Icad Inc (ICAD)

Exchange: NASDAQ

$7.71 ($-0.09) -1.15%

Data as of Nov. 30, 2021

Nov. 30, 2021
Icad Inc - Daily Information
Click for more stock information on Icad Inc.
Daily Information Data
Date Nov. 30, 2021
Open $7.66
Previous Close $7.71
High $7.90
Low $7.51
Adjusted Open $7.66
Previous Adjusted Close $7.71
Adjusted High $7.90
Adjusted Low $7.51

About Icad Inc (ICAD)

Headquartered in Nashua, NH, iCAD is a global medical technology leader providing innovative cancer detection and therapy solutions. The Xoft System is FDA-cleared, CE marked and licensed in a growing number of countries for the treatment of cancer anywhere in the body. It uses a proprietary miniaturized x-ray source to deliver a precise, concentrated dose of radiation directly to the tumor site, while minimizing risk of damage to healthy tissue in nearby areas of the body.

Historical Stock Data for Icad Inc (ICAD)
Date Open High Low Close Adj.Close Volume
2021-11-26 $7.66 $7.90 $7.51 $7.71 $7.71 112,635
2021-11-24 $7.75 $8.20 $7.57 $7.80 $7.80 293,518
2021-11-23 $8.24 $8.26 $7.75 $7.81 $7.81 254,309
2021-11-22 $8.57 $8.57 $8.03 $8.15 $8.15 167,883
2021-11-19 $8.50 $8.62 $8.35 $8.40 $8.40 164,401
2021-11-18 $8.95 $8.95 $8.42 $8.49 $8.49 171,249
2021-11-17 $9.14 $9.25 $8.89 $8.94 $8.94 124,047
2021-11-16 $8.56 $9.30 $8.39 $9.25 $9.25 181,335
2021-11-15 $9.00 $9.04 $8.51 $8.59 $8.59 179,357
2021-11-12 $8.96 $9.04 $8.86 $8.97 $8.97 200,302
2021-11-11 $9.00 $9.16 $8.83 $8.90 $8.90 228,182
2021-11-10 $9.81 $9.90 $8.54 $8.98 $8.98 590,176
2021-11-09 $10.88 $10.99 $9.53 $9.55 $9.55 364,529
2021-11-08 $11.10 $11.22 $10.59 $10.86 $10.86 127,047
2021-11-05 $11.44 $11.79 $11.13 $11.18 $11.18 141,554
2021-11-04 $11.00 $11.47 $10.76 $11.38 $11.38 164,805
2021-11-03 $10.56 $11.12 $10.56 $10.94 $10.94 222,262
2021-11-02 $10.48 $10.62 $10.33 $10.57 $10.57 142,949
2021-11-01 $10.55 $10.64 $10.27 $10.49 $10.49 158,346
2021-10-29 $10.44 $10.63 $10.43 $10.55 $10.55 75,720
2021-10-28 $10.58 $10.65 $10.38 $10.49 $10.49 150,250
2021-10-27 $10.65 $10.71 $10.51 $10.58 $10.58 76,187
2021-10-26 $11.03 $11.03 $10.63 $10.70 $10.70 73,887
2021-10-25 $10.59 $11.02 $10.55 $10.97 $10.97 74,593
2021-10-22 $10.57 $10.77 $10.39 $10.60 $10.60 95,494
2021-10-21 $10.77 $10.96 $10.61 $10.64 $10.64 92,401
2021-10-20 $11.05 $11.18 $10.75 $10.79 $10.79 86,396
2021-10-19 $10.88 $11.09 $10.83 $11.06 $11.06 35,697
2021-10-18 $10.65 $10.88 $10.57 $10.84 $10.84 58,793
2021-10-15 $10.82 $10.91 $10.60 $10.73 $10.73 135,521
2021-10-14 $10.82 $11.07 $10.67 $10.83 $10.83 82,380
2021-10-13 $10.70 $10.92 $10.44 $10.63 $10.63 67,175
2021-10-12 $10.59 $11.11 $10.43 $10.65 $10.65 130,202
2021-10-11 $10.63 $10.74 $10.51 $10.52 $10.52 73,329
2021-10-08 $10.61 $10.93 $10.61 $10.74 $10.74 71,440
2021-10-07 $10.66 $10.76 $10.30 $10.66 $10.66 260,520
2021-10-06 $10.32 $10.70 $10.31 $10.47 $10.47 216,340
2021-10-05 $10.47 $10.66 $10.28 $10.47 $10.47 158,157
2021-10-04 $10.68 $10.73 $10.29 $10.47 $10.47 158,482
2021-10-01 $10.84 $11.10 $10.51 $10.76 $10.76 150,129
2021-09-30 $11.30 $11.35 $10.75 $10.75 $10.75 130,670
2021-09-29 $11.55 $11.85 $11.14 $11.23 $11.23 105,079
2021-09-28 $11.89 $11.95 $11.24 $11.35 $11.35 136,235
2021-09-27 $11.94 $12.60 $11.81 $11.89 $11.89 275,380
2021-09-24 $11.84 $11.97 $11.54 $11.89 $11.89 164,003
2021-09-23 $11.07 $11.94 $10.99 $11.84 $11.84 232,910
2021-09-22 $10.64 $11.10 $10.37 $10.91 $10.91 181,563
2021-09-21 $10.40 $10.88 $10.21 $10.48 $10.48 203,729
2021-09-20 $10.21 $10.51 $10.10 $10.29 $10.29 257,675
2021-09-17 $10.40 $10.53 $10.17 $10.44 $10.44 195,053
2021-09-16 $10.26 $10.49 $10.05 $10.33 $10.33 123,613
2021-09-15 $10.40 $10.41 $10.01 $10.11 $10.11 267,288
2021-09-14 $11.10 $11.10 $10.26 $10.37 $10.37 333,705
2021-09-13 $11.78 $11.78 $10.85 $11.00 $11.00 177,637
2021-09-10 $11.90 $12.09 $11.63 $11.74 $11.74 132,678
2021-09-09 $12.10 $12.13 $11.62 $11.85 $11.85 97,015
2021-09-08 $12.10 $12.30 $11.96 $12.17 $12.17 80,553
2021-09-07 $12.35 $12.57 $11.88 $12.09 $12.09 85,399
2021-09-03 $12.60 $12.60 $12.09 $12.31 $12.31 108,273
2021-09-02 $12.25 $12.73 $12.20 $12.56 $12.56 207,218
2021-09-01 $12.11 $12.20 $11.67 $12.18 $12.18 116,387
2021-08-31 $11.67 $12.73 $11.63 $12.06 $12.06 183,921
2021-08-30 $11.35 $11.63 $11.30 $11.63 $11.63 175,643
2021-08-27 $11.39 $11.66 $11.22 $11.43 $11.43 132,705
2021-08-26 $11.38 $11.51 $11.10 $11.42 $11.42 100,343
2021-08-25 $11.44 $11.95 $11.31 $11.42 $11.42 109,343
2021-08-24 $11.69 $11.79 $11.26 $11.39 $11.39 137,153
2021-08-23 $11.35 $11.77 $11.21 $11.68 $11.68 161,535
2021-08-20 $11.11 $11.30 $10.85 $11.27 $11.27 177,440
2021-08-19 $11.26 $11.84 $11.14 $11.23 $11.23 233,631
2021-08-18 $10.39 $12.01 $10.39 $11.44 $11.44 575,914
2021-08-17 $11.30 $11.46 $10.21 $10.52 $10.52 313,708
2021-08-16 $11.24 $11.55 $11.07 $11.40 $11.40 147,759
2021-08-13 $11.75 $12.16 $11.28 $11.39 $11.39 190,221
2021-08-12 $11.93 $12.15 $11.48 $11.70 $11.70 343,458
2021-08-11 $11.52 $11.79 $11.10 $11.76 $11.76 295,250
2021-08-10 $11.90 $11.98 $11.40 $11.56 $11.56 245,721
2021-08-09 $11.65 $12.07 $11.37 $11.86 $11.86 358,675
2021-08-06 $13.00 $13.08 $10.36 $11.77 $11.77 1,820,446
2021-08-05 $14.25 $15.45 $14.11 $15.40 $15.40 113,560
2021-08-04 $14.33 $14.62 $14.10 $14.22 $14.22 41,959
2021-08-03 $14.25 $14.57 $13.98 $14.53 $14.53 74,675
2021-08-02 $14.68 $14.68 $14.09 $14.14 $14.14 66,696
2021-07-30 $15.36 $15.36 $14.60 $14.66 $14.66 49,963
2021-07-29 $15.21 $15.52 $15.12 $15.32 $15.32 52,522
2021-07-28 $14.48 $15.55 $14.48 $15.14 $15.14 113,864
2021-07-27 $14.65 $14.65 $14.04 $14.44 $14.44 112,224
2021-07-26 $15.05 $15.18 $14.40 $14.68 $14.68 131,441
2021-07-23 $15.48 $15.50 $14.92 $14.96 $14.96 49,784
2021-07-22 $15.86 $15.90 $15.27 $15.45 $15.45 43,360
2021-07-21 $15.68 $16.36 $15.62 $15.96 $15.96 74,787
2021-07-20 $15.30 $16.09 $15.23 $15.66 $15.66 105,864
2021-07-19 $15.09 $15.44 $15.00 $15.32 $15.32 97,188
2021-07-16 $15.32 $15.86 $15.15 $15.42 $15.42 113,606
2021-07-15 $14.86 $15.35 $14.70 $15.07 $15.07 85,971
2021-07-14 $15.61 $15.81 $14.83 $14.89 $14.89 107,757
2021-07-13 $15.69 $15.94 $15.53 $15.61 $15.61 101,953
2021-07-12 $16.34 $16.34 $15.63 $15.77 $15.77 93,653
2021-07-09 $16.65 $16.94 $16.23 $16.39 $16.39 121,748
2021-07-08 $16.46 $16.77 $16.21 $16.56 $16.56 68,951
2021-07-07 $16.94 $17.16 $16.58 $16.71 $16.71 74,158
2021-07-06 $17.20 $17.30 $16.90 $17.01 $17.01 77,202
2021-07-02 $17.62 $17.62 $17.18 $17.27 $17.27 51,249
2021-07-01 $17.52 $17.90 $17.47 $17.56 $17.56 115,222
2021-06-30 $17.15 $17.49 $16.95 $17.31 $17.31 104,898
2021-06-29 $16.92 $17.91 $16.73 $17.25 $17.25 259,756
2021-06-28 $16.43 $17.20 $16.38 $16.95 $16.95 148,690
2021-06-25 $16.78 $17.00 $16.35 $16.43 $16.43 335,170
2021-06-24 $17.00 $17.00 $16.50 $16.69 $16.69 137,001
2021-06-23 $17.15 $17.23 $16.85 $17.00 $17.00 164,694
2021-06-22 $17.70 $17.85 $17.03 $17.17 $17.17 94,211
2021-06-21 $18.34 $18.45 $17.75 $17.79 $17.79 147,686
2021-06-18 $18.48 $18.83 $18.03 $18.21 $18.21 139,506
2021-06-17 $18.77 $19.00 $18.46 $18.82 $18.82 67,933
2021-06-16 $18.73 $18.97 $18.50 $18.86 $18.86 74,068
2021-06-15 $18.81 $18.90 $18.27 $18.89 $18.89 85,047
2021-06-14 $18.52 $18.94 $18.42 $18.77 $18.77 77,526
2021-06-11 $18.46 $18.58 $18.15 $18.40 $18.40 56,090
2021-06-10 $18.36 $18.50 $18.13 $18.40 $18.40 40,751
2021-06-09 $18.88 $18.95 $18.23 $18.36 $18.36 111,830
2021-06-08 $18.50 $18.70 $17.78 $18.50 $18.50 66,626
2021-06-07 $17.53 $18.50 $17.45 $18.31 $18.31 90,391
2021-06-04 $17.23 $17.60 $17.03 $17.54 $17.54 66,993
2021-06-03 $16.54 $17.35 $16.50 $17.12 $17.12 106,705
2021-06-02 $16.69 $16.86 $16.40 $16.71 $16.71 104,195
2021-06-01 $16.47 $16.93 $16.41 $16.60 $16.60 114,975
2021-05-28 $16.80 $16.96 $16.26 $16.45 $16.45 89,972
2021-05-27 $16.91 $17.07 $16.62 $16.76 $16.76 88,406
2021-05-26 $16.80 $16.99 $16.40 $16.78 $16.78 50,153
2021-05-25 $16.70 $17.24 $16.69 $16.69 $16.69 155,847
2021-05-24 $16.79 $16.89 $16.52 $16.68 $16.68 66,847
2021-05-21 $16.16 $16.92 $16.12 $16.76 $16.76 108,594
2021-05-20 $15.73 $16.10 $15.60 $16.01 $16.01 47,995
2021-05-19 $15.34 $15.81 $15.10 $15.75 $15.75 40,363
2021-05-18 $15.51 $15.91 $15.24 $15.59 $15.59 141,315
2021-05-17 $15.28 $15.92 $15.00 $15.39 $15.39 61,601
2021-05-14 $15.15 $15.69 $14.96 $15.34 $15.34 68,039
2021-05-13 $15.53 $15.53 $14.29 $14.90 $14.90 184,644
2021-05-12 $15.06 $16.01 $15.03 $15.15 $15.15 165,246
2021-05-11 $15.30 $15.53 $15.01 $15.24 $15.24 152,798
2021-05-10 $17.23 $17.23 $15.34 $15.52 $15.52 283,966
2021-05-07 $16.89 $17.65 $16.89 $17.32 $17.32 62,781
2021-05-06 $17.40 $17.45 $16.72 $16.99 $16.99 109,611
2021-05-05 $17.65 $17.90 $17.30 $17.45 $17.45 60,409
2021-05-04 $18.00 $18.02 $17.20 $17.57 $17.57 209,895
2021-05-03 $18.12 $18.55 $17.82 $18.45 $18.45 71,588
2021-04-30 $17.88 $18.33 $17.79 $18.04 $18.04 118,005
2021-04-29 $18.76 $18.80 $17.27 $18.03 $18.03 165,030
2021-04-28 $18.12 $18.71 $17.61 $17.73 $17.73 135,068
2021-04-27 $18.75 $18.75 $18.01 $18.25 $18.25 78,154
2021-04-26 $18.65 $18.97 $18.46 $18.72 $18.72 67,024
2021-04-23 $17.98 $18.71 $17.71 $18.53 $18.53 67,600
2021-04-22 $18.50 $18.55 $17.61 $17.85 $17.85 95,982
2021-04-21 $16.91 $17.96 $16.89 $17.90 $17.90 65,550
2021-04-20 $17.50 $17.78 $16.81 $16.99 $16.99 144,197
2021-04-19 $17.61 $17.83 $17.25 $17.60 $17.60 227,704
2021-04-16 $18.63 $18.63 $17.72 $17.79 $17.79 122,789
2021-04-15 $19.00 $19.55 $18.44 $18.52 $18.52 139,489
2021-04-14 $18.08 $18.94 $17.73 $18.78 $18.78 150,305
2021-04-13 $17.84 $18.34 $17.44 $18.10 $18.10 270,489
2021-04-12 $18.47 $18.58 $17.60 $17.88 $17.88 160,616
2021-04-09 $18.52 $19.08 $18.31 $18.55 $18.55 161,063
2021-04-08 $19.62 $19.98 $18.73 $18.73 $18.73 189,906
2021-04-07 $20.76 $20.98 $19.36 $19.51 $19.51 172,554
2021-04-06 $19.89 $21.24 $19.89 $20.82 $20.82 258,504
2021-04-05 $20.25 $20.50 $19.59 $19.90 $19.90 114,513
2021-04-01 $21.13 $21.30 $19.74 $19.98 $19.98 153,230
2021-03-31 $19.75 $21.44 $19.73 $21.22 $21.22 197,218
2021-03-30 $18.41 $20.63 $18.41 $19.54 $19.54 563,212
2021-03-29 $18.03 $19.25 $17.24 $18.73 $18.73 287,784
2021-03-26 $19.90 $19.95 $17.80 $18.29 $18.29 205,460
2021-03-25 $18.59 $19.93 $18.50 $19.70 $19.70 241,682
2021-03-24 $18.85 $19.69 $18.68 $19.00 $19.00 251,927
2021-03-23 $19.72 $19.84 $18.50 $18.68 $18.68 173,259
2021-03-22 $18.69 $20.40 $18.40 $19.35 $19.35 184,060
2021-03-19 $18.75 $19.44 $18.36 $18.73 $18.73 253,618
2021-03-18 $18.55 $19.05 $18.25 $18.50 $18.50 133,143
2021-03-17 $18.48 $19.01 $18.15 $18.96 $18.96 108,633
2021-03-16 $20.50 $20.54 $18.50 $18.85 $18.85 412,781
2021-03-15 $18.66 $19.25 $18.50 $18.74 $18.74 126,263
2021-03-12 $18.74 $19.07 $18.40 $18.66 $18.66 135,834
2021-03-11 $18.94 $19.47 $18.65 $18.98 $18.98 123,682
2021-03-10 $18.58 $18.73 $18.01 $18.50 $18.50 158,307
2021-03-09 $17.64 $18.79 $17.50 $18.07 $18.07 371,059
2021-03-08 $17.19 $17.26 $16.39 $16.55 $16.55 201,607
2021-03-05 $18.00 $18.66 $16.07 $17.32 $17.32 336,620
2021-03-04 $20.53 $20.53 $17.86 $17.86 $17.86 398,155
2021-03-03 $19.38 $21.00 $19.11 $20.39 $20.39 798,421
2021-03-02 $18.80 $19.38 $18.39 $18.79 $18.79 81,257
