08 $1.92 $1.92 $1.92 13,687
2020-04-17 $2.10 $2.10 $1.90 $1.90 $1.90 3,045
2020-04-16 $2.00 $2.09 $1.90 $1.90 $1.90 17,573
2020-04-15 $2.20 $2.20 $1.97 $2.00 $2.00 20,118
2020-04-14 $2.20 $2.39 $2.20 $2.24 $2.24 25,181
2020-04-13 $1.87 $2.11 $1.83 $2.07 $2.07 15,667
2020-04-09 $1.40 $2.08 $1.40 $1.79 $1.79 42,503
2020-04-08 $1.46 $1.51 $1.45 $1.46 $1.46 6,756
2020-04-07 $1.38 $1.51 $1.36 $1.50 $1.50 24,744
2020-04-06 $1.22 $1.36 $1.22 $1.36 $1.36 50,155
2020-04-03 $1.20 $1.28 $1.10 $1.18 $1.18 42,922
2020-04-02 $1.33 $1.33 $1.11 $1.17 $1.17 56,998
2020-04-01 $1.60 $1.60 $1.16 $1.18 $1.18 45,899
2020-03-31 $1.65 $1.74 $1.45 $1.57 $1.57 26,420
2020-03-30 $1.66 $1.66 $1.55 $1.58 $1.58 25,646
2020-03-27 $1.50 $1.62 $1.50 $1.50 $1.50 23,128
2020-03-26 $1.71 $1.71 $1.64 $1.64 $1.64 1,899
2020-03-25 $1.75 $1.80 $1.70 $1.71 $1.71 35,760
2020-03-24 $1.88 $1.88 $1.70 $1.71 $1.71 18,108
2020-03-23 $1.90 $1.97 $1.72 $1.76 $1.76 29,102
2020-03-20 $2.27 $2.27 $1.75 $1.75 $1.75 8,680
2020-03-19 $2.15 $2.15 $1.65 $2.02 $2.02 30,953
2020-03-18 $2.40 $2.43 $2.05 $2.13 $2.13 6,187
2020-03-17 $2.63 $2.69 $2.51 $2.52 $2.52 16,062
2020-03-16 $2.70 $2.92 $2.65 $2.70 $2.70 32,777
2020-03-13 $2.59 $2.85 $2.59 $2.85 $2.85 10,585
2020-03-12 $2.52 $2.54 $2.52 $2.54 $2.54 1,318
2020-03-11 $2.72 $2.74 $2.71 $2.74 $2.74 1,470
2020-03-10 $2.73 $3.01 $2.67 $2.87 $2.87 5,799
2020-03-09 $2.59 $2.88 $2.06 $2.88 $2.88 12,621
2020-03-06 $2.76 $2.76 $2.73 $2.73 $2.73 11,317
2020-03-05 $2.99 $2.99 $2.80 $2.80 $2.80 2,205
2020-03-04 $2.91 $2.91 $2.91 $2.91 $2.91 136
2020-03-03 $2.99 $2.99 $2.99 $2.99 $2.99 24
2020-03-02 $2.97 $3.00 $2.97 $2.99 $2.99 519
2020-02-28 $3.05 $3.05 $2.98 $2.98 $2.98 5,852
2020-02-27 $2.98 $3.04 $2.98 $3.00 $3.00 1,706
2020-02-26 $3.11 $3.11 $2.98 $2.99 $2.99 8,186
2020-02-25 $3.17 $3.17 $2.95 $3.00 $3.00 3,391
2020-02-24 $3.23 $3.23 $3.23 $3.23 $3.23 379
2020-02-21 $3.23 $3.23 $3.23 $3.23 $3.23 25
2020-02-20 $3.15 $3.23 $3.15 $3.23 $3.23 511
2020-02-19 $3.23 $3.23 $3.18 $3.18 $3.18 571
2020-02-18 $3.25 $3.25 $3.20 $3.20 $3.20 589
2020-02-14 $3.48 $3.48 $3.38 $3.38 $3.38 853
2020-02-13 $3.44 $3.45 $3.40 $3.40 $3.40 4,044
2020-02-12 $3.50 $3.50 $3.50 $3.50 $3.50 1,552
2020-02-11 $3.54 $3.55 $3.42 $3.52 $3.52 4,973
2020-02-10 $3.55 $3.55 $3.55 $3.55 $3.55 28
2020-02-07 $3.57 $3.57 $3.55 $3.55 $3.55 1,528
2020-02-06 $3.55 $3.55 $3.55 $3.55 $3.55 22
2020-02-05 $3.46 $3.55 $3.46 $3.55 $3.55 1,995
2020-02-04 $3.59 $3.65 $3.51 $3.58 $3.58 1,285
2020-02-03 $3.48 $3.64 $3.48 $3.60 $3.60 857
2020-01-31 $3.48 $3.57 $3.48 $3.57 $3.57 367
2020-01-30 $3.58 $3.58 $3.58 $3.58 $3.58 123
2020-01-29 $3.57 $3.58 $3.57 $3.58 $3.58 343
2020-01-28 $3.43 $3.57 $3.43 $3.49 $3.49 558
2020-01-27 $3.53 $3.53 $3.53 $3.53 $3.53 55
2020-01-24 $3.44 $3.54 $3.44 $3.53 $3.53 390
2020-01-23 $3.50 $3.50 $3.47 $3.48 $3.48 679
2020-01-22 $3.52 $3.56 $3.35 $3.36 $3.36 2,858
2020-01-21 $3.48 $3.52 $3.40 $3.41 $3.41 2,747
2020-01-17 $3.63 $3.63 $3.63 $3.63 $3.63 1
2020-01-16 $3.55 $3.64 $3.55 $3.63 $3.63 18,879
2020-01-15 $3.58 $3.58 $3.48 $3.55 $3.55 17,741
2020-01-14 $3.66 $3.66 $3.66 $3.66 $3.66 110
2020-01-13 $3.67 $3.67 $3.65 $3.66 $3.66 954
2020-01-10 $3.66 $3.66 $3.66 $3.66 $3.66 51
2020-01-09 $3.69 $3.69 $3.66 $3.66 $3.66 302
2020-01-08 $3.64 $3.70 $3.64 $3.70 $3.70 2,620
2020-01-07 $3.63 $3.65 $3.63 $3.65 $3.65 2,600
2020-01-06 $3.64 $3.65 $3.61 $3.65 $3.65 633
2020-01-03 $3.62 $3.63 $3.59 $3.59 $3.59 1,784
2020-01-02 $3.45 $3.60 $3.45 $3.60 $3.60 1,511
2019-12-31 $3.58 $3.60 $3.56 $3.58 $3.58 1,579
2019-12-30 $3.42 $3.70 $3.22 $3.69 $3.69 11,378
2019-12-27 $3.49 $3.50 $3.45 $3.46 $3.46 967
2019-12-26 $3.54 $3.54 $3.31 $3.45 $3.45 10,168
2019-12-24 $3.69 $3.69 $3.44 $3.46 $3.46 4,064
2019-12-23 $3.29 $3.70 $3.14 $3.70 $3.70 28,494
2019-12-20 $3.53 $3.60 $3.35 $3.45 $3.45 14,182
2019-12-19 $3.37 $3.53 $3.37 $3.50 $3.50 13,835
2019-12-18 $3.05 $3.45 $2.94 $3.45 $3.45 45,159
2019-12-17 $3.01 $3.12 $3.00 $3.11 $3.11 14,036
2019-12-16 $3.15 $3.17 $2.78 $2.89 $2.89 5,501
2019-12-13 $3.09 $3.10 $3.00 $3.10 $3.10 1,389
2019-12-12 $2.89 $3.12 $2.89 $3.05 $3.05 10,975
2019-12-11 $2.95 $3.03 $2.95 $3.01 $3.01 2,440
2019-12-10 $2.90 $3.14 $2.85 $3.09 $3.09 1,006
2019-12-09 $3.02 $3.05 $2.93 $2.97 $2.97 6,276
2019-12-06 $3.25 $3.25 $3.08 $3.09 $3.09 6,624
2019-12-05 $3.08 $3.19 $3.08 $3.17 $3.17 2,752
2019-12-04 $2.90 $3.17 $2.90 $3.01 $3.01 24,117
2019-12-03 $2.91 $3.01 $2.91 $2.98 $2.98 340
2019-12-02 $3.09 $3.09 $2.90 $2.90 $2.90 3,682
2019-11-29 $2.99 $2.99 $2.87 $2.94 $2.94 1,354
2019-11-27 $3.00 $3.00 $2.93 $2.93 $2.93 2,553
2019-11-26 $3.04 $3.04 $3.01 $3.01 $3.01 309
2019-11-25 $3.25 $3.25 $3.09 $3.09 $3.09 1,391
2019-11-22 $3.18 $3.40 $3.18 $3.27 $3.27 7,865
2019-11-21 $3.17 $3.19 $3.05 $3.13 $3.13 46,083
2019-11-20 $2.90 $3.20 $2.81 $3.06 $3.06 53,459
2019-11-19 $3.05 $3.05 $2.96 $3.01 $3.01 5,079
2019-11-18 $3.02 $3.15 $3.01 $3.02 $3.02 14,504
2019-11-15 $2.81 $2.85 $2.70 $2.85 $2.85 510
2019-11-14 $2.80 $2.80 $2.79 $2.79 $2.79 8,634
2019-11-13 $2.90 $3.09 $2.90 $2.94 $2.94 6,173
2019-11-12 $2.94 $3.04 $2.89 $2.89 $2.89 24,495
2019-11-11 $2.73 $2.89 $2.73 $2.89 $2.89 1,220
2019-11-08 $2.73 $2.77 $2.66 $2.70 $2.70 2,271
2019-11-07 $2.64 $2.79 $2.64 $2.74 $2.74 1,498
2019-11-06 $2.71 $2.71 $2.67 $2.67 $2.67 515
2019-11-05 $2.72 $2.80 $2.58 $2.64 $2.64 6,254
2019-11-04 $2.59 $2.65 $2.57 $2.65 $2.65 13,727
2019-11-01 $2.52 $2.65 $2.50 $2.65 $2.65 18,588
2019-10-31 $2.66 $2.67 $2.60 $2.67 $2.67 556
2019-10-30 $2.61 $2.67 $2.61 $2.64 $2.64 1,136
2019-10-29 $2.69 $2.69 $2.55 $2.55 $2.55 24,016
2019-10-28 $2.70 $2.72 $2.57 $2.63 $2.63 21,402
2019-10-25 $2.64 $2.72 $2.59 $2.67 $2.67 27,346
2019-10-24 $2.55 $2.71 $2.55 $2.57 $2.57 18,372
2019-10-23 $2.53 $2.57 $2.53 $2.55 $2.55 620
2019-10-22 $2.60 $2.60 $2.57 $2.57 $2.57 351
2019-10-21 $2.73 $2.73 $2.56 $2.56 $2.56 23,018
2019-10-18 $2.72 $2.74 $2.62 $2.74 $2.74 1,062
2019-10-17 $2.69 $2.70 $2.69 $2.70 $2.70 398
2019-10-16 $2.88 $2.88 $2.78 $2.78 $2.78 461
2019-10-15 $2.74 $2.91 $2.74 $2.88 $2.88 2,819
2019-10-14 $2.81 $2.81 $2.81 $2.81 $2.81 2
2019-10-11 $2.59 $2.81 $2.59 $2.81 $2.81 1,090
2019-10-10 $2.89 $2.90 $2.65 $2.72 $2.72 5,682
2019-10-09 $2.95 $2.95 $2.83 $2.85 $2.85 2,592
2019-10-08 $2.86 $2.99 $2.85 $2.85 $2.85 1,804
2019-10-07 $3.18 $3.28 $2.94 $2.96 $2.96 3,933
2019-10-04 $3.19 $3.19 $3.15 $3.15 $3.15 2,047
2019-10-03 $3.13 $3.13 $3.01 $3.12 $3.12 713
2019-10-02 $3.07 $3.25 $3.07 $3.08 $3.08 1,549
2019-10-01 $3.14 $3.18 $3.11 $3.16 $3.16 1,470
2019-09-30 $3.20 $3.20 $2.78 $3.05 $3.05 15,060
2019-09-27 $3.48 $3.53 $3.28 $3.30 $3.30 7,327
2019-09-26 $3.32 $3.55 $3.31 $3.55 $3.55 1,827
2019-09-25 $3.35 $3.45 $3.29 $3.29 $3.29 5,780
2019-09-24 $3.58 $3.58 $3.40 $3.41 $3.41 3,171
2019-09-23 $3.23 $3.56 $3.23 $3.45 $3.45 4,057
2019-09-20 $3.15 $3.48 $2.99 $3.37 $3.37 19,208
2019-09-19 $3.05 $3.26 $3.00 $3.22 $3.22 12,929
2019-09-18 $3.47 $3.62 $3.10 $3.10 $3.10 10,839
2019-09-17 $3.24 $3.57 $3.17 $3.55 $3.55 8,289
2019-09-16 $3.83 $3.83 $3.26 $3.26 $3.26 4,570
2019-09-13 $3.63 $3.75 $3.63 $3.64 $3.64 2,261
2019-09-12 $3.85 $3.97 $3.72 $3.73 $3.73 51,400
2019-09-11 $3.77 $3.85 $3.63 $3.84 $3.84 4,604
2019-09-10 $3.70 $3.70 $3.70 $3.70 $3.70 436
2019-09-09 $3.80 $3.83 $3.75 $3.78 $3.78 33,659
2019-09-06 $3.85 $3.85 $3.80 $3.80 $3.80 543
2019-09-05 $3.85 $3.85 $3.85 $3.85 $3.85 57
2019-09-04 $3.85 $3.85 $3.85 $3.85 $3.85 5,345
2019-09-03 $3.62 $3.88 $3.62 $3.85 $3.85 13,628
2019-08-30 $3.57 $3.66 $3.34 $3.66 $3.66 10,453
2019-08-29 $3.67 $3.69 $3.64 $3.64 $3.64 5,134
2019-08-28 $3.67 $3.68 $3.52 $3.52 $3.52 23,084
2019-08-27 $3.61 $3.61 $3.52 $3.52 $3.52 1,553
2019-08-26 $3.49 $3.62 $3.49 $3.56 $3.56 31,348
2019-08-23 $3.36 $3.40 $3.35 $3.40 $3.40 4,460
2019-08-22 $3.38 $3.38 $3.24 $3.35 $3.35 3,091
2019-08-21 $3.09 $3.38 $2.78 $3.38 $3.38 119,483
2019-08-20 $3.00 $3.23 $3.00 $3.23 $3.23 1,479
2019-08-19 $3.26 $3.26 $3.13 $3.13 $3.13 1,240
2019-08-16 $3.05 $3.14 $3.05 $3.10 $3.10 1,690
2019-08-15 $3.11 $3.11 $3.11 $3.11 $3.11 232
2019-08-14 $3.11 $3.11 $3.11 $3.11 $3.11 313
2019-08-13 $3.30 $3.40 $3.10 $3.15 $3.15 4,390
2019-08-12 $3.27 $3.40 $3.27 $3.40 $3.40 5,332
2019-08-09 $2.75 $3.34 $2.75 $3.32 $3.32 21,499
2019-08-08 $2.70 $2.70 $2.67 $2.67 $2.67 3,619
2019-08-07 $2.69 $2.72 $2.63 $2.72 $2.72 2,324
2019-08-06 $2.75 $2.75 $2.71 $2.73 $2.73 1,030
2019-08-05 $2.77 $2.77 $2.75 $2.75 $2.75 507
