IEC Electronics Corp (IEC) Exchange: NYSE MKT

Data as of March 28, 2024

$15.34 ($0.00) 0.00%

IEC Electronics Corp - Daily Information
Click for more stock information on IEC Electronics Corp.
Daily Information Data
Date March 28, 2024
Open $15.34
Previous Close $15.34
High $15.34
Low $15.34
Adjusted Open $15.34
Previous Adjusted Close $15.34
Adjusted High $15.34
Adjusted Low $15.34

About IEC Electronics Corp (IEC)

IEC Electronics is a provider of electronic manufacturing services (“EMS”) to advanced technology companies that produce life-saving and mission critical products for the medical, industrial, and aerospace and defense sectors. The Company specializes in delivering technical solutions for the custom manufacture of complex full system assemblies by providing on-site analytical testing laboratories, custom design and test engineering services combined with a broad array of manufacturing services encompassing electronics, interconnect solutions and precision metalworking. As a full service EMS provider, IEC holds all appropriate certifications for the market sectors it supports including ISO 9001:2015, AS9100D, ISO 13485 and is Nadcap accredited. IEC Electronics is headquartered in Newark, NY and also has operations in Rochester, NY and Albuquerque, NM.

Historical Stock Data for IEC Electronics Corp (IEC)

Date Open High Low Close Adj.Close Volume
2021-10-05 $15.34 $15.34 $15.34 $15.34 $15.34 0
2021-10-04 $15.33 $15.35 $15.33 $15.34 $15.34 48,118
2021-10-01 $15.33 $15.34 $15.32 $15.33 $15.33 72,309
2021-09-30 $15.32 $15.34 $15.32 $15.33 $15.33 41,674
2021-09-29 $15.34 $15.34 $15.32 $15.33 $15.33 71,556
2021-09-28 $15.32 $15.34 $15.32 $15.34 $15.34 98,014
2021-09-27 $15.31 $15.33 $15.31 $15.33 $15.33 147,846
2021-09-24 $15.31 $15.32 $15.29 $15.31 $15.31 210,403
2021-09-23 $15.33 $15.34 $15.33 $15.33 $15.33 48,799
2021-09-22 $15.33 $15.34 $15.32 $15.33 $15.33 109,248
2021-09-21 $15.32 $15.34 $15.32 $15.33 $15.33 55,513
2021-09-20 $15.32 $15.34 $15.31 $15.34 $15.34 167,537
2021-09-17 $15.32 $15.33 $15.31 $15.33 $15.33 703,549
2021-09-16 $15.32 $15.33 $15.31 $15.32 $15.32 145,152
2021-09-15 $15.32 $15.32 $15.31 $15.31 $15.31 52,187
2021-09-14 $15.31 $15.33 $15.31 $15.31 $15.31 174,302
2021-09-13 $15.31 $15.33 $15.31 $15.32 $15.32 67,410
2021-09-10 $15.31 $15.33 $15.31 $15.31 $15.31 100,765
2021-09-09 $15.32 $15.33 $15.30 $15.31 $15.31 58,201
2021-09-08 $15.30 $15.32 $15.30 $15.32 $15.32 80,954
2021-09-07 $15.30 $15.32 $15.28 $15.30 $15.30 125,065
2021-09-03 $15.28 $15.35 $15.28 $15.33 $15.33 77,609
2021-09-02 $15.28 $15.30 $15.28 $15.30 $15.30 59,059
2021-09-01 $15.26 $15.35 $15.26 $15.31 $15.31 64,916
2021-08-31 $15.26 $15.27 $15.26 $15.27 $15.27 28,065
2021-08-30 $15.25 $15.27 $15.25 $15.26 $15.26 102,075
2021-08-27 $15.25 $15.30 $15.25 $15.26 $15.26 117,739
2021-08-26 $15.24 $15.29 $15.24 $15.28 $15.28 131,158
2021-08-25 $15.22 $15.25 $15.22 $15.24 $15.24 79,046
2021-08-24 $15.22 $15.26 $15.21 $15.22 $15.22 69,577
2021-08-23 $15.20 $15.24 $15.20 $15.23 $15.23 131,932
2021-08-20 $15.22 $15.22 $15.20 $15.20 $15.20 80,731
2021-08-19 $15.20 $15.23 $15.20 $15.23 $15.23 113,508