2021-03-01 $18.97 $19.25 $18.39 $18.98 $18.98 182,626
2021-02-26 $18.15 $19.16 $17.70 $18.49 $18.49 466,847
2021-02-25 $18.88 $18.88 $16.45 $17.19 $17.19 530,207
2021-02-24 $17.47 $18.43 $17.25 $18.06 $18.06 187,944
2021-02-23 $17.24 $17.60 $16.59 $17.19 $17.19 193,961
2021-02-22 $17.34 $17.85 $17.14 $17.42 $17.42 66,836
2021-02-19 $17.62 $17.98 $17.26 $17.49 $17.49 137,413
2021-02-18 $17.39 $17.70 $17.13 $17.48 $17.48 77,893
2021-02-17 $17.97 $18.29 $17.45 $17.58 $17.58 149,629
2021-02-16 $18.03 $18.36 $17.36 $17.99 $17.99 75,187
2021-02-12 $17.58 $18.45 $17.17 $18.00 $18.00 116,261
2021-02-11 $16.89 $17.71 $16.20 $17.61 $17.61 182,888
2021-02-10 $17.88 $18.67 $16.75 $16.95 $16.95 192,663
2021-02-09 $18.25 $18.25 $17.46 $17.83 $17.83 186,638
2021-02-08 $17.85 $18.24 $17.67 $18.05 $18.05 118,868
2021-02-05 $16.47 $17.87 $16.10 $17.74 $17.74 206,623
2021-02-04 $16.35 $16.90 $16.00 $16.68 $16.68 115,737
2021-02-03 $16.96 $17.10 $16.09 $16.21 $16.21 196,886
2021-02-02 $17.32 $17.52 $16.42 $16.78 $16.78 170,290
2021-02-01 $15.42 $17.72 $15.42 $17.03 $17.03 435,900
2021-01-29 $16.43 $16.43 $14.58 $15.19 $15.19 407,220
2021-01-28 $15.74 $16.88 $15.25 $15.71 $15.71 490,265
2021-01-27 $14.67 $15.29 $13.77 $15.00 $15.00 298,342
2021-01-26 $14.75 $15.40 $14.60 $14.72 $14.72 126,035
2021-01-25 $15.25 $15.49 $14.29 $14.64 $14.64 107,687
2021-01-22 $14.90 $15.25 $14.10 $15.16 $15.16 202,890
2021-01-21 $13.63 $15.14 $13.63 $15.03 $15.03 320,097
2021-01-20 $13.30 $13.88 $13.11 $13.39 $13.39 83,198
2021-01-19 $13.18 $13.48 $13.04 $13.30 $13.30 102,488
2021-01-15 $12.43 $13.06 $11.94 $13.04 $13.04 212,437
2021-01-14 $13.02 $13.19 $12.50 $12.57 $12.57 186,078
2021-01-13 $13.33 $13.74 $12.87 $12.92 $12.92 97,478
2021-01-12 $13.48 $13.58 $12.89 $13.41 $13.41 94,181
2021-01-11 $12.91 $13.53 $12.51 $13.46 $13.46 211,266
2021-01-08 $13.46 $13.46 $12.47 $12.87 $12.87 149,259
2021-01-07 $13.70 $13.82 $13.18 $13.39 $13.39 70,290
2021-01-06 $13.11 $13.84 $12.83 $13.70 $13.70 150,355
2021-01-05 $13.30 $13.45 $12.88 $12.98 $12.98 107,699
2021-01-04 $13.33 $13.57 $12.77 $13.31 $13.31 88,123
2020-12-31 $13.42 $13.42 $12.73 $13.20 $13.20 82,911
2020-12-30 $12.67 $13.62 $12.52 $13.37 $13.37 91,649
2020-12-29 $13.16 $13.25 $12.53 $12.63 $12.63 103,354
2020-12-28 $13.40 $13.52 $12.92 $13.08 $13.08 89,951
2020-12-24 $13.62 $13.73 $13.25 $13.29 $13.29 34,431
2020-12-23 $14.27 $14.74 $13.26 $13.55 $13.55 179,606
2020-12-22 $13.91 $14.23 $13.68 $14.08 $14.08 102,368
2020-12-21 $13.78 $14.01 $13.51 $13.74 $13.74 143,693
2020-12-18 $14.39 $14.91 $14.13 $14.28 $14.28 209,910
2020-12-17 $13.66 $14.80 $13.63 $14.33 $14.33 646,979
2020-12-16 $14.83 $14.83 $13.59 $13.73 $13.73 173,462
2020-12-15 $14.79 $14.84 $14.20 $14.56 $14.56 237,575
2020-12-14 $13.69 $14.59 $13.66 $14.40 $14.40 321,613
2020-12-11 $13.76 $14.38 $13.21 $13.61 $13.61 376,306
2020-12-10 $12.09 $13.50 $12.05 $13.32 $13.32 492,697
2020-12-09 $12.24 $12.43 $11.81 $12.07 $12.07 190,978
2020-12-08 $11.64 $12.24 $11.60 $12.16 $12.16 227,299
2020-12-07 $11.66 $11.98 $11.61 $11.70 $11.70 177,110
2020-12-04 $10.77 $11.66 $10.76 $11.61 $11.61 259,095
2020-12-03 $10.34 $11.09 $10.03 $10.76 $10.76 297,202
2020-12-02 $9.81 $9.84 $9.33 $9.79 $9.79 135,283
2020-12-01 $10.11 $10.26 $9.97 $9.97 $9.97 104,345
2020-11-30 $9.78 $10.27 $9.72 $10.02 $10.02 212,733
2020-11-27 $9.35 $10.02 $9.30 $9.78 $9.78 168,567
2020-11-25 $9.41 $9.50 $8.73 $9.34 $9.34 466,311
2020-11-24 $9.72 $10.08 $9.57 $9.67 $9.67 171,131
2020-11-23 $9.50 $9.72 $9.29 $9.61 $9.61 131,688
2020-11-20 $9.18 $9.42 $9.10 $9.37 $9.37 109,107
2020-11-19 $9.20 $9.30 $8.93 $9.23 $9.23 144,806
2020-11-18 $9.62 $9.75 $9.16 $9.25 $9.25 126,258
2020-11-17 $9.00 $9.76 $8.88 $9.51 $9.51 177,004
2020-11-16 $9.45 $9.54 $8.86 $9.03 $9.03 147,879
2020-11-13 $9.25 $9.38 $8.82 $9.27 $9.27 184,879
2020-11-12 $9.05 $9.13 $8.87 $9.12 $9.12 134,607
2020-11-11 $9.32 $9.40 $9.05 $9.17 $9.17 136,130
2020-11-10 $9.30 $9.63 $8.86 $9.15 $9.15 187,924
2020-11-09 $9.75 $9.75 $9.01 $9.17 $9.17 322,804
2020-11-06 $10.06 $10.18 $9.08 $9.11 $9.11 261,574
2020-11-05 $9.80 $10.45 $9.80 $10.15 $10.15 254,141
2020-11-04 $10.11 $10.44 $9.59 $9.79 $9.79 126,306
2020-11-03 $9.91 $10.23 $9.70 $10.18 $10.18 89,581
2020-11-02 $9.88 $10.02 $9.70 $9.75 $9.75 57,287
2020-10-30 $9.86 $10.03 $9.62 $9.76 $9.76 137,805
2020-10-29 $9.74 $10.03 $9.54 $9.90 $9.90 190,334
2020-10-28 $9.96 $10.17 $9.72 $9.78 $9.78 163,091
2020-10-27 $10.40 $10.82 $10.08 $10.15 $10.15 149,194
2020-10-26 $11.42 $11.42 $10.29 $10.48 $10.48 141,804
2020-10-23 $11.38 $11.88 $11.20 $11.48 $11.48 214,273
2020-10-22 $10.52 $11.25 $10.40 $11.21 $11.21 292,837
2020-10-21 $9.93 $10.73 $9.93 $10.58 $10.58 178,462
2020-10-20 $9.91 $10.48 $9.60 $9.88 $9.88 206,949
2020-10-19 $9.51 $9.90 $9.50 $9.75 $9.75 127,584
2020-10-16 $9.36 $9.69 $9.14 $9.41 $9.41 103,374
2020-10-15 $9.26 $9.47 $9.14 $9.38 $9.38 89,375
2020-10-14 $9.79 $9.93 $9.38 $9.44 $9.44 82,763
2020-10-13 $9.61 $10.08 $9.45 $9.80 $9.80 97,042
2020-10-12 $9.92 $10.04 $9.43 $9.66 $9.66 122,688
2020-10-09 $10.43 $10.43 $9.80 $9.95 $9.95 93,607
2020-10-08 $9.83 $10.45 $9.71 $10.31 $10.31 219,807
2020-10-07 $9.31 $9.93 $9.21 $9.91 $9.91 164,554
2020-10-06 $9.33 $9.49 $9.06 $9.18 $9.18 129,913
2020-10-05 $9.37 $9.41 $9.04 $9.29 $9.29 196,783
2020-10-02 $8.54 $9.29 $8.54 $9.27 $9.27 163,784
2020-10-01 $8.81 $8.91 $8.48 $8.73 $8.73 197,221
2020-09-30 $8.83 $9.15 $8.65 $8.81 $8.81 97,268
2020-09-29 $8.73 $9.35 $8.66 $8.83 $8.83 181,698
2020-09-28 $9.34 $9.47 $8.69 $8.74 $8.74 207,798
2020-09-25 $8.61 $9.27 $8.51 $9.16 $9.16 241,403
2020-09-24 $8.67 $8.97 $8.48 $8.56 $8.56 172,103
2020-09-23 $9.05 $9.10 $8.56 $8.67 $8.67 265,674
2020-09-22 $9.15 $9.33 $9.00 $9.02 $9.02 251,399
2020-09-21 $10.50 $10.50 $8.70 $9.26 $9.26 974,764
2020-09-18 $10.80 $11.95 $10.73 $11.60 $11.60 762,745
2020-09-17 $10.30 $10.69 $10.29 $10.65 $10.65 186,715
2020-09-16 $9.70 $10.44 $9.70 $10.39 $10.39 155,925
2020-09-15 $9.81 $9.97 $9.57 $9.69 $9.69 122,547
2020-09-14 $9.36 $9.76 $9.32 $9.68 $9.68 112,474
2020-09-11 $9.63 $9.67 $9.12 $9.25 $9.25 140,808
2020-09-10 $9.55 $9.76 $9.44 $9.54 $9.54 120,702
2020-09-09 $9.36 $9.76 $9.25 $9.58 $9.58 144,045
2020-09-08 $9.56 $9.56 $9.30 $9.30 $9.30 102,080
2020-09-04 $10.20 $10.23 $9.31 $9.67 $9.67 159,010
2020-09-03 $10.61 $10.61 $9.75 $10.20 $10.20 237,176
2020-09-02 $10.30 $10.69 $10.07 $10.56 $10.56 332,135
2020-09-01 $10.74 $10.85 $10.06 $10.30 $10.30 190,964
2020-08-31 $10.13 $10.96 $10.08 $10.83 $10.83 218,356
2020-08-28 $10.18 $10.21 $9.99 $10.11 $10.11 74,478
2020-08-27 $10.14 $10.16 $9.50 $10.05 $10.05 205,781
2020-08-26 $10.24 $10.29 $10.00 $10.12 $10.12 177,544
2020-08-25 $10.06 $10.28 $9.89 $10.23 $10.23 114,277
2020-08-24 $10.62 $10.62 $9.92 $10.04 $10.04 175,557
2020-08-21 $10.54 $10.71 $10.35 $10.40 $10.40 219,348
2020-08-20 $10.57 $10.83 $10.47 $10.57 $10.57 93,856
2020-08-19 $10.64 $10.94 $10.61 $10.76 $10.76 129,652
2020-08-18 $10.59 $10.68 $10.40 $10.61 $10.61 127,093
2020-08-17 $10.40 $10.46 $10.05 $10.45 $10.45 140,725
2020-08-14 $10.43 $10.53 $10.24 $10.40 $10.40 85,806
2020-08-13 $10.71 $10.73 $10.23 $10.46 $10.46 138,002
2020-08-12 $10.61 $10.75 $10.44 $10.65 $10.65 85,967
2020-08-11 $10.60 $10.90 $10.23 $10.50 $10.50 130,194
2020-08-10 $10.34 $10.91 $10.18 $10.64 $10.64 155,835
2020-08-07 $10.44 $10.54 $10.06 $10.40 $10.40 188,719
2020-08-06 $10.35 $10.53 $10.04 $10.48 $10.48 193,578
2020-08-05 $10.00 $11.11 $9.88 $10.33 $10.33 397,221
2020-08-04 $9.68 $9.78 $9.44 $9.59 $9.59 161,847
2020-08-03 $9.36 $9.69 $9.03 $9.68 $9.68 132,638
2020-07-31 $9.50 $9.55 $9.01 $9.22 $9.22 261,130
2020-07-30 $9.35 $9.62 $9.23 $9.53 $9.53 232,461
2020-07-29 $9.45 $9.87 $9.41 $9.52 $9.52 132,836
2020-07-28 $9.36 $9.55 $9.07 $9.33 $9.33 296,292
2020-07-27 $9.72 $9.84 $9.30 $9.37 $9.37 306,369
2020-07-24 $10.00 $10.33 $9.49 $9.66 $9.66 171,003
2020-07-23 $10.59 $10.67 $10.02 $10.04 $10.04 162,791
2020-07-22 $10.48 $10.63 $10.25 $10.57 $10.57 258,504
2020-07-21 $10.26 $10.86 $10.01 $10.51 $10.51 296,529
2020-07-20 $10.31 $10.43 $10.05 $10.14 $10.14 124,474
2020-07-17 $10.42 $10.52 $10.12 $10.31 $10.31 274,400
2020-07-16 $10.30 $10.58 $10.20 $10.40 $10.40 187,200
2020-07-15 $9.94 $10.60 $9.87 $10.35 $10.35 342,900
2020-07-14 $9.32 $9.90 $8.97 $9.68 $9.68 389,000
2020-07-13 $9.17 $9.83 $9.17 $9.33 $9.33 368,900
2020-07-10 $8.80 $9.44 $8.56 $9.40 $9.40 362,100
2020-07-09 $8.55 $8.82 $8.32 $8.69 $8.69 394,700
2020-07-08 $9.18 $9.31 $8.51 $8.68 $8.68 717,700
2020-07-07 $9.29 $9.34 $8.72 $9.02 $9.02 479,800
2020-07-06 $9.90 $10.08 $9.09 $9.29 $9.29 508,600
2020-07-02 $10.08 $10.29 $9.76 $9.82 $9.82 227,500
2020-07-01 $9.93 $10.32 $9.64 $10.19 $10.19 471,300
2020-06-30 $9.47 $10.05 $9.23 $9.99 $9.99 357,800
2020-06-29 $10.03 $10.16 $9.33 $9.54 $9.54 319,200
2020-06-26 $11.01 $11.15 $9.63 $9.98 $9.98 2,836,251
2020-06-25 $10.66 $11.34 $10.42 $11.10 $11.10 350,988
2020-06-24 $10.70 $11.20 $10.37 $10.70 $10.70 338,492
2020-06-23 $10.49 $10.89 $10.42 $10.75 $10.75 299,785
2020-06-22 $10.37 $10.52 $9.84 $10.35 $10.35 414,677
2020-06-19 $10.80 $10.98 $10.40 $10.46 $10.46 348,762
2020-06-18 $10.94 $11.35 $10.76 $10.76 $10.76 259,434
2020-06-17 $10.96 $11.50 $10.80 $10.99 $10.99 366,318
2020-06-16 $12.00 $12.00 $10.77 $10.98 $10.98 361,231
2020-06-15 $10.63 $11.76 $10.63 $11.68 $11.68 368,561
2020-06-12 $11.13 $11.78 $10.85 $10.97 $10.97 194,495
2020-06-11 $11.89 $11.98 $10.44 $10.66 $10.66 351,672
2020-06-10 $12.29 $12.40 $11.84 $12.24 $12.24 186,169
2020-06-09 $12.22 $12.54 $12.10 $12.25 $12.25 274,964
2020-06-08 $12.21 $12.86 $12.21 $12.26 $12.26 195,317
2020-06-05 $12.50 $12.67 $11.82 $12.10 $12.10 361,444
2020-06-04 $12.30 $12.89 $11.90 $12.22 $12.22 255,436
2020-06-03 $12.08 $12.66 $11.88 $12.47 $12.47 201,487
2020-06-02 $12.76 $12.79 $11.85 $12.02 $12.02 141,526
2020-06-01 $11.82 $12.95 $11.75 $12.65 $12.65 286,518
2020-05-29 $11.36 $11.90 $11.28 $11.74 $11.74 261,888
2020-05-28 $11.49 $11.88 $11.08 $11.28 $11.28 155,260
2020-05-27 $11.48 $11.48 $10.73 $11.43 $11.43 236,083
2020-05-26 $11.70 $11.84 $11.26 $11.34 $11.34 195,845
2020-05-22 $11.76 $11.84 $11.29 $11.44 $11.44 170,619
2020-05-21 $12.54 $12.60 $11.61 $11.75 $11.75 145,966
2020-05-20 $12.50 $12.81 $12.25 $12.42 $12.42 255,206
2020-05-19 $11.56 $12.48 $11.36 $12.23 $12.23 274,391
2020-05-18 $11.27 $11.61 $10.95 $11.49 $11.49 350,265
2020-05-15 $10.84 $11.00 $10.50 $10.68 $10.68 267,794
2020-05-14 $12.00 $12.39 $10.70 $10.98 $10.98 389,782
2020-05-13 $11.87 $12.26 $11.02 $12.00 $12.00 413,076
2020-05-12 $11.59 $12.42 $11.19 $12.06 $12.06 551,541
2020-05-11 $12.98 $13.28 $11.79 $12.30 $12.30 387,648
2020-05-08 $13.00 $13.45 $12.62 $12.85 $12.85 327,699
2020-05-07 $12.24 $12.92 $11.84 $12.84 $12.84 305,968
2020-05-06 $12.60 $12.65 $11.72 $12.24 $12.24 204,718
2020-05-05 $11.66 $12.70 $11.58 $12.38 $12.38 250,756
2020-05-04 $11.15 $11.53 $10.47 $11.49 $11.49 218,946
2020-05-01 $11.29 $11.48 $10.04 $11.35 $11.35 291,240
2020-04-30 $11.68 $11.90 $10.76 $11.42 $11.42 290,215