2019-08-02 $2.75 $2.81 $2.75 $2.81 $2.81 2,447
2019-08-01 $2.90 $2.90 $2.90 $2.90 $2.90 23
2019-07-31 $2.95 $2.95 $2.90 $2.90 $2.90 4,216
2019-07-30 $2.95 $2.95 $2.81 $2.95 $2.95 972
2019-07-29 $2.79 $2.91 $2.79 $2.85 $2.85 4,642
2019-07-26 $2.80 $2.84 $2.80 $2.82 $2.82 970
2019-07-25 $2.79 $2.79 $2.79 $2.79 $2.79 65
2019-07-24 $2.64 $2.79 $2.64 $2.79 $2.79 945
2019-07-23 $2.77 $2.77 $2.77 $2.77 $2.77 589
2019-07-22 $2.72 $2.72 $2.72 $2.72 $2.72 173
2019-07-19 $2.72 $2.72 $2.72 $2.72 $2.72 132
2019-07-18 $2.92 $2.92 $2.77 $2.80 $2.80 810
2019-07-17 $2.78 $2.78 $2.78 $2.78 $2.78 779
2019-07-16 $2.80 $2.81 $2.75 $2.76 $2.76 594
2019-07-15 $2.81 $2.81 $2.75 $2.75 $2.75 1,326
2019-07-12 $2.86 $2.91 $2.81 $2.81 $2.81 5,195
2019-07-11 $2.82 $2.84 $2.82 $2.84 $2.84 713
2019-07-10 $2.82 $2.82 $2.77 $2.78 $2.78 6,380
2019-07-09 $2.73 $2.80 $2.70 $2.70 $2.70 964
2019-07-08 $2.68 $2.72 $2.67 $2.72 $2.72 1,026
2019-07-05 $2.61 $2.73 $2.61 $2.73 $2.73 2,515
2019-07-03 $2.55 $2.62 $2.49 $2.58 $2.58 4,078
2019-07-02 $2.41 $2.43 $2.37 $2.43 $2.43 4,340
2019-07-01 $2.34 $2.43 $2.34 $2.35 $2.35 6,918
2019-06-28 $2.44 $2.48 $2.20 $2.20 $2.20 14,478
2019-06-27 $2.50 $2.79 $2.44 $2.44 $2.44 11,249
2019-06-26 $2.55 $2.56 $2.45 $2.45 $2.45 3,952
2019-06-25 $2.58 $2.58 $2.52 $2.52 $2.52 1,213
2019-06-24 $2.50 $2.59 $2.46 $2.58 $2.58 1,609
2019-06-21 $2.60 $2.60 $2.57 $2.57 $2.57 1,712
2019-06-20 $2.66 $2.66 $2.48 $2.48 $2.48 1,532
2019-06-19 $2.60 $2.60 $2.60 $2.60 $2.60 160
2019-06-18 $2.65 $2.66 $2.60 $2.60 $2.60 7,653
2019-06-17 $2.64 $2.64 $2.64 $2.64 $2.64 41
2019-06-14 $2.69 $2.69 $2.64 $2.64 $2.64 2,048
2019-06-13 $2.70 $2.70 $2.69 $2.69 $2.69 441
2019-06-12 $2.78 $2.78 $2.78 $2.78 $2.78 113
2019-06-11 $2.80 $2.80 $2.78 $2.78 $2.78 4,843
2019-06-10 $2.70 $2.84 $2.70 $2.81 $2.81 1,000
2019-06-07 $2.91 $2.91 $2.76 $2.76 $2.76 2,170
2019-06-06 $2.93 $2.93 $2.93 $2.93 $2.93 80
2019-06-05 $2.94 $2.94 $2.93 $2.93 $2.93 1,546
2019-06-04 $3.00 $3.00 $2.93 $2.93 $2.93 1,902
2019-06-03 $3.05 $3.05 $2.96 $3.00 $3.00 1,613
2019-05-31 $3.05 $3.05 $2.92 $2.92 $2.92 3,727
2019-05-30 $3.13 $3.14 $3.07 $3.07 $3.07 2,640
2019-05-29 $3.29 $3.30 $3.28 $3.28 $3.28 2,322
2019-05-28 $3.37 $3.37 $3.35 $3.35 $3.35 1,342
2019-05-24 $3.38 $3.45 $3.38 $3.45 $3.45 1,940
2019-05-23 $3.05 $3.30 $3.05 $3.30 $3.30 1,436
2019-05-22 $3.24 $3.26 $3.24 $3.25 $3.25 1,837
2019-05-21 $3.12 $3.12 $3.11 $3.11 $3.11 1,171
2019-05-20 $2.93 $3.13 $2.93 $3.13 $3.13 1,066
2019-05-17 $2.92 $2.98 $2.92 $2.98 $2.98 447
2019-05-16 $3.03 $3.03 $3.00 $3.00 $3.00 794
2019-05-15 $3.17 $3.17 $3.09 $3.09 $3.09 1,557
2019-05-14 $2.83 $3.38 $2.70 $3.20 $3.20 26,997
2019-05-13 $3.20 $3.20 $2.91 $2.91 $2.91 2,205
2019-05-10 $3.34 $3.34 $3.29 $3.29 $3.29 818
2019-05-09 $3.38 $3.38 $3.28 $3.28 $3.28 1,938
2019-05-08 $3.10 $3.33 $3.10 $3.29 $3.29 47,577
2019-05-07 $3.12 $3.22 $3.11 $3.15 $3.15 3,460
2019-05-06 $3.00 $3.11 $3.00 $3.03 $3.03 3,306
2019-05-03 $3.11 $3.11 $3.01 $3.01 $3.01 3,738
2019-05-02 $3.16 $3.22 $3.07 $3.15 $3.15 7,047
2019-05-01 $3.38 $3.39 $3.24 $3.24 $3.24 3,882
2019-04-30 $3.38 $3.38 $3.38 $3.38 $3.38 486
2019-04-29 $3.54 $3.54 $3.38 $3.38 $3.38 1,657
2019-04-26 $3.48 $3.51 $3.44 $3.45 $3.45 6,614
2019-04-25 $3.70 $3.70 $3.50 $3.50 $3.50 1,982
2019-04-24 $3.76 $3.77 $3.60 $3.60 $3.60 1,869
2019-04-23 $3.73 $3.81 $3.70 $3.76 $3.76 93,559
2019-04-22 $3.56 $3.73 $3.50 $3.73 $3.73 16,750
2019-04-18 $3.59 $3.61 $3.57 $3.57 $3.57 934
2019-04-17 $3.59 $3.65 $3.58 $3.60 $3.60 2,243
2019-04-16 $3.68 $3.68 $3.56 $3.56 $3.56 492
2019-04-15 $3.57 $3.57 $3.57 $3.57 $3.57 316
2019-04-12 $3.59 $3.60 $3.59 $3.59 $3.59 957
2019-04-11 $3.59 $3.68 $3.56 $3.56 $3.56 1,787
2019-04-10 $3.76 $3.76 $3.56 $3.56 $3.56 1,067
2019-04-09 $3.76 $3.76 $3.70 $3.70 $3.70 700
2019-04-08 $3.72 $3.83 $3.72 $3.75 $3.75 987
2019-04-05 $3.70 $3.70 $3.68 $3.68 $3.68 1,366
2019-04-04 $3.60 $3.70 $3.60 $3.70 $3.70 1,713
2019-04-03 $3.66 $3.66 $3.50 $3.57 $3.57 6,066
2019-04-02 $3.72 $3.72 $3.57 $3.58 $3.58 4,031
2019-04-01 $3.69 $3.80 $3.67 $3.71 $3.71 2,483
2019-03-29 $3.51 $3.59 $3.51 $3.57 $3.57 2,349
2019-03-28 $3.54 $3.68 $3.54 $3.55 $3.55 6,147
2019-03-27 $3.67 $3.84 $3.63 $3.68 $3.68 7,644
2019-03-26 $3.77 $3.82 $3.70 $3.79 $3.79 1,966
2019-03-25 $3.88 $3.89 $3.58 $3.71 $3.71 3,204
2019-03-22 $3.90 $3.90 $3.75 $3.75 $3.75 3,688
2019-03-21 $3.77 $3.94 $3.75 $3.89 $3.89 3,843
2019-03-20 $3.94 $3.94 $3.81 $3.84 $3.84 799
2019-03-19 $3.88 $3.95 $3.85 $3.86 $3.86 9,730
2019-03-18 $3.98 $4.00 $3.88 $3.89 $3.89 12,014
2019-03-15 $3.77 $4.04 $3.77 $3.95 $3.95 7,364
2019-03-14 $3.86 $4.20 $3.86 $3.90 $3.90 19,798
2019-03-13 $4.02 $4.05 $3.97 $4.00 $4.00 32,391
2019-03-12 $4.06 $4.09 $3.82 $4.07 $4.07 8,357
2019-03-11 $3.94 $4.08 $3.94 $4.05 $4.05 14,041
2019-03-08 $4.18 $4.20 $4.05 $4.10 $4.10 1,837
2019-03-07 $4.46 $4.46 $4.18 $4.25 $4.25 16,934
2019-03-06 $4.13 $4.28 $4.12 $4.25 $4.25 10,995
2019-03-05 $4.35 $4.39 $4.08 $4.10 $4.10 10,823
2019-03-04 $3.97 $4.35 $3.97 $4.18 $4.18 9,690
2019-03-01 $3.95 $3.97 $3.95 $3.96 $3.96 3,565
2019-02-28 $3.90 $3.95 $3.90 $3.92 $3.92 6,868
2019-02-27 $3.97 $3.97 $3.78 $3.92 $3.92 11,659
2019-02-26 $3.76 $3.90 $3.76 $3.83 $3.83 2,876
2019-02-25 $3.67 $3.82 $3.67 $3.73 $3.73 23,089
2019-02-22 $3.62 $3.70 $3.62 $3.70 $3.70 590
2019-02-21 $3.66 $3.72 $3.63 $3.70 $3.70 2,618
2019-02-20 $3.30 $3.77 $3.28 $3.64 $3.64 25,919
2019-02-19 $3.28 $3.37 $3.11 $3.15 $3.15 7,716
2019-02-15 $3.24 $3.25 $3.18 $3.18 $3.18 575
2019-02-14 $3.34 $3.34 $2.85 $3.14 $3.14 25,272
2019-02-13 $3.28 $3.33 $3.24 $3.28 $3.28 23,103
2019-02-12 $3.06 $3.21 $2.98 $3.11 $3.11 7,421
2019-02-11 $3.00 $3.00 $2.88 $2.95 $2.95 1,031
2019-02-08 $3.05 $3.09 $2.88 $2.99 $2.99 10,559
2019-02-07 $3.03 $3.10 $2.95 $3.10 $3.10 2,925
2019-02-06 $3.00 $3.07 $2.91 $3.04 $3.04 2,062
2019-02-05 $2.98 $3.02 $2.85 $2.85 $2.85 5,826
2019-02-04 $3.01 $3.10 $2.92 $3.02 $3.02 11,197
2019-02-01 $3.11 $3.11 $3.05 $3.09 $3.09 1,389
2019-01-31 $3.25 $3.36 $3.15 $3.15 $3.15 1,950
2019-01-30 $3.05 $3.28 $3.05 $3.28 $3.28 18,772
2019-01-29 $3.15 $3.27 $3.00 $3.01 $3.01 4,112
2019-01-28 $2.93 $3.18 $2.90 $3.01 $3.01 10,907
2019-01-25 $3.00 $3.22 $2.89 $3.00 $3.00 8,298
2019-01-24 $2.96 $3.11 $2.83 $3.00 $3.00 6,626
2019-01-23 $3.10 $3.14 $2.90 $2.90 $2.90 3,555
2019-01-22 $3.19 $3.25 $2.89 $3.08 $3.08 23,939
2019-01-18 $3.16 $3.34 $3.02 $3.25 $3.25 6,095
2019-01-17 $3.21 $3.28 $3.06 $3.17 $3.17 10,996
2019-01-16 $2.81 $3.23 $2.81 $3.19 $3.19 21,454
2019-01-15 $3.18 $3.32 $2.90 $2.90 $2.90 12,754
2019-01-14 $3.05 $3.22 $2.87 $3.20 $3.20 7,085
2019-01-11 $3.33 $3.34 $3.13 $3.20 $3.20 4,016
2019-01-10 $3.54 $3.55 $3.13 $3.36 $3.36 3,585
2019-01-09 $3.40 $3.59 $3.23 $3.59 $3.59 7,688
2019-01-08 $3.66 $3.66 $3.26 $3.36 $3.36 6,220
2019-01-07 $3.50 $3.68 $3.39 $3.66 $3.66 30,678
2019-01-04 $3.15 $3.49 $3.10 $3.49 $3.49 58,063
2019-01-03 $3.00 $3.29 $2.89 $2.96 $2.96 8,290
2019-01-02 $2.50 $3.00 $2.38 $2.99 $2.99 24,726
2018-12-31 $2.55 $2.65 $2.42 $2.42 $2.42 70,780
2018-12-28 $2.48 $2.74 $2.48 $2.58 $2.58 23,290
2018-12-27 $2.50 $2.62 $2.45 $2.46 $2.46 51,998
2018-12-26 $2.43 $2.79 $2.43 $2.57 $2.57 50,595
2018-12-24 $2.68 $2.68 $2.50 $2.50 $2.50 25,256
2018-12-21 $2.74 $2.77 $2.55 $2.56 $2.56 16,687
2018-12-20 $2.88 $2.95 $2.60 $2.61 $2.61 18,653
2018-12-19 $2.88 $2.91 $2.80 $2.81 $2.81 12,616
2018-12-18 $2.67 $2.89 $2.67 $2.78 $2.78 20,151
2018-12-17 $3.01 $3.03 $2.75 $2.76 $2.76 40,173
2018-12-14 $3.06 $3.19 $3.02 $3.03 $3.03 41,668
2018-12-13 $3.06 $3.11 $2.90 $3.11 $3.11 18,941
2018-12-12 $3.34 $3.35 $2.93 $3.08 $3.08 40,744
2018-12-11 $2.87 $3.80 $2.87 $3.34 $3.34 183,196
2018-12-10 $2.84 $2.91 $2.70 $2.88 $2.88 57,424
2018-12-07 $2.97 $3.15 $2.80 $2.80 $2.80 34,301
2018-12-06 $2.99 $3.12 $2.86 $2.95 $2.95 24,025
2018-12-04 $3.10 $3.14 $2.99 $3.00 $3.00 15,616
2018-12-03 $3.33 $3.33 $3.16 $3.16 $3.16 6,441
2018-11-30 $3.33 $3.50 $3.21 $3.25 $3.25 48,860
2018-11-29 $3.52 $3.56 $3.31 $3.42 $3.42 15,021
2018-11-28 $3.56 $3.56 $3.40 $3.40 $3.40 34,259
2018-11-27 $3.85 $3.88 $3.54 $3.55 $3.55 31,557
2018-11-26 $3.56 $4.00 $3.56 $3.84 $3.84 26,874
2018-11-23 $3.94 $3.95 $3.50 $3.55 $3.55 10,777
2018-11-21 $4.00 $4.00 $3.91 $3.91 $3.91 8,774
2018-11-20 $4.49 $4.50 $3.95 $3.98 $3.98 22,820
2018-11-19 $4.49 $4.57 $4.49 $4.55 $4.55 6,588
2018-11-16 $4.89 $4.89 $4.34 $4.44 $4.44 119,747
2018-11-15 $5.20 $5.21 $4.80 $4.88 $4.88 11,113
2018-11-14 $5.25 $5.25 $5.04 $5.09 $5.09 7,692