2021-08-18 $15.21 $15.25 $15.21 $15.21 $15.21 71,220
2021-08-17 $15.20 $15.23 $15.19 $15.21 $15.21 225,470
2021-08-16 $15.21 $15.27 $15.21 $15.21 $15.21 163,388
2021-08-13 $15.24 $15.28 $15.24 $15.25 $15.25 395,135
2021-08-12 $15.25 $15.44 $15.24 $15.27 $15.27 2,853,129
2021-08-11 $10.30 $10.43 $10.16 $10.41 $10.41 46,068
2021-08-10 $10.40 $10.49 $10.31 $10.31 $10.31 33,792
2021-08-09 $10.40 $10.53 $10.35 $10.43 $10.43 24,178
2021-08-06 $10.55 $10.71 $10.41 $10.45 $10.45 26,404
2021-08-05 $10.65 $10.79 $10.51 $10.52 $10.52 36,993
2021-08-04 $10.68 $10.80 $10.60 $10.62 $10.62 18,474
2021-08-03 $10.71 $10.82 $10.52 $10.63 $10.63 16,820
2021-08-02 $11.00 $11.03 $10.66 $10.71 $10.71 30,886
2021-07-30 $10.80 $11.00 $10.62 $11.00 $11.00 23,684
2021-07-29 $10.41 $10.87 $10.40 $10.79 $10.79 50,309
2021-07-28 $10.16 $10.46 $10.14 $10.38 $10.38 17,172
2021-07-27 $10.03 $10.20 $10.01 $10.14 $10.14 28,127
2021-07-26 $10.13 $10.25 $10.02 $10.07 $10.07 44,577
2021-07-23 $10.28 $10.29 $10.01 $10.16 $10.16 26,493
2021-07-22 $10.25 $10.54 $10.01 $10.25 $10.25 24,199
2021-07-21 $10.40 $10.59 $10.40 $10.50 $10.50 24,044
2021-07-20 $10.10 $10.48 $10.05 $10.40 $10.40 33,114
2021-07-19 $10.10 $10.25 $9.85 $10.05 $10.05 65,695
2021-07-16 $10.39 $10.55 $10.20 $10.20 $10.20 48,262
2021-07-15 $10.44 $10.55 $10.21 $10.37 $10.37 55,793
2021-07-14 $10.65 $10.73 $10.50 $10.53 $10.53 19,568
2021-07-13 $10.87 $10.92 $10.62 $10.65 $10.65 17,954
2021-07-12 $11.07 $11.11 $10.75 $10.89 $10.89 54,236
2021-07-09 $10.89 $11.14 $10.68 $11.05 $11.05 38,531
2021-07-08 $10.65 $10.82 $10.50 $10.77 $10.77 48,273
2021-07-07 $10.63 $11.06 $10.41 $10.89 $10.89 108,011
2021-07-06 $10.53 $10.55 $10.21 $10.23 $10.23 52,999
2021-07-02 $10.60 $10.70 $10.40 $10.48 $10.48 36,029
2021-07-01 $10.50 $10.60 $10.45 $10.56 $10.56 32,383
2021-06-30 $10.75 $10.75 $10.39 $10.51 $10.51 69,937
2021-06-29 $10.25 $10.78 $10.23 $10.75 $10.75 72,084
2021-06-28 $10.16 $10.45 $10.16 $10.23 $10.23 66,293
2021-06-25 $10.41 $10.51 $10.15 $10.15 $10.15 82,878
2021-06-24 $10.16 $10.45 $10.16 $10.34 $10.34 31,958
2021-06-23 $10.30 $10.48 $10.18 $10.18 $10.18 52,953
2021-06-22 $10.41 $10.50 $10.26 $10.35 $10.35 32,066
2021-06-21 $10.32 $10.55 $10.28 $10.40 $10.40 31,448
2021-06-18 $10.37 $10.40 $10.27 $10.27 $10.27 42,020
2021-06-17 $10.50 $10.63 $10.35 $10.52 $10.52 51,940
2021-06-16 $10.64 $10.73 $10.51 $10.51 $10.51 30,182
2021-06-15 $10.79 $10.79 $10.54 $10.68 $10.68 42,015
2021-06-14 $10.88 $10.89 $10.72 $10.72 $10.72 45,699
2021-06-11 $10.87 $10.94 $10.82 $10.89 $10.89 30,058
2021-06-10 $10.94 $10.98 $10.72 $10.75 $10.75 53,207
2021-06-09 $11.06 $11.15 $10.91 $10.93 $10.93 33,408
2021-06-08 $11.12 $11.15 $11.00 $11.03 $11.03 40,456
2021-06-07 $11.02 $11.12 $11.01 $11.12 $11.12 43,246
2021-06-04 $11.01 $11.21 $11.00 $11.02 $11.02 40,145
2021-06-03 $11.10 $11.16 $11.00 $11.01 $11.01 71,314
2021-06-02 $11.18 $11.29 $11.05 $11.17 $11.17 50,201
2021-06-01 $11.21 $11.32 $11.15 $11.20 $11.20 45,925
2021-05-28 $11.00 $11.31 $11.00 $11.20 $11.20 37,195
2021-05-27 $11.31 $11.40 $11.25 $11.30 $11.30 25,109