2020-04-29 $12.50 $12.99 $11.39 $11.73 $11.73 450,130
2020-04-28 $11.93 $12.51 $11.25 $12.19 $12.19 256,495
2020-04-27 $11.33 $12.12 $11.19 $11.66 $11.66 250,098
2020-04-24 $10.84 $11.35 $10.17 $11.30 $11.30 312,936
2020-04-23 $9.56 $11.70 $9.00 $10.92 $10.92 751,584
2020-04-22 $9.23 $9.59 $8.94 $9.49 $9.49 144,501
2020-04-21 $8.89 $9.28 $8.75 $9.01 $9.01 121,488
2020-04-20 $8.85 $9.63 $8.67 $9.06 $9.06 261,518
2020-04-17 $8.80 $9.54 $8.49 $8.96 $8.96 240,217
2020-04-16 $9.28 $9.28 $8.60 $8.71 $8.71 237,587
2020-04-15 $9.30 $9.30 $8.57 $9.09 $9.09 271,838
2020-04-14 $9.27 $9.74 $8.79 $9.50 $9.50 236,006
2020-04-13 $9.28 $9.29 $8.25 $8.99 $8.99 180,933
2020-04-09 $8.96 $9.49 $8.70 $9.23 $9.23 265,975
2020-04-08 $8.25 $8.93 $8.03 $8.70 $8.70 273,039
2020-04-07 $7.94 $8.60 $7.83 $8.10 $8.10 421,240
2020-04-06 $7.70 $8.04 $7.40 $7.74 $7.74 300,530
2020-04-03 $7.25 $7.60 $7.03 $7.36 $7.36 232,212
2020-04-02 $6.65 $7.46 $6.61 $7.29 $7.29 257,433
2020-04-01 $7.12 $7.35 $6.60 $6.63 $6.63 236,626
2020-03-31 $8.25 $8.42 $6.51 $7.34 $7.34 518,006
2020-03-30 $8.88 $9.14 $7.94 $8.24 $8.24 288,422
2020-03-27 $8.57 $9.33 $8.29 $8.84 $8.84 221,356
2020-03-26 $8.06 $9.40 $8.06 $9.00 $9.00 345,554
2020-03-25 $7.99 $8.67 $7.65 $7.94 $7.94 276,141
2020-03-24 $7.53 $8.11 $7.52 $7.87 $7.87 306,610
2020-03-23 $7.42 $7.64 $6.60 $7.18 $7.18 262,398
2020-03-20 $7.58 $8.14 $7.19 $7.48 $7.48 287,565
2020-03-19 $6.75 $7.96 $6.75 $7.51 $7.51 239,548
2020-03-18 $7.09 $7.23 $5.91 $6.94 $6.94 529,584
2020-03-17 $8.06 $8.10 $6.70 $7.44 $7.44 636,552
2020-03-16 $8.30 $8.30 $7.50 $7.92 $7.92 475,183
2020-03-13 $10.62 $10.89 $8.75 $9.07 $9.07 459,377
2020-03-12 $9.85 $10.00 $8.13 $9.21 $9.21 874,649
2020-03-11 $12.16 $12.42 $10.60 $11.12 $11.12 373,816
2020-03-10 $13.20 $13.45 $11.00 $12.52 $12.52 481,431
2020-03-09 $13.62 $13.84 $12.61 $13.01 $13.01 277,276
2020-03-06 $13.50 $14.50 $12.79 $14.42 $14.42 369,970
2020-03-05 $14.03 $15.31 $13.53 $13.86 $13.86 586,313
2020-03-04 $12.66 $14.34 $12.66 $14.14 $14.14 977,039
2020-03-03 $12.68 $12.68 $12.26 $12.47 $12.47 406,562
2020-03-02 $13.30 $13.43 $12.31 $12.74 $12.74 459,777
2020-02-28 $10.89 $13.32 $10.80 $13.32 $13.32 686,021
2020-02-27 $11.11 $11.18 $10.18 $10.91 $10.91 401,339
2020-02-26 $11.25 $11.56 $10.91 $11.29 $11.29 350,521
2020-02-25 $12.00 $12.00 $11.01 $11.24 $11.24 374,955
2020-02-24 $11.50 $11.96 $11.30 $11.91 $11.91 242,015
2020-02-21 $12.18 $12.44 $11.55 $11.64 $11.64 301,746
2020-02-20 $12.22 $12.50 $11.97 $12.09 $12.09 211,429
2020-02-19 $12.30 $12.50 $12.08 $12.18 $12.18 200,752
2020-02-18 $12.14 $12.30 $11.65 $12.29 $12.29 324,305
2020-02-14 $11.75 $12.32 $11.50 $11.98 $11.98 525,592
2020-02-13 $10.38 $11.79 $10.37 $11.76 $11.76 814,219
2020-02-12 $9.91 $10.15 $9.75 $10.15 $10.15 202,834
2020-02-11 $9.16 $10.30 $9.00 $9.73 $9.73 645,595
2020-02-10 $8.60 $8.99 $8.60 $8.85 $8.85 117,001
2020-02-07 $8.83 $8.83 $8.48 $8.48 $8.48 90,714
2020-02-06 $9.03 $9.03 $8.76 $8.81 $8.81 132,295
2020-02-05 $9.44 $9.45 $8.70 $8.88 $8.88 211,093
2020-02-04 $8.70 $9.10 $8.66 $8.70 $8.70 226,999
2020-02-03 $8.53 $8.98 $8.51 $8.61 $8.61 117,517
2020-01-31 $8.62 $8.85 $8.33 $8.48 $8.48 118,716
2020-01-30 $8.61 $9.03 $8.51 $8.64 $8.64 129,510
2020-01-29 $8.90 $8.97 $8.55 $8.61 $8.61 166,172
2020-01-28 $9.11 $9.14 $8.74 $8.90 $8.90 120,471
2020-01-27 $8.70 $9.44 $8.43 $9.05 $9.05 187,749
2020-01-24 $9.05 $9.21 $8.58 $8.69 $8.69 406,892
2020-01-23 $9.68 $9.98 $8.98 $9.01 $9.01 180,615
2020-01-22 $9.62 $10.25 $9.54 $9.74 $9.74 278,201
2020-01-21 $9.78 $9.78 $9.44 $9.56 $9.56 175,809
2020-01-17 $9.73 $9.89 $9.30 $9.41 $9.41 124,861
2020-01-16 $9.08 $9.65 $9.07 $9.62 $9.62 263,158
2020-01-15 $9.05 $9.15 $8.98 $9.00 $9.00 189,168
2020-01-14 $8.73 $9.06 $8.62 $9.04 $9.04 168,471
2020-01-13 $9.02 $9.15 $8.71 $8.77 $8.77 117,457
2020-01-10 $9.05 $9.15 $8.80 $9.02 $9.02 204,826
2020-01-09 $8.50 $9.14 $8.43 $9.00 $9.00 251,928
2020-01-08 $8.16 $8.35 $8.08 $8.31 $8.31 43,535
2020-01-07 $8.50 $8.69 $8.04 $8.23 $8.23 76,925
2020-01-06 $8.36 $8.70 $8.19 $8.51 $8.51 218,766
2020-01-03 $7.74 $8.44 $7.69 $8.28 $8.28 213,363
2020-01-02 $7.75 $7.95 $7.45 $7.86 $7.86 229,746
2019-12-31 $7.75 $7.83 $7.61 $7.77 $7.77 118,599
2019-12-30 $7.79 $7.79 $7.66 $7.76 $7.76 87,515
2019-12-27 $8.00 $8.00 $7.68 $7.76 $7.76 55,607
2019-12-26 $7.80 $8.00 $7.73 $7.98 $7.98 55,688
2019-12-24 $7.90 $7.90 $7.70 $7.79 $7.79 28,542
2019-12-23 $7.59 $8.00 $7.49 $7.92 $7.92 196,812
2019-12-20 $7.46 $7.63 $7.36 $7.55 $7.55 201,347
2019-12-19 $7.30 $7.65 $7.30 $7.36 $7.36 77,251
2019-12-18 $7.18 $7.34 $7.14 $7.28 $7.28 58,847
2019-12-17 $7.15 $7.28 $7.06 $7.17 $7.17 46,040
2019-12-16 $7.33 $7.37 $7.04 $7.04 $7.04 24,800
2019-12-13 $7.34 $7.39 $7.23 $7.31 $7.31 36,184
2019-12-12 $7.38 $7.49 $7.12 $7.37 $7.37 49,545
2019-12-11 $7.09 $7.43 $7.06 $7.38 $7.38 82,863
2019-12-10 $7.37 $7.38 $7.05 $7.09 $7.09 57,603
2019-12-09 $7.76 $7.89 $7.16 $7.35 $7.35 176,932
2019-12-06 $7.75 $7.75 $7.54 $7.71 $7.71 55,161
2019-12-05 $7.57 $7.77 $7.51 $7.70 $7.70 100,729
2019-12-04 $7.60 $7.68 $7.54 $7.54 $7.54 79,737
2019-12-03 $7.70 $7.89 $7.51 $7.54 $7.54 64,298
2019-12-02 $7.55 $7.93 $7.55 $7.70 $7.70 170,591
2019-11-29 $7.27 $7.59 $7.27 $7.51 $7.51 84,831
2019-11-27 $7.11 $7.30 $7.11 $7.27 $7.27 63,137
2019-11-26 $7.00 $7.39 $7.00 $7.14 $7.14 51,688
2019-11-25 $6.97 $7.24 $6.97 $7.00 $7.00 61,615
2019-11-22 $6.91 $7.15 $6.85 $7.06 $7.06 98,064
2019-11-21 $6.63 $6.89 $6.62 $6.88 $6.88 80,706
2019-11-20 $6.41 $6.67 $6.41 $6.42 $6.42 74,181
2019-11-19 $6.73 $6.74 $6.48 $6.48 $6.48 55,502
2019-11-18 $6.86 $6.88 $6.60 $6.61 $6.61 59,209
2019-11-15 $6.82 $6.91 $6.68 $6.86 $6.86 71,336
2019-11-14 $6.85 $6.95 $6.30 $6.80 $6.80 225,677
2019-11-13 $6.91 $6.99 $6.81 $6.85 $6.85 52,927
2019-11-12 $6.81 $6.95 $6.66 $6.90 $6.90 35,527
2019-11-11 $6.80 $6.90 $6.72 $6.78 $6.78 33,788
2019-11-08 $7.08 $7.08 $6.74 $6.80 $6.80 36,557
2019-11-07 $7.11 $7.13 $6.81 $7.05 $7.05 71,643
2019-11-06 $7.16 $7.16 $7.00 $7.08 $7.08 55,634
2019-11-05 $6.90 $7.15 $6.81 $7.02 $7.02 54,853
2019-11-04 $6.75 $7.05 $6.66 $6.88 $6.88 102,433
2019-11-01 $6.85 $7.01 $6.63 $6.65 $6.65 77,712
2019-10-31 $6.82 $7.01 $6.71 $6.86 $6.86 110,834
2019-10-30 $7.43 $7.43 $6.63 $6.89 $6.89 229,350
2019-10-29 $7.48 $7.50 $7.28 $7.43 $7.43 130,822
2019-10-28 $7.65 $7.74 $7.32 $7.47 $7.47 111,793
2019-10-25 $7.70 $7.84 $7.41 $7.60 $7.60 101,938
2019-10-24 $7.86 $7.92 $7.54 $7.71 $7.71 61,077
2019-10-23 $7.91 $7.98 $7.57 $7.77 $7.77 90,423
2019-10-22 $7.68 $8.00 $7.45 $7.93 $7.93 205,106
2019-10-21 $7.44 $7.66 $7.14 $7.62 $7.62 93,310
2019-10-18 $7.52 $7.95 $6.97 $7.32 $7.32 370,439
2019-10-17 $6.74 $7.67 $6.68 $7.40 $7.40 262,147
2019-10-16 $6.81 $6.90 $6.68 $6.77 $6.77 46,328
2019-10-15 $6.72 $6.91 $6.64 $6.73 $6.73 36,637
2019-10-14 $6.60 $6.71 $6.58 $6.61 $6.61 36,516
2019-10-11 $6.36 $6.74 $6.33 $6.60 $6.60 49,574
2019-10-10 $6.64 $6.71 $6.28 $6.40 $6.40 79,988
2019-10-09 $6.46 $6.76 $6.43 $6.57 $6.57 75,783
2019-10-08 $6.62 $6.79 $6.44 $6.46 $6.46 51,137
2019-10-07 $6.72 $7.03 $6.61 $6.72 $6.72 47,571
2019-10-04 $6.42 $6.85 $6.42 $6.74 $6.74 48,911
2019-10-03 $6.30 $6.44 $6.15 $6.43 $6.43 106,791
2019-10-02 $6.46 $6.66 $6.18 $6.23 $6.23 181,418
2019-10-01 $6.87 $7.20 $6.44 $6.50 $6.50 92,082
2019-09-30 $6.80 $6.87 $6.53 $6.85 $6.85 103,131
2019-09-27 $7.40 $7.45 $6.74 $6.82 $6.82 165,957
2019-09-26 $7.85 $7.90 $7.33 $7.39 $7.39 144,646
2019-09-25 $7.91 $7.95 $7.61 $7.68 $7.68 39,802
2019-09-24 $7.53 $7.90 $7.29 $7.86 $7.86 82,533
2019-09-23 $7.48 $7.95 $7.42 $7.47 $7.47 118,463
2019-09-20 $7.46 $7.62 $7.05 $7.45 $7.45 87,303
2019-09-19 $7.16 $7.67 $7.16 $7.40 $7.40 198,297
2019-09-18 $7.11 $7.43 $7.08 $7.18 $7.18 105,168
2019-09-17 $7.00 $7.39 $6.77 $7.05 $7.05 160,867
2019-09-16 $7.00 $7.11 $6.80 $6.80 $6.80 76,051
2019-09-13 $7.00 $7.06 $6.65 $6.99 $6.99 52,452
2019-09-12 $6.75 $7.11 $6.45 $6.97 $6.97 92,855
2019-09-11 $6.50 $6.83 $6.30 $6.75 $6.75 66,070
2019-09-10 $6.00 $6.58 $5.92 $6.54 $6.54 75,353
2019-09-09 $6.24 $6.31 $5.96 $6.15 $6.15 25,086
2019-09-06 $6.41 $6.41 $6.16 $6.18 $6.18 23,174
2019-09-05 $6.40 $6.70 $6.26 $6.31 $6.31 43,852
2019-09-04 $6.12 $6.38 $6.05 $6.35 $6.35 54,617
2019-09-03 $6.08 $6.23 $5.84 $6.04 $6.04 139,073
2019-08-30 $5.68 $6.00 $5.68 $6.00 $6.00 38,846
2019-08-29 $5.70 $5.82 $5.70 $5.74 $5.74 17,471
2019-08-28 $5.62 $5.74 $5.51 $5.73 $5.73 46,375
2019-08-27 $5.91 $5.96 $5.50 $5.62 $5.62 103,466
2019-08-26 $5.96 $6.05 $5.76 $5.90 $5.90 107,582
2019-08-23 $6.15 $6.20 $5.92 $5.98 $5.98 111,551
2019-08-22 $6.40 $6.50 $6.15 $6.17 $6.17 55,244
2019-08-21 $6.33 $6.38 $6.16 $6.37 $6.37 48,649
2019-08-20 $6.41 $6.42 $6.22 $6.29 $6.29 16,263
2019-08-19 $6.40 $6.48 $6.30 $6.40 $6.40 21,510
2019-08-16 $6.30 $6.38 $6.15 $6.32 $6.32 34,930
2019-08-15 $6.27 $6.43 $6.09 $6.25 $6.25 135,225
2019-08-14 $6.15 $6.40 $6.01 $6.30 $6.30 175,170
2019-08-13 $6.14 $6.52 $6.14 $6.35 $6.35 66,660
2019-08-12 $6.25 $6.40 $6.12 $6.19 $6.19 61,388
2019-08-09 $6.30 $6.38 $6.05 $6.28 $6.28 83,069
2019-08-08 $6.34 $6.55 $6.11 $6.35 $6.35 65,337
2019-08-07 $6.15 $6.45 $5.99 $6.32 $6.32 65,144
2019-08-06 $6.25 $6.54 $6.01 $6.20 $6.20 93,766
2019-08-05 $6.64 $6.65 $6.00 $6.25 $6.25 195,697
2019-08-02 $6.90 $7.24 $6.34 $6.74 $6.74 139,681
2019-08-01 $6.85 $7.45 $6.73 $6.83 $6.83 465,509
2019-07-31 $6.68 $6.74 $6.21 $6.37 $6.37 94,031
2019-07-30 $6.55 $6.74 $6.48 $6.67 $6.67 44,850
2019-07-29 $6.73 $6.82 $6.37 $6.61 $6.61 59,892
2019-07-26 $6.59 $6.88 $6.56 $6.66 $6.66 36,123
2019-07-25 $6.78 $6.95 $6.57 $6.60 $6.60 56,854
2019-07-24 $6.78 $7.15 $6.70 $6.83 $6.83 142,725
2019-07-23 $6.71 $6.94 $6.57 $6.79 $6.79 44,945
2019-07-22 $6.58 $6.95 $6.50 $6.70 $6.70 57,695
2019-07-19 $6.93 $6.93 $6.58 $6.61 $6.61 91,571
2019-07-18 $6.81 $6.95 $6.76 $6.88 $6.88 79,697
2019-07-17 $6.84 $6.94 $6.63 $6.90 $6.90 97,494
2019-07-16 $6.93 $7.05 $6.80 $6.89 $6.89 106,167
2019-07-15 $6.48 $6.96 $6.35 $6.92 $6.92 298,504
2019-07-12 $5.97 $6.59 $5.97 $6.55 $6.55 187,660
2019-07-11 $6.34 $6.49 $5.89 $5.97 $5.97 213,360
2019-07-10 $5.75 $6.19 $5.75 $6.18 $6.18 90,776
2019-07-09 $5.94 $6.02 $5.62 $5.75 $5.75 233,269
2019-07-08 $6.20 $6.20 $5.90 $5.99 $5.99 98,608
2019-07-05 $6.21 $6.29 $5.95 $6.26 $6.26 196,781
2019-07-03 $6.30 $6.45 $6.17 $6.18 $6.18 40,040
2019-07-02 $6.51 $6.58 $6.28 $6.32 $6.32 42,752
2019-07-01 $6.41 $6.54 $6.24 $6.36 $6.36 74,928
2019-06-28 $6.59 $6.69 $6.37 $6.37 $6.37 239,863
2019-06-27 $6.73 $6.92 $6.41 $6.53 $6.53 110,625
2019-06-26 $6.32 $6.75 $6.32 $6.65 $6.65 262,118
2019-06-25 $6.20 $6.41 $6.20 $6.28 $6.28 128,772
2019-06-24 $6.02 $6.28 $6.02 $6.23 $6.23 121,200
2019-06-21 $5.91 $6.09 $5.89 $6.07 $6.07 147,613
2019-06-20 $6.00 $6.11 $5.90 $6.00 $6.00 227,824
2019-06-19 $6.09 $6.15 $5.96 $6.00 $6.00 139,328
2019-06-18 $6.00 $6.19 $5.93 $6.09 $6.09 303,036
2019-06-17 $5.88 $6.19 $5.88 $5.99 $5.99 181,530
2019-06-14 $6.03 $6.23 $6.00 $6.00 $6.00 254,173
2019-06-13 $5.98 $6.45 $5.88 $6.02 $6.02 685,795
2019-06-12 $6.30 $6.42 $6.02 $6.21 $6.21 76,912
2019-06-11 $6.78 $6.85 $6.25 $6.44 $6.44 82,025