2018-11-13 $5.24 $5.44 $4.79 $5.25 $5.25 22,265
2018-11-12 $5.85 $5.92 $5.16 $5.29 $5.29 49,698
2018-11-09 $5.90 $6.00 $5.83 $5.84 $5.84 22,144
2018-11-08 $5.68 $6.20 $5.68 $5.90 $5.90 70,311
2018-11-07 $5.76 $5.77 $5.59 $5.72 $5.72 2,439
2018-11-06 $5.68 $5.85 $5.68 $5.75 $5.75 13,370
2018-11-05 $5.78 $5.79 $5.70 $5.70 $5.70 2,265
2018-11-02 $5.66 $5.91 $5.60 $5.60 $5.60 20,429
2018-11-01 $5.63 $5.76 $5.48 $5.48 $5.48 10,750
2018-10-31 $5.79 $5.98 $5.42 $5.48 $5.48 20,873
2018-10-30 $5.57 $5.64 $5.57 $5.64 $5.64 524
2018-10-29 $5.43 $5.45 $5.35 $5.45 $5.45 6,984
2018-10-26 $5.31 $5.78 $5.22 $5.38 $5.38 2,090
2018-10-25 $5.69 $5.69 $5.49 $5.50 $5.50 10,101
2018-10-24 $5.89 $5.89 $5.70 $5.70 $5.70 8,480
2018-10-23 $6.32 $6.33 $6.00 $6.00 $6.00 2,898
2018-10-22 $6.35 $6.37 $6.33 $6.33 $6.33 8,701
2018-10-19 $6.48 $6.49 $6.20 $6.49 $6.49 962
2018-10-18 $6.54 $6.54 $6.54 $6.54 $6.54 28
2018-10-17 $6.30 $6.60 $6.30 $6.54 $6.54 4,749
2018-10-16 $6.13 $6.70 $6.12 $6.45 $6.45 18,787
2018-10-15 $6.87 $6.87 $6.11 $6.11 $6.11 15,036
2018-10-12 $7.03 $7.15 $6.80 $6.98 $6.98 14,563
2018-10-11 $7.25 $7.56 $7.06 $7.06 $7.06 2,730
2018-10-10 $7.15 $7.26 $7.10 $7.10 $7.10 1,510
2018-10-09 $7.31 $8.03 $7.20 $7.35 $7.35 42,340
2018-10-08 $7.38 $8.03 $7.23 $7.23 $7.23 35,289
2018-10-05 $7.35 $7.54 $7.18 $7.28 $7.28 13,219
2018-10-04 $7.54 $7.81 $7.17 $7.50 $7.50 22,391
2018-10-03 $7.52 $7.79 $7.45 $7.66 $7.66 4,259
2018-10-02 $6.95 $7.64 $6.92 $7.56 $7.56 31,593
2018-10-01 $7.06 $7.36 $6.94 $7.05 $7.05 6,209
2018-09-28 $7.24 $7.26 $6.94 $7.13 $7.13 14,353
2018-09-27 $7.26 $7.52 $7.26 $7.37 $7.37 768
2018-09-26 $7.25 $7.41 $7.10 $7.40 $7.40 1,047
2018-09-25 $6.97 $7.37 $6.90 $7.09 $7.09 31,498
2018-09-24 $7.21 $7.21 $7.00 $7.00 $7.00 839
2018-09-21 $7.03 $7.22 $7.01 $7.12 $7.12 3,188
2018-09-20 $7.28 $7.31 $7.03 $7.15 $7.15 14,379
2018-09-19 $7.38 $7.41 $7.28 $7.30 $7.30 4,228
2018-09-18 $7.35 $7.46 $7.35 $7.46 $7.46 1,121
2018-09-17 $7.44 $7.44 $7.35 $7.38 $7.38 1,597
2018-09-14 $7.77 $7.89 $7.47 $7.59 $7.59 3,954
2018-09-13 $7.59 $7.96 $7.55 $7.58 $7.58 10,734
2018-09-12 $7.82 $7.82 $7.31 $7.35 $7.35 12,374
2018-09-11 $7.55 $7.55 $7.50 $7.50 $7.50 1,359
2018-09-10 $7.74 $7.74 $7.36 $7.38 $7.38 2,584
2018-09-07 $7.84 $7.84 $7.55 $7.55 $7.55 2,825
2018-09-06 $7.96 $7.98 $7.74 $7.75 $7.75 5,999
2018-09-05 $8.04 $8.04 $7.84 $7.84 $7.84 2,123
2018-09-04 $8.44 $8.52 $7.16 $8.00 $8.00 67,400
2018-08-31 $8.36 $8.61 $8.36 $8.59 $8.59 490
2018-08-30 $8.80 $8.82 $8.46 $8.50 $8.50 4,177
2018-08-29 $8.60 $8.76 $8.56 $8.75 $8.75 2,382
2018-08-28 $8.48 $8.65 $8.31 $8.41 $8.41 18,089
2018-08-27 $8.08 $8.36 $7.80 $8.12 $8.12 37,393
2018-08-24 $7.86 $7.87 $7.65 $7.79 $7.79 2,247
2018-08-23 $7.53 $7.84 $7.39 $7.81 $7.81 11,585
2018-08-22 $6.90 $7.53 $6.90 $7.53 $7.53 74,598
2018-08-21 $7.00 $7.28 $6.76 $6.83 $6.83 22,650
2018-08-20 $7.16 $7.16 $7.00 $7.00 $7.00 10,288
2018-08-17 $7.01 $7.10 $6.89 $7.06 $7.06 8,958
2018-08-16 $7.18 $7.39 $7.15 $7.18 $7.18 9,716
2018-08-15 $7.19 $7.69 $7.00 $7.19 $7.19 30,159
2018-08-14 $7.54 $7.54 $6.92 $7.28 $7.28 55,148
2018-08-13 $7.41 $7.41 $7.26 $7.31 $7.31 9,052
2018-08-10 $8.03 $8.09 $7.56 $7.59 $7.59 18,038
2018-08-09 $8.20 $8.22 $7.72 $7.98 $7.98 9,935
2018-08-08 $9.63 $9.84 $8.26 $8.26 $8.26 23,262
2018-08-07 $9.79 $9.79 $9.55 $9.59 $9.59 2,686
2018-08-06 $9.38 $9.65 $9.35 $9.55 $9.55 1,119
2018-08-03 $9.32 $9.78 $9.24 $9.35 $9.35 13,747
2018-08-02 $10.10 $10.10 $9.01 $9.60 $9.60 57,758
2018-08-01 $10.12 $10.12 $10.12 $10.12 $10.12 164
2018-07-31 $10.35 $10.38 $10.12 $10.12 $10.12 6,435
2018-07-30 $10.50 $10.50 $10.24 $10.24 $10.24 6,117
2018-07-27 $10.39 $10.39 $10.37 $10.37 $10.37 426
2018-07-26 $10.25 $10.34 $10.22 $10.24 $10.24 5,234
2018-07-25 $10.65 $10.65 $10.35 $10.35 $10.35 10,252
2018-07-24 $10.77 $11.00 $10.77 $10.81 $10.81 3,119
2018-07-23 $10.95 $10.95 $10.75 $10.80 $10.80 871
2018-07-20 $11.00 $11.00 $10.90 $10.99 $10.99 979
2018-07-19 $11.06 $11.15 $11.00 $11.01 $11.01 1,009
2018-07-18 $11.00 $11.00 $11.00 $11.00 $11.00 256
2018-07-17 $11.01 $11.19 $11.01 $11.01 $11.01 2,388
2018-07-16 $11.00 $11.08 $11.00 $11.01 $11.01 4,190
2018-07-13 $11.21 $11.35 $11.03 $11.04 $11.04 7,697
2018-07-12 $11.09 $11.21 $11.01 $11.07 $11.07 6,657
2018-07-11 $11.21 $11.25 $10.86 $11.00 $11.00 8,235
2018-07-10 $10.93 $11.35 $10.93 $11.20 $11.20 8,674
2018-07-09 $10.84 $10.95 $10.66 $10.91 $10.91 7,693
2018-07-06 $10.89 $10.89 $10.89 $10.89 $10.89 356
2018-07-05 $10.99 $11.17 $10.97 $10.97 $10.97 1,334
2018-07-03 $11.04 $11.04 $10.91 $10.99 $10.99 641
2018-07-02 $10.99 $11.31 $10.85 $10.96 $10.96 2,214
2018-06-29 $11.14 $11.30 $11.05 $11.10 $11.10 3,160
2018-06-28 $11.32 $11.48 $11.15 $11.25 $11.25 10,447
2018-06-27 $11.50 $11.50 $11.19 $11.40 $11.40 6,767
2018-06-26 $11.27 $11.53 $11.15 $11.40 $11.40 35,906
2018-06-25 $11.18 $11.37 $10.89 $11.32 $11.32 15,194
2018-06-22 $11.31 $11.57 $11.23 $11.23 $11.23 8,714
2018-06-21 $11.48 $11.48 $11.15 $11.31 $11.31 3,672
2018-06-20 $11.30 $11.30 $11.01 $11.19 $11.19 4,141
2018-06-19 $10.87 $11.57 $10.87 $11.30 $11.30 21,619
2018-06-18 $11.02 $11.16 $10.84 $11.12 $11.12 32,674
2018-06-15 $11.22 $11.36 $11.09 $11.30 $11.30 27,970
2018-06-14 $10.71 $11.37 $10.71 $11.31 $11.31 29,228
2018-06-13 $11.44 $11.44 $10.90 $10.94 $10.94 23,356
2018-06-12 $11.67 $11.67 $11.15 $11.28 $11.28 29,211
2018-06-11 $11.20 $12.00 $11.20 $11.60 $11.60 56,509
2018-06-08 $11.36 $11.41 $11.00 $11.09 $11.09 35,342
2018-06-07 $11.18 $11.61 $11.14 $11.20 $11.20 19,028
2018-06-06 $11.00 $11.37 $10.79 $10.81 $10.81 7,595
2018-06-05 $11.01 $11.41 $10.81 $11.06 $11.06 10,642
2018-06-04 $10.98 $12.16 $10.98 $11.23 $11.23 25,861
2018-06-01 $11.00 $11.00 $10.71 $10.71 $10.71 5,075
2018-05-31 $10.85 $11.02 $10.79 $10.89 $10.89 4,123
2018-05-30 $10.73 $11.05 $10.68 $10.90 $10.90 6,510
2018-05-29 $10.74 $10.74 $10.20 $10.37 $10.37 13,911
2018-05-25 $10.46 $10.78 $10.23 $10.76 $10.76 2,335
2018-05-24 $10.92 $11.13 $10.40 $10.40 $10.40 59,349
2018-05-23 $10.97 $11.20 $10.55 $11.00 $11.00 38,300
2018-05-22 $11.05 $11.16 $10.84 $11.03 $11.03 29,076
2018-05-21 $11.13 $11.22 $10.85 $10.85 $10.85 15,171
2018-05-18 $10.54 $11.22 $10.54 $10.96 $10.96 46,930
2018-05-17 $10.30 $10.69 $10.25 $10.31 $10.31 5,218
2018-05-16 $10.64 $10.68 $10.35 $10.35 $10.35 2,851
2018-05-15 $10.65 $10.98 $10.46 $10.60 $10.60 13,362
2018-05-14 $10.22 $10.87 $10.22 $10.55 $10.55 42,393
2018-05-11 $9.99 $10.22 $9.76 $10.11 $10.11 51,835
2018-05-10 $9.48 $9.99 $9.41 $9.99 $9.99 30,857
2018-05-09 $9.10 $9.49 $8.90 $9.48 $9.48 9,079
2018-05-08 $9.42 $9.42 $8.86 $9.04 $9.04 11,598
2018-05-07 $8.88 $9.13 $8.51 $9.06 $9.06 26,916
2018-05-04 $9.05 $9.05 $8.63 $8.80 $8.80 6,187
2018-05-03 $9.05 $9.06 $9.05 $9.06 $9.06 235
2018-05-02 $8.92 $9.20 $8.90 $9.07 $9.07 10,415
2018-05-01 $8.88 $9.06 $8.58 $8.90 $8.90 14,717
2018-04-30 $9.21 $9.21 $8.80 $9.13 $9.13 2,055
2018-04-27 $9.24 $9.46 $9.20 $9.20 $9.20 30,398
2018-04-26 $9.71 $9.71 $8.76 $9.10 $9.10 20,566
2018-04-25 $8.94 $9.48 $8.94 $9.20 $9.20 57,853
2018-04-24 $9.40 $9.78 $8.90 $8.90 $8.90 16,094
2018-04-23 $9.21 $9.55 $8.93 $9.30 $9.30 14,949
2018-04-20 $9.47 $9.59 $9.27 $9.28 $9.28 1,905
2018-04-19 $9.52 $9.52 $9.52 $9.52 $9.52 124
2018-04-18 $9.64 $9.71 $9.32 $9.52 $9.52 2,342
2018-04-17 $9.70 $9.70 $9.34 $9.50 $9.50 4,541
2018-04-16 $9.61 $9.65 $9.31 $9.56 $9.56 9,471
2018-04-13 $9.36 $9.60 $9.36 $9.60 $9.60 633
2018-04-12 $9.69 $9.69 $9.69 $9.69 $9.69 229
2018-04-11 $9.55 $9.55 $9.55 $9.55 $9.55 540
2018-04-10 $9.36 $9.72 $9.34 $9.53 $9.53 2,555
2018-04-09 $9.32 $9.71 $9.32 $9.36 $9.36 3,811
2018-04-06 $9.35 $9.53 $9.29 $9.31 $9.31 10,376
2018-04-05 $9.43 $9.46 $9.20 $9.41 $9.41 10,486
2018-04-04 $8.97 $9.39 $8.97 $9.31 $9.31 17,259
2018-04-03 $9.12 $9.30 $9.01 $9.01 $9.01 5,182
2018-04-02 $9.14 $9.17 $8.81 $9.11 $9.11 5,619
2018-03-29 $9.15 $9.26 $9.15 $9.16 $9.16 2,159
2018-03-28 $9.00 $9.28 $8.93 $9.00 $9.00 4,423
2018-03-27 $9.04 $9.14 $8.92 $9.10 $9.10 3,035
2018-03-26 $9.42 $9.46 $8.98 $9.28 $9.28 12,456
2018-03-23 $9.44 $9.44 $9.35 $9.36 $9.36 6,750
2018-03-22 $9.47 $9.54 $9.24 $9.45 $9.45 5,559
2018-03-21 $9.54 $9.96 $9.45 $9.59 $9.59 25,261
2018-03-20 $9.10 $9.78 $9.10 $9.48 $9.48 21,811
2018-03-19 $9.05 $9.14 $8.95 $9.09 $9.09 10,376
2018-03-16 $8.64 $9.20 $8.51 $9.07 $9.07 46,363
2018-03-15 $8.62 $9.02 $8.52 $8.53 $8.53 33,625
2018-03-14 $8.75 $8.81 $8.50 $8.67 $8.67 6,576