2021-05-26 $11.01 $11.41 $11.00 $11.27 $11.27 65,070
2021-05-25 $11.30 $11.35 $11.00 $11.02 $11.02 37,800
2021-05-24 $11.53 $11.54 $11.25 $11.29 $11.29 41,846
2021-05-21 $11.71 $11.75 $11.48 $11.55 $11.55 38,249
2021-05-20 $11.63 $11.73 $11.26 $11.73 $11.73 47,096
2021-05-19 $11.22 $11.65 $11.20 $11.61 $11.61 51,618
2021-05-18 $11.27 $11.62 $11.19 $11.49 $11.49 45,709
2021-05-17 $11.19 $11.41 $11.09 $11.29 $11.29 43,732
2021-05-14 $10.77 $11.20 $10.74 $11.18 $11.18 65,551
2021-05-13 $10.74 $10.95 $10.51 $10.76 $10.76 81,152
2021-05-12 $11.00 $11.08 $10.60 $10.68 $10.68 76,295
2021-05-11 $11.01 $11.18 $10.86 $11.09 $11.09 110,427
2021-05-10 $11.57 $11.57 $11.30 $11.32 $11.32 131,886
2021-05-07 $11.52 $11.71 $11.29 $11.59 $11.59 56,203
2021-05-06 $11.30 $11.44 $10.81 $11.29 $11.29 156,715
2021-05-05 $11.75 $11.80 $11.07 $11.29 $11.29 205,469
2021-05-04 $12.22 $12.29 $11.93 $12.10 $12.10 74,075
2021-05-03 $12.33 $12.35 $12.11 $12.35 $12.35 92,189
2021-04-30 $12.19 $12.45 $12.13 $12.19 $12.19 69,669
2021-04-29 $12.41 $12.45 $12.20 $12.26 $12.26 75,284
2021-04-28 $12.36 $12.39 $12.20 $12.35 $12.35 54,199
2021-04-27 $12.36 $12.45 $12.13 $12.29 $12.29 70,052
2021-04-26 $12.25 $12.41 $12.07 $12.27 $12.27 76,134
2021-04-23 $11.84 $12.25 $11.82 $12.15 $12.15 57,673
2021-04-22 $11.87 $11.94 $11.70 $11.83 $11.83 44,634
2021-04-21 $11.68 $11.90 $11.45 $11.84 $11.84 85,870
2021-04-20 $11.88 $11.94 $11.50 $11.66 $11.66 64,116
2021-04-19 $11.94 $11.97 $11.61 $11.82 $11.82 78,559
2021-04-16 $11.87 $12.00 $11.75 $11.96 $11.96 53,964
2021-04-15 $11.95 $12.01 $11.80 $11.86 $11.86 52,168
2021-04-14 $11.99 $12.02 $11.85 $11.92 $11.92 49,299
2021-04-13 $12.00 $12.19 $11.82 $12.06 $12.06 75,163
2021-04-12 $12.66 $12.66 $11.88 $12.02 $12.02 69,373
2021-04-09 $12.12 $12.32 $11.97 $12.04 $12.04 42,339
2021-04-08 $12.37 $12.37 $12.00 $12.12 $12.12 52,673
2021-04-07 $12.52 $12.60 $12.15 $12.25 $12.25 100,644
2021-04-06 $12.47 $12.72 $12.30 $12.58 $12.58 126,278
2021-04-05 $12.08 $12.65 $12.02 $12.44 $12.44 132,887
2021-04-01 $12.30 $12.35 $11.82 $11.89 $11.89 120,688
2021-03-31 $11.88 $12.18 $11.88 $12.04 $12.04 84,739
2021-03-30 $11.52 $11.98 $11.40 $11.81 $11.81 72,399
2021-03-29 $11.78 $11.93 $11.43 $11.58 $11.58 108,275
2021-03-26 $12.09 $12.43 $11.72 $11.96 $11.96 86,962
2021-03-25 $11.79 $12.20 $11.60 $12.00 $12.00 103,140
2021-03-24 $12.27 $12.39 $11.77 $11.87 $11.87 126,798
2021-03-23 $12.50 $12.86 $12.01 $12.01 $12.01 92,594
2021-03-22 $12.99 $13.12 $12.59 $12.59 $12.59 105,251
2021-03-19 $13.22 $13.22 $12.80 $12.89 $12.89 93,550
2021-03-18 $13.30 $13.44 $13.01 $13.06 $13.06 87,645
2021-03-17 $13.37 $13.55 $13.05 $13.24 $13.24 78,815
2021-03-16 $13.75 $13.80 $13.20 $13.40 $13.40 104,379
2021-03-15 $13.55 $13.66 $13.05 $13.64 $13.64 177,751
2021-03-12 $12.69 $13.07 $12.52 $13.01 $13.01 97,675
2021-03-11 $12.48 $12.86 $12.34 $12.74 $12.74 105,642
2021-03-10 $12.40 $12.68 $12.15 $12.30 $12.30 78,381
2021-03-09 $12.15 $12.40 $12.11 $12.31 $12.31 95,943
2021-03-08 $12.17 $12.48 $11.89 $11.93 $11.93 96,529
2021-03-05 $12.37 $12.46 $11.65 $12.17 $12.17 137,880
2021-03-04 $12.29 $12.60 $11.46 $12.11 $12.11 228,158