2019-06-10 $6.81 $6.91 $6.62 $6.69 $6.69 66,871
2019-06-07 $7.05 $7.20 $6.60 $6.73 $6.73 120,234
2019-06-06 $6.78 $7.22 $6.78 $7.00 $7.00 305,840
2019-06-05 $6.14 $6.80 $6.07 $6.72 $6.72 304,705
2019-06-04 $6.23 $6.30 $5.96 $6.08 $6.08 267,297
2019-06-03 $6.24 $6.47 $6.00 $6.22 $6.22 281,153
2019-05-31 $6.05 $6.25 $5.88 $6.24 $6.24 107,642
2019-05-30 $6.16 $6.30 $6.06 $6.10 $6.10 173,198
2019-05-29 $6.21 $6.36 $5.94 $6.10 $6.10 95,290
2019-05-28 $6.15 $6.39 $6.02 $6.09 $6.09 116,998
2019-05-24 $6.19 $6.40 $5.91 $6.34 $6.34 128,554
2019-05-23 $6.30 $6.38 $5.90 $6.08 $6.08 197,763
2019-05-22 $6.14 $6.45 $6.01 $6.31 $6.31 254,148
2019-05-21 $5.73 $6.21 $5.73 $6.10 $6.10 167,923
2019-05-20 $5.56 $5.75 $5.51 $5.72 $5.72 67,720
2019-05-17 $5.77 $5.79 $5.37 $5.63 $5.63 90,053
2019-05-16 $6.11 $6.13 $5.55 $5.76 $5.76 157,458
2019-05-15 $5.80 $6.32 $5.65 $6.14 $6.14 443,713
2019-05-14 $5.65 $6.05 $5.46 $5.83 $5.83 147,193
2019-05-13 $5.71 $5.79 $5.48 $5.65 $5.65 50,973
2019-05-10 $5.65 $5.82 $5.39 $5.80 $5.80 156,480
2019-05-09 $5.30 $5.74 $5.24 $5.53 $5.53 81,019
2019-05-08 $5.20 $5.49 $5.14 $5.36 $5.36 85,428
2019-05-07 $5.55 $5.80 $5.00 $5.28 $5.28 193,603
2019-05-06 $4.85 $5.41 $4.85 $5.30 $5.30 58,248
2019-05-03 $5.51 $5.51 $4.84 $5.27 $5.27 128,985
2019-05-02 $5.33 $5.50 $5.20 $5.50 $5.50 28,703
2019-05-01 $5.21 $5.40 $5.19 $5.31 $5.31 35,428
2019-04-30 $4.98 $5.20 $4.91 $5.20 $5.20 31,414
2019-04-29 $4.99 $5.10 $4.74 $4.88 $4.88 60,465
2019-04-26 $4.80 $5.28 $4.58 $4.87 $4.87 90,431
2019-04-25 $4.73 $4.84 $4.58 $4.80 $4.80 32,405
2019-04-24 $4.61 $4.87 $4.50 $4.72 $4.72 23,394
2019-04-23 $4.60 $4.70 $4.51 $4.65 $4.65 8,717
2019-04-22 $4.54 $4.75 $4.46 $4.53 $4.53 29,132
2019-04-18 $4.53 $4.96 $4.53 $4.57 $4.57 27,806
2019-04-17 $4.77 $4.85 $4.51 $4.58 $4.58 44,939
2019-04-16 $4.87 $5.07 $4.58 $4.77 $4.77 85,639
2019-04-15 $4.90 $5.09 $4.77 $4.90 $4.90 56,205
2019-04-12 $5.14 $5.14 $4.86 $4.91 $4.91 82,209
2019-04-11 $5.27 $5.36 $5.09 $5.09 $5.09 69,733
2019-04-10 $5.65 $5.69 $5.17 $5.28 $5.28 124,415
2019-04-09 $5.65 $5.74 $5.29 $5.65 $5.65 35,006
2019-04-08 $5.81 $5.81 $5.44 $5.66 $5.66 181,887
2019-04-05 $5.79 $5.98 $5.64 $5.79 $5.79 152,013
2019-04-04 $5.13 $5.87 $5.13 $5.74 $5.74 354,124
2019-04-03 $5.21 $5.35 $5.05 $5.13 $5.13 111,478
2019-04-02 $5.02 $5.32 $4.78 $5.22 $5.22 262,309
2019-04-01 $5.18 $5.28 $4.70 $5.01 $5.01 152,836
2019-03-29 $4.85 $5.34 $4.76 $5.17 $5.17 190,702
2019-03-28 $4.57 $4.92 $4.33 $4.84 $4.84 139,213
2019-03-27 $4.36 $4.72 $4.31 $4.57 $4.57 85,770
2019-03-26 $4.39 $4.58 $4.30 $4.39 $4.39 58,307
2019-03-25 $4.13 $4.48 $4.05 $4.38 $4.38 96,797
2019-03-22 $4.11 $4.23 $4.10 $4.13 $4.13 85,162
2019-03-21 $4.20 $4.35 $4.13 $4.20 $4.20 168,523
2019-03-20 $4.58 $4.58 $4.17 $4.20 $4.20 104,817
2019-03-19 $4.41 $4.75 $4.20 $4.60 $4.60 98,796
2019-03-18 $4.81 $4.81 $4.37 $4.50 $4.50 212,963
2019-03-15 $4.69 $4.88 $4.31 $4.46 $4.46 202,133
2019-03-14 $4.48 $4.84 $4.13 $4.66 $4.66 53,187
2019-03-13 $4.41 $4.55 $4.32 $4.50 $4.50 93,589
2019-03-12 $4.49 $4.50 $4.26 $4.41 $4.41 33,829
2019-03-11 $4.31 $4.55 $4.31 $4.43 $4.43 94,129
2019-03-08 $4.58 $4.59 $4.23 $4.32 $4.32 92,564
2019-03-07 $4.61 $4.71 $4.60 $4.64 $4.64 87,002
2019-03-06 $4.81 $4.84 $4.39 $4.61 $4.61 122,336
2019-03-05 $4.90 $5.10 $4.63 $4.84 $4.84 128,046
2019-03-04 $5.01 $5.17 $4.60 $4.91 $4.91 389,969
2019-03-01 $5.12 $5.14 $4.98 $5.01 $5.01 113,005
2019-02-28 $5.59 $5.68 $5.00 $5.13 $5.13 269,591
2019-02-27 $5.38 $5.90 $5.29 $5.52 $5.52 475,833
2019-02-26 $5.39 $5.59 $5.28 $5.36 $5.36 84,829
2019-02-25 $5.57 $5.65 $5.34 $5.47 $5.47 152,359
2019-02-22 $5.14 $5.67 $5.14 $5.51 $5.51 211,513
2019-02-21 $5.27 $5.38 $5.02 $5.15 $5.15 28,900
2019-02-20 $5.17 $5.47 $5.16 $5.27 $5.27 144,194
2019-02-19 $5.54 $5.56 $5.20 $5.24 $5.24 59,148
2019-02-15 $5.30 $5.51 $5.26 $5.46 $5.46 64,010
2019-02-14 $5.08 $5.45 $5.04 $5.27 $5.27 133,364
2019-02-13 $4.87 $5.23 $4.87 $5.07 $5.07 85,832
2019-02-12 $5.05 $5.12 $4.81 $4.87 $4.87 119,243
2019-02-11 $5.28 $5.38 $5.04 $5.04 $5.04 129,011
2019-02-08 $5.33 $5.60 $5.11 $5.23 $5.23 130,985
2019-02-07 $5.49 $5.49 $5.20 $5.40 $5.40 56,371
2019-02-06 $5.55 $5.72 $5.35 $5.49 $5.49 97,829
2019-02-05 $5.20 $5.64 $5.18 $5.51 $5.51 188,751
2019-02-04 $5.34 $5.40 $5.05 $5.17 $5.17 168,054
2019-02-01 $5.40 $5.47 $5.13 $5.35 $5.35 131,550
2019-01-31 $5.51 $5.60 $5.31 $5.40 $5.40 176,045
2019-01-30 $5.29 $5.70 $5.05 $5.59 $5.59 275,444
2019-01-29 $5.96 $5.96 $5.56 $5.58 $5.58 139,609
2019-01-28 $6.05 $6.05 $5.05 $5.97 $5.97 340,074
2019-01-25 $5.75 $6.10 $5.75 $6.05 $6.05 648,722
2019-01-24 $5.25 $5.79 $5.20 $5.78 $5.78 679,403
2019-01-23 $4.88 $5.33 $4.78 $5.25 $5.25 221,888
2019-01-22 $4.79 $5.04 $4.73 $4.84 $4.84 148,946
2019-01-18 $4.65 $5.05 $4.57 $4.93 $4.93 299,842
2019-01-17 $4.21 $4.76 $4.21 $4.55 $4.55 340,584
2019-01-16 $4.45 $4.50 $4.15 $4.27 $4.27 248,426
2019-01-15 $4.36 $4.60 $4.31 $4.37 $4.37 183,727
2019-01-14 $4.21 $4.57 $4.02 $4.35 $4.35 398,290
2019-01-11 $4.00 $4.19 $4.00 $4.14 $4.14 41,881
2019-01-10 $4.16 $4.18 $4.00 $4.11 $4.11 65,694
2019-01-09 $4.20 $4.33 $4.11 $4.13 $4.13 136,720
2019-01-08 $4.24 $4.26 $4.01 $4.18 $4.18 173,687
2019-01-07 $3.75 $4.30 $3.56 $4.11 $4.11 315,742
2019-01-04 $3.65 $3.85 $3.61 $3.75 $3.75 118,959
2019-01-03 $3.76 $3.86 $3.52 $3.65 $3.65 117,844
2019-01-02 $3.67 $3.85 $3.67 $3.77 $3.77 91,986
2018-12-31 $3.63 $3.93 $3.58 $3.70 $3.70 122,409
2018-12-28 $3.49 $3.86 $3.45 $3.63 $3.63 264,381
2018-12-27 $3.54 $3.66 $3.39 $3.49 $3.49 93,262
2018-12-26 $3.66 $3.81 $3.42 $3.67 $3.67 86,222
2018-12-24 $3.69 $3.86 $3.54 $3.57 $3.57 120,711
2018-12-21 $3.89 $3.98 $3.63 $3.68 $3.68 134,143
2018-12-20 $3.78 $3.99 $3.46 $3.90 $3.90 312,447
2018-12-19 $3.87 $3.93 $3.70 $3.80 $3.80 47,524
2018-12-18 $3.93 $4.00 $3.62 $3.78 $3.78 62,609
2018-12-17 $3.77 $3.94 $3.57 $3.77 $3.77 50,056
2018-12-14 $3.88 $3.92 $3.66 $3.76 $3.76 69,961
2018-12-13 $4.09 $4.10 $3.89 $3.98 $3.98 66,495
2018-12-12 $4.10 $4.12 $4.02 $4.09 $4.09 122,889
2018-12-11 $3.98 $4.20 $3.93 $4.06 $4.06 66,231
2018-12-10 $3.80 $4.10 $3.80 $3.95 $3.95 25,578
2018-12-07 $4.49 $4.53 $3.67 $3.87 $3.87 189,102
2018-12-06 $4.00 $4.16 $3.90 $4.11 $4.11 146,440
2018-12-04 $4.13 $4.19 $3.90 $4.08 $4.08 82,146
2018-12-03 $4.41 $4.48 $3.91 $4.20 $4.20 311,986
2018-11-30 $3.87 $4.68 $3.62 $4.34 $4.34 175,627
2018-11-29 $3.26 $3.88 $3.26 $3.82 $3.82 230,489
2018-11-28 $3.23 $3.30 $3.00 $3.27 $3.27 113,370
2018-11-27 $3.08 $3.26 $3.08 $3.23 $3.23 17,009
2018-11-26 $3.15 $3.26 $3.04 $3.17 $3.17 103,341
2018-11-23 $2.99 $3.10 $2.96 $3.10 $3.10 23,298
2018-11-21 $3.04 $3.08 $2.99 $3.03 $3.03 17,212
2018-11-20 $2.92 $3.14 $2.91 $3.04 $3.04 33,904
2018-11-19 $2.89 $3.26 $2.88 $2.98 $2.98 107,127
2018-11-16 $2.90 $2.95 $2.89 $2.89 $2.89 67,463
2018-11-15 $2.83 $3.00 $2.83 $2.90 $2.90 62,873
2018-11-14 $2.90 $3.05 $2.81 $2.85 $2.85 131,065
2018-11-13 $2.52 $3.06 $2.50 $2.81 $2.81 151,109
2018-11-12 $2.72 $2.73 $2.50 $2.54 $2.54 118,978
2018-11-09 $2.89 $2.89 $2.43 $2.73 $2.73 136,871
2018-11-08 $2.78 $2.90 $2.73 $2.85 $2.85 10,360
2018-11-07 $2.78 $2.86 $2.67 $2.78 $2.78 16,058
2018-11-06 $2.70 $2.87 $2.59 $2.79 $2.79 177,750
2018-11-05 $2.91 $2.93 $2.65 $2.69 $2.69 101,394
2018-11-02 $2.92 $2.93 $2.88 $2.89 $2.89 3,688
2018-11-01 $2.93 $2.93 $2.90 $2.92 $2.92 10,429
2018-10-31 $2.91 $2.93 $2.88 $2.92 $2.92 16,712
2018-10-30 $2.91 $2.97 $2.85 $2.88 $2.88 20,394
2018-10-29 $3.04 $3.16 $2.85 $2.86 $2.86 115,193
2018-10-26 $3.12 $3.15 $3.00 $3.04 $3.04 22,641
2018-10-25 $3.04 $3.15 $3.00 $3.11 $3.11 43,388
2018-10-24 $3.08 $3.23 $3.00 $3.01 $3.01 32,953
2018-10-23 $3.09 $3.49 $3.04 $3.10 $3.10 199,844
2018-10-22 $3.09 $3.16 $3.02 $3.09 $3.09 59,004
2018-10-19 $3.15 $3.23 $3.09 $3.10 $3.10 12,315
2018-10-18 $3.31 $3.35 $3.08 $3.17 $3.17 83,338
2018-10-17 $3.31 $3.36 $3.31 $3.31 $3.31 45,782
2018-10-16 $3.26 $3.34 $3.21 $3.29 $3.29 43,406
2018-10-15 $3.26 $3.35 $3.25 $3.29 $3.29 110,307
2018-10-12 $3.25 $3.38 $3.25 $3.31 $3.31 127,618
2018-10-11 $3.00 $3.30 $3.00 $3.26 $3.26 70,651
2018-10-10 $3.27 $3.27 $3.01 $3.01 $3.01 56,902
2018-10-09 $3.10 $3.32 $3.10 $3.24 $3.24 92,645
2018-10-08 $3.05 $3.15 $3.05 $3.09 $3.09 86,335
2018-10-05 $3.02 $3.12 $3.02 $3.10 $3.10 126,181
2018-10-04 $3.09 $3.09 $3.04 $3.04 $3.04 19,310
2018-10-03 $3.04 $3.13 $3.00 $3.10 $3.10 48,644
2018-10-02 $2.90 $3.00 $2.82 $2.97 $2.97 25,499
2018-10-01 $2.90 $3.10 $2.83 $2.90 $2.90 90,957
2018-09-28 $3.09 $3.09 $2.91 $2.91 $2.91 41,534
2018-09-27 $2.90 $3.09 $2.90 $3.01 $3.01 100,680
2018-09-26 $2.99 $3.09 $2.89 $2.92 $2.92 38,938
2018-09-25 $2.93 $3.13 $2.91 $3.00 $3.00 22,940
2018-09-24 $2.98 $3.09 $2.89 $2.93 $2.93 38,468
2018-09-21 $2.89 $3.00 $2.80 $2.99 $2.99 105,194
2018-09-20 $2.90 $2.90 $2.81 $2.85 $2.85 28,442
2018-09-19 $2.95 $3.00 $2.86 $2.88 $2.88 58,224
2018-09-18 $2.91 $2.92 $2.88 $2.92 $2.92 11,100
2018-09-17 $2.92 $2.92 $2.85 $2.91 $2.91 58,419
2018-09-14 $2.81 $3.00 $2.81 $2.92 $2.92 27,714
2018-09-13 $2.87 $2.91 $2.83 $2.85 $2.85 30,524
2018-09-12 $2.88 $2.99 $2.85 $2.89 $2.89 31,232
2018-09-11 $2.92 $2.99 $2.86 $2.89 $2.89 24,394
2018-09-10 $2.99 $3.00 $2.89 $2.96 $2.96 12,933
2018-09-07 $2.95 $2.95 $2.94 $2.95 $2.95 11,505
2018-09-06 $2.97 $3.00 $2.94 $2.95 $2.95 19,140
2018-09-05 $3.00 $3.01 $2.98 $2.98 $2.98 33,209
2018-09-04 $3.09 $3.09 $3.00 $3.02 $3.02 5,521
2018-08-31 $3.09 $3.09 $2.99 $3.00 $3.00 15,177
2018-08-30 $3.06 $3.06 $3.02 $3.03 $3.03 28,898
2018-08-29 $2.98 $3.10 $2.96 $3.04 $3.04 25,417
2018-08-28 $2.91 $3.04 $2.91 $2.97 $2.97 100,280
2018-08-27 $2.89 $2.96 $2.88 $2.89 $2.89 30,112
2018-08-24 $2.87 $2.97 $2.85 $2.90 $2.90 48,406
2018-08-23 $2.85 $2.90 $2.85 $2.90 $2.90 4,839
2018-08-22 $2.81 $2.94 $2.81 $2.87 $2.87 27,491
2018-08-21 $2.96 $2.96 $2.86 $2.86 $2.86 21,593
2018-08-20 $2.87 $2.98 $2.87 $2.96 $2.96 11,346
2018-08-17 $2.95 $2.96 $2.85 $2.87 $2.87 35,282
2018-08-16 $2.91 $3.02 $2.90 $2.94 $2.94 17,966
2018-08-15 $2.99 $3.10 $2.83 $2.88 $2.88 66,331
2018-08-14 $2.96 $3.00 $2.91 $2.93 $2.93 39,713
2018-08-13 $2.90 $2.98 $2.80 $2.93 $2.93 35,062
2018-08-10 $2.99 $2.99 $2.86 $2.90 $2.90 49,126
2018-08-09 $3.18 $3.33 $2.94 $2.97 $2.97 31,489
2018-08-08 $3.13 $3.34 $3.13 $3.19 $3.19 164,805
2018-08-07 $3.60 $3.65 $2.92 $2.96 $2.96 42,042
2018-08-06 $2.94 $2.98 $2.94 $2.97 $2.97 6,226
2018-08-03 $2.90 $2.98 $2.86 $2.93 $2.93 32,527
2018-08-02 $2.98 $3.01 $2.91 $2.93 $2.93 17,494
2018-08-01 $3.02 $3.04 $2.95 $2.99 $2.99 11,952
2018-07-31 $2.95 $3.13 $2.81 $3.04 $3.04 34,821
2018-07-30 $2.93 $3.03 $2.93 $2.99 $2.99 12,068
2018-07-27 $3.02 $3.10 $3.00 $3.00 $3.00 2,624
2018-07-26 $2.95 $3.10 $2.80 $3.01 $3.01 65,938
2018-07-25 $3.00 $3.01 $2.96 $3.00 $3.00 20,581
2018-07-24 $2.92 $3.13 $2.92 $3.00 $3.00 51,703
2018-07-23 $2.97 $3.03 $2.89 $3.02 $3.02 46,140
2018-07-20 $2.99 $3.03 $2.96 $3.00 $3.00 19,491
2018-07-19 $3.01 $3.02 $2.97 $2.98 $2.98 26,732
2018-07-18 $2.97 $3.02 $2.87 $3.00 $3.00 98,195
2018-07-17 $3.06 $3.06 $2.95 $2.97 $2.97 76,604
2018-07-16 $3.03 $3.09 $3.03 $3.07 $3.07 17,993