2018-03-13 $8.88 $9.00 $8.61 $8.61 $8.61 2,716
2018-03-12 $9.20 $9.20 $8.75 $8.83 $8.83 8,634
2018-03-09 $8.86 $9.20 $8.81 $9.08 $9.08 14,160
2018-03-08 $8.98 $9.42 $8.89 $8.90 $8.90 30,838
2018-03-07 $8.83 $9.19 $8.83 $9.13 $9.13 7,553
2018-03-06 $9.39 $9.39 $8.66 $8.66 $8.66 4,758
2018-03-05 $8.93 $9.44 $8.93 $9.00 $9.00 23,113
2018-03-02 $8.49 $8.93 $8.48 $8.80 $8.80 5,222
2018-03-01 $9.01 $9.01 $8.50 $8.50 $8.50 6,473
2018-02-28 $8.99 $9.10 $8.71 $8.71 $8.71 3,253
2018-02-27 $9.04 $9.04 $9.04 $9.04 $9.04 426
2018-02-26 $9.00 $9.16 $8.82 $9.04 $9.04 14,104
2018-02-23 $9.02 $9.25 $9.02 $9.13 $9.13 1,697
2018-02-22 $9.18 $9.30 $9.03 $9.03 $9.03 4,905
2018-02-21 $8.86 $9.21 $8.86 $9.08 $9.08 4,080
2018-02-20 $9.19 $9.47 $8.92 $8.92 $8.92 19,672
2018-02-16 $8.95 $9.20 $8.95 $9.14 $9.14 13,527
2018-02-15 $8.73 $8.99 $8.57 $8.95 $8.95 7,828
2018-02-14 $8.73 $8.81 $8.56 $8.72 $8.72 6,852
2018-02-13 $8.56 $8.66 $8.52 $8.53 $8.53 19,635
2018-02-12 $8.86 $8.89 $8.56 $8.69 $8.69 17,552
2018-02-09 $8.81 $9.02 $8.52 $9.00 $9.00 29,090
2018-02-08 $8.93 $8.97 $8.60 $8.75 $8.75 3,803
2018-02-07 $8.83 $8.93 $8.56 $8.93 $8.93 9,715
2018-02-06 $8.73 $9.00 $8.63 $8.78 $8.78 12,997
2018-02-05 $8.90 $9.05 $8.44 $8.91 $8.91 15,756
2018-02-02 $8.55 $8.98 $8.55 $8.81 $8.81 16,313
2018-02-01 $8.40 $8.90 $8.27 $8.75 $8.75 33,232
2018-01-31 $0.86 $0.91 $0.83 $0.84 $8.42 17,002
2018-01-30 $0.91 $0.93 $0.83 $0.86 $8.60 21,828
2018-01-29 $0.95 $0.95 $0.90 $0.91 $9.05 4,916
2018-01-26 $0.95 $0.95 $0.89 $0.92 $9.15 10,240
2018-01-25 $0.94 $0.96 $0.91 $0.93 $9.29 12,138
2018-01-24 $1.03 $1.04 $0.92 $0.93 $9.32 22,281
2018-01-23 $0.97 $0.99 $0.96 $0.96 $9.60 6,571
2018-01-22 $0.99 $0.99 $0.93 $0.95 $9.50 6,489
2018-01-19 $1.03 $1.03 $0.92 $0.95 $9.50 16,487
2018-01-18 $1.03 $1.04 $1.00 $1.03 $10.30 13,257
2018-01-17 $1.05 $1.06 $0.99 $1.03 $10.30 12,162
2018-01-16 $1.03 $1.06 $1.01 $1.04 $10.40 39,338
2018-01-12 $1.02 $1.06 $0.96 $1.02 $10.20 25,655
2018-01-11 $0.94 $1.04 $0.94 $1.03 $10.30 11,192
2018-01-10 $0.95 $0.96 $0.94 $0.95 $9.50 3,158
2018-01-09 $0.97 $0.97 $0.92 $0.95 $9.48 5,025
2018-01-08 $0.92 $0.97 $0.92 $0.95 $9.50 6,078
2018-01-05 $0.97 $0.97 $0.89 $0.92 $9.20 17,611
2018-01-04 $0.95 $0.99 $0.94 $0.95 $9.50 97,139
2018-01-03 $0.97 $1.00 $0.92 $0.94 $9.40 2,379
2018-01-02 $0.91 $0.97 $0.91 $0.94 $9.40 4,974
2017-12-29 $0.95 $1.01 $0.94 $0.95 $9.49 18,231
2017-12-28 $0.93 $0.99 $0.90 $0.95 $9.51 17,556
2017-12-27 $0.96 $0.96 $0.90 $0.93 $9.30 8,443
2017-12-26 $0.90 $0.95 $0.90 $0.93 $9.30 18,193
2017-12-22 $0.94 $0.95 $0.90 $0.93 $9.30 13,040
2017-12-21 $0.88 $0.95 $0.87 $0.94 $9.37 19,595
2017-12-20 $0.91 $0.94 $0.85 $0.85 $8.50 11,849
2017-12-19 $0.93 $0.97 $0.90 $0.93 $9.30 28,294
2017-12-18 $0.96 $0.98 $0.92 $0.96 $9.60 22,388
2017-12-15 $0.96 $0.98 $0.92 $0.96 $9.58 20,257
2017-12-14 $0.95 $0.97 $0.92 $0.94 $9.43 15,174
2017-12-13 $0.94 $0.97 $0.94 $0.95 $9.54 10,003
2017-12-12 $0.97 $0.97 $0.93 $0.95 $9.52 14,298
2017-12-11 $0.99 $1.02 $0.93 $0.97 $9.74 4,572
2017-12-08 $1.00 $1.02 $0.97 $1.00 $10.00 4,335
2017-12-07 $1.00 $1.04 $0.96 $1.00 $10.00 20,290
2017-12-06 $1.04 $1.05 $0.96 $1.01 $10.05 10,746
2017-12-05 $1.05 $1.06 $1.01 $1.03 $10.30 6,140
2017-12-04 $1.04 $1.07 $1.00 $1.04 $10.40 5,238
2017-12-01 $1.00 $1.05 $1.00 $1.04 $10.40 4,928
2017-11-30 $1.05 $1.07 $0.98 $0.98 $9.81 17,675
2017-11-29 $1.05 $1.10 $1.02 $1.07 $10.70 5,230
2017-11-28 $1.07 $1.09 $1.04 $1.04 $10.40 661
2017-11-27 $1.04 $1.09 $1.04 $1.07 $10.70 7,799
2017-11-24 $1.00 $1.04 $1.00 $1.04 $10.40 1,771
2017-11-22 $1.02 $1.04 $0.98 $1.03 $10.30 10,047
2017-11-21 $1.03 $1.03 $1.00 $1.00 $10.00 3,803
2017-11-20 $1.01 $1.04 $0.98 $1.00 $10.00 2,064
2017-11-17 $1.01 $1.04 $0.99 $1.02 $10.20 10,166
2017-11-16 $1.01 $1.03 $0.98 $0.98 $9.80 6,097
2017-11-15 $0.99 $1.01 $0.98 $0.98 $9.80 12,687
2017-11-14 $0.99 $1.02 $0.98 $0.99 $9.90 2,621
2017-11-13 $1.03 $1.04 $0.98 $1.00 $10.00 8,230
2017-11-10 $1.04 $1.06 $1.02 $1.04 $10.40 4,411
2017-11-09 $1.06 $1.07 $1.02 $1.03 $10.30 9,412
2017-11-08 $1.05 $1.08 $1.03 $1.06 $10.60 8,805
2017-11-07 $1.05 $1.08 $1.05 $1.06 $10.60 10,762
2017-11-06 $1.07 $1.08 $1.04 $1.06 $10.60 14,193
2017-11-03 $1.08 $1.08 $1.05 $1.07 $10.70 2,175
2017-11-02 $1.04 $1.12 $1.02 $1.07 $10.70 96,699
2017-11-01 $0.99 $1.07 $0.99 $1.04 $10.40 6,558
2017-10-31 $0.98 $1.05 $0.98 $1.04 $10.40 6,301
2017-10-30 $1.03 $1.03 $0.97 $1.00 $10.00 2,292
2017-10-27 $1.01 $1.03 $0.94 $1.01 $10.10 13,467
2017-10-26 $1.01 $1.03 $1.00 $1.01 $10.10 2,576
2017-10-25 $1.05 $1.05 $1.00 $1.03 $10.30 356
2017-10-24 $1.03 $1.05 $1.02 $1.04 $10.40 2,598
2017-10-23 $1.00 $1.04 $1.00 $1.02 $10.20 4,600
2017-10-20 $1.01 $1.05 $1.01 $1.02 $10.20 9,923
2017-10-19 $1.03 $1.05 $1.01 $1.01 $10.10 4,762
2017-10-18 $1.03 $1.05 $1.01 $1.03 $10.30 10,474
2017-10-17 $1.04 $1.05 $1.03 $1.03 $10.30 208
2017-10-16 $1.06 $1.06 $1.01 $1.03 $10.30 9,930
2017-10-13 $1.07 $1.07 $1.03 $1.05 $10.50 8,406
2017-10-12 $1.05 $1.06 $1.03 $1.05 $10.50 744
2017-10-11 $1.04 $1.08 $1.03 $1.05 $10.50 4,480
2017-10-10 $1.01 $1.06 $1.01 $1.04 $10.40 5,550
2017-10-09 $1.02 $1.06 $1.01 $1.01 $10.10 2,925
2017-10-06 $1.06 $1.09 $1.00 $1.04 $10.40 5,176
2017-10-05 $1.02 $1.12 $1.02 $1.06 $10.60 19,759
2017-10-04 $1.04 $1.07 $1.01 $1.01 $10.10 4,313
2017-10-03 $1.03 $1.06 $0.99 $1.03 $10.30 8,690
2017-10-02 $1.04 $1.07 $0.95 $1.01 $10.10 15,826
2017-09-29 $1.03 $1.09 $0.98 $1.07 $10.70 16,591
2017-09-28 $0.99 $1.08 $0.94 $1.00 $10.00 29,470
2017-09-27 $0.94 $0.99 $0.90 $0.92 $9.20 5,394
2017-09-26 $0.88 $0.98 $0.88 $0.95 $9.50 13,128
2017-09-25 $0.91 $0.92 $0.87 $0.88 $8.80 6,356
2017-09-22 $0.88 $0.92 $0.88 $0.91 $9.13 6,520
2017-09-21 $0.90 $0.90 $0.87 $0.88 $8.84 3,867
2017-09-20 $0.91 $0.91 $0.86 $0.87 $8.70 5,457
2017-09-19 $0.87 $0.92 $0.87 $0.91 $9.06 9,906
2017-09-18 $0.87 $0.91 $0.87 $0.88 $8.85 1,999
2017-09-15 $0.91 $0.93 $0.87 $0.87 $8.67 18,261
2017-09-14 $0.84 $0.94 $0.84 $0.90 $9.00 12,265
2017-09-13 $0.85 $0.88 $0.83 $0.85 $8.48 8,392
2017-09-12 $0.93 $0.94 $0.83 $0.83 $8.34 6,453
2017-09-11 $0.86 $0.89 $0.85 $0.86 $8.55 5,208
2017-09-08 $0.89 $0.89 $0.85 $0.86 $8.62 1,911
2017-09-07 $0.90 $0.93 $0.85 $0.85 $8.54 5,297
2017-09-06 $0.86 $0.92 $0.86 $0.90 $9.00 1,220
2017-09-05 $0.88 $0.88 $0.85 $0.86 $8.64 3,371
2017-09-01 $0.89 $0.94 $0.86 $0.88 $8.79 2,583
2017-08-31 $0.93 $0.93 $0.89 $0.90 $8.98 3,678
2017-08-30 $0.89 $0.91 $0.86 $0.90 $9.00 5,230
2017-08-29 $0.85 $0.90 $0.83 $0.87 $8.70 2,343
2017-08-28 $0.89 $0.91 $0.85 $0.86 $8.60 5,929
2017-08-25 $0.90 $0.96 $0.85 $0.92 $9.17 7,411
2017-08-24 $0.85 $0.91 $0.85 $0.90 $8.99 2,779
2017-08-23 $0.85 $0.93 $0.85 $0.88 $8.80 8,979
2017-08-22 $0.84 $0.90 $0.84 $0.88 $8.80 4,924
2017-08-21 $0.90 $0.90 $0.83 $0.87 $8.70 4,448
2017-08-18 $0.86 $0.88 $0.82 $0.88 $8.83 8,270
2017-08-17 $0.86 $0.90 $0.80 $0.86 $8.60 13,300
2017-08-16 $0.77 $0.81 $0.77 $0.80 $8.03 5,322
2017-08-15 $0.79 $0.80 $0.74 $0.77 $7.70 6,682
2017-08-14 $0.89 $0.89 $0.79 $0.81 $8.10 5,928
2017-08-11 $0.85 $0.86 $0.73 $0.76 $7.62 39,200
2017-08-10 $0.85 $0.85 $0.85 $0.85 $8.50 4,853
2017-08-09 $0.87 $0.92 $0.86 $0.86 $8.60 9,012
2017-08-08 $0.90 $0.90 $0.85 $0.87 $8.70 20,840
2017-08-07 $0.92 $0.93 $0.90 $0.90 $9.00 9,205
2017-08-04 $0.93 $0.95 $0.93 $0.93 $9.30 4,212
2017-08-03 $0.95 $0.97 $0.93 $0.93 $9.30 5,341
2017-08-02 $0.95 $0.99 $0.94 $0.94 $9.40 6,838
2017-08-01 $0.95 $1.00 $0.95 $0.95 $9.50 2,994
2017-07-31 $0.95 $1.00 $0.95 $0.97 $9.65 2,960
2017-07-28 $1.01 $1.01 $0.95 $0.96 $9.57 10,714
2017-07-27 $1.01 $1.02 $0.97 $0.98 $9.80 2,088
2017-07-26 $1.00 $1.01 $0.98 $0.98 $9.80 7,884
2017-07-25 $1.02 $1.04 $1.00 $1.00 $10.00 3,384
2017-07-24 $1.05 $1.05 $0.99 $1.00 $10.00 2,479
2017-07-21 $1.05 $1.07 $1.00 $1.00 $10.00 22,575
2017-07-20 $1.04 $1.07 $0.98 $1.04 $10.40 18,235
2017-07-19 $1.03 $1.08 $1.02 $1.04 $10.40 8,398
2017-07-18 $1.01 $1.03 $1.01 $1.03 $10.30 2,802
2017-07-17 $1.00 $1.04 $0.97 $1.01 $10.10 13,586
2017-07-14 $1.00 $1.02 $0.95 $0.97 $9.70 13,341
2017-07-13 $1.02 $1.03 $0.97 $1.01 $10.10 4,988
2017-07-12 $1.00 $1.01 $0.97 $1.00 $9.98 7,773
2017-07-11 $1.03 $1.03 $0.97 $0.98 $9.80 13,377
2017-07-10 $0.98 $1.07 $0.97 $1.06 $10.60 12,252
2017-07-07 $0.97 $1.03 $0.95 $0.98 $9.80 4,476
2017-07-06 $0.97 $0.97 $0.93 $0.95 $9.50 11,790
2017-07-05 $1.03 $1.05 $0.97 $0.99 $9.90 7,604
2017-07-03 $1.03 $1.07 $1.00 $1.02 $10.20 6,068