2021-03-03 $12.61 $12.82 $12.21 $12.53 $12.53 148,652
2021-03-02 $13.00 $13.33 $12.66 $12.78 $12.78 124,739
2021-03-01 $12.64 $13.11 $12.60 $12.87 $12.87 107,192
2021-02-26 $12.25 $12.55 $11.87 $12.33 $12.33 118,730
2021-02-25 $12.59 $12.82 $12.00 $12.26 $12.26 122,727
2021-02-24 $12.50 $12.73 $12.15 $12.57 $12.57 119,488
2021-02-23 $12.09 $12.42 $11.35 $12.34 $12.34 249,258
2021-02-22 $13.19 $13.20 $12.51 $12.60 $12.60 167,972
2021-02-19 $13.51 $13.72 $13.24 $13.24 $13.24 104,650
2021-02-18 $13.28 $13.43 $12.91 $13.36 $13.36 149,662
2021-02-17 $13.92 $13.95 $12.93 $13.25 $13.25 276,519
2021-02-16 $14.76 $14.82 $13.64 $13.86 $13.86 291,021
2021-02-12 $14.75 $14.80 $14.10 $14.43 $14.43 163,519
2021-02-11 $14.91 $14.99 $14.25 $14.60 $14.60 234,619
2021-02-10 $15.50 $15.59 $14.52 $14.84 $14.84 218,014
2021-02-09 $15.60 $15.72 $14.81 $15.23 $15.23 179,743
2021-02-08 $14.83 $15.52 $14.82 $15.25 $15.25 292,572
2021-02-05 $14.95 $15.07 $14.55 $14.80 $14.80 156,073
2021-02-04 $15.73 $15.79 $14.75 $14.92 $14.92 315,417
2021-02-03 $15.75 $16.10 $14.90 $15.30 $15.30 377,690
2021-02-02 $16.08 $16.82 $16.00 $16.65 $16.65 282,167
2021-02-01 $15.10 $15.86 $15.05 $15.69 $15.69 212,907
2021-01-29 $15.01 $15.08 $14.15 $14.61 $14.61 294,605
2021-01-28 $16.11 $16.38 $15.02 $15.24 $15.24 259,030
2021-01-27 $17.83 $17.83 $15.80 $16.05 $16.05 406,186
2021-01-26 $17.80 $17.90 $17.00 $17.84 $17.84 292,282
2021-01-25 $17.00 $17.98 $16.81 $17.58 $17.58 370,811
2021-01-22 $16.90 $16.95 $16.43 $16.76 $16.76 194,172
2021-01-21 $16.37 $16.79 $15.88 $16.71 $16.71 274,667
2021-01-20 $15.98 $16.32 $15.80 $16.18 $16.18 358,149
2021-01-19 $15.87 $16.52 $15.55 $15.73 $15.73 434,335
2021-01-15 $15.00 $15.90 $14.87 $15.63 $15.63 398,100
2021-01-14 $13.93 $14.82 $13.71 $14.76 $14.76 369,422
2021-01-13 $13.79 $14.00 $13.45 $14.00 $14.00 227,628
2021-01-12 $13.91 $14.19 $13.33 $13.63 $13.63 331,031
2021-01-11 $13.44 $13.80 $13.31 $13.68 $13.68 323,331
2021-01-08 $13.55 $13.58 $13.02 $13.15 $13.15 228,300
2021-01-07 $13.93 $13.93 $13.26 $13.49 $13.49 308,114
2021-01-06 $14.25 $14.40 $13.30 $13.75 $13.75 344,351
2021-01-05 $13.80 $14.16 $13.73 $14.10 $14.10 323,822
2021-01-04 $14.07 $14.10 $12.82 $13.73 $13.73 449,813
2020-12-31 $13.39 $13.95 $13.15 $13.55 $13.55 245,188
2020-12-30 $12.61 $13.44 $12.59 $13.14 $13.14 318,417
2020-12-29 $12.31 $12.60 $12.06 $12.53 $12.53 177,367
2020-12-28 $12.25 $12.80 $12.05 $12.19 $12.19 286,819
2020-12-24 $11.25 $11.55 $11.20 $11.51 $11.51 109,536
2020-12-23 $10.91 $11.24 $10.71 $11.24 $11.24 185,907
2020-12-22 $10.59 $11.24 $10.55 $10.64 $10.64 182,333
2020-12-21 $10.65 $10.81 $10.36 $10.42 $10.42 201,836
2020-12-18 $10.10 $10.57 $10.10 $10.26 $10.26 207,693
2020-12-17 $10.50 $10.50 $10.00 $10.00 $10.00 210,386
2020-12-16 $10.48 $10.53 $10.15 $10.38 $10.38 201,229
2020-12-15 $10.25 $10.49 $10.00 $10.36 $10.36 344,413
2020-12-14 $12.45 $13.22 $9.93 $10.50 $10.50 1,052,071
2020-12-11 $12.15 $12.56 $12.00 $12.43 $12.43 199,546
2020-12-10 $11.60 $12.23 $11.54 $12.09 $12.09 140,497
2020-12-09 $12.24 $12.38 $11.40 $11.61 $11.61 312,544
2020-12-08 $11.86 $12.17 $11.73 $12.15 $12.15 261,671