2018-07-13 $3.09 $3.11 $3.03 $3.06 $3.06 54,313
2018-07-12 $3.09 $3.13 $3.05 $3.10 $3.10 31,047
2018-07-11 $3.01 $3.10 $3.01 $3.10 $3.10 64,226
2018-07-10 $3.06 $3.07 $2.97 $2.98 $2.98 50,531
2018-07-09 $3.01 $3.07 $2.98 $3.00 $3.00 50,039
2018-07-06 $3.00 $3.13 $3.00 $3.04 $3.04 121,561
2018-07-05 $3.00 $3.08 $3.00 $3.05 $3.05 78,999
2018-07-03 $2.91 $3.13 $2.91 $2.99 $2.99 65,138
2018-07-02 $3.02 $3.09 $2.98 $2.99 $2.99 105,394
2018-06-29 $3.02 $3.13 $3.01 $3.05 $3.05 32,464
2018-06-28 $3.06 $3.06 $3.00 $3.04 $3.04 8,735
2018-06-27 $3.10 $3.15 $2.98 $3.05 $3.05 111,077
2018-06-26 $3.15 $3.18 $3.09 $3.10 $3.10 21,127
2018-06-25 $3.19 $3.20 $3.11 $3.17 $3.17 20,462
2018-06-22 $3.15 $3.25 $3.14 $3.20 $3.20 26,753
2018-06-21 $3.17 $3.21 $3.11 $3.16 $3.16 27,550
2018-06-20 $3.22 $3.23 $3.19 $3.21 $3.21 42,760
2018-06-19 $3.19 $3.32 $3.15 $3.15 $3.15 32,376
2018-06-18 $3.28 $3.30 $3.16 $3.18 $3.18 38,677
2018-06-15 $3.37 $3.37 $3.29 $3.29 $3.29 7,318
2018-06-14 $3.37 $3.38 $3.33 $3.36 $3.36 17,348
2018-06-13 $3.40 $3.42 $3.34 $3.38 $3.38 10,385
2018-06-12 $3.38 $3.41 $3.33 $3.34 $3.34 16,740
2018-06-11 $3.34 $3.44 $3.34 $3.41 $3.41 14,461
2018-06-08 $3.41 $3.42 $3.30 $3.32 $3.32 16,531
2018-06-07 $3.40 $3.43 $3.22 $3.30 $3.30 24,219
2018-06-06 $3.44 $3.46 $3.40 $3.40 $3.40 45,963
2018-06-05 $3.34 $3.48 $3.33 $3.43 $3.43 33,730
2018-06-04 $3.38 $3.41 $3.34 $3.34 $3.34 43,640
2018-06-01 $3.46 $3.46 $3.33 $3.41 $3.41 7,834
2018-05-31 $3.37 $3.45 $3.31 $3.38 $3.38 21,701
2018-05-30 $3.29 $3.45 $3.27 $3.39 $3.39 41,493
2018-05-29 $3.31 $3.32 $3.29 $3.29 $3.29 17,400
2018-05-25 $3.11 $3.30 $3.11 $3.30 $3.30 20,583
2018-05-24 $3.13 $3.27 $3.13 $3.22 $3.22 15,355
2018-05-23 $3.25 $3.32 $3.07 $3.10 $3.10 46,453
2018-05-22 $3.27 $3.28 $3.25 $3.26 $3.26 15,634
2018-05-21 $3.29 $3.37 $3.25 $3.32 $3.32 33,412
2018-05-18 $3.26 $3.34 $3.25 $3.32 $3.32 30,328
2018-05-17 $3.24 $3.35 $3.13 $3.26 $3.26 58,775
2018-05-16 $3.29 $3.33 $3.08 $3.26 $3.26 125,213
2018-05-15 $3.65 $3.65 $3.36 $3.41 $3.41 138,549
2018-05-14 $3.75 $3.96 $3.75 $3.92 $3.92 20,427
2018-05-11 $3.69 $3.74 $3.65 $3.74 $3.74 24,673
2018-05-10 $3.72 $3.79 $3.60 $3.60 $3.60 2,865
2018-05-09 $3.54 $3.72 $3.54 $3.71 $3.71 30,702
2018-05-08 $3.70 $3.78 $3.55 $3.65 $3.65 18,538
2018-05-07 $3.68 $3.86 $3.68 $3.73 $3.73 13,317
2018-05-04 $3.74 $3.89 $3.65 $3.89 $3.89 4,074
2018-05-03 $3.72 $3.77 $3.68 $3.75 $3.75 1,539
2018-05-02 $3.88 $3.88 $3.68 $3.73 $3.73 8,732
2018-05-01 $3.79 $3.79 $3.66 $3.77 $3.77 22,338
2018-04-30 $3.96 $3.96 $3.77 $3.81 $3.81 5,957
2018-04-27 $3.87 $4.06 $3.87 $3.93 $3.93 73,937
2018-04-26 $3.68 $4.05 $3.68 $3.86 $3.86 80,032
2018-04-25 $3.45 $3.67 $3.44 $3.67 $3.67 28,899
2018-04-24 $3.51 $3.52 $3.42 $3.48 $3.48 4,923
2018-04-23 $3.39 $3.51 $3.38 $3.50 $3.50 17,306
2018-04-20 $3.45 $3.53 $3.39 $3.39 $3.39 15,678
2018-04-19 $3.41 $3.70 $3.26 $3.42 $3.42 50,418
2018-04-18 $3.18 $3.42 $3.18 $3.39 $3.39 27,376
2018-04-17 $3.22 $3.22 $3.19 $3.19 $3.19 3,186
2018-04-16 $3.18 $3.25 $3.18 $3.21 $3.21 11,400
2018-04-13 $3.14 $3.30 $3.07 $3.24 $3.24 19,012
2018-04-12 $3.25 $3.33 $3.17 $3.19 $3.19 32,021
2018-04-11 $3.12 $3.30 $3.11 $3.28 $3.28 27,471
2018-04-10 $3.15 $3.22 $3.13 $3.13 $3.13 41,578
2018-04-09 $3.22 $3.27 $3.11 $3.12 $3.12 26,026
2018-04-06 $3.19 $3.33 $3.11 $3.22 $3.22 46,633
2018-04-05 $3.24 $3.29 $3.08 $3.25 $3.25 34,095
2018-04-04 $3.14 $3.31 $3.06 $3.23 $3.23 24,683
2018-04-03 $3.20 $3.20 $3.04 $3.13 $3.13 17,542
2018-04-02 $3.23 $3.26 $3.08 $3.20 $3.20 7,388
2018-03-29 $3.20 $3.22 $3.08 $3.08 $3.08 14,371
2018-03-28 $3.01 $3.18 $3.01 $3.15 $3.15 18,824
2018-03-27 $3.27 $3.29 $3.10 $3.14 $3.14 19,432
2018-03-26 $3.29 $3.33 $3.24 $3.28 $3.28 50,030
2018-03-23 $3.35 $3.55 $3.30 $3.36 $3.36 59,266
2018-03-22 $3.66 $3.66 $3.46 $3.46 $3.46 20,162
2018-03-21 $3.48 $3.66 $3.48 $3.53 $3.53 33,151
2018-03-20 $3.43 $3.46 $3.39 $3.46 $3.46 16,427
2018-03-19 $3.50 $3.50 $3.37 $3.41 $3.41 13,472
2018-03-16 $3.36 $3.52 $3.36 $3.49 $3.49 9,750
2018-03-15 $3.45 $3.66 $3.40 $3.50 $3.50 20,320
2018-03-14 $3.47 $3.55 $3.41 $3.43 $3.43 20,168
2018-03-13 $3.65 $3.69 $3.42 $3.42 $3.42 31,620
2018-03-12 $3.68 $3.68 $3.61 $3.61 $3.61 4,079
2018-03-09 $3.73 $3.74 $3.66 $3.66 $3.66 7,008
2018-03-08 $3.74 $3.79 $3.72 $3.74 $3.74 85,417
2018-03-07 $3.85 $3.86 $3.71 $3.72 $3.72 34,940
2018-03-06 $3.70 $3.85 $3.70 $3.81 $3.81 42,977
2018-03-05 $3.63 $3.79 $3.53 $3.73 $3.73 17,080
2018-03-02 $3.62 $3.64 $3.45 $3.63 $3.63 54,440
2018-03-01 $3.42 $3.75 $3.42 $3.67 $3.67 93,557
2018-02-28 $3.50 $3.55 $3.43 $3.43 $3.43 78,105
2018-02-27 $3.33 $3.56 $3.33 $3.47 $3.47 33,300
2018-02-26 $3.29 $3.34 $3.28 $3.33 $3.33 42,489
2018-02-23 $3.23 $3.29 $3.20 $3.29 $3.29 38,663
2018-02-22 $3.27 $3.30 $3.21 $3.23 $3.23 16,182
2018-02-21 $3.23 $3.31 $3.23 $3.29 $3.29 5,901
2018-02-20 $3.29 $3.34 $3.23 $3.23 $3.23 32,982
2018-02-16 $3.17 $3.43 $3.10 $3.28 $3.28 22,815
2018-02-15 $3.11 $3.23 $3.09 $3.20 $3.20 41,526
2018-02-14 $3.28 $3.42 $3.13 $3.25 $3.25 24,037
2018-02-13 $3.17 $3.43 $3.17 $3.29 $3.29 39,561
2018-02-12 $3.20 $3.35 $3.15 $3.20 $3.20 22,523
2018-02-09 $3.20 $3.35 $3.09 $3.23 $3.23 29,121
2018-02-08 $3.02 $3.30 $2.93 $3.19 $3.19 83,016
2018-02-07 $3.13 $3.21 $2.98 $3.00 $3.00 58,615
2018-02-06 $3.00 $3.18 $2.95 $3.02 $3.02 78,826
2018-02-05 $3.17 $3.24 $2.96 $2.96 $2.96 52,551
2018-02-02 $3.07 $3.39 $3.07 $3.19 $3.19 38,644
2018-02-01 $3.27 $3.32 $3.11 $3.12 $3.12 81,280
2018-01-31 $3.19 $3.30 $3.13 $3.25 $3.25 43,509
2018-01-30 $3.13 $3.24 $3.11 $3.18 $3.18 39,323
2018-01-29 $3.35 $3.40 $3.21 $3.21 $3.21 69,742
2018-01-26 $3.43 $3.49 $3.31 $3.35 $3.35 47,374
2018-01-25 $3.51 $3.53 $3.41 $3.41 $3.41 27,079
2018-01-24 $3.54 $3.55 $3.52 $3.54 $3.54 2,717
2018-01-23 $3.60 $3.64 $3.51 $3.59 $3.59 24,394
2018-01-22 $3.62 $3.69 $3.54 $3.61 $3.61 30,838
2018-01-19 $3.54 $3.60 $3.42 $3.60 $3.60 14,368
2018-01-18 $3.63 $3.63 $3.51 $3.53 $3.53 32,662
2018-01-17 $3.66 $3.66 $3.60 $3.61 $3.61 10,179
2018-01-16 $3.62 $3.75 $3.60 $3.65 $3.65 32,578
2018-01-12 $3.70 $3.78 $3.55 $3.64 $3.64 47,303
2018-01-11 $3.54 $3.66 $3.53 $3.66 $3.66 26,685
2018-01-10 $3.62 $3.62 $3.51 $3.53 $3.53 15,318
2018-01-09 $3.53 $3.65 $3.51 $3.64 $3.64 9,648
2018-01-08 $3.91 $3.91 $3.65 $3.65 $3.65 21,106
2018-01-05 $3.98 $4.10 $3.86 $3.88 $3.88 66,553
2018-01-04 $3.67 $4.05 $3.62 $4.00 $4.00 78,021
2018-01-03 $3.50 $3.85 $3.49 $3.56 $3.56 87,174
2018-01-02 $3.52 $3.52 $3.45 $3.47 $3.47 18,121
2017-12-29 $3.52 $3.64 $3.37 $3.44 $3.44 57,818
2017-12-28 $3.49 $3.62 $3.40 $3.53 $3.53 37,273
2017-12-27 $3.44 $3.54 $3.42 $3.49 $3.49 28,200
2017-12-26 $3.46 $3.46 $3.40 $3.45 $3.45 21,012
2017-12-22 $3.46 $3.47 $3.30 $3.43 $3.43 48,107
2017-12-21 $3.46 $3.59 $3.44 $3.46 $3.46 66,825
2017-12-20 $3.52 $3.52 $3.37 $3.40 $3.40 57,521
2017-12-19 $3.63 $3.73 $3.49 $3.49 $3.49 17,411
2017-12-18 $3.60 $3.70 $3.53 $3.63 $3.63 104,301
2017-12-15 $3.65 $3.78 $3.65 $3.66 $3.66 17,551
2017-12-14 $3.74 $3.87 $3.65 $3.65 $3.65 6,900
2017-12-13 $3.89 $3.92 $3.63 $3.76 $3.76 41,779
2017-12-12 $3.80 $3.96 $3.58 $3.88 $3.88 45,963
2017-12-11 $3.87 $3.89 $3.60 $3.60 $3.60 8,126
2017-12-08 $3.79 $3.89 $3.79 $3.84 $3.84 16,694
2017-12-07 $3.37 $3.83 $3.37 $3.76 $3.76 43,067
2017-12-06 $3.52 $3.52 $3.29 $3.41 $3.41 12,693
2017-12-05 $3.57 $3.57 $3.38 $3.52 $3.52 20,520
2017-12-04 $3.49 $3.57 $3.49 $3.54 $3.54 9,952
2017-12-01 $3.56 $3.61 $3.39 $3.49 $3.49 23,434
2017-11-30 $3.64 $3.65 $3.58 $3.59 $3.59 8,985
2017-11-29 $3.76 $3.79 $3.60 $3.60 $3.60 29,147
2017-11-28 $3.84 $3.84 $3.68 $3.72 $3.72 22,820
2017-11-27 $3.90 $4.00 $3.84 $3.87 $3.87 32,374
2017-11-24 $3.85 $3.92 $3.75 $3.86 $3.86 6,221
2017-11-22 $3.79 $3.91 $3.67 $3.84 $3.84 22,791
2017-11-21 $3.56 $3.92 $3.54 $3.72 $3.72 43,193
2017-11-20 $3.57 $3.76 $3.49 $3.54 $3.54 19,470
2017-11-17 $3.40 $3.64 $3.39 $3.55 $3.55 58,125
2017-11-16 $3.45 $3.50 $3.34 $3.38 $3.38 56,927
2017-11-15 $3.43 $3.53 $3.36 $3.40 $3.40 51,842
2017-11-14 $3.38 $3.50 $3.34 $3.47 $3.47 27,509
2017-11-13 $3.53 $3.56 $3.34 $3.38 $3.38 57,483
2017-11-10 $3.57 $3.57 $3.46 $3.46 $3.46 87,438
2017-11-09 $4.00 $4.00 $3.62 $3.62 $3.62 134,262
2017-11-08 $4.18 $4.40 $4.02 $4.06 $4.06 41,104
2017-11-07 $4.42 $4.42 $4.19 $4.22 $4.22 41,853
2017-11-06 $4.44 $4.50 $4.39 $4.45 $4.45 18,120
2017-11-03 $4.40 $4.47 $4.38 $4.39 $4.39 15,605
2017-11-02 $4.63 $4.65 $4.40 $4.47 $4.47 35,941
2017-11-01 $4.74 $4.74 $4.52 $4.56 $4.56 29,521
2017-10-31 $4.57 $4.74 $4.45 $4.74 $4.74 16,800
2017-10-30 $4.64 $4.78 $4.51 $4.58 $4.58 40,151
2017-10-27 $4.71 $4.73 $4.56 $4.69 $4.69 12,360
2017-10-26 $4.60 $4.74 $4.45 $4.70 $4.70 22,751
2017-10-25 $4.61 $4.74 $4.46 $4.68 $4.68 44,024
2017-10-24 $4.63 $4.70 $4.55 $4.62 $4.62 14,051
2017-10-23 $4.67 $4.67 $4.51 $4.67 $4.67 17,705
2017-10-20 $4.65 $4.67 $4.51 $4.64 $4.64 13,656
2017-10-19 $4.60 $4.67 $4.56 $4.60 $4.60 14,982
2017-10-18 $4.71 $4.80 $4.56 $4.59 $4.59 53,013
2017-10-17 $4.60 $4.74 $4.51 $4.73 $4.73 26,468
2017-10-16 $4.68 $4.68 $4.51 $4.60 $4.60 19,846
2017-10-13 $4.54 $4.65 $4.54 $4.64 $4.64 30,695
2017-10-12 $4.59 $4.67 $4.49 $4.53 $4.53 39,214
2017-10-11 $4.76 $4.89 $4.58 $4.66 $4.66 49,425
2017-10-10 $4.55 $4.73 $4.35 $4.73 $4.73 43,452
2017-10-09 $4.57 $4.65 $4.31 $4.53 $4.53 20,912
2017-10-06 $4.55 $4.60 $4.33 $4.59 $4.59 33,922
2017-10-05 $4.52 $4.65 $4.47 $4.54 $4.54 24,788
2017-10-04 $4.75 $4.75 $4.45 $4.48 $4.48 34,707
2017-10-03 $4.60 $4.72 $4.56 $4.70 $4.70 54,575
2017-10-02 $4.42 $4.69 $4.42 $4.64 $4.64 85,611
2017-09-29 $4.37 $4.44 $4.14 $4.42 $4.42 70,779
2017-09-28 $3.95 $4.25 $3.90 $4.24 $4.24 86,785
2017-09-27 $3.55 $4.67 $3.53 $4.10 $4.10 446,888
2017-09-26 $3.60 $3.70 $3.41 $3.49 $3.49 68,694
2017-09-25 $3.48 $3.67 $3.48 $3.56 $3.56 17,689
2017-09-22 $3.62 $3.62 $3.50 $3.56 $3.56 40,266
2017-09-21 $3.64 $3.69 $3.50 $3.57 $3.57 51,436
2017-09-20 $3.70 $3.89 $3.62 $3.64 $3.64 24,463
2017-09-19 $3.88 $4.05 $3.64 $3.72 $3.72 30,879
2017-09-18 $3.74 $4.23 $3.52 $3.87 $3.87 69,439
2017-09-15 $3.72 $3.80 $3.68 $3.68 $3.68 33,865
2017-09-14 $3.76 $3.85 $3.71 $3.73 $3.73 6,843
2017-09-13 $3.77 $3.98 $3.67 $3.79 $3.79 12,795
2017-09-12 $3.65 $4.02 $3.65 $3.73 $3.73 4,720
2017-09-11 $3.82 $3.90 $3.72 $3.78 $3.78 18,805
2017-09-08 $3.93 $3.93 $3.69 $3.81 $3.81 11,909
2017-09-07 $3.92 $3.98 $3.82 $3.87 $3.87 16,386
2017-09-06 $4.00 $4.07 $3.87 $3.92 $3.92 49,173
2017-09-05 $4.19 $4.19 $3.90 $4.04 $4.04 31,737
2017-09-01 $3.80 $4.25 $3.80 $4.19 $4.19 28,508
2017-08-31 $3.64 $4.17 $3.60 $3.96 $3.96 74,913
2017-08-30 $3.44 $3.73 $3.35 $3.71 $3.71 88,355
2017-08-29 $3.47 $3.50 $3.35 $3.35 $3.35 51,700
2017-08-28 $3.32 $3.61 $3.32 $3.47 $3.47 143,991
2017-08-25 $3.42 $3.42 $3.22 $3.30 $3.30 220,078
2017-08-24 $3.40 $3.48 $3.35 $3.41 $3.41 75,815
2017-08-23 $3.35 $3.44 $3.13 $3.40 $3.40 200,630
2017-08-22 $3.58 $3.59 $3.31 $3.36 $3.36 97,157
2017-08-21 $3.65 $3.67 $3.56 $3.56 $3.56 38,108
2017-08-18 $3.64 $3.78 $3.50 $3.65 $3.65 83,330
2017-08-17 $3.68 $3.72 $3.62 $3.63 $3.63 70,514
2017-08-16 $3.74 $3.78 $3.51 $3.68 $3.68 37,746
2017-08-15 $3.74 $3.80 $3.74 $3.77 $3.77 20,704