2017-06-30 $1.04 $1.07 $1.00 $1.03 $10.30 12,736
2017-06-29 $1.05 $1.07 $1.03 $1.05 $10.50 8,929
2017-06-28 $1.03 $1.08 $1.03 $1.05 $10.50 12,631
2017-06-27 $1.01 $1.04 $0.99 $1.03 $10.30 6,092
2017-06-26 $0.98 $1.02 $0.97 $1.00 $10.00 10,382
2017-06-23 $1.00 $1.03 $0.96 $0.97 $9.70 8,373
2017-06-22 $0.98 $1.00 $0.95 $0.97 $9.70 12,316
2017-06-21 $0.99 $1.04 $0.98 $0.98 $9.80 20,932
2017-06-20 $1.02 $1.04 $0.96 $0.97 $9.70 33,384
2017-06-19 $1.11 $1.11 $0.95 $0.98 $9.80 126,440
2017-06-16 $1.12 $1.13 $0.95 $1.11 $11.10 24,010
2017-06-15 $1.15 $1.15 $1.11 $1.11 $11.10 5,895
2017-06-14 $1.14 $1.17 $1.14 $1.14 $11.40 6,977
2017-06-13 $1.19 $1.19 $1.12 $1.15 $11.50 17,505
2017-06-12 $1.15 $1.22 $1.14 $1.16 $11.60 9,562
2017-06-09 $1.38 $1.38 $1.13 $1.21 $12.10 54,168
2017-06-08 $1.41 $1.43 $1.38 $1.38 $13.80 13,516
2017-06-07 $1.33 $1.44 $1.32 $1.40 $14.00 63,880
2017-06-06 $1.30 $1.34 $1.30 $1.30 $13.00 1,887
2017-06-05 $1.35 $1.35 $1.30 $1.30 $13.00 2,379
2017-06-02 $1.36 $1.36 $1.31 $1.32 $13.20 3,490
2017-06-01 $1.30 $1.35 $1.30 $1.33 $13.30 8,394
2017-05-31 $1.28 $1.32 $1.27 $1.28 $12.80 14,542
2017-05-30 $1.29 $1.30 $1.27 $1.28 $12.80 2,864
2017-05-26 $1.25 $1.28 $1.25 $1.27 $12.70 1,362
2017-05-25 $1.26 $1.29 $1.25 $1.26 $12.60 4,344
2017-05-24 $1.26 $1.28 $1.25 $1.26 $12.60 50
2017-05-23 $1.26 $1.29 $1.25 $1.25 $12.50 35
2017-05-22 $1.31 $1.34 $1.28 $1.29 $12.90 2,777
2017-05-19 $1.28 $1.34 $1.25 $1.28 $12.80 4,428
2017-05-18 $1.27 $1.29 $1.25 $1.28 $12.80 4,348
2017-05-17 $1.25 $1.30 $1.25 $1.27 $12.70 4,521
2017-05-16 $1.31 $1.32 $1.26 $1.30 $13.00 4,726
2017-05-15 $1.31 $1.35 $1.30 $1.33 $13.30 4,278
2017-05-12 $1.30 $1.36 $1.27 $1.29 $12.90 8,232
2017-05-11 $1.38 $1.40 $1.31 $1.32 $13.20 8,017
2017-05-10 $1.37 $1.41 $1.34 $1.37 $13.70 5,447
2017-05-09 $1.36 $1.42 $1.30 $1.38 $13.80 5,373
2017-05-08 $1.37 $1.37 $1.33 $1.36 $13.60 3,769
2017-05-05 $1.32 $1.36 $1.30 $1.34 $13.40 2,709
2017-05-04 $1.35 $1.38 $1.30 $1.32 $13.20 2,473
2017-05-03 $1.33 $1.40 $1.32 $1.35 $13.50 2,619
2017-05-02 $1.40 $1.43 $1.32 $1.33 $13.30 8,360
2017-05-01 $1.37 $1.45 $1.35 $1.41 $14.10 10,297
2017-04-28 $1.40 $1.42 $1.35 $1.36 $13.60 6,604
2017-04-27 $1.47 $1.48 $1.40 $1.40 $14.00 3,981
2017-04-26 $1.42 $1.50 $1.41 $1.47 $14.70 64,062
2017-04-25 $1.43 $1.46 $1.41 $1.42 $14.20 6,836
2017-04-24 $1.41 $1.45 $1.41 $1.42 $14.20 7,452
2017-04-21 $1.33 $1.41 $1.33 $1.40 $14.00 11,979
2017-04-20 $1.32 $1.36 $1.30 $1.34 $13.40 10,248
2017-04-19 $1.38 $1.38 $1.31 $1.32 $13.20 34,326
2017-04-18 $1.30 $1.41 $1.28 $1.38 $13.80 19,838
2017-04-17 $1.28 $1.30 $1.24 $1.24 $12.40 7,031
2017-04-13 $1.29 $1.33 $1.24 $1.28 $12.80 9,639
2017-04-12 $1.35 $1.36 $1.30 $1.31 $13.10 2,855
2017-04-11 $1.33 $1.39 $1.29 $1.35 $13.50 7,766
2017-04-10 $1.31 $1.35 $1.23 $1.33 $13.30 33,050
2017-04-07 $1.26 $1.36 $1.26 $1.30 $13.00 19,298
2017-04-06 $1.34 $1.34 $1.26 $1.29 $12.90 14,344
2017-04-05 $1.34 $1.37 $1.33 $1.33 $13.30 5,245
2017-04-04 $1.39 $1.39 $1.33 $1.33 $13.30 12,959
2017-04-03 $1.36 $1.46 $1.36 $1.40 $14.00 19,113
2017-03-31 $1.38 $1.44 $1.34 $1.40 $14.00 8,635
2017-03-30 $1.41 $1.42 $1.36 $1.36 $13.60 3,511
2017-03-29 $1.38 $1.43 $1.36 $1.42 $14.20 9,700
2017-03-28 $1.35 $1.41 $1.34 $1.38 $13.80 6,024
2017-03-27 $1.41 $1.41 $1.35 $1.35 $13.50 3,016
2017-03-24 $1.40 $1.41 $1.37 $1.39 $13.90 2,548
2017-03-23 $1.39 $1.41 $1.36 $1.40 $14.00 4,714
2017-03-22 $1.40 $1.44 $1.38 $1.39 $13.90 11,157
2017-03-21 $1.46 $1.47 $1.40 $1.42 $14.20 7,082
2017-03-20 $1.39 $1.48 $1.38 $1.46 $14.60 18,365
2017-03-17 $1.45 $1.49 $1.29 $1.36 $13.60 54,072
2017-03-16 $1.46 $1.49 $1.45 $1.45 $14.50 5,486
2017-03-15 $1.46 $1.54 $1.45 $1.49 $14.90 9,784
2017-03-14 $1.45 $1.47 $1.42 $1.44 $14.40 3,672
2017-03-13 $1.44 $1.47 $1.43 $1.45 $14.50 5,121
2017-03-10 $1.51 $1.51 $1.42 $1.42 $14.20 9,732
2017-03-09 $1.55 $1.55 $1.45 $1.47 $14.70 11,283
2017-03-08 $1.53 $1.56 $1.51 $1.56 $15.60 6,720
2017-03-07 $1.52 $1.54 $1.51 $1.52 $15.20 6,030
2017-03-06 $1.49 $1.54 $1.49 $1.52 $15.20 14,534
2017-03-03 $1.48 $1.54 $1.44 $1.51 $15.10 21,833
2017-03-02 $1.55 $1.55 $1.50 $1.51 $15.10 6,418
2017-03-01 $1.55 $1.60 $1.54 $1.58 $15.80 14,878
2017-02-28 $1.60 $1.60 $1.50 $1.55 $15.50 15,128
2017-02-27 $1.58 $1.60 $1.58 $1.60 $16.00 5,809
2017-02-24 $1.55 $1.61 $1.51 $1.56 $15.60 6,787
2017-02-23 $1.58 $1.62 $1.56 $1.57 $15.70 8,238
2017-02-22 $1.62 $1.62 $1.55 $1.57 $15.70 12,139
2017-02-21 $1.60 $1.63 $1.60 $1.63 $16.30 6,428
2017-02-17 $1.63 $1.65 $1.58 $1.59 $15.90 4,325
2017-02-16 $1.58 $1.64 $1.57 $1.60 $16.00 6,762
2017-02-15 $1.61 $1.65 $1.56 $1.63 $16.30 6,856
2017-02-14 $1.65 $1.65 $1.55 $1.61 $16.10 9,659
2017-02-13 $1.60 $1.63 $1.59 $1.59 $15.90 9,698
2017-02-10 $1.63 $1.63 $1.58 $1.62 $16.20 8,289
2017-02-09 $1.57 $1.65 $1.57 $1.63 $16.30 14,955
2017-02-08 $1.54 $1.60 $1.49 $1.57 $15.70 15,780
2017-02-07 $1.65 $1.65 $1.56 $1.58 $15.80 6,859
2017-02-06 $1.62 $1.65 $1.61 $1.64 $16.40 12,072
2017-02-03 $1.59 $1.65 $1.48 $1.64 $16.40 29,044
2017-02-02 $1.65 $1.65 $1.57 $1.60 $16.00 12,705
2017-02-01 $1.58 $1.59 $1.56 $1.56 $15.60 9,431
2017-01-31 $1.54 $1.57 $1.54 $1.56 $15.60 5,142
2017-01-30 $1.61 $1.61 $1.52 $1.55 $15.50 20,878
2017-01-27 $1.55 $1.65 $1.52 $1.63 $16.30 15,350
2017-01-26 $1.57 $1.58 $1.55 $1.57 $15.70 4,671
2017-01-25 $1.62 $1.62 $1.56 $1.60 $16.00 2,608
2017-01-24 $1.52 $1.62 $1.52 $1.59 $15.90 11,279
2017-01-23 $1.47 $1.51 $1.47 $1.51 $15.10 4,313
2017-01-20 $1.45 $1.51 $1.44 $1.50 $15.00 8,382
2017-01-19 $1.58 $1.58 $1.43 $1.43 $14.30 21,659
2017-01-18 $1.53 $1.58 $1.50 $1.52 $15.20 15,940
2017-01-17 $1.56 $1.58 $1.50 $1.53 $15.30 6,906
2017-01-13 $1.56 $1.60 $1.56 $1.56 $15.60 3,381
2017-01-12 $1.58 $1.64 $1.53 $1.54 $15.40 5,246
2017-01-11 $1.52 $1.60 $1.51 $1.56 $15.60 11,514
2017-01-10 $1.53 $1.56 $1.53 $1.54 $15.40 4,317
2017-01-09 $1.51 $1.55 $1.49 $1.54 $15.40 8,555
2017-01-06 $1.54 $1.59 $1.53 $1.53 $15.30 12,621
2017-01-05 $1.48 $1.55 $1.48 $1.55 $15.50 16,881
2017-01-04 $1.51 $1.58 $1.50 $1.50 $15.00 51,885
2017-01-03 $1.52 $1.52 $1.47 $1.50 $15.00 25,762
2016-12-30 $1.46 $1.51 $1.36 $1.51 $15.10 170,566
2016-12-29 $1.48 $1.50 $1.46 $1.46 $14.60 14,994
2016-12-28 $1.50 $1.53 $1.47 $1.47 $14.70 21,070
2016-12-27 $1.52 $1.53 $1.48 $1.50 $15.00 13,850
2016-12-23 $1.45 $1.51 $1.44 $1.51 $15.10 11,226
2016-12-22 $1.48 $1.51 $1.46 $1.46 $14.60 11,554
2016-12-21 $1.47 $1.51 $1.41 $1.50 $15.00 13,027
2016-12-20 $1.45 $1.48 $1.40 $1.48 $14.80 19,527
2016-12-19 $1.50 $1.50 $1.43 $1.43 $14.30 11,835
2016-12-16 $1.51 $1.51 $1.46 $1.46 $14.60 12,867
2016-12-15 $1.43 $1.52 $1.40 $1.51 $15.10 25,064
2016-12-14 $1.48 $1.48 $1.38 $1.44 $14.40 21,506
2016-12-13 $1.43 $1.53 $1.43 $1.50 $15.00 16,770
2016-12-12 $1.55 $1.58 $1.43 $1.44 $14.40 31,454
2016-12-09 $1.54 $1.62 $1.52 $1.56 $15.60 31,050
2016-12-08 $1.49 $1.55 $1.46 $1.54 $15.40 141,862
2016-12-07 $1.50 $1.57 $1.45 $1.47 $14.70 31,594
2016-12-06 $1.55 $1.58 $1.50 $1.51 $15.10 31,982
2016-12-05 $1.51 $1.57 $1.48 $1.53 $15.30 35,751
2016-12-02 $1.48 $1.56 $1.46 $1.52 $15.20 34,688
2016-12-01 $1.50 $1.55 $1.45 $1.48 $14.80 62,601
2016-11-30 $1.85 $1.85 $1.45 $1.50 $15.00 88,538
2016-11-29 $1.81 $1.83 $1.71 $1.72 $17.20 10,814
2016-11-28 $1.79 $1.83 $1.76 $1.80 $18.00 18,337
2016-11-25 $1.79 $1.83 $1.77 $1.83 $18.30 5,489
2016-11-23 $1.70 $1.80 $1.66 $1.79 $17.90 17,702
2016-11-22 $1.66 $1.75 $1.61 $1.69 $16.90 23,812
2016-11-21 $1.61 $1.67 $1.60 $1.65 $16.50 19,916
2016-11-18 $1.61 $1.67 $1.53 $1.62 $16.20 16,504
2016-11-17 $1.51 $1.65 $1.51 $1.60 $16.00 26,584
2016-11-16 $1.42 $1.51 $1.39 $1.51 $15.10 38,487
2016-11-15 $1.39 $1.45 $1.37 $1.43 $14.30 24,027
2016-11-14 $1.39 $1.44 $1.38 $1.40 $14.00 38,412
2016-11-11 $1.36 $1.40 $1.33 $1.38 $13.80 11,076
2016-11-10 $1.38 $1.40 $1.34 $1.35 $13.50 9,852
2016-11-09 $1.30 $1.37 $1.25 $1.35 $13.50 12,386
2016-11-08 $1.41 $1.42 $1.32 $1.32 $13.20 22,494
2016-11-07 $1.41 $1.44 $1.40 $1.41 $14.10 15,168
2016-11-04 $1.35 $1.42 $1.33 $1.38 $13.80 18,325
2016-11-03 $1.26 $1.36 $1.26 $1.31 $13.10 36,785
2016-11-02 $1.29 $1.30 $1.28 $1.28 $12.80 30,747
2016-11-01 $1.37 $1.40 $1.25 $1.30 $13.00 642,453
2016-10-31 $1.38 $1.41 $1.36 $1.41 $14.10 48,161
2016-10-28 $1.38 $1.40 $1.36 $1.39 $13.90 58,631
2016-10-27 $1.45 $1.46 $1.38 $1.38 $13.80 58,517
2016-10-26 $1.42 $1.43 $1.40 $1.41 $14.10 17,297
2016-10-25 $1.48 $1.48 $1.39 $1.43 $14.30 63,523
2016-10-24 $1.50 $1.59 $1.48 $1.56 $15.60 11,880