2020-12-07 $10.90 $11.87 $10.82 $11.75 $11.75 223,717
2020-12-04 $10.70 $11.00 $10.70 $10.75 $10.75 158,054
2020-12-03 $10.50 $10.55 $10.27 $10.50 $10.50 82,256
2020-12-02 $10.32 $10.34 $10.17 $10.34 $10.34 108,755
2020-12-01 $10.17 $10.29 $10.00 $10.27 $10.27 81,160
2020-11-30 $10.35 $10.37 $9.91 $9.91 $9.91 142,554
2020-11-27 $10.11 $10.20 $10.00 $10.09 $10.09 49,171
2020-11-25 $10.01 $10.25 $9.95 $9.99 $9.99 99,266
2020-11-24 $10.10 $10.28 $9.93 $9.97 $9.97 83,967
2020-11-23 $10.15 $10.50 $9.99 $10.00 $10.00 190,895
2020-11-20 $10.34 $10.34 $9.74 $9.93 $9.93 198,265
2020-11-19 $10.10 $10.19 $9.92 $10.05 $10.05 69,749
2020-11-18 $10.00 $10.10 $9.92 $10.03 $10.03 29,287
2020-11-17 $10.01 $10.34 $9.92 $9.99 $9.99 22,225
2020-11-16 $10.09 $10.09 $9.91 $10.04 $10.04 18,169
2020-11-13 $9.61 $10.16 $9.61 $10.00 $10.00 36,321
2020-11-12 $9.40 $9.89 $9.40 $9.76 $9.76 33,217
2020-11-11 $9.48 $9.48 $9.24 $9.38 $9.38 22,877
2020-11-10 $9.47 $9.56 $9.32 $9.32 $9.32 16,656
2020-11-09 $9.99 $9.99 $9.40 $9.51 $9.51 31,604
2020-11-06 $9.92 $9.92 $9.53 $9.64 $9.64 28,204
2020-11-05 $9.99 $10.18 $9.78 $9.92 $9.92 26,569
2020-11-04 $9.75 $10.35 $9.65 $9.90 $9.90 67,931
2020-11-03 $9.63 $9.75 $9.53 $9.68 $9.68 17,872
2020-11-02 $9.56 $9.60 $9.22 $9.53 $9.53 15,261
2020-10-30 $9.84 $9.86 $9.42 $9.57 $9.57 14,987
2020-10-29 $9.50 $9.86 $9.32 $9.86 $9.86 20,699
2020-10-28 $9.75 $9.75 $9.22 $9.59 $9.59 33,202
2020-10-27 $9.58 $9.80 $9.26 $9.75 $9.75 26,549
2020-10-26 $9.30 $9.62 $9.22 $9.62 $9.62 33,712
2020-10-23 $9.57 $9.60 $9.36 $9.50 $9.50 15,815
2020-10-22 $9.44 $9.70 $9.40 $9.46 $9.46 16,875
2020-10-21 $9.68 $9.68 $9.45 $9.46 $9.46 17,646
2020-10-20 $9.66 $9.85 $9.50 $9.50 $9.50 19,686
2020-10-19 $9.60 $9.98 $9.46 $9.54 $9.54 89,818
2020-10-16 $9.08 $9.59 $9.04 $9.53 $9.53 193,644
2020-10-15 $9.11 $9.11 $8.94 $9.06 $9.06 17,699
2020-10-14 $9.02 $9.25 $9.02 $9.13 $9.13 5,841
2020-10-13 $9.01 $9.17 $9.01 $9.05 $9.05 31,470
2020-10-12 $9.15 $9.15 $8.91 $9.07 $9.07 21,338
2020-10-09 $9.07 $9.24 $9.05 $9.15 $9.15 26,887
2020-10-08 $8.87 $9.07 $8.87 $9.07 $9.07 26,299
2020-10-07 $8.81 $8.97 $8.80 $8.86 $8.86 14,882
2020-10-06 $8.89 $9.05 $8.80 $8.81 $8.81 27,336
2020-10-05 $8.91 $9.00 $8.89 $8.96 $8.96 30,981
2020-10-02 $8.31 $8.78 $8.31 $8.75 $8.75 29,274
2020-10-01 $8.66 $8.75 $8.64 $8.70 $8.70 3,111
2020-09-30 $8.75 $8.75 $8.60 $8.65 $8.65 17,573
2020-09-29 $8.73 $8.88 $8.61 $8.76 $8.76 7,952
2020-09-28 $8.47 $8.90 $8.47 $8.75 $8.75 20,970
2020-09-25 $8.41 $8.64 $8.39 $8.55 $8.55 21,729
2020-09-24 $8.45 $8.50 $8.35 $8.44 $8.44 16,944
2020-09-23 $8.49 $8.55 $8.34 $8.45 $8.45 40,574
2020-09-22 $8.57 $8.65 $8.50 $8.57 $8.57 14,401
2020-09-21 $8.49 $8.65 $8.45 $8.56 $8.56 8,810
2020-09-18 $8.69 $8.69 $8.51 $8.56 $8.56 28,889
2020-09-17 $8.59 $8.75 $8.50 $8.62 $8.62 46,460
2020-09-16 $8.76 $8.78 $8.64 $8.65 $8.65 13,543
2020-09-15 $8.75 $8.75 $8.66 $8.70 $8.70 8,736
2020-09-14 $8.57 $8.73 $8.57 $8.69 $8.69 10,185
2020-09-11 $8.63 $8.64 $8.54 $8.60 $8.60 25,709
2020-09-10 $8.72 $8.79 $8.57 $8.69 $8.69 8,224
2020-09-09 $8.70 $8.80 $8.66 $8.68 $8.68 11,413