2017-08-14 $3.75 $3.87 $3.75 $3.84 $3.84 13,943
2017-08-11 $3.69 $3.82 $3.63 $3.71 $3.71 19,857
2017-08-10 $3.77 $3.81 $3.62 $3.63 $3.63 14,951
2017-08-09 $3.81 $3.86 $3.72 $3.76 $3.76 26,127
2017-08-08 $3.87 $3.92 $3.81 $3.85 $3.85 14,295
2017-08-07 $3.78 $3.99 $3.76 $3.98 $3.98 14,152
2017-08-04 $4.00 $4.00 $3.89 $3.90 $3.90 9,773
2017-08-03 $3.96 $4.00 $3.96 $4.00 $4.00 43,872
2017-08-02 $3.83 $3.98 $3.73 $3.98 $3.98 20,718
2017-08-01 $3.78 $3.99 $3.72 $3.79 $3.79 38,252
2017-07-31 $3.97 $3.98 $3.84 $3.90 $3.90 8,869
2017-07-28 $3.91 $3.94 $3.87 $3.94 $3.94 4,688
2017-07-27 $3.99 $4.00 $3.91 $3.95 $3.95 16,324
2017-07-26 $3.91 $4.00 $3.91 $3.99 $3.99 3,700
2017-07-25 $3.95 $4.01 $3.90 $3.92 $3.92 73,045
2017-07-24 $3.92 $3.99 $3.89 $3.94 $3.94 23,819
2017-07-21 $3.88 $3.99 $3.88 $3.94 $3.94 53,514
2017-07-20 $3.98 $3.99 $3.95 $3.95 $3.95 49,612
2017-07-19 $3.90 $4.13 $3.90 $3.99 $3.99 39,779
2017-07-18 $4.00 $4.00 $3.86 $3.90 $3.90 11,572
2017-07-17 $3.95 $4.10 $3.92 $4.02 $4.02 28,090
2017-07-14 $3.85 $3.97 $3.83 $3.96 $3.96 13,558
2017-07-13 $3.96 $3.98 $3.84 $3.85 $3.85 29,217
2017-07-12 $4.00 $4.00 $3.96 $3.98 $3.98 9,303
2017-07-11 $4.01 $4.04 $3.92 $4.00 $4.00 40,799
2017-07-10 $4.00 $4.12 $3.95 $4.02 $4.02 28,050
2017-07-07 $4.26 $4.26 $4.00 $4.10 $4.10 49,850
2017-07-06 $4.20 $4.22 $4.18 $4.22 $4.22 15,878
2017-07-05 $4.05 $4.16 $4.05 $4.12 $4.12 4,072
2017-07-03 $4.12 $4.20 $3.82 $4.03 $4.03 16,734
2017-06-30 $4.13 $4.20 $4.11 $4.19 $4.19 12,227
2017-06-29 $4.11 $4.12 $3.95 $4.12 $4.12 45,344
2017-06-28 $4.11 $4.20 $4.08 $4.15 $4.15 23,439
2017-06-27 $4.21 $4.24 $4.02 $4.13 $4.13 20,496
2017-06-26 $4.20 $4.22 $4.16 $4.18 $4.18 20,513
2017-06-23 $4.10 $4.33 $4.06 $4.24 $4.24 16,819
2017-06-22 $4.32 $4.49 $4.00 $4.14 $4.14 89,238
2017-06-21 $4.20 $4.25 $4.17 $4.20 $4.20 29,978
2017-06-20 $4.20 $4.20 $4.17 $4.20 $4.20 13,362
2017-06-19 $4.20 $4.22 $4.08 $4.19 $4.19 28,020
2017-06-16 $4.21 $4.26 $4.13 $4.19 $4.19 39,039
2017-06-15 $4.28 $4.32 $4.20 $4.24 $4.24 27,234
2017-06-14 $4.26 $4.39 $4.26 $4.30 $4.30 44,176
2017-06-13 $4.27 $4.33 $4.26 $4.30 $4.30 54,798
2017-06-12 $4.30 $4.34 $4.20 $4.25 $4.25 21,428
2017-06-09 $4.37 $4.46 $4.17 $4.26 $4.26 39,275
2017-06-08 $4.32 $4.42 $4.24 $4.29 $4.29 45,760
2017-06-07 $4.47 $4.53 $4.30 $4.37 $4.37 34,269
2017-06-06 $4.75 $4.75 $4.44 $4.47 $4.47 77,531
2017-06-05 $4.80 $4.80 $4.67 $4.70 $4.70 82,291
2017-06-02 $4.64 $4.72 $4.61 $4.71 $4.71 20,188
2017-06-01 $4.63 $4.66 $4.56 $4.62 $4.62 9,256
2017-05-31 $4.75 $4.75 $4.50 $4.63 $4.63 18,957
2017-05-30 $4.65 $4.73 $4.58 $4.73 $4.73 15,382
2017-05-26 $4.65 $4.75 $4.54 $4.69 $4.69 29,870
2017-05-25 $4.64 $4.70 $4.60 $4.67 $4.67 10,702
2017-05-24 $4.55 $4.83 $4.55 $4.62 $4.62 9,119
2017-05-23 $4.70 $4.71 $4.51 $4.59 $4.59 34,005
2017-05-22 $4.51 $4.79 $4.51 $4.79 $4.79 14,679
2017-05-19 $4.61 $4.82 $4.41 $4.57 $4.57 21,918
2017-05-18 $4.51 $4.73 $4.50 $4.61 $4.61 23,404
2017-05-17 $4.64 $4.78 $4.55 $4.55 $4.55 58,193
2017-05-16 $4.80 $4.99 $4.56 $4.89 $4.89 108,544
2017-05-15 $4.96 $4.97 $4.77 $4.80 $4.80 48,834
2017-05-12 $4.95 $5.03 $4.91 $4.97 $4.97 10,777
2017-05-11 $5.00 $5.00 $4.91 $4.97 $4.97 21,169
2017-05-10 $4.91 $5.08 $4.81 $5.02 $5.02 17,319
2017-05-09 $5.05 $5.15 $4.88 $4.91 $4.91 26,540
2017-05-08 $5.30 $5.33 $5.02 $5.10 $5.10 28,332
2017-05-05 $4.92 $5.50 $4.75 $5.31 $5.31 251,392
2017-05-04 $4.84 $4.99 $4.81 $4.96 $4.96 34,284
2017-05-03 $5.50 $5.51 $4.75 $4.84 $4.84 99,773
2017-05-02 $5.49 $5.53 $5.27 $5.42 $5.42 15,041
2017-05-01 $5.60 $5.60 $5.44 $5.47 $5.47 18,047
2017-04-28 $5.76 $5.89 $5.40 $5.59 $5.59 64,823
2017-04-27 $5.80 $6.07 $5.76 $5.76 $5.76 58,639
2017-04-26 $5.72 $5.80 $5.60 $5.80 $5.80 15,194
2017-04-25 $5.43 $5.57 $5.42 $5.50 $5.50 21,944
2017-04-24 $5.49 $5.55 $5.37 $5.42 $5.42 6,661
2017-04-21 $5.50 $5.67 $5.31 $5.35 $5.35 43,248
2017-04-20 $5.75 $5.94 $5.48 $5.48 $5.48 89,374
2017-04-19 $5.36 $5.75 $5.25 $5.68 $5.68 40,872
2017-04-18 $5.27 $5.44 $5.25 $5.37 $5.37 26,263
2017-04-17 $5.17 $5.38 $5.10 $5.31 $5.31 39,460
2017-04-13 $5.34 $5.49 $5.07 $5.20 $5.20 27,315
2017-04-12 $5.19 $5.41 $5.11 $5.37 $5.37 51,607
2017-04-11 $5.07 $5.50 $5.05 $5.45 $5.45 36,504
2017-04-10 $5.39 $5.39 $5.05 $5.28 $5.28 29,121
2017-04-07 $5.35 $5.58 $5.31 $5.38 $5.38 42,714
2017-04-06 $4.83 $5.50 $4.83 $5.38 $5.38 107,096
2017-04-05 $4.80 $4.96 $4.76 $4.83 $4.83 77,034
2017-04-04 $4.60 $4.79 $4.56 $4.75 $4.75 58,627
2017-04-03 $4.80 $4.86 $4.55 $4.57 $4.57 15,268
2017-03-31 $4.80 $4.91 $4.75 $4.81 $4.81 52,516
2017-03-30 $4.52 $4.80 $4.52 $4.72 $4.72 26,784
2017-03-29 $4.90 $4.91 $4.70 $4.71 $4.71 33,599
2017-03-28 $5.10 $5.11 $4.85 $4.96 $4.96 56,292
2017-03-27 $4.60 $5.05 $4.50 $5.02 $5.02 289,275
2017-03-24 $4.42 $4.57 $4.26 $4.37 $4.37 69,620
2017-03-23 $4.36 $4.46 $4.12 $4.45 $4.45 59,277
2017-03-22 $4.20 $4.36 $4.10 $4.19 $4.19 33,265
2017-03-21 $4.35 $4.35 $4.18 $4.24 $4.24 41,791
2017-03-20 $4.42 $4.49 $4.24 $4.29 $4.29 20,629
2017-03-17 $4.31 $4.48 $4.22 $4.40 $4.40 18,161
2017-03-16 $4.50 $4.81 $4.17 $4.20 $4.20 27,815
2017-03-15 $4.22 $4.61 $4.21 $4.51 $4.51 66,104
2017-03-14 $4.11 $4.38 $4.11 $4.24 $4.24 36,302
2017-03-13 $4.11 $4.28 $4.00 $4.24 $4.24 47,517
2017-03-10 $4.07 $4.15 $4.00 $4.06 $4.06 29,132
2017-03-09 $3.75 $4.21 $3.75 $4.03 $4.03 310,650
2017-03-08 $3.69 $3.69 $3.52 $3.57 $3.57 16,133
2017-03-07 $3.60 $3.65 $3.60 $3.65 $3.65 3,605
2017-03-06 $3.65 $3.65 $3.53 $3.59 $3.59 38,422
2017-03-03 $3.67 $3.67 $3.60 $3.62 $3.62 7,206
2017-03-02 $3.76 $3.76 $3.65 $3.70 $3.70 18,638
2017-03-01 $3.87 $3.87 $3.67 $3.72 $3.72 21,125
2017-02-28 $3.85 $4.15 $3.75 $3.76 $3.76 126,710
2017-02-27 $3.82 $4.05 $3.71 $3.85 $3.85 52,361
2017-02-24 $3.74 $3.87 $3.71 $3.75 $3.75 4,510
2017-02-23 $3.77 $3.82 $3.72 $3.82 $3.82 4,057
2017-02-22 $3.65 $3.81 $3.65 $3.81 $3.81 4,560
2017-02-21 $3.68 $3.85 $3.62 $3.70 $3.70 4,465
2017-02-17 $3.76 $3.89 $3.59 $3.75 $3.75 19,091
2017-02-16 $3.95 $3.95 $3.77 $3.77 $3.77 18,438
2017-02-15 $3.99 $4.19 $3.99 $4.03 $4.03 13,675
2017-02-14 $3.94 $4.04 $3.94 $3.95 $3.95 7,536
2017-02-13 $4.15 $4.19 $3.90 $4.07 $4.07 66,028
2017-02-10 $3.79 $4.35 $3.70 $4.10 $4.10 60,422
2017-02-09 $3.72 $3.77 $3.40 $3.77 $3.77 51,122
2017-02-08 $3.66 $3.73 $3.63 $3.71 $3.71 14,718
2017-02-07 $3.65 $3.75 $3.63 $3.75 $3.75 11,643
2017-02-06 $3.67 $3.67 $3.63 $3.65 $3.65 5,163
2017-02-03 $3.69 $3.69 $3.62 $3.67 $3.67 9,749
2017-02-02 $3.63 $3.70 $3.60 $3.69 $3.69 15,231
2017-02-01 $3.75 $3.75 $3.58 $3.74 $3.74 12,968
2017-01-31 $3.68 $3.84 $3.60 $3.73 $3.73 33,309
2017-01-30 $3.60 $3.88 $3.50 $3.74 $3.74 65,994
2017-01-27 $3.65 $3.67 $3.58 $3.66 $3.66 13,098
2017-01-26 $3.55 $3.62 $3.53 $3.62 $3.62 15,609
2017-01-25 $3.34 $3.55 $3.34 $3.55 $3.55 12,976
2017-01-24 $3.38 $3.45 $3.30 $3.30 $3.30 4,227
2017-01-23 $3.47 $3.64 $3.32 $3.35 $3.35 51,116
2017-01-20 $3.50 $3.52 $3.46 $3.50 $3.50 3,201
2017-01-19 $3.47 $3.53 $3.46 $3.46 $3.46 10,786
2017-01-18 $3.50 $3.55 $3.46 $3.54 $3.54 23,763
2017-01-17 $3.53 $3.61 $3.50 $3.50 $3.50 19,291
2017-01-13 $3.62 $3.67 $3.55 $3.55 $3.55 15,095
2017-01-12 $3.62 $3.62 $3.55 $3.56 $3.56 18,090
2017-01-11 $3.71 $3.72 $3.57 $3.70 $3.70 32,103
2017-01-10 $3.74 $3.79 $3.67 $3.74 $3.74 14,541
2017-01-09 $3.75 $3.75 $3.61 $3.70 $3.70 15,357
2017-01-06 $3.35 $3.80 $3.35 $3.73 $3.73 61,331
2017-01-05 $3.20 $3.49 $3.19 $3.44 $3.44 139,128
2017-01-04 $3.23 $3.23 $3.19 $3.19 $3.19 100,535
2017-01-03 $3.27 $3.31 $3.19 $3.24 $3.24 84,407
2016-12-30 $3.35 $3.40 $3.17 $3.24 $3.24 187,802
2016-12-29 $3.30 $3.40 $3.27 $3.40 $3.40 33,623
2016-12-28 $3.30 $3.32 $3.27 $3.32 $3.32 17,330
2016-12-27 $3.15 $3.32 $3.15 $3.29 $3.29 35,027
2016-12-23 $3.25 $3.27 $3.19 $3.20 $3.20 24,806
2016-12-22 $3.25 $3.31 $3.25 $3.26 $3.26 68,453
2016-12-21 $3.26 $3.28 $3.17 $3.27 $3.27 27,525
2016-12-20 $3.21 $3.28 $3.18 $3.24 $3.24 20,451
2016-12-19 $3.23 $3.24 $3.20 $3.23 $3.23 6,324
2016-12-16 $3.19 $3.25 $3.15 $3.23 $3.23 44,551
2016-12-15 $3.30 $3.37 $3.15 $3.16 $3.16 8,485
2016-12-14 $3.30 $3.30 $3.10 $3.15 $3.15 36,531
2016-12-13 $3.28 $3.38 $3.21 $3.33 $3.33 16,988
2016-12-12 $3.55 $3.55 $3.22 $3.30 $3.30 44,791
2016-12-09 $3.55 $3.56 $3.51 $3.51 $3.51 25,673
2016-12-08 $3.58 $3.60 $3.50 $3.52 $3.52 22,329
2016-12-07 $3.70 $3.70 $3.50 $3.51 $3.51 26,419
2016-12-06 $3.55 $3.85 $3.42 $3.70 $3.70 64,052
2016-12-05 $3.39 $3.73 $3.39 $3.50 $3.50 29,200
2016-12-02 $3.50 $3.59 $3.28 $3.46 $3.46 23,170
2016-12-01 $3.67 $3.95 $3.51 $3.54 $3.54 36,572
2016-11-30 $3.63 $3.75 $3.60 $3.67 $3.67 37,469
2016-11-29 $3.61 $3.77 $3.60 $3.62 $3.62 23,536
2016-11-28 $3.56 $3.64 $3.55 $3.60 $3.60 54,887
2016-11-25 $3.64 $3.64 $3.60 $3.63 $3.63 8,960
2016-11-23 $3.60 $3.66 $3.59 $3.62 $3.62 19,601
2016-11-22 $3.55 $3.66 $3.55 $3.61 $3.61 23,927
2016-11-21 $3.55 $3.58 $3.51 $3.56 $3.56 30,729
2016-11-18 $3.56 $3.58 $3.55 $3.57 $3.57 46,117
2016-11-17 $3.55 $3.69 $3.53 $3.55 $3.55 10,706
2016-11-16 $3.70 $3.70 $3.49 $3.57 $3.57 25,117
2016-11-15 $3.43 $3.78 $3.40 $3.72 $3.72 48,586
2016-11-14 $3.56 $3.62 $3.40 $3.41 $3.41 26,490
2016-11-11 $3.49 $3.78 $3.49 $3.57 $3.57 28,609
2016-11-10 $3.26 $3.57 $3.22 $3.49 $3.49 98,438
2016-11-09 $3.22 $3.25 $3.21 $3.23 $3.23 40,542
2016-11-08 $2.90 $3.37 $2.90 $3.22 $3.22 45,333
2016-11-07 $3.13 $3.15 $2.82 $2.85 $2.85 70,673
2016-11-04 $3.30 $3.31 $3.12 $3.13 $3.13 44,221
2016-11-03 $3.31 $3.50 $2.99 $3.30 $3.30 54,722
2016-11-02 $3.61 $3.69 $3.01 $3.40 $3.40 245,010
2016-11-01 $3.77 $3.79 $3.67 $3.75 $3.75 15,216
2016-10-31 $3.75 $4.00 $3.75 $3.77 $3.77 40,759
2016-10-28 $3.95 $4.08 $3.60 $3.75 $3.75 34,503
2016-10-27 $3.94 $4.11 $3.89 $3.95 $3.95 14,028
2016-10-26 $4.23 $4.23 $3.90 $3.90 $3.90 58,901
2016-10-25 $4.40 $4.43 $4.21 $4.21 $4.21 6,409
2016-10-24 $4.31 $4.36 $4.25 $4.32 $4.32 12,004
2016-10-21 $4.34 $4.37 $4.21 $4.29 $4.29 47,292
2016-10-20 $4.60 $4.60 $4.17 $4.21 $4.21 59,084
2016-10-19 $4.61 $4.61 $4.49 $4.58 $4.58 22,960
2016-10-18 $4.52 $4.66 $4.44 $4.62 $4.62 35,137
2016-10-17 $4.57 $4.61 $4.40 $4.50 $4.50 30,079
2016-10-14 $4.76 $4.76 $4.57 $4.61 $4.61 10,572
2016-10-13 $4.87 $4.90 $4.73 $4.76 $4.76 16,929
2016-10-12 $4.99 $4.99 $4.78 $4.90 $4.90 18,171
2016-10-11 $4.99 $5.05 $4.84 $4.88 $4.88 13,494
2016-10-10 $5.00 $5.08 $4.96 $5.02 $5.02 25,846
2016-10-07 $4.82 $5.04 $4.81 $5.00 $5.00 76,860
2016-10-06 $4.99 $4.99 $4.82 $4.82 $4.82 19,256
2016-10-05 $5.06 $5.06 $4.98 $4.99 $4.99 17,477
2016-10-04 $5.01 $5.08 $4.97 $4.99 $4.99 52,169
2016-10-03 $5.24 $5.49 $4.96 $5.00 $5.00 29,688
2016-09-30 $5.01 $5.32 $5.01 $5.20 $5.20 56,291
2016-09-29 $5.18 $5.27 $4.90 $5.06 $5.06 90,260
2016-09-28 $5.15 $5.17 $5.01 $5.17 $5.17 15,526
2016-09-27 $5.32 $5.32 $5.11 $5.11 $5.11 11,494
2016-09-26 $5.16 $5.30 $5.02 $5.15 $5.15 26,274
2016-09-23 $5.10 $5.20 $5.01 $5.19 $5.19 19,731
2016-09-22 $5.32 $5.47 $5.09 $5.22 $5.22 22,284
2016-09-21 $5.43 $5.48 $5.18 $5.24 $5.24 51,775
2016-09-20 $5.41 $5.42 $5.39 $5.39 $5.39 7,704
2016-09-19 $5.37 $5.52 $5.33 $5.41 $5.41 27,250
2016-09-16 $5.36 $5.60 $5.31 $5.31 $5.31 78,773
2016-09-15 $5.42 $5.72 $5.36 $5.37 $5.37 93,683