2016-10-21 $1.50 $1.52 $1.48 $1.50 $15.00 7,956
2016-10-20 $1.52 $1.53 $1.46 $1.52 $15.20 12,521
2016-10-19 $1.53 $1.55 $1.50 $1.51 $15.10 6,571
2016-10-18 $1.55 $1.57 $1.50 $1.52 $15.20 3,053
2016-10-17 $1.53 $1.56 $1.53 $1.55 $15.50 8,933
2016-10-14 $1.57 $1.60 $1.48 $1.53 $15.30 24,140
2016-10-13 $1.63 $1.64 $1.55 $1.55 $15.50 14,872
2016-10-12 $1.70 $1.71 $1.62 $1.63 $16.30 7,699
2016-10-11 $1.63 $1.70 $1.63 $1.68 $16.80 7,043
2016-10-10 $1.67 $1.70 $1.62 $1.67 $16.70 10,131
2016-10-07 $1.69 $1.70 $1.63 $1.65 $16.50 10,927
2016-10-06 $1.70 $1.70 $1.64 $1.67 $16.70 11,183
2016-10-05 $1.61 $1.70 $1.61 $1.70 $17.00 16,877
2016-10-04 $1.66 $1.70 $1.60 $1.61 $16.10 10,490
2016-10-03 $1.60 $1.69 $1.60 $1.68 $16.80 8,840
2016-09-30 $1.62 $1.64 $1.61 $1.62 $16.20 6,035
2016-09-29 $1.65 $1.68 $1.61 $1.61 $16.10 7,547
2016-09-28 $1.63 $1.67 $1.60 $1.62 $16.20 6,747
2016-09-27 $1.65 $1.67 $1.59 $1.63 $16.30 39,074
2016-09-26 $1.55 $1.69 $1.55 $1.66 $16.60 29,896
2016-09-23 $1.55 $1.58 $1.55 $1.55 $15.50 14,807
2016-09-22 $1.57 $1.60 $1.56 $1.57 $15.70 10,636
2016-09-21 $1.56 $1.58 $1.55 $1.56 $15.60 7,588
2016-09-20 $1.59 $1.64 $1.55 $1.55 $15.50 6,629
2016-09-19 $1.57 $1.70 $1.53 $1.55 $15.50 30,953
2016-09-16 $1.53 $1.64 $1.53 $1.56 $15.60 51,564
2016-09-15 $1.51 $1.56 $1.50 $1.55 $15.50 14,672
2016-09-14 $1.56 $1.56 $1.51 $1.53 $15.30 8,301
2016-09-13 $1.64 $1.65 $1.50 $1.56 $15.60 24,156
2016-09-12 $1.59 $1.63 $1.57 $1.60 $16.00 18,591
2016-09-09 $1.59 $1.64 $1.57 $1.61 $16.10 22,921
2016-09-08 $1.59 $1.70 $1.58 $1.61 $16.10 10,077
2016-09-07 $1.64 $1.71 $1.57 $1.57 $15.70 17,884
2016-09-06 $1.68 $1.69 $1.60 $1.62 $16.20 26,604
2016-09-02 $1.68 $1.69 $1.62 $1.65 $16.50 15,145
2016-09-01 $1.62 $1.64 $1.57 $1.59 $15.90 18,241
2016-08-31 $1.60 $1.63 $1.60 $1.62 $16.20 12,744
2016-08-30 $1.62 $1.66 $1.61 $1.61 $16.10 7,653
2016-08-29 $1.56 $1.73 $1.56 $1.62 $16.20 17,824
2016-08-26 $1.67 $1.69 $1.57 $1.61 $16.10 22,940
2016-08-25 $1.60 $1.69 $1.60 $1.65 $16.50 9,303
2016-08-24 $1.70 $1.76 $1.63 $1.64 $16.40 18,194
2016-08-23 $1.73 $1.75 $1.70 $1.71 $17.10 14,944
2016-08-22 $1.81 $1.81 $1.68 $1.73 $17.30 27,046
2016-08-19 $1.67 $1.84 $1.67 $1.81 $18.10 29,417
2016-08-18 $1.64 $1.71 $1.63 $1.68 $16.80 11,132
2016-08-17 $1.68 $1.68 $1.61 $1.61 $16.10 10,791
2016-08-16 $1.58 $1.73 $1.58 $1.67 $16.70 21,304
2016-08-15 $1.57 $1.66 $1.56 $1.58 $15.80 10,090
2016-08-12 $1.61 $1.63 $1.57 $1.58 $15.80 10,021
2016-08-11 $1.50 $1.63 $1.50 $1.59 $15.90 20,728
2016-08-10 $1.51 $1.61 $1.50 $1.60 $16.00 22,361
2016-08-09 $1.70 $1.71 $1.52 $1.53 $15.30 35,426
2016-08-08 $1.71 $1.79 $1.69 $1.73 $17.30 18,084
2016-08-05 $1.76 $1.78 $1.72 $1.74 $17.40 16,053
2016-08-04 $1.72 $1.81 $1.72 $1.76 $17.60 21,125
2016-08-03 $1.72 $1.76 $1.66 $1.70 $17.00 37,525
2016-08-02 $1.70 $1.76 $1.66 $1.72 $17.20 24,547
2016-08-01 $1.67 $1.74 $1.60 $1.71 $17.10 23,094
2016-07-29 $1.69 $1.69 $1.62 $1.66 $16.60 17,184
2016-07-28 $1.75 $1.78 $1.65 $1.68 $16.80 29,538
2016-07-27 $1.79 $1.81 $1.73 $1.76 $17.60 24,660
2016-07-26 $1.83 $1.87 $1.79 $1.80 $18.00 24,840
2016-07-25 $1.79 $1.85 $1.77 $1.85 $18.50 17,532
2016-07-22 $1.79 $1.85 $1.72 $1.82 $18.20 27,855
2016-07-21 $1.93 $1.96 $1.78 $1.79 $17.90 25,639
2016-07-20 $1.73 $1.94 $1.64 $1.93 $19.30 51,591
2016-07-19 $1.85 $1.90 $1.73 $1.73 $17.30 21,762
2016-07-18 $1.71 $1.87 $1.69 $1.84 $18.40 41,298
2016-07-15 $1.77 $1.78 $1.66 $1.74 $17.40 27,393
2016-07-14 $1.64 $1.79 $1.63 $1.76 $17.60 26,260
2016-07-13 $1.66 $1.66 $1.57 $1.63 $16.30 22,821
2016-07-12 $1.54 $1.67 $1.52 $1.65 $16.50 26,235
2016-07-11 $1.61 $1.62 $1.52 $1.53 $15.30 21,444
2016-07-08 $1.52 $1.61 $1.47 $1.59 $15.90 32,676
2016-07-07 $1.53 $1.57 $1.44 $1.48 $14.80 37,777
2016-07-06 $1.38 $1.55 $1.38 $1.51 $15.10 27,570
2016-07-05 $1.69 $1.69 $1.40 $1.42 $14.20 101,683
2016-07-01 $1.59 $1.71 $1.58 $1.69 $16.90 42,074
2016-06-30 $1.56 $1.59 $1.52 $1.59 $15.90 37,225
2016-06-29 $1.46 $1.60 $1.45 $1.54 $15.40 48,953
2016-06-28 $1.53 $1.60 $1.41 $1.43 $14.30 65,373
2016-06-27 $1.55 $1.56 $1.51 $1.52 $15.20 33,279
2016-06-24 $1.51 $1.57 $1.48 $1.55 $15.50 463,338
2016-06-23 $1.63 $1.68 $1.58 $1.64 $16.40 101,281
2016-06-22 $1.79 $1.84 $1.59 $1.59 $15.90 85,337
2016-06-21 $1.71 $1.80 $1.66 $1.79 $17.90 46,364
2016-06-20 $1.80 $1.85 $1.68 $1.69 $16.90 47,370
2016-06-17 $1.77 $1.98 $1.70 $1.77 $17.70 119,350
2016-06-16 $1.73 $1.83 $1.71 $1.76 $17.60 66,564
2016-06-15 $1.74 $1.87 $1.66 $1.75 $17.50 114,551
2016-06-14 $1.64 $1.83 $1.61 $1.81 $18.10 122,340
2016-06-13 $1.77 $1.91 $1.60 $1.72 $17.20 230,244
2016-06-10 $1.13 $2.09 $1.09 $1.79 $17.90 429,428
2016-06-09 $1.10 $1.18 $1.09 $1.13 $11.30 76,982
2016-06-08 $1.01 $1.21 $0.96 $1.10 $11.00 229,117
2016-06-07 $0.85 $0.89 $0.85 $0.86 $8.61 49,556
2016-06-06 $0.87 $0.91 $0.85 $0.85 $8.50 44,788
2016-06-03 $0.96 $0.97 $0.87 $0.87 $8.66 72,018
2016-06-02 $1.00 $1.00 $0.90 $0.93 $9.30 74,474
2016-06-01 $1.00 $1.00 $0.93 $0.96 $9.60 51,044
2016-05-31 $1.06 $1.07 $0.99 $0.99 $9.89 66,459
2016-05-27 $1.05 $1.08 $1.00 $1.04 $10.40 36,697
2016-05-26 $1.10 $1.10 $1.01 $1.01 $10.10 63,813
2016-05-25 $1.08 $1.17 $1.06 $1.06 $10.60 44,443
2016-05-24 $1.12 $1.13 $1.06 $1.09 $10.90 39,692
2016-05-23 $1.18 $1.19 $1.08 $1.13 $11.30 42,256
2016-05-20 $1.23 $1.25 $1.18 $1.18 $11.80 48,432
2016-05-19 $1.27 $1.27 $1.15 $1.18 $11.80 38,428
2016-05-18 $1.18 $1.27 $1.16 $1.25 $12.50 27,119
2016-05-17 $1.22 $1.25 $1.15 $1.17 $11.70 70,007
2016-05-16 $1.35 $1.35 $1.19 $1.22 $12.20 56,802
2016-05-13 $1.45 $1.47 $1.29 $1.30 $13.00 32,651
2016-05-12 $1.56 $1.60 $1.45 $1.45 $14.50 22,371
2016-05-11 $1.64 $1.65 $1.54 $1.56 $15.60 27,544
2016-05-10 $1.65 $1.66 $1.61 $1.62 $16.20 12,473
2016-05-09 $1.70 $1.71 $1.60 $1.61 $16.10 24,474
2016-05-06 $1.68 $1.72 $1.66 $1.71 $17.10 24,710
2016-05-05 $1.66 $1.90 $1.60 $1.72 $17.20 76,867
2016-05-04 $1.73 $1.79 $1.63 $1.63 $16.30 47,580
2016-05-03 $1.84 $1.85 $1.72 $1.72 $17.20 28,176
2016-05-02 $1.80 $1.89 $1.73 $1.79 $17.90 88,573
2016-04-29 $2.27 $2.28 $1.81 $1.82 $18.20 104,200
2016-04-28 $2.51 $2.70 $2.21 $2.24 $22.40 46,842
2016-04-27 $2.68 $2.68 $2.57 $2.63 $26.30 13,111
2016-04-26 $2.51 $2.64 $2.51 $2.63 $26.30 16,827
2016-04-25 $2.67 $2.67 $2.54 $2.56 $25.60 14,588
2016-04-22 $2.59 $2.70 $2.59 $2.65 $26.50 18,675
2016-04-21 $2.66 $2.69 $2.60 $2.63 $26.30 15,935
2016-04-20 $2.51 $2.67 $2.51 $2.64 $26.40 17,676
2016-04-19 $2.74 $2.74 $2.51 $2.52 $25.20 10,454
2016-04-18 $2.67 $2.75 $2.58 $2.72 $27.20 12,241
2016-04-15 $2.67 $2.70 $2.65 $2.67 $26.70 13,043
2016-04-14 $2.67 $2.72 $2.62 $2.69 $26.90 19,174
2016-04-13 $2.52 $2.67 $2.50 $2.65 $26.50 23,474
2016-04-12 $2.41 $2.54 $2.41 $2.48 $24.80 19,437
2016-04-11 $2.29 $2.45 $2.28 $2.41 $24.10 21,712
2016-04-08 $2.43 $2.46 $2.24 $2.28 $22.80 41,829
2016-04-07 $2.51 $2.55 $2.38 $2.38 $23.80 16,288
2016-04-06 $2.50 $2.53 $2.35 $2.51 $25.10 33,904
2016-04-05 $2.58 $2.62 $2.50 $2.50 $25.00 27,166
2016-04-04 $2.85 $2.85 $2.59 $2.60 $26.00 55,067
2016-04-01 $2.50 $2.77 $2.50 $2.74 $27.40 30,732
2016-03-31 $2.65 $2.69 $2.50 $2.53 $25.30 56,164
2016-03-30 $2.74 $2.76 $2.64 $2.66 $26.60 18,446
2016-03-29 $2.55 $2.73 $2.55 $2.71 $27.10 17,007
2016-03-28 $2.60 $2.60 $2.55 $2.58 $25.80 15,575
2016-03-24 $2.54 $2.60 $2.50 $2.59 $25.90 14,080
2016-03-23 $2.62 $2.65 $2.55 $2.57 $25.70 18,851
2016-03-22 $2.70 $2.70 $2.60 $2.62 $26.20 24,113
2016-03-21 $2.88 $2.88 $2.74 $2.75 $27.50 24,289
2016-03-18 $2.84 $2.88 $2.77 $2.88 $28.80 45,890
2016-03-17 $2.84 $2.88 $2.79 $2.81 $28.10 17,950
2016-03-16 $2.76 $2.86 $2.66 $2.85 $28.50 36,815
2016-03-15 $2.94 $2.96 $2.74 $2.75 $27.50 33,367
2016-03-14 $3.15 $3.15 $2.76 $2.90 $29.00 102,535
2016-03-11 $3.65 $3.68 $3.57 $3.65 $36.50 11,536
2016-03-10 $3.62 $3.63 $3.53 $3.58 $35.80 10,806
2016-03-09 $3.62 $3.69 $3.57 $3.62 $36.20 15,952
2016-03-08 $3.70 $3.72 $3.60 $3.60 $36.00 10,862
2016-03-07 $3.57 $3.73 $3.56 $3.72 $37.20 21,666
2016-03-04 $3.60 $3.64 $3.54 $3.59 $35.90 20,027
2016-03-03 $3.46 $3.60 $3.44 $3.59 $35.90 25,921
2016-03-02 $3.17 $3.48 $3.17 $3.46 $34.60 27,944
2016-03-01 $3.10 $3.20 $3.10 $3.18 $31.80 23,647
2016-02-29 $3.07 $3.16 $3.07 $3.09 $30.90 18,132
2016-02-26 $3.10 $3.14 $3.00 $3.12 $31.20 10,019
2016-02-25 $3.28 $3.28 $3.14 $3.18 $30.96 15,897
2016-02-24 $3.10 $3.22 $3.10 $3.17 $30.86 11,976
2016-02-23 $3.11 $3.27 $3.11 $3.16 $30.76 17,895
2016-02-22 $3.26 $3.29 $3.17 $3.18 $30.96 15,816