2020-09-08 $8.68 $8.78 $8.48 $8.74 $8.74 13,298
2020-09-04 $8.82 $8.86 $8.42 $8.86 $8.86 33,834
2020-09-03 $9.00 $9.00 $8.70 $8.84 $8.84 21,030
2020-09-02 $8.80 $9.05 $8.67 $8.99 $8.99 78,762
2020-09-01 $8.49 $8.80 $8.42 $8.74 $8.74 18,104
2020-08-31 $8.40 $8.44 $8.33 $8.40 $8.40 28,306
2020-08-28 $8.34 $8.48 $8.34 $8.43 $8.43 14,257
2020-08-27 $8.39 $8.39 $8.35 $8.38 $8.38 30,301
2020-08-26 $8.30 $8.41 $8.30 $8.39 $8.39 21,310
2020-08-25 $8.55 $8.56 $8.30 $8.30 $8.30 135,755
2020-08-24 $8.46 $8.62 $8.46 $8.62 $8.62 31,995
2020-08-21 $8.63 $8.64 $8.40 $8.45 $8.45 37,258
2020-08-20 $8.62 $8.69 $8.59 $8.64 $8.64 15,762
2020-08-19 $8.70 $8.70 $8.58 $8.61 $8.61 20,871
2020-08-18 $8.74 $8.75 $8.56 $8.74 $8.74 14,960
2020-08-17 $8.84 $8.84 $8.62 $8.74 $8.74 49,260
2020-08-14 $8.84 $8.90 $8.75 $8.75 $8.75 16,216
2020-08-13 $8.66 $8.95 $8.66 $8.80 $8.80 26,562
2020-08-12 $8.76 $8.88 $8.70 $8.78 $8.78 25,395
2020-08-11 $8.76 $8.90 $8.70 $8.79 $8.79 49,217
2020-08-10 $8.85 $8.85 $8.70 $8.79 $8.79 31,683
2020-08-07 $8.75 $8.96 $8.69 $8.79 $8.79 23,211
2020-08-06 $8.80 $9.11 $8.70 $8.70 $8.70 39,114
2020-08-05 $9.50 $9.68 $8.40 $8.56 $8.56 260,173
2020-08-04 $9.17 $9.40 $9.03 $9.38 $9.38 52,126
2020-08-03 $9.09 $9.35 $9.00 $9.25 $9.25 66,101
2020-07-31 $8.98 $9.25 $8.87 $9.00 $9.00 21,193
2020-07-30 $9.05 $9.13 $8.90 $9.03 $9.03 25,074
2020-07-29 $8.82 $9.20 $8.82 $9.07 $9.07 33,678
2020-07-28 $8.85 $8.89 $8.80 $8.83 $8.83 39,486
2020-07-27 $8.92 $9.23 $8.85 $8.88 $8.88 15,036
2020-07-24 $8.95 $9.00 $8.87 $8.96 $8.96 21,133
2020-07-23 $8.89 $9.10 $8.89 $8.96 $8.96 39,269
2020-07-22 $8.84 $8.95 $8.80 $8.95 $8.95 9,230
2020-07-21 $9.00 $9.02 $8.80 $8.85 $8.85 27,377
2020-07-20 $9.13 $9.13 $8.92 $8.95 $8.95 11,294
2020-07-17 $8.83 $9.25 $8.76 $9.15 $9.15 28,564
2020-07-16 $9.02 $9.17 $8.86 $8.89 $8.89 12,569
2020-07-15 $8.71 $9.25 $8.71 $9.25 $9.25 51,107
2020-07-14 $8.52 $8.76 $8.41 $8.66 $8.66 9,457
2020-07-13 $8.64 $8.85 $8.55 $8.55 $8.55 42,104
2020-07-10 $8.51 $8.79 $8.51 $8.71 $8.71 14,508
2020-07-09 $8.32 $8.70 $8.25 $8.51 $8.51 27,134
2020-07-08 $8.75 $8.91 $8.20 $8.40 $8.40 106,492
2020-07-07 $8.91 $9.28 $8.50 $8.83 $8.83 70,439
2020-07-06 $9.35 $9.40 $8.85 $8.95 $8.95 80,674
2020-07-02 $9.43 $9.43 $9.10 $9.35 $9.35 27,720
2020-07-01 $9.55 $9.70 $9.25 $9.35 $9.35 41,752
2020-06-30 $9.51 $9.70 $9.17 $9.63 $9.63 66,810
2020-06-29 $9.29 $9.65 $9.11 $9.50 $9.50 63,553
2020-06-26 $9.37 $9.42 $9.28 $9.28 $9.28 25,561
2020-06-25 $9.33 $9.44 $9.26 $9.43 $9.43 12,398
2020-06-24 $9.61 $9.61 $9.12 $9.32 $9.32 63,282
2020-06-23 $9.07 $9.70 $8.97 $9.63 $9.63 181,658
2020-06-22 $8.98 $9.10 $8.96 $9.02 $9.02 21,025
2020-06-19 $8.94 $9.04 $8.92 $8.99 $8.99 14,485
2020-06-18 $9.03 $9.09 $8.86 $8.92 $8.92 24,301
2020-06-17 $8.87 $9.21 $8.85 $9.06 $9.06 39,244
2020-06-16 $9.10 $9.23 $8.85 $8.90 $8.90 61,625
2020-06-15 $9.27 $9.33 $9.01 $9.10 $9.10 61,243
2020-06-12 $9.34 $9.34 $8.98 $9.15 $9.15 23,479
2020-06-11 $9.35 $9.35 $8.85 $8.92 $8.92 73,833
2020-06-10 $9.35 $9.35 $9.20 $9.33 $9.33 49,654
2020-06-09 $9.35 $9.40 $9.19 $9.28 $9.28 56,803
2020-06-08 $9.30 $9.45 $9.15 $9.38 $9.38 148,236