2016-09-14 $5.63 $5.88 $5.44 $5.44 $5.44 148,735
2016-09-13 $5.82 $5.82 $5.49 $5.63 $5.63 100,732
2016-09-12 $5.65 $5.86 $5.48 $5.85 $5.85 27,290
2016-09-09 $6.15 $6.15 $5.31 $5.70 $5.70 82,706
2016-09-08 $6.33 $6.33 $6.09 $6.17 $6.17 11,151
2016-09-07 $6.10 $6.49 $5.93 $6.29 $6.29 57,276
2016-09-06 $5.94 $6.10 $5.94 $6.08 $6.08 14,115
2016-09-02 $5.81 $6.03 $5.81 $5.93 $5.93 27,905
2016-09-01 $5.68 $5.94 $5.66 $5.82 $5.82 8,496
2016-08-31 $6.01 $6.07 $5.81 $5.88 $5.88 7,741
2016-08-30 $6.00 $6.05 $5.97 $5.97 $5.97 1,991
2016-08-29 $6.06 $6.09 $5.94 $6.07 $6.07 5,515
2016-08-26 $5.90 $6.11 $5.88 $6.01 $6.01 9,000
2016-08-25 $6.06 $6.06 $5.85 $5.89 $5.89 13,917
2016-08-24 $5.92 $6.19 $5.92 $6.09 $6.09 48,894
2016-08-23 $5.76 $6.18 $5.76 $5.87 $5.87 55,127
2016-08-22 $5.57 $5.79 $5.54 $5.79 $5.79 36,036
2016-08-19 $5.50 $5.60 $5.41 $5.58 $5.58 25,026
2016-08-18 $5.50 $5.56 $5.44 $5.51 $5.51 10,140
2016-08-17 $5.49 $5.55 $5.26 $5.47 $5.47 24,229
2016-08-16 $5.51 $5.60 $5.35 $5.39 $5.39 12,789
2016-08-15 $5.38 $5.58 $5.38 $5.52 $5.52 28,994
2016-08-12 $5.20 $5.37 $5.20 $5.37 $5.37 9,713
2016-08-11 $5.20 $5.29 $5.20 $5.24 $5.24 10,445
2016-08-10 $5.11 $5.28 $5.05 $5.24 $5.24 10,539
2016-08-09 $5.17 $5.26 $5.17 $5.25 $5.25 11,461
2016-08-08 $5.20 $5.20 $5.14 $5.19 $5.19 9,234
2016-08-05 $5.10 $5.31 $5.10 $5.19 $5.19 34,477
2016-08-04 $5.26 $5.26 $5.08 $5.08 $5.08 10,087
2016-08-03 $5.14 $5.25 $5.04 $5.25 $5.25 28,638
2016-08-02 $5.39 $5.39 $4.99 $5.18 $5.18 17,677
2016-08-01 $5.37 $5.51 $5.27 $5.28 $5.28 26,870
2016-07-29 $5.55 $5.64 $5.36 $5.41 $5.41 15,966
2016-07-28 $4.90 $5.53 $4.90 $5.51 $5.51 94,118
2016-07-27 $4.66 $4.78 $4.63 $4.71 $4.71 43,719
2016-07-26 $4.70 $4.70 $4.51 $4.59 $4.59 36,494
2016-07-25 $4.65 $4.72 $4.60 $4.70 $4.70 13,099
2016-07-22 $4.63 $4.72 $4.55 $4.72 $4.72 16,411
2016-07-21 $4.56 $4.68 $4.55 $4.62 $4.62 99,926
2016-07-20 $4.64 $4.64 $4.55 $4.58 $4.58 13,652
2016-07-19 $4.61 $4.63 $4.58 $4.60 $4.60 18,295
2016-07-18 $4.66 $4.78 $4.57 $4.60 $4.60 58,864
2016-07-15 $4.69 $4.76 $4.61 $4.63 $4.63 33,854
2016-07-14 $4.72 $4.74 $4.55 $4.67 $4.67 71,436
2016-07-13 $4.90 $4.90 $4.60 $4.65 $4.65 66,704
2016-07-12 $5.02 $5.03 $4.91 $4.93 $4.93 12,482
2016-07-11 $5.00 $5.05 $4.99 $4.99 $4.99 3,103
2016-07-08 $5.01 $5.04 $4.99 $4.99 $4.99 17,485
2016-07-07 $5.08 $5.09 $5.00 $5.04 $5.04 14,511
2016-07-06 $5.05 $5.12 $5.04 $5.05 $5.05 20,284
2016-07-05 $5.32 $5.32 $5.00 $5.06 $5.06 63,318
2016-07-01 $5.24 $5.52 $5.10 $5.37 $5.37 10,173
2016-06-30 $5.07 $5.34 $5.02 $5.22 $5.22 39,325
2016-06-29 $5.11 $5.21 $4.99 $5.03 $5.03 12,385
2016-06-28 $5.05 $5.23 $5.02 $5.11 $5.11 26,501
2016-06-27 $5.12 $5.16 $4.98 $5.03 $5.03 24,710
2016-06-24 $5.10 $5.25 $5.09 $5.09 $5.09 50,524
2016-06-23 $5.46 $5.56 $5.17 $5.21 $5.21 19,827
2016-06-22 $5.41 $5.75 $5.31 $5.32 $5.32 10,584
2016-06-21 $5.33 $5.58 $5.08 $5.46 $5.46 33,883
2016-06-20 $5.17 $5.48 $5.16 $5.28 $5.28 14,298
2016-06-17 $5.28 $5.28 $5.09 $5.16 $5.16 40,197
2016-06-16 $5.10 $5.30 $5.06 $5.28 $5.28 21,043
2016-06-15 $5.11 $5.19 $5.02 $5.12 $5.12 18,484
2016-06-14 $5.12 $5.23 $4.79 $5.07 $5.07 65,765
2016-06-13 $5.21 $5.48 $5.13 $5.18 $5.18 26,213
2016-06-10 $5.44 $5.54 $5.30 $5.31 $5.31 30,133
2016-06-09 $5.61 $5.85 $5.42 $5.46 $5.46 46,169
2016-06-08 $5.70 $5.92 $5.44 $5.63 $5.63 35,591
2016-06-07 $5.71 $5.98 $5.60 $5.67 $5.67 7,786
2016-06-06 $5.96 $5.96 $5.62 $5.66 $5.66 35,538
2016-06-03 $6.10 $6.23 $5.71 $6.01 $6.01 70,547
2016-06-02 $6.15 $6.21 $6.06 $6.17 $6.17 147,952
2016-06-01 $6.04 $6.20 $6.04 $6.10 $6.10 11,719
2016-05-31 $5.90 $6.16 $5.82 $6.07 $6.07 25,657
2016-05-27 $5.88 $5.99 $5.83 $5.95 $5.95 54,960
2016-05-26 $5.88 $5.95 $5.71 $5.88 $5.88 42,012
2016-05-25 $5.80 $5.93 $5.64 $5.85 $5.85 46,735
2016-05-24 $5.32 $5.80 $5.32 $5.77 $5.77 64,165
2016-05-23 $5.28 $5.40 $5.27 $5.33 $5.33 17,650
2016-05-20 $5.26 $5.38 $5.26 $5.28 $5.28 8,983
2016-05-19 $5.30 $5.39 $5.17 $5.36 $5.36 43,918
2016-05-18 $4.87 $5.38 $4.84 $5.38 $5.38 60,142
2016-05-17 $4.88 $5.06 $4.86 $4.90 $4.90 21,144
2016-05-16 $4.80 $4.96 $4.80 $4.91 $4.91 12,038
2016-05-13 $4.68 $4.82 $4.62 $4.82 $4.82 24,853
2016-05-12 $4.71 $4.79 $4.67 $4.69 $4.69 13,809
2016-05-11 $4.77 $4.93 $4.63 $4.71 $4.71 31,628
2016-05-10 $4.81 $4.86 $4.73 $4.80 $4.80 9,157
2016-05-09 $4.74 $4.86 $4.74 $4.80 $4.80 8,730
2016-05-06 $4.84 $5.14 $4.81 $4.84 $4.84 41,239
2016-05-05 $5.09 $5.09 $4.89 $4.90 $4.90 74,200
2016-05-04 $5.26 $5.27 $4.91 $5.12 $5.12 218,848
2016-05-03 $5.29 $5.34 $5.14 $5.30 $5.30 31,082
2016-05-02 $5.14 $5.37 $5.14 $5.32 $5.32 17,055
2016-04-29 $5.30 $5.39 $5.20 $5.29 $5.29 23,146
2016-04-28 $5.25 $5.38 $5.23 $5.35 $5.35 43,829
2016-04-27 $5.05 $5.27 $5.05 $5.26 $5.26 10,223
2016-04-26 $5.17 $5.28 $4.87 $5.26 $5.26 16,927
2016-04-25 $5.17 $5.20 $5.15 $5.16 $5.16 1,131
2016-04-22 $5.14 $5.20 $5.14 $5.16 $5.16 3,498
2016-04-21 $5.20 $5.22 $5.15 $5.15 $5.15 9,467
2016-04-20 $5.17 $5.29 $5.13 $5.15 $5.15 13,204
2016-04-19 $4.87 $5.22 $4.87 $5.18 $5.18 19,385
2016-04-18 $4.99 $5.17 $4.80 $5.08 $5.08 156,777
2016-04-15 $4.85 $4.94 $4.60 $4.92 $4.92 18,787
2016-04-14 $4.69 $5.02 $4.69 $4.82 $4.82 10,660
2016-04-13 $4.75 $5.03 $4.70 $4.94 $4.94 17,403
2016-04-12 $4.78 $4.89 $4.68 $4.73 $4.73 44,818
2016-04-11 $4.95 $4.99 $4.87 $4.88 $4.88 10,478
2016-04-08 $4.77 $4.95 $4.66 $4.86 $4.86 18,303
2016-04-07 $4.85 $4.96 $4.80 $4.83 $4.83 39,320
2016-04-06 $4.93 $5.09 $4.64 $4.84 $4.84 24,478
2016-04-05 $5.15 $5.16 $4.88 $4.89 $4.89 57,610
2016-04-04 $5.23 $5.26 $5.09 $5.14 $5.14 7,778
2016-04-01 $5.08 $5.27 $5.04 $5.17 $5.17 36,295
2016-03-31 $5.16 $5.19 $5.10 $5.10 $5.10 8,984
2016-03-30 $5.12 $5.18 $5.06 $5.14 $5.14 16,812
2016-03-29 $5.23 $5.24 $5.12 $5.14 $5.14 24,824
2016-03-28 $5.15 $5.24 $4.95 $5.22 $5.22 33,875
2016-03-24 $5.00 $5.19 $4.93 $5.15 $5.15 52,573
2016-03-23 $5.01 $5.06 $4.91 $5.00 $5.00 15,248
2016-03-22 $4.97 $5.10 $4.94 $4.96 $4.96 70,632
2016-03-21 $5.02 $5.05 $4.92 $5.01 $5.01 69,842
2016-03-18 $5.06 $5.10 $4.94 $5.01 $5.01 71,807
2016-03-17 $4.86 $5.14 $4.70 $5.07 $5.07 67,600
2016-03-16 $4.82 $4.86 $4.64 $4.83 $4.83 18,245
2016-03-15 $4.76 $4.84 $4.68 $4.75 $4.75 3,024
2016-03-14 $4.67 $4.85 $4.67 $4.80 $4.80 3,826
2016-03-11 $4.67 $4.88 $4.63 $4.71 $4.71 8,537
2016-03-10 $4.84 $4.86 $4.61 $4.67 $4.67 20,082
2016-03-09 $4.88 $5.00 $4.65 $4.73 $4.73 53,281
2016-03-08 $4.80 $4.94 $4.51 $4.78 $4.78 32,519
2016-03-07 $4.40 $5.03 $4.40 $4.80 $4.80 106,261
2016-03-04 $4.41 $4.48 $4.28 $4.33 $4.33 120,628
2016-03-03 $4.26 $4.54 $4.16 $4.44 $4.44 42,479
2016-03-02 $4.10 $4.35 $3.73 $4.33 $4.33 115,770
2016-03-01 $4.19 $4.42 $4.19 $4.32 $4.32 43,651
2016-02-29 $4.41 $4.54 $4.32 $4.47 $4.47 26,651
2016-02-26 $4.27 $4.44 $4.24 $4.35 $4.35 31,322
2016-02-25 $4.28 $4.28 $4.20 $4.24 $4.24 3,391
2016-02-24 $4.13 $4.38 $4.11 $4.27 $4.27 6,380
2016-02-23 $4.60 $4.66 $4.11 $4.30 $4.30 35,923
2016-02-22 $4.14 $4.62 $4.14 $4.60 $4.60 65,993
2016-02-19 $4.17 $4.29 $4.06 $4.11 $4.11 19,072
2016-02-18 $4.06 $4.13 $3.89 $4.12 $4.12 33,793
2016-02-17 $3.93 $4.10 $3.92 $4.07 $4.07 35,865
2016-02-16 $3.85 $3.90 $3.75 $3.89 $3.89 33,446
2016-02-12 $3.68 $3.83 $3.66 $3.83 $3.83 21,181
2016-02-11 $3.82 $3.88 $3.65 $3.78 $3.78 34,409
2016-02-10 $3.84 $3.95 $3.74 $3.88 $3.88 33,350
2016-02-09 $4.35 $4.35 $3.67 $3.81 $3.81 116,855
2016-02-08 $4.42 $4.45 $4.30 $4.30 $4.30 19,366
2016-02-05 $4.00 $4.91 $4.00 $4.56 $4.56 39,318
2016-02-04 $4.65 $4.66 $4.57 $4.61 $4.61 5,815
2016-02-03 $4.68 $4.74 $4.36 $4.46 $4.46 46,847
2016-02-02 $4.88 $4.88 $4.55 $4.58 $4.58 9,407
2016-02-01 $4.53 $4.68 $4.39 $4.63 $4.63 7,733
2016-01-29 $4.35 $4.55 $4.35 $4.52 $4.52 29,483
2016-01-28 $4.51 $4.68 $4.26 $4.34 $4.34 26,345
2016-01-27 $4.68 $4.69 $4.31 $4.40 $4.40 26,049
2016-01-26 $4.25 $4.49 $4.21 $4.45 $4.45 28,127
2016-01-25 $4.37 $4.37 $4.00 $4.15 $4.15 20,979
2016-01-22 $4.03 $4.23 $4.03 $4.06 $4.06 9,782
2016-01-21 $3.94 $4.22 $3.89 $3.94 $3.94 46,778
2016-01-20 $3.75 $3.94 $3.60 $3.86 $3.86 79,346
2016-01-19 $3.79 $3.98 $3.75 $3.81 $3.81 63,942
2016-01-15 $3.91 $3.93 $3.75 $3.82 $3.82 53,937
2016-01-14 $3.78 $4.19 $3.67 $3.92 $3.92 62,881
2016-01-13 $4.26 $4.46 $3.67 $3.76 $3.76 73,567
2016-01-12 $3.93 $4.27 $3.93 $4.04 $4.04 34,468
2016-01-11 $4.32 $4.32 $3.90 $3.96 $3.96 88,280
2016-01-08 $4.28 $4.34 $4.13 $4.28 $4.28 98,738
2016-01-07 $4.95 $5.03 $3.94 $4.09 $4.09 205,770
2016-01-06 $5.07 $5.07 $4.90 $4.98 $4.98 123,555
2016-01-05 $5.22 $5.22 $4.97 $5.09 $5.09 49,669
2016-01-04 $5.13 $5.20 $5.01 $5.16 $5.16 83,691
2015-12-31 $5.03 $5.22 $4.90 $5.17 $5.17 75,304
2015-12-30 $5.24 $5.28 $5.00 $5.01 $5.01 155,054
2015-12-29 $5.09 $5.41 $5.09 $5.16 $5.16 46,778
2015-12-28 $5.02 $5.12 $4.94 $5.04 $5.04 27,144
2015-12-24 $5.26 $5.26 $4.89 $4.99 $4.99 23,446
2015-12-23 $4.87 $5.33 $4.85 $5.29 $5.29 76,740
2015-12-22 $4.61 $4.84 $4.45 $4.81 $4.81 57,317
2015-12-21 $4.69 $4.69 $4.47 $4.59 $4.59 51,406
2015-12-18 $4.19 $4.61 $4.15 $4.61 $4.61 90,202
2015-12-17 $4.08 $4.30 $4.08 $4.24 $4.24 85,037
2015-12-16 $4.10 $4.28 $4.00 $4.05 $4.05 60,876
2015-12-15 $3.99 $4.17 $3.89 $4.09 $4.09 47,036
2015-12-14 $3.95 $4.08 $3.79 $3.94 $3.94 40,296
2015-12-11 $4.00 $4.07 $3.95 $4.00 $4.00 61,229
2015-12-10 $3.97 $4.08 $3.97 $4.08 $4.08 17,116
2015-12-09 $3.98 $4.05 $3.96 $3.99 $3.99 6,218
2015-12-08 $3.91 $4.05 $3.88 $3.96 $3.96 34,887
2015-12-07 $4.07 $4.07 $3.97 $4.01 $4.01 21,317
2015-12-04 $3.93 $4.04 $3.90 $4.03 $4.03 21,820
2015-12-03 $4.15 $4.15 $3.91 $4.01 $4.01 68,177
2015-12-02 $3.95 $4.21 $3.95 $4.15 $4.15 54,709
2015-12-01 $4.04 $4.23 $3.90 $3.92 $3.92 41,880
2015-11-30 $4.10 $4.16 $4.07 $4.08 $4.08 23,098
2015-11-27 $4.00 $4.16 $3.83 $4.06 $4.06 7,509
2015-11-25 $4.11 $4.17 $3.93 $3.98 $3.98 27,153
2015-11-24 $3.82 $4.10 $3.82 $4.10 $4.10 32,088
2015-11-23 $3.89 $3.95 $3.76 $3.85 $3.85 36,294
2015-11-20 $3.91 $3.98 $3.81 $3.94 $3.94 15,154
2015-11-19 $3.85 $3.95 $3.76 $3.91 $3.91 37,234
2015-11-18 $3.94 $3.94 $3.68 $3.84 $3.84 11,672
2015-11-17 $3.94 $3.94 $3.67 $3.70 $3.70 25,126
2015-11-16 $3.75 $3.86 $3.67 $3.76 $3.76 25,234
2015-11-13 $4.01 $4.01 $3.76 $3.77 $3.77 59,984
2015-11-12 $4.27 $4.31 $3.94 $3.99 $3.99 36,700
2015-11-11 $4.30 $4.40 $4.25 $4.29 $4.29 31,954
2015-11-10 $4.21 $4.28 $4.14 $4.26 $4.26 25,994
2015-11-09 $4.18 $4.21 $4.09 $4.21 $4.21 13,639
2015-11-06 $4.13 $4.31 $4.00 $4.15 $4.15 47,486
2015-11-05 $4.10 $4.33 $4.10 $4.17 $4.17 160,351
2015-11-04 $4.05 $4.10 $3.90 $4.07 $4.07 52,905
2015-11-03 $4.01 $4.23 $3.99 $4.03 $4.03 128,922
2015-11-02 $3.88 $4.20 $3.85 $4.04 $4.04 112,056
2015-10-30 $3.80 $3.92 $3.63 $3.91 $3.91 55,662
2015-10-29 $3.87 $3.87 $3.70 $3.77 $3.77 28,734
2015-10-28 $3.56 $3.73 $3.56 $3.70 $3.70 21,262
2015-10-27 $3.59 $3.69 $3.50 $3.51 $3.51 88,797
2015-10-26 $3.70 $3.79 $3.58 $3.65 $3.65 18,730
2015-10-23 $3.77 $3.81 $3.46 $3.67 $3.67 111,947
2015-10-22 $3.84 $3.84 $3.72 $3.76 $3.76 24,749
2015-10-21 $3.75 $3.92 $3.75 $3.76 $3.76 21,686
2015-10-20 $4.10 $4.10 $3.71 $3.78 $3.78 58,285
2015-10-19 $3.25 $4.23 $3.13 $4.03 $4.03 283,384