2016-02-19 $3.24 $3.32 $3.19 $3.23 $31.44 22,330
2016-02-18 $3.43 $3.45 $3.24 $3.25 $31.64 19,586
2016-02-17 $3.45 $3.48 $3.39 $3.44 $33.49 28,636
2016-02-16 $3.45 $3.45 $3.33 $3.42 $33.29 23,726
2016-02-12 $3.24 $3.46 $3.17 $3.44 $33.49 46,723
2016-02-11 $3.11 $3.29 $3.11 $3.26 $31.74 24,608
2016-02-10 $3.13 $3.24 $3.07 $3.20 $31.15 34,293
2016-02-09 $3.00 $3.15 $2.89 $3.13 $30.47 37,261
2016-02-08 $3.06 $3.14 $2.96 $3.08 $29.98 27,346
2016-02-05 $3.17 $3.21 $3.06 $3.17 $30.86 17,354
2016-02-04 $3.33 $3.38 $2.96 $3.27 $31.83 43,853
2016-02-03 $3.35 $3.50 $3.29 $3.44 $33.49 18,408
2016-02-02 $3.28 $3.38 $3.22 $3.35 $32.61 23,386
2016-02-01 $3.44 $3.49 $3.27 $3.35 $32.61 25,223
2016-01-29 $3.21 $3.42 $3.21 $3.42 $33.29 29,395
2016-01-28 $3.18 $3.26 $3.17 $3.21 $31.25 17,871
2016-01-27 $3.06 $3.21 $3.03 $3.16 $30.76 31,825
2016-01-26 $2.94 $3.08 $2.94 $3.08 $29.98 21,555
2016-01-25 $3.02 $3.08 $2.90 $2.91 $28.33 16,427
2016-01-22 $2.94 $3.05 $2.90 $3.04 $29.59 20,009
2016-01-21 $2.79 $2.99 $2.78 $2.91 $28.33 32,475
2016-01-20 $2.66 $2.82 $2.55 $2.80 $27.26 30,228
2016-01-19 $2.81 $2.82 $2.66 $2.68 $26.09 28,772
2016-01-15 $2.67 $2.81 $2.67 $2.79 $27.16 28,571
2016-01-14 $2.74 $2.85 $2.68 $2.75 $26.77 27,431
2016-01-13 $2.65 $2.76 $2.56 $2.66 $25.89 46,842
2016-01-12 $2.78 $2.88 $2.65 $2.68 $26.09 22,557
2016-01-11 $2.73 $2.78 $2.69 $2.75 $26.77 21,597
2016-01-08 $2.69 $2.78 $2.65 $2.72 $26.48 121,394
2016-01-07 $2.81 $2.82 $2.70 $2.71 $26.38 40,644
2016-01-06 $2.97 $2.99 $2.83 $2.87 $27.94 46,944
2016-01-05 $3.21 $3.21 $2.99 $2.99 $29.11 31,942
2016-01-04 $3.21 $3.21 $3.03 $3.13 $30.47 24,215
2015-12-31 $3.34 $3.37 $3.22 $3.24 $31.54 18,973
2015-12-30 $3.50 $3.50 $3.26 $3.33 $32.42 26,197
2015-12-29 $3.43 $3.49 $3.38 $3.47 $33.78 30,376
2015-12-28 $3.43 $3.47 $3.36 $3.42 $33.29 18,742
2015-12-24 $3.40 $3.45 $3.31 $3.43 $33.39 15,267
2015-12-23 $3.39 $3.47 $3.30 $3.32 $32.32 28,826
2015-12-22 $3.33 $3.40 $3.24 $3.39 $33.00 16,146
2015-12-21 $3.51 $3.51 $3.20 $3.27 $31.83 25,145
2015-12-18 $3.25 $3.46 $3.25 $3.46 $33.68 157,612
2015-12-17 $3.55 $3.57 $3.27 $3.28 $31.93 22,472
2015-12-16 $3.23 $3.59 $3.23 $3.53 $34.36 51,120
2015-12-15 $3.24 $3.34 $3.20 $3.23 $31.44 16,707
2015-12-14 $3.28 $3.32 $3.21 $3.24 $31.54 38,547
2015-12-11 $3.46 $3.53 $3.27 $3.32 $32.32 22,619
2015-12-10 $3.55 $3.66 $3.53 $3.55 $34.56 32,763
2015-12-09 $3.42 $3.62 $3.40 $3.54 $34.46 43,793
2015-12-08 $3.44 $3.54 $3.40 $3.47 $33.78 21,147
2015-12-07 $3.43 $3.50 $3.35 $3.48 $33.88 38,109
2015-12-04 $3.56 $3.59 $3.45 $3.45 $33.59 22,811
2015-12-03 $3.74 $3.79 $3.57 $3.58 $34.85 15,351
2015-12-02 $3.79 $3.82 $3.72 $3.76 $36.60 21,203
2015-12-01 $3.71 $3.83 $3.70 $3.81 $37.09 17,378
2015-11-30 $3.66 $3.77 $3.66 $3.76 $36.60 8,221
2015-11-27 $3.76 $3.79 $3.63 $3.64 $35.43 3,169
2015-11-25 $3.84 $3.87 $3.76 $3.86 $36.72 19,982
2015-11-24 $3.83 $3.86 $3.77 $3.83 $36.43 21,574
2015-11-23 $3.82 $3.90 $3.81 $3.85 $36.62 16,684
2015-11-20 $3.79 $3.83 $3.77 $3.79 $36.05 19,067
2015-11-19 $3.63 $3.83 $3.63 $3.77 $35.86 22,401
2015-11-18 $3.55 $3.62 $3.52 $3.61 $34.34 37,145
2015-11-17 $3.58 $3.64 $3.52 $3.56 $33.87 27,663
2015-11-16 $3.45 $3.61 $3.45 $3.61 $34.34 25,377
2015-11-13 $3.49 $3.55 $3.41 $3.46 $32.91 19,075
2015-11-12 $3.51 $3.56 $3.48 $3.54 $33.67 26,452
2015-11-11 $3.61 $3.64 $3.53 $3.57 $33.96 16,120
2015-11-10 $3.69 $3.82 $3.57 $3.60 $34.25 28,342
2015-11-09 $3.52 $3.77 $3.50 $3.70 $35.20 36,215
2015-11-06 $3.40 $3.56 $3.37 $3.54 $33.67 31,614
2015-11-05 $3.64 $3.64 $3.36 $3.40 $32.34 54,558
2015-11-04 $4.30 $4.35 $3.52 $3.60 $34.25 46,819
2015-11-03 $4.24 $4.28 $4.20 $4.24 $40.33 21,785
2015-11-02 $4.23 $4.26 $4.19 $4.25 $40.43 24,141
2015-10-30 $4.16 $4.28 $4.09 $4.25 $40.43 26,184
2015-10-29 $4.22 $4.25 $4.16 $4.18 $39.76 14,427
2015-10-28 $4.13 $4.26 $4.13 $4.26 $40.52 28,011
2015-10-27 $4.29 $4.29 $4.11 $4.11 $39.10 28,080
2015-10-26 $4.29 $4.34 $4.25 $4.30 $40.90 31,049
2015-10-23 $4.31 $4.32 $4.20 $4.31 $41.00 14,436
2015-10-22 $4.20 $4.30 $4.16 $4.28 $40.71 16,134
2015-10-21 $4.21 $4.24 $4.14 $4.16 $39.57 18,206
2015-10-20 $4.16 $4.22 $4.12 $4.20 $39.95 22,099
2015-10-19 $4.15 $4.26 $4.11 $4.17 $39.67 58,786
2015-10-16 $4.21 $4.21 $4.10 $4.19 $39.86 13,540
2015-10-15 $4.03 $4.21 $3.99 $4.19 $39.86 21,525
2015-10-14 $4.18 $4.23 $4.03 $4.04 $38.43 26,393
2015-10-13 $4.22 $4.30 $4.14 $4.16 $39.57 16,682
2015-10-12 $4.15 $4.25 $4.12 $4.25 $40.43 22,317
2015-10-09 $4.21 $4.23 $4.09 $4.15 $39.48 22,531
2015-10-08 $3.84 $4.20 $3.84 $4.19 $39.86 32,110
2015-10-07 $3.76 $3.85 $3.76 $3.85 $36.62 92,663
2015-10-06 $3.76 $3.81 $3.73 $3.78 $35.96 25,163
2015-10-05 $3.58 $3.83 $3.58 $3.79 $36.05 26,488
2015-10-02 $3.47 $3.55 $3.45 $3.55 $33.77 18,965
2015-10-01 $3.53 $3.59 $3.48 $3.49 $33.20 20,837
2015-09-30 $3.47 $3.59 $3.44 $3.53 $33.58 40,150
2015-09-29 $3.44 $3.49 $3.41 $3.47 $33.01 36,828
2015-09-28 $3.58 $3.58 $3.43 $3.47 $33.01 30,358
2015-09-25 $3.53 $3.63 $3.51 $3.57 $33.96 45,326
2015-09-24 $3.56 $3.57 $3.49 $3.51 $33.39 50,221
2015-09-23 $3.73 $3.73 $3.60 $3.60 $34.25 28,136
2015-09-22 $3.66 $3.75 $3.65 $3.70 $35.20 35,904
2015-09-21 $3.82 $3.86 $3.68 $3.70 $35.20 37,496
2015-09-18 $3.74 $3.78 $3.66 $3.78 $35.96 112,750
2015-09-17 $3.65 $3.87 $3.51 $3.79 $36.05 49,335
2015-09-16 $3.72 $3.78 $3.64 $3.64 $34.63 43,693
2015-09-15 $3.68 $3.85 $3.68 $3.72 $35.39 32,384
2015-09-14 $3.42 $3.90 $3.42 $3.67 $34.91 97,379
2015-09-11 $3.67 $3.71 $3.38 $3.40 $32.34 70,946
2015-09-10 $3.74 $3.80 $3.65 $3.67 $34.91 34,729
2015-09-09 $3.83 $4.03 $3.76 $3.76 $35.77 29,744
2015-09-08 $3.88 $3.88 $3.71 $3.79 $36.05 34,087
2015-09-04 $3.77 $3.89 $3.77 $3.83 $36.43 15,127
2015-09-03 $3.85 $3.90 $3.80 $3.83 $36.43 31,413
2015-09-02 $3.80 $3.88 $3.78 $3.82 $36.34 25,035
2015-09-01 $3.79 $3.89 $3.67 $3.75 $35.67 37,739
2015-08-31 $4.00 $4.04 $3.83 $3.85 $36.62 45,114
2015-08-28 $4.08 $4.09 $3.98 $4.04 $38.43 32,899
2015-08-27 $4.26 $4.28 $4.12 $4.17 $38.85 20,641
2015-08-26 $4.20 $4.28 $4.12 $4.25 $39.60 24,430
2015-08-25 $4.33 $4.33 $4.09 $4.10 $38.20 20,730
2015-08-24 $4.28 $4.37 $4.15 $4.21 $39.22 26,698
2015-08-21 $4.41 $4.54 $4.38 $4.44 $41.37 25,178
2015-08-20 $4.60 $4.60 $4.49 $4.50 $41.92 19,481
2015-08-19 $4.65 $4.71 $4.56 $4.65 $43.32 14,485
2015-08-18 $4.89 $4.89 $4.67 $4.67 $43.51 10,981
2015-08-17 $4.90 $4.98 $4.85 $4.93 $45.93 15,812
2015-08-14 $4.80 $4.92 $4.80 $4.91 $45.74 20,107
2015-08-13 $4.84 $4.89 $4.79 $4.79 $44.63 13,583
2015-08-12 $4.80 $4.98 $4.76 $4.88 $45.47 40,763
2015-08-11 $4.82 $4.96 $4.78 $4.89 $45.56 31,402
2015-08-10 $4.69 $4.95 $4.65 $4.85 $45.19 29,060
2015-08-07 $4.64 $4.77 $4.64 $4.67 $43.51 17,155
2015-08-06 $4.66 $4.68 $4.60 $4.64 $43.23 12,290
2015-08-05 $4.71 $4.71 $4.60 $4.65 $43.32 25,402
2015-08-04 $4.68 $4.77 $4.65 $4.68 $43.60 16,841
2015-08-03 $4.65 $4.76 $4.64 $4.70 $43.79 28,042
2015-07-31 $4.61 $4.73 $4.50 $4.69 $43.70 33,851
2015-07-30 $4.98 $5.08 $4.55 $4.59 $42.76 36,416
2015-07-29 $5.08 $5.10 $4.99 $5.06 $47.14 5,629
2015-07-28 $5.01 $5.14 $4.93 $5.13 $47.79 7,448
2015-07-27 $4.99 $5.07 $4.95 $5.02 $46.77 17,267
2015-07-24 $5.02 $5.08 $4.99 $5.03 $46.86 17,110
2015-07-23 $4.91 $5.14 $4.91 $5.06 $47.14 25,215
2015-07-22 $4.80 $4.98 $4.70 $4.90 $45.65 34,113
2015-07-21 $5.24 $5.32 $4.85 $4.85 $45.19 45,004
2015-07-20 $5.32 $5.32 $4.92 $4.95 $46.12 33,419
2015-07-17 $5.30 $5.37 $5.30 $5.34 $49.75 20,770
2015-07-16 $5.34 $5.47 $5.29 $5.30 $49.38 26,626
2015-07-15 $5.50 $5.52 $5.33 $5.35 $49.84 21,145
2015-07-14 $5.49 $5.54 $5.47 $5.49 $51.15 17,400
2015-07-13 $5.53 $5.59 $5.47 $5.50 $51.24 23,572
2015-07-10 $5.54 $5.60 $5.43 $5.45 $50.78 22,753
2015-07-09 $5.87 $5.87 $5.48 $5.49 $51.15 30,385
2015-07-08 $5.65 $5.85 $5.65 $5.77 $53.76 80,168
2015-07-07 $5.72 $5.73 $5.53 $5.67 $52.83 28,201
2015-07-06 $5.94 $5.95 $5.70 $5.72 $53.29 34,661
2015-07-02 $6.03 $6.06 $5.91 $5.92 $55.15 14,346
2015-07-01 $5.98 $6.17 $5.95 $6.00 $55.90 22,292
2015-06-30 $6.10 $6.10 $5.95 $5.96 $55.53 18,645
2015-06-29 $6.26 $6.29 $6.06 $6.07 $56.55 14,387
2015-06-26 $6.34 $6.42 $6.26 $6.32 $58.88 35,881
2015-06-25 $6.34 $6.43 $6.24 $6.32 $58.88 9,954
2015-06-24 $6.31 $6.36 $6.24 $6.29 $58.60 11,183
2015-06-23 $6.42 $6.42 $6.31 $6.32 $58.88 10,470
2015-06-22 $6.54 $6.54 $6.43 $6.46 $60.19 11,873
2015-06-19 $6.39 $6.57 $6.30 $6.49 $60.46 34,986
2015-06-18 $6.23 $6.41 $6.23 $6.38 $59.44 14,511
2015-06-17 $6.34 $6.34 $6.18 $6.22 $57.95 13,187