2020-06-05 $9.30 $9.30 $9.00 $9.10 $9.10 258,308
2020-06-04 $9.20 $9.65 $8.85 $9.00 $9.00 753,752
2020-06-03 $8.20 $8.30 $8.08 $8.10 $8.10 104,172
2020-06-02 $8.10 $8.17 $8.03 $8.12 $8.12 10,212
2020-06-01 $8.02 $8.15 $7.96 $8.00 $8.00 21,399
2020-05-29 $8.00 $8.10 $7.75 $7.96 $7.96 12,380
2020-05-28 $8.04 $8.10 $7.95 $7.95 $7.95 13,571
2020-05-27 $7.95 $8.04 $7.84 $8.04 $8.04 18,169
2020-05-26 $8.00 $8.04 $7.77 $7.93 $7.93 20,376
2020-05-22 $7.71 $8.00 $7.67 $8.00 $8.00 20,538
2020-05-21 $7.72 $7.85 $7.51 $7.69 $7.69 17,486
2020-05-20 $7.68 $7.76 $7.51 $7.62 $7.62 6,712
2020-05-19 $7.60 $7.63 $7.40 $7.50 $7.50 22,338
2020-05-18 $8.41 $8.41 $7.35 $7.46 $7.46 172,608
2020-05-15 $7.89 $8.45 $7.85 $8.00 $8.00 94,552
2020-05-14 $7.80 $7.99 $7.78 $7.89 $7.89 32,345
2020-05-13 $7.99 $8.00 $7.77 $7.90 $7.90 65,413
2020-05-12 $8.00 $8.00 $7.86 $7.96 $7.96 32,228
2020-05-11 $8.01 $8.10 $7.85 $7.98 $7.98 52,358
2020-05-08 $7.83 $8.10 $7.77 $7.95 $7.95 24,124
2020-05-07 $8.34 $8.34 $7.93 $7.95 $7.95 18,334
2020-05-06 $7.95 $8.44 $7.76 $7.98 $7.98 74,083
2020-05-05 $7.40 $7.74 $7.25 $7.25 $7.25 19,458
2020-05-04 $7.17 $7.36 $7.16 $7.20 $7.20 6,407
2020-05-01 $7.15 $7.39 $7.15 $7.30 $7.30 8,814
2020-04-30 $7.21 $7.30 $7.15 $7.24 $7.24 3,182
2020-04-29 $7.10 $7.45 $7.09 $7.36 $7.36 23,046
2020-04-28 $7.10 $7.10 $6.93 $7.01 $7.01 3,880
2020-04-27 $7.01 $7.10 $6.99 $7.10 $7.10 6,866
2020-04-24 $7.00 $7.04 $6.91 $6.93 $6.93 12,175
2020-04-23 $6.85 $7.05 $6.83 $7.05 $7.05 17,136
2020-04-22 $6.70 $6.86 $6.70 $6.74 $6.74 23,140
2020-04-21 $6.89 $6.89 $6.70 $6.70 $6.70 3,122
2020-04-20 $6.85 $7.03 $6.70 $6.91 $6.91 41,081
2020-04-17 $6.83 $6.91 $6.71 $6.85 $6.85 8,713
2020-04-16 $6.81 $6.91 $6.65 $6.67 $6.67 12,502
2020-04-15 $6.77 $6.83 $6.55 $6.78 $6.78 13,064
2020-04-14 $7.00 $7.25 $6.76 $6.91 $6.91 27,645
2020-04-13 $6.55 $7.03 $6.50 $6.88 $6.88 9,486
2020-04-09 $7.35 $7.45 $6.60 $6.93 $6.93 37,221
2020-04-08 $7.25 $7.77 $6.69 $7.20 $7.20 35,561
2020-04-07 $6.51 $7.00 $6.32 $6.92 $6.92 28,176
2020-04-06 $6.20 $6.52 $6.20 $6.25 $6.25 26,448
2020-04-03 $5.85 $6.02 $5.52 $6.00 $6.00 8,224
2020-04-02 $5.80 $6.04 $5.76 $5.84 $5.84 17,252
2020-04-01 $5.72 $6.10 $5.66 $5.95 $5.95 21,534
2020-03-31 $6.14 $6.31 $5.85 $5.94 $5.94 18,576
2020-03-30 $6.62 $6.62 $5.81 $6.20 $6.20 20,417
2020-03-27 $6.13 $6.64 $5.70 $6.64 $6.64 40,536
2020-03-26 $6.04 $6.48 $5.40 $6.10 $6.10 23,409
2020-03-25 $5.93 $5.97 $5.65 $5.65 $5.65 17,373
2020-03-24 $5.74 $6.06 $5.73 $6.01 $6.01 10,663
2020-03-23 $5.25 $5.69 $5.20 $5.61 $5.61 9,220
2020-03-20 $5.75 $5.75 $5.60 $5.68 $5.68 13,969
2020-03-19 $5.14 $5.71 $5.14 $5.71 $5.71 7,424
2020-03-18 $5.51 $5.52 $5.06 $5.40 $5.40 50,239
2020-03-17 $5.40 $5.61 $5.00 $5.61 $5.61 40,135
2020-03-16 $6.29 $6.29 $5.03 $5.03 $5.03 51,179
2020-03-13 $6.10 $7.32 $6.10 $6.15 $6.15 20,838
2020-03-12 $6.24 $6.61 $5.70 $6.03 $6.03 62,236
2020-03-11 $7.06 $7.10 $6.38 $6.46 $6.46 50,806
2020-03-10 $7.21 $7.64 $7.06 $7.11 $7.11 27,249
2020-03-09 $7.16 $7.38 $6.85 $7.27 $7.27 50,138
2020-03-06 $7.33 $7.90 $7.28 $7.77 $7.77 13,325
2020-03-05 $7.66 $7.86 $7.52 $7.52 $7.52 7,045
2020-03-04 $7.58 $7.60 $7.37 $7.50 $7.50 14,286