2015-10-16 $3.17 $3.36 $3.10 $3.14 $3.14 54,215
2015-10-15 $3.14 $3.24 $2.96 $3.17 $3.17 175,757
2015-10-14 $3.29 $3.31 $3.13 $3.13 $3.13 14,197
2015-10-13 $3.32 $3.35 $3.27 $3.27 $3.27 40,190
2015-10-12 $3.34 $3.39 $3.30 $3.34 $3.34 50,143
2015-10-09 $3.35 $3.36 $3.32 $3.35 $3.35 39,573
2015-10-08 $3.33 $3.35 $3.30 $3.35 $3.35 34,475
2015-10-07 $3.37 $3.37 $3.32 $3.33 $3.33 53,311
2015-10-06 $3.36 $3.36 $3.30 $3.32 $3.32 15,334
2015-10-05 $3.36 $3.40 $3.30 $3.35 $3.35 103,350
2015-10-02 $3.30 $3.38 $3.24 $3.34 $3.34 37,584
2015-10-01 $3.39 $3.50 $3.35 $3.37 $3.37 116,336
2015-09-30 $3.42 $3.49 $3.38 $3.40 $3.40 27,355
2015-09-29 $3.35 $3.49 $3.31 $3.38 $3.38 83,740
2015-09-28 $3.70 $3.70 $3.26 $3.37 $3.37 99,926
2015-09-25 $3.86 $3.89 $3.71 $3.75 $3.75 23,592
2015-09-24 $3.75 $3.85 $3.68 $3.85 $3.85 30,855
2015-09-23 $4.07 $4.07 $3.62 $3.79 $3.79 107,917
2015-09-22 $4.25 $4.32 $3.95 $4.11 $4.11 62,818
2015-09-21 $4.35 $4.69 $4.29 $4.32 $4.32 59,624
2015-09-18 $4.33 $4.37 $4.31 $4.35 $4.35 28,980
2015-09-17 $4.08 $4.49 $4.08 $4.40 $4.40 106,813
2015-09-16 $3.99 $4.14 $3.92 $4.11 $4.11 32,359
2015-09-15 $3.85 $4.02 $3.85 $3.98 $3.98 27,850
2015-09-14 $3.86 $3.92 $3.75 $3.86 $3.86 26,668
2015-09-11 $3.89 $4.04 $3.76 $3.85 $3.85 29,893
2015-09-10 $3.81 $4.05 $3.81 $3.92 $3.92 38,368
2015-09-09 $4.03 $4.03 $3.81 $3.85 $3.85 22,707
2015-09-08 $3.92 $4.05 $3.79 $4.02 $4.02 46,922
2015-09-04 $3.86 $3.86 $3.77 $3.85 $3.85 20,790
2015-09-03 $3.68 $4.11 $3.66 $3.92 $3.92 81,267
2015-09-02 $3.76 $3.88 $3.64 $3.69 $3.69 41,793
2015-09-01 $3.85 $3.95 $3.61 $3.72 $3.72 30,166
2015-08-31 $3.88 $4.10 $3.85 $3.97 $3.97 55,894
2015-08-28 $3.79 $4.18 $3.79 $3.90 $3.90 122,427
2015-08-27 $3.41 $3.98 $3.32 $3.78 $3.78 168,623
2015-08-26 $3.43 $3.53 $3.17 $3.40 $3.40 121,596
2015-08-25 $3.48 $3.64 $3.29 $3.37 $3.37 87,849
2015-08-24 $3.40 $3.51 $3.28 $3.41 $3.41 114,235
2015-08-21 $3.46 $3.56 $3.44 $3.54 $3.54 35,528
2015-08-20 $3.55 $3.57 $3.48 $3.53 $3.53 61,806
2015-08-19 $3.61 $3.67 $3.47 $3.59 $3.59 68,189
2015-08-18 $3.61 $3.72 $3.58 $3.65 $3.65 98,266
2015-08-17 $3.50 $3.70 $3.43 $3.67 $3.67 83,304
2015-08-14 $3.45 $3.55 $3.42 $3.53 $3.53 34,714
2015-08-13 $3.48 $3.55 $3.41 $3.48 $3.48 104,412
2015-08-12 $3.51 $3.51 $3.28 $3.47 $3.47 54,581
2015-08-11 $3.52 $3.63 $3.20 $3.46 $3.46 78,409
2015-08-10 $3.16 $3.82 $3.06 $3.65 $3.65 183,520
2015-08-07 $3.19 $3.23 $2.97 $3.15 $3.15 183,391
2015-08-06 $3.28 $3.28 $3.09 $3.22 $3.22 178,200
2015-08-05 $3.30 $3.35 $2.95 $3.31 $3.31 264,921
2015-08-04 $3.32 $3.46 $3.32 $3.36 $3.36 117,924
2015-08-03 $3.45 $3.45 $3.30 $3.35 $3.35 75,319
2015-07-31 $3.45 $3.51 $3.40 $3.42 $3.42 39,829
2015-07-30 $3.43 $3.63 $3.40 $3.42 $3.42 127,740
2015-07-29 $3.31 $3.48 $3.27 $3.39 $3.39 161,883
2015-07-28 $3.27 $3.32 $3.22 $3.29 $3.29 58,901
2015-07-27 $3.31 $3.32 $3.24 $3.30 $3.30 61,825
2015-07-24 $3.38 $3.40 $3.30 $3.36 $3.36 61,608
2015-07-23 $3.44 $3.45 $3.30 $3.41 $3.41 46,879
2015-07-22 $3.44 $3.45 $3.37 $3.44 $3.44 45,356
2015-07-21 $3.54 $3.54 $3.42 $3.48 $3.48 114,341
2015-07-20 $3.68 $3.68 $3.42 $3.52 $3.52 201,312
2015-07-17 $3.75 $3.75 $3.60 $3.71 $3.71 100,250
2015-07-16 $3.77 $3.85 $3.75 $3.75 $3.75 123,024
2015-07-15 $3.78 $3.81 $3.72 $3.77 $3.77 96,960
2015-07-14 $3.62 $3.86 $3.62 $3.76 $3.76 163,600
2015-07-13 $3.59 $3.63 $3.57 $3.59 $3.59 41,559
2015-07-10 $3.45 $3.61 $3.38 $3.60 $3.60 82,948
2015-07-09 $3.46 $3.58 $3.36 $3.42 $3.42 114,791
2015-07-08 $3.52 $3.60 $3.35 $3.42 $3.42 106,104
2015-07-07 $3.72 $3.88 $3.45 $3.58 $3.58 181,099
2015-07-06 $3.65 $3.75 $3.50 $3.68 $3.68 258,266
2015-07-02 $3.52 $3.90 $3.52 $3.69 $3.69 553,233
2015-07-01 $3.25 $3.61 $3.25 $3.48 $3.48 338,140
2015-06-30 $3.26 $3.33 $3.22 $3.24 $3.24 186,695
2015-06-29 $3.49 $3.54 $3.25 $3.31 $3.31 195,909
2015-06-26 $3.62 $3.62 $3.51 $3.55 $3.55 46,473
2015-06-25 $3.74 $3.74 $3.60 $3.60 $3.60 79,803
2015-06-24 $3.72 $3.74 $3.68 $3.70 $3.70 39,295
2015-06-23 $3.70 $3.73 $3.68 $3.69 $3.69 56,937
2015-06-22 $3.70 $3.76 $3.65 $3.67 $3.67 109,816
2015-06-19 $3.77 $3.79 $3.66 $3.70 $3.70 178,274
2015-06-18 $3.82 $3.83 $3.73 $3.73 $3.73 121,480
2015-06-17 $3.86 $3.86 $3.73 $3.78 $3.78 93,983
2015-06-16 $3.91 $3.91 $3.81 $3.82 $3.82 92,122
2015-06-15 $3.82 $3.91 $3.72 $3.87 $3.87 68,904
2015-06-12 $3.96 $4.01 $3.87 $3.88 $3.88 71,158
2015-06-11 $3.97 $4.00 $3.96 $4.00 $4.00 85,953
2015-06-10 $3.96 $4.04 $3.91 $3.94 $3.94 169,106
2015-06-09 $3.95 $3.99 $3.79 $3.95 $3.95 117,564
2015-06-08 $4.00 $4.18 $3.88 $3.91 $3.91 255,376
2015-06-05 $3.67 $4.09 $3.67 $3.93 $3.93 585,771
2015-06-04 $3.41 $3.84 $3.41 $3.74 $3.74 835,752
2015-06-03 $3.98 $4.05 $3.31 $3.31 $3.31 586,903
2015-06-02 $4.25 $4.27 $3.90 $3.91 $3.91 371,121
2015-06-01 $4.50 $4.50 $4.15 $4.24 $4.24 189,926
2015-05-29 $4.46 $4.49 $4.36 $4.41 $4.41 95,776
2015-05-28 $4.40 $4.54 $4.36 $4.50 $4.50 74,887
2015-05-27 $4.55 $4.65 $4.26 $4.55 $4.55 401,506
2015-05-26 $4.84 $4.90 $4.72 $4.72 $4.72 126,140
2015-05-22 $4.89 $4.95 $4.79 $4.95 $4.95 81,756
2015-05-21 $4.87 $4.93 $4.71 $4.85 $4.85 147,666
2015-05-20 $4.81 $4.95 $4.76 $4.93 $4.93 103,932
2015-05-19 $5.10 $5.12 $4.73 $4.86 $4.86 283,643
2015-05-18 $5.26 $5.27 $5.01 $5.09 $5.09 98,032
2015-05-15 $5.16 $5.36 $5.07 $5.26 $5.26 129,207
2015-05-14 $5.50 $5.59 $4.99 $5.07 $5.07 294,628
2015-05-13 $5.40 $5.69 $5.20 $5.57 $5.57 161,673
2015-05-12 $5.75 $5.90 $5.30 $5.40 $5.40 452,308
2015-05-11 $4.95 $5.65 $4.93 $5.63 $5.63 437,468
2015-05-08 $4.62 $4.85 $4.44 $4.84 $4.84 646,958
2015-05-07 $4.60 $4.85 $4.28 $4.63 $4.63 4,148,408
2015-05-06 $8.75 $8.75 $7.64 $7.95 $7.95 259,729
2015-05-05 $9.26 $9.26 $8.64 $8.89 $8.89 55,077
2015-05-04 $9.25 $9.25 $9.07 $9.24 $9.24 29,961
2015-05-01 $9.12 $9.43 $9.12 $9.19 $9.19 51,944
2015-04-30 $9.79 $9.83 $9.00 $9.12 $9.12 459,675
2015-04-29 $10.05 $10.27 $9.55 $9.70 $9.70 25,944
2015-04-28 $10.15 $10.28 $9.63 $10.15 $10.15 35,789
2015-04-27 $10.80 $10.86 $10.12 $10.22 $10.22 40,819
2015-04-24 $10.42 $10.83 $10.20 $10.73 $10.73 78,383
2015-04-23 $10.61 $10.61 $10.23 $10.52 $10.52 58,877
2015-04-22 $9.95 $10.79 $9.91 $10.68 $10.68 95,506
2015-04-21 $9.66 $9.87 $9.65 $9.86 $9.86 19,639
2015-04-20 $9.54 $9.77 $9.52 $9.75 $9.75 23,340
2015-04-17 $9.55 $9.74 $9.36 $9.47 $9.47 16,761
2015-04-16 $9.63 $9.86 $9.63 $9.65 $9.65 11,934
2015-04-15 $9.50 $9.74 $9.35 $9.62 $9.62 27,581
2015-04-14 $9.08 $9.50 $9.04 $9.44 $9.44 43,206
2015-04-13 $9.15 $9.15 $8.89 $9.11 $9.11 107,926
2015-04-10 $9.44 $9.47 $9.07 $9.11 $9.11 27,134
2015-04-09 $9.43 $9.56 $9.25 $9.38 $9.38 29,096
2015-04-08 $9.40 $9.68 $9.25 $9.49 $9.49 41,378
2015-04-07 $9.75 $9.75 $9.26 $9.28 $9.28 92,088
2015-04-06 $9.61 $9.81 $9.44 $9.55 $9.55 36,569
2015-04-02 $9.53 $9.78 $9.34 $9.78 $9.78 16,966
2015-04-01 $9.66 $9.77 $9.48 $9.48 $9.48 49,649
2015-03-31 $9.33 $9.62 $9.25 $9.58 $9.58 115,698
2015-03-30 $9.19 $9.38 $9.02 $9.30 $9.30 41,807
2015-03-27 $8.94 $9.20 $8.90 $9.17 $9.17 80,098
2015-03-26 $8.97 $9.10 $8.82 $8.98 $8.98 38,838
2015-03-25 $9.32 $9.34 $8.92 $9.04 $9.04 62,709
2015-03-24 $9.75 $9.75 $9.25 $9.32 $9.32 258,564
2015-03-23 $9.77 $9.89 $9.56 $9.75 $9.75 44,771
2015-03-20 $10.19 $10.37 $9.63 $9.71 $9.71 110,120
2015-03-19 $9.63 $10.28 $9.63 $9.99 $9.99 250,365
2015-03-18 $9.46 $9.64 $9.43 $9.62 $9.62 24,838
2015-03-17 $9.25 $9.53 $9.25 $9.48 $9.48 76,424
2015-03-16 $9.30 $9.44 $9.25 $9.35 $9.35 58,811
2015-03-13 $9.25 $9.52 $9.25 $9.32 $9.32 39,754
2015-03-12 $9.34 $9.68 $9.05 $9.30 $9.30 391,517
2015-03-11 $9.14 $9.51 $9.07 $9.34 $9.34 76,449
2015-03-10 $9.67 $9.89 $9.10 $9.21 $9.21 56,260
2015-03-09 $9.77 $9.94 $9.70 $9.90 $9.90 36,035
2015-03-06 $9.87 $9.95 $9.74 $9.85 $9.85 33,778
2015-03-05 $10.00 $10.00 $9.78 $9.96 $9.96 46,454
2015-03-04 $9.99 $10.05 $9.70 $9.91 $9.91 52,255
2015-03-03 $9.91 $10.05 $9.75 $10.00 $10.00 130,263
2015-03-02 $10.01 $10.09 $9.70 $9.86 $9.86 64,924
2015-02-27 $9.69 $10.20 $9.51 $9.94 $9.94 160,782
2015-02-26 $9.62 $9.85 $9.56 $9.75 $9.75 104,173
2015-02-25 $10.19 $10.26 $9.28 $9.82 $9.82 206,916
2015-02-24 $10.87 $10.94 $10.44 $10.46 $10.46 30,848
2015-02-23 $10.90 $10.99 $10.78 $10.84 $10.84 29,619
2015-02-20 $10.86 $10.99 $10.60 $10.85 $10.85 23,122
2015-02-19 $10.57 $11.14 $10.33 $10.95 $10.95 63,949
2015-02-18 $10.36 $10.68 $10.26 $10.55 $10.55 27,215
2015-02-17 $10.40 $10.42 $10.13 $10.31 $10.31 50,785
2015-02-13 $10.44 $10.48 $10.04 $10.31 $10.31 25,650
2015-02-12 $10.17 $10.40 $9.90 $10.39 $10.39 60,245
2015-02-11 $9.94 $10.28 $9.89 $10.19 $10.19 39,586
2015-02-10 $9.80 $10.19 $9.54 $9.98 $9.98 139,775
2015-02-09 $9.07 $9.95 $9.05 $9.56 $9.56 92,251
2015-02-06 $9.02 $9.30 $8.86 $9.11 $9.11 18,593
2015-02-05 $8.49 $9.10 $8.48 $9.00 $9.00 56,803
2015-02-04 $8.13 $8.64 $8.10 $8.53 $8.53 57,617
2015-02-03 $8.15 $8.41 $7.95 $8.10 $8.10 168,034
2015-02-02 $7.95 $8.10 $7.75 $8.00 $8.00 683,532
2015-01-30 $7.65 $8.27 $7.65 $7.95 $7.95 79,779
2015-01-29 $8.03 $8.34 $7.61 $7.87 $7.87 103,535
2015-01-28 $8.36 $8.65 $7.92 $8.05 $8.05 93,722
2015-01-27 $8.31 $8.74 $8.04 $8.26 $8.26 33,100
2015-01-26 $8.77 $9.22 $8.28 $8.35 $8.35 81,661
2015-01-23 $9.00 $9.20 $8.53 $8.86 $8.86 41,025
2015-01-22 $8.83 $9.14 $8.51 $9.07 $9.07 57,062
2015-01-21 $8.95 $9.21 $8.80 $8.90 $8.90 29,338
2015-01-20 $9.14 $9.14 $8.70 $9.00 $9.00 72,306
2015-01-16 $9.10 $9.43 $9.09 $9.21 $9.21 12,893
2015-01-15 $9.60 $9.63 $9.19 $9.22 $9.22 19,948
2015-01-14 $9.89 $9.93 $9.31 $9.58 $9.58 19,428
2015-01-13 $9.45 $9.94 $9.34 $9.46 $9.46 39,746
2015-01-12 $9.34 $9.61 $9.32 $9.42 $9.42 26,465
2015-01-09 $9.69 $9.69 $9.37 $9.66 $9.66 25,100
2015-01-08 $9.32 $9.95 $9.09 $9.71 $9.71 42,237
2015-01-07 $9.32 $9.39 $9.10 $9.31 $9.31 13,907
2015-01-06 $9.63 $9.63 $9.14 $9.36 $9.36 10,346
2015-01-05 $9.15 $9.94 $9.08 $9.75 $9.75 54,297
2015-01-02 $9.21 $9.29 $9.06 $9.23 $9.23 20,879
2014-12-31 $9.17 $9.22 $9.11 $9.17 $9.17 28,040
2014-12-30 $9.10 $9.37 $9.10 $9.26 $9.26 17,364
2014-12-29 $9.39 $9.39 $9.13 $9.20 $9.20 24,656
2014-12-26 $9.43 $9.50 $9.07 $9.25 $9.25 15,402
2014-12-24 $9.50 $9.52 $9.11 $9.45 $9.45 15,979
2014-12-23 $9.81 $10.00 $9.50 $9.51 $9.51 32,260
2014-12-22 $9.64 $10.00 $9.54 $9.65 $9.65 25,420
2014-12-19 $9.15 $9.69 $9.14 $9.51 $9.51 76,871
2014-12-18 $9.10 $9.72 $9.09 $9.23 $9.23 17,619
2014-12-17 $8.94 $9.10 $8.94 $9.03 $9.03 17,867
2014-12-16 $9.00 $9.09 $8.83 $8.83 $8.83 81,740
2014-12-15 $9.00 $9.12 $8.52 $9.07 $9.07 49,280
2014-12-12 $9.15 $9.41 $8.91 $9.13 $9.13 21,657
2014-12-11 $9.65 $9.65 $9.09 $9.28 $9.28 26,826
2014-12-10 $9.79 $9.93 $9.04 $9.24 $9.24 56,374
2014-12-09 $9.78 $10.08 $9.21 $9.75 $9.75 23,053
2014-12-08 $9.99 $10.00 $9.78 $9.83 $9.83 7,227
2014-12-05 $9.77 $10.00 $9.77 $10.00 $10.00 7,882
2014-12-04 $9.97 $10.01 $9.80 $9.84 $9.84 17,785
2014-12-03 $9.98 $10.01 $9.73 $9.97 $9.97 28,951
2014-12-02 $9.86 $10.04 $9.85 $9.98 $9.98 41,578
2014-12-01 $9.95 $10.00 $9.81 $9.81 $9.81 24,434
2014-11-28 $10.14 $10.14 $10.01 $10.03 $10.03 3,265
2014-11-26 $10.15 $10.26 $9.84 $10.15 $10.15 34,181

Icad Inc (ICAD) News Headlines

Recent Icad Inc (ICAD) News
Time Published Title News Site