2015-06-16 $6.20 $6.35 $6.20 $6.32 $58.88 15,173
2015-06-15 $6.27 $6.27 $6.11 $6.21 $57.86 15,129
2015-06-12 $6.34 $6.34 $6.25 $6.29 $58.60 10,689
2015-06-11 $6.21 $6.36 $6.21 $6.35 $59.16 9,600
2015-06-10 $6.18 $6.26 $6.18 $6.22 $57.95 22,326
2015-06-09 $6.11 $6.22 $6.02 $6.13 $57.11 10,752
2015-06-08 $6.06 $6.16 $6.05 $6.14 $57.20 16,286
2015-06-05 $6.14 $6.17 $6.05 $6.12 $57.02 20,847
2015-06-04 $6.23 $6.31 $6.10 $6.14 $57.20 11,178
2015-06-03 $6.27 $6.34 $6.16 $6.29 $58.60 16,624
2015-06-02 $6.15 $6.33 $6.15 $6.26 $58.32 18,984
2015-06-01 $6.31 $6.32 $6.15 $6.21 $57.86 19,503
2015-05-29 $6.39 $6.42 $6.19 $6.26 $58.32 19,682
2015-05-28 $5.95 $6.45 $5.93 $6.42 $59.81 45,157
2015-05-27 $6.08 $6.12 $5.75 $6.05 $55.63 281,495
2015-05-26 $6.13 $6.19 $5.97 $6.08 $55.90 26,523
2015-05-22 $6.13 $6.24 $6.06 $6.19 $56.92 36,418
2015-05-21 $6.31 $6.36 $6.12 $6.15 $56.55 17,129
2015-05-20 $6.37 $6.41 $6.30 $6.33 $58.20 14,095
2015-05-19 $6.44 $6.49 $6.34 $6.38 $58.66 10,600
2015-05-18 $6.46 $6.50 $6.36 $6.46 $59.40 14,059
2015-05-15 $6.43 $6.43 $6.31 $6.40 $58.85 8,312
2015-05-14 $6.33 $6.45 $6.32 $6.43 $59.12 19,996
2015-05-13 $6.35 $6.41 $6.30 $6.32 $58.11 10,582
2015-05-12 $6.38 $6.42 $6.26 $6.35 $58.39 8,407
2015-05-11 $6.31 $6.47 $6.31 $6.44 $59.22 16,947
2015-05-08 $6.37 $6.38 $6.32 $6.34 $58.30 14,827
2015-05-07 $6.30 $6.38 $6.23 $6.32 $58.11 18,189
2015-05-06 $6.33 $6.37 $6.25 $6.31 $58.02 16,915
2015-05-05 $6.44 $6.48 $6.21 $6.30 $57.93 31,306
2015-05-04 $6.40 $6.54 $6.34 $6.45 $59.31 33,245
2015-05-01 $6.81 $6.81 $6.41 $6.42 $59.03 18,910
2015-04-30 $6.07 $6.85 $6.07 $6.79 $62.43 24,628
2015-04-29 $7.58 $7.68 $7.49 $7.55 $69.42 11,150
2015-04-28 $7.47 $7.74 $7.39 $7.73 $71.08 16,712
2015-04-27 $7.65 $7.79 $7.45 $7.50 $68.96 15,714
2015-04-24 $7.66 $7.76 $7.66 $7.72 $70.98 9,179
2015-04-23 $7.75 $7.80 $7.65 $7.68 $70.62 13,605
2015-04-22 $7.72 $7.80 $7.58 $7.73 $71.08 12,332
2015-04-21 $7.77 $7.90 $7.66 $7.79 $71.63 18,373
2015-04-20 $7.54 $7.80 $7.54 $7.75 $71.26 24,000
2015-04-17 $7.66 $7.76 $7.46 $7.48 $68.78 15,013
2015-04-16 $7.49 $7.87 $7.49 $7.77 $71.44 16,960
2015-04-15 $7.62 $7.62 $7.40 $7.55 $69.42 19,613
2015-04-14 $7.69 $7.72 $7.55 $7.68 $70.62 16,920
2015-04-13 $7.50 $7.69 $7.41 $7.63 $70.16 13,985
2015-04-10 $7.54 $7.56 $7.45 $7.48 $68.78 24,637
2015-04-09 $7.57 $7.63 $7.41 $7.50 $68.96 6,225
2015-04-08 $7.65 $7.71 $7.53 $7.58 $69.70 24,252
2015-04-07 $7.74 $7.77 $7.55 $7.62 $70.07 28,413
2015-04-06 $7.68 $7.79 $7.67 $7.73 $71.08 9,400
2015-04-02 $7.74 $7.78 $7.66 $7.75 $71.26 7,275
2015-04-01 $7.73 $7.87 $7.67 $7.71 $70.89 12,315
2015-03-31 $7.81 $7.83 $7.68 $7.80 $71.72 20,924
2015-03-30 $7.77 $7.89 $7.77 $7.84 $72.09 7,929
2015-03-27 $7.76 $7.86 $7.70 $7.76 $71.35 20,807
2015-03-26 $7.69 $7.81 $7.59 $7.77 $71.44 8,962
2015-03-25 $7.97 $7.98 $7.69 $7.69 $70.71 13,201
2015-03-24 $7.88 $8.00 $7.87 $7.94 $73.01 10,056
2015-03-23 $7.88 $7.95 $7.84 $7.89 $72.55 15,784
2015-03-20 $7.82 $7.90 $7.78 $7.86 $72.27 21,828
2015-03-19 $7.85 $7.95 $7.75 $7.80 $71.72 6,760
2015-03-18 $7.84 $7.92 $7.69 $7.87 $72.36 11,070
2015-03-17 $7.81 $7.89 $7.81 $7.87 $72.36 16,348
2015-03-16 $7.70 $7.88 $7.70 $7.81 $71.81 11,014
2015-03-13 $7.79 $7.79 $7.49 $7.63 $70.16 9,082
2015-03-12 $7.50 $7.78 $7.47 $7.76 $71.35 14,818
2015-03-11 $7.41 $7.48 $7.35 $7.40 $68.04 13,644
2015-03-10 $7.51 $7.56 $7.31 $7.44 $68.41 11,454
2015-03-09 $7.60 $7.67 $7.52 $7.60 $69.88 6,991
2015-03-06 $7.67 $7.76 $7.54 $7.55 $69.42 9,298
2015-03-05 $7.80 $7.87 $7.67 $7.77 $71.44 7,732
2015-03-04 $7.80 $7.89 $7.75 $7.78 $71.54 14,796
2015-03-03 $7.84 $7.90 $7.75 $7.80 $71.72 9,002
2015-03-02 $7.73 $7.94 $7.60 $7.84 $72.09 16,635
2015-02-27 $7.86 $7.89 $7.74 $7.75 $71.26 14,705
2015-02-26 $7.87 $7.93 $7.80 $7.84 $72.09 7,386
2015-02-25 $7.98 $8.01 $7.92 $7.94 $72.22 9,265
2015-02-24 $7.97 $8.09 $7.94 $7.97 $72.50 7,371
2015-02-23 $8.01 $8.03 $7.90 $7.97 $72.50 7,517
2015-02-20 $8.08 $8.10 $8.00 $8.04 $73.13 9,153
2015-02-19 $8.06 $8.15 $8.06 $8.07 $73.41 9,282
2015-02-18 $7.98 $8.11 $7.98 $8.05 $73.23 13,181
2015-02-17 $8.06 $8.19 $7.99 $8.02 $72.95 18,720
2015-02-13 $7.99 $8.08 $7.95 $8.03 $73.04 14,517
2015-02-12 $8.10 $8.27 $7.98 $7.99 $72.68 36,256
2015-02-11 $8.03 $8.10 $8.00 $8.03 $73.04 18,951
2015-02-10 $8.05 $8.08 $7.96 $8.04 $73.13 18,261
2015-02-09 $8.05 $8.13 $7.99 $8.04 $73.13 22,452
2015-02-06 $8.00 $8.11 $7.91 $8.10 $73.68 28,783
2015-02-05 $7.80 $8.09 $7.69 $7.99 $72.68 26,253
2015-02-04 $7.73 $7.80 $7.52 $7.76 $70.59 15,375
2015-02-03 $7.51 $7.73 $7.41 $7.73 $70.31 15,679
2015-02-02 $7.33 $7.50 $7.29 $7.45 $67.77 17,853
2015-01-30 $7.45 $7.51 $7.25 $7.27 $66.13 15,414
2015-01-29 $7.41 $7.63 $7.35 $7.52 $68.40 15,995
2015-01-28 $7.57 $7.57 $7.26 $7.38 $67.13 11,673
2015-01-27 $7.51 $7.59 $7.49 $7.52 $68.40 8,815
2015-01-26 $7.65 $7.65 $7.51 $7.58 $68.95 5,304
2015-01-23 $7.77 $7.77 $7.59 $7.65 $69.59 5,657
2015-01-22 $7.58 $7.76 $7.52 $7.75 $70.50 17,785
2015-01-21 $7.46 $7.64 $7.41 $7.58 $68.95 19,818
2015-01-20 $7.52 $7.52 $7.29 $7.44 $67.68 13,648
2015-01-16 $7.39 $7.52 $7.35 $7.48 $68.04 10,911
2015-01-15 $7.58 $7.58 $7.40 $7.44 $67.68 14,856
2015-01-14 $7.49 $7.58 $7.40 $7.54 $68.59 14,611
2015-01-13 $7.60 $7.75 $7.46 $7.60 $69.13 20,465
2015-01-12 $7.47 $7.61 $7.39 $7.52 $68.40 26,432
2015-01-09 $7.43 $7.52 $7.40 $7.45 $67.77 13,029
2015-01-08 $7.45 $7.60 $7.34 $7.44 $67.68 30,044
2015-01-07 $7.37 $7.43 $7.22 $7.42 $67.49 34,853
2015-01-06 $7.75 $7.75 $7.25 $7.30 $66.40 24,210
2015-01-05 $7.70 $7.84 $7.60 $7.77 $70.68 21,816
2015-01-02 $7.80 $7.87 $7.53 $7.74 $70.41 16,558
2014-12-31 $7.71 $7.81 $7.60 $7.74 $70.41 19,023
2014-12-30 $7.63 $7.75 $7.58 $7.71 $70.13 9,603
2014-12-29 $7.53 $7.67 $7.47 $7.63 $69.40 15,204
2014-12-26 $7.40 $7.56 $7.40 $7.48 $68.04 6,939
2014-12-24 $7.43 $7.44 $7.28 $7.35 $66.86 5,958
2014-12-23 $7.46 $7.58 $7.40 $7.43 $67.59 12,547
2014-12-22 $7.36 $7.59 $7.35 $7.46 $67.86 15,652
2014-12-19 $7.21 $7.46 $7.14 $7.40 $67.31 79,287
2014-12-18 $7.25 $7.44 $7.15 $7.23 $65.77 22,703
2014-12-17 $7.17 $7.21 $7.07 $7.21 $65.58 17,243
2014-12-16 $6.97 $7.19 $6.94 $7.13 $64.86 28,936
2014-12-15 $6.84 $6.99 $6.79 $6.97 $63.40 26,181
2014-12-12 $6.75 $6.99 $6.72 $6.83 $62.13 23,138
2014-12-11 $6.75 $7.00 $6.75 $6.87 $62.49 30,142
2014-12-10 $6.74 $6.90 $6.70 $6.71 $61.04 21,889
2014-12-09 $6.60 $6.83 $6.51 $6.79 $61.76 25,868
2014-12-08 $6.81 $6.90 $6.64 $6.68 $60.76 13,978
2014-12-05 $6.95 $7.17 $6.82 $6.87 $62.49 23,393
2014-12-04 $6.81 $7.00 $6.80 $6.96 $63.31 21,914
2014-12-03 $6.65 $6.93 $6.65 $6.84 $62.22 26,079
2014-12-02 $6.28 $6.68 $6.28 $6.67 $60.67 24,464
2014-12-01 $6.15 $6.32 $6.09 $6.20 $56.40 34,360
2014-11-28 $6.31 $6.40 $6.10 $6.12 $55.67 9,461
2014-11-26 $6.11 $6.36 $6.11 $6.31 $57.40 13,105
2014-11-25 $6.16 $6.27 $6.06 $6.21 $55.74 25,137
2014-11-24 $6.17 $6.23 $6.11 $6.18 $55.47 20,284
2014-11-21 $6.30 $6.30 $6.10 $6.15 $55.20 19,126
2014-11-20 $6.18 $6.27 $6.17 $6.19 $55.56 13,294
2014-11-19 $6.38 $6.51 $6.11 $6.19 $55.56 14,655
2014-11-18 $6.45 $6.50 $6.38 $6.40 $57.44 12,789
2014-11-17 $6.53 $6.63 $6.42 $6.43 $57.71 13,876
2014-11-14 $6.65 $6.68 $6.51 $6.55 $58.79 23,444
2014-11-13 $6.75 $6.79 $6.60 $6.63 $59.51 7,121
2014-11-12 $6.66 $6.76 $6.63 $6.75 $60.58 16,348
2014-11-11 $6.78 $6.78 $6.68 $6.72 $60.31 11,562
2014-11-10 $6.73 $6.94 $6.72 $6.77 $60.76 21,170
2014-11-07 $6.66 $6.77 $6.61 $6.75 $60.58 12,776
2014-11-06 $6.64 $6.74 $6.60 $6.73 $60.40 13,034
2014-11-05 $6.56 $6.68 $6.53 $6.63 $59.51 25,876
2014-11-04 $6.55 $6.65 $6.50 $6.52 $58.52 15,080
2014-11-03 $6.56 $6.74 $6.47 $6.58 $59.06 30,954
2014-10-31 $6.72 $6.72 $6.46 $6.51 $58.43 34,418
2014-10-30 $6.75 $6.79 $6.60 $6.63 $59.51 33,310
2014-10-29 $6.41 $6.41 $6.06 $6.09 $54.66 24,359
2014-10-28 $5.93 $6.39 $5.93 $6.39 $57.35 20,199
2014-10-27 $5.90 $5.96 $5.89 $5.94 $53.31 15,390
2014-10-24 $6.02 $6.02 $5.92 $5.95 $53.40 12,183
2014-10-23 $6.02 $6.10 $5.96 $6.00 $53.85 17,746
2014-10-22 $5.99 $6.05 $5.94 $5.96 $53.49 11,404
2014-10-21 $5.98 $6.05 $5.97 $6.00 $53.85 13,948
2014-10-20 $5.92 $5.99 $5.92 $5.97 $53.58 19,932
2014-10-17 $6.14 $6.15 $5.92 $5.93 $53.22 17,605
2014-10-16 $5.75 $6.17 $5.72 $6.04 $54.21 18,108
2014-10-15 $5.78 $5.94 $5.75 $5.83 $52.33 25,850
2014-10-14 $5.75 $6.13 $5.75 $5.89 $52.86 22,737

Harte-Hanks Inc (HRTH) News Headlines

Recent Harte-Hanks Inc (HRTH) News
Time Published Title News Site