2020-03-03 $7.48 $7.60 $7.32 $7.47 $7.47 4,460
2020-03-02 $7.43 $7.51 $7.22 $7.51 $7.51 26,635
2020-02-28 $7.19 $7.54 $7.19 $7.54 $7.54 17,441
2020-02-27 $7.46 $7.72 $7.10 $7.45 $7.45 21,334
2020-02-26 $7.76 $7.93 $7.72 $7.75 $7.75 12,948
2020-02-25 $7.79 $8.06 $7.71 $7.75 $7.75 18,448
2020-02-24 $7.80 $7.89 $7.60 $7.74 $7.74 33,155
2020-02-21 $7.79 $7.98 $7.76 $7.95 $7.95 32,091
2020-02-20 $7.70 $7.84 $7.57 $7.84 $7.84 11,617
2020-02-19 $7.63 $7.85 $7.63 $7.71 $7.71 22,904
2020-02-18 $7.85 $7.87 $7.52 $7.61 $7.61 88,782
2020-02-14 $7.71 $7.89 $7.71 $7.78 $7.78 82,008
2020-02-13 $8.07 $8.18 $7.68 $7.84 $7.84 84,849
2020-02-12 $8.05 $8.49 $8.01 $8.43 $8.43 16,414
2020-02-11 $8.70 $8.70 $7.98 $8.18 $8.18 215,244
2020-02-10 $8.93 $9.06 $8.51 $8.67 $8.67 29,690
2020-02-07 $8.77 $8.89 $8.77 $8.80 $8.80 11,541
2020-02-06 $9.25 $9.34 $8.60 $8.91 $8.91 82,849
2020-02-05 $8.30 $9.49 $8.30 $9.25 $9.25 203,248
2020-02-04 $8.20 $8.20 $7.97 $8.19 $8.19 47,450
2020-02-03 $8.16 $8.35 $8.16 $8.30 $8.30 15,962
2020-01-31 $8.02 $8.35 $7.76 $8.05 $8.05 43,790
2020-01-30 $8.47 $8.94 $7.00 $8.15 $8.15 133,210
2020-01-29 $9.01 $9.07 $9.01 $9.07 $9.07 4,644
2020-01-28 $8.96 $9.10 $8.96 $9.00 $9.00 5,736
2020-01-27 $8.83 $9.24 $8.83 $8.92 $8.92 18,487
2020-01-24 $9.10 $9.21 $8.78 $9.10 $9.10 21,244
2020-01-23 $9.05 $9.11 $9.05 $9.10 $9.10 5,695
2020-01-22 $9.20 $9.26 $8.90 $9.09 $9.09 108,920
2020-01-21 $8.60 $9.26 $8.58 $9.14 $9.14 25,035
2020-01-17 $9.28 $9.28 $8.90 $9.26 $9.26 50,401
2020-01-16 $9.31 $9.36 $9.20 $9.32 $9.32 38,558
2020-01-15 $9.34 $9.41 $9.31 $9.32 $9.32 16,654
2020-01-14 $9.40 $9.40 $9.34 $9.34 $9.34 10,613
2020-01-13 $9.33 $9.50 $9.32 $9.42 $9.42 21,448
2020-01-10 $9.26 $9.51 $9.25 $9.38 $9.38 35,351
2020-01-09 $9.39 $9.39 $9.31 $9.33 $9.33 17,957
2020-01-08 $9.35 $9.57 $9.28 $9.40 $9.40 39,100
2020-01-07 $9.13 $9.27 $9.12 $9.26 $9.26 22,597
2020-01-06 $9.19 $9.34 $8.90 $9.12 $9.12 72,119
2020-01-03 $9.33 $9.33 $9.13 $9.15 $9.15 21,678
2020-01-02 $9.29 $9.39 $9.12 $9.39 $9.39 23,372
2019-12-31 $9.14 $9.15 $9.09 $9.09 $9.09 19,246
2019-12-30 $9.06 $9.21 $9.06 $9.16 $9.16 29,096
2019-12-27 $9.21 $9.37 $9.18 $9.21 $9.21 14,954
2019-12-26 $9.09 $9.45 $8.98 $9.21 $9.21 95,249
2019-12-24 $9.21 $9.25 $9.16 $9.16 $9.16 9,048
2019-12-23 $8.62 $9.24 $8.61 $9.21 $9.21 106,576
2019-12-20 $8.87 $9.05 $8.66 $8.79 $8.79 88,727
2019-12-19 $9.00 $9.01 $8.83 $8.83 $8.83 38,807
2019-12-18 $8.88 $9.07 $8.88 $8.92 $8.92 26,878
2019-12-17 $8.81 $9.04 $8.81 $8.91 $8.91 13,489
2019-12-16 $8.90 $9.16 $8.85 $8.91 $8.91 42,827
2019-12-13 $9.21 $9.24 $8.65 $9.00 $9.00 181,524
2019-12-12 $9.06 $9.29 $8.90 $9.22 $9.22 131,174
2019-12-11 $8.86 $9.10 $8.75 $9.05 $9.05 169,148
2019-12-10 $8.53 $8.85 $8.53 $8.82 $8.82 209,541
2019-12-09 $8.20 $8.86 $8.20 $8.60 $8.60 101,877
2019-12-06 $8.42 $8.45 $8.13 $8.30 $8.30 42,313
2019-12-05 $8.10 $8.40 $8.09 $8.31 $8.31 32,579
2019-12-04 $8.22 $8.50 $8.16 $8.20 $8.20 44,936
2019-12-03 $8.32 $8.37 $8.18 $8.21 $8.21 19,349
2019-12-02 $8.53 $8.75 $8.33 $8.43 $8.43 44,474
2019-11-29 $8.45 $8.54 $8.40 $8.54 $8.54 8,130
2019-11-27 $8.42 $8.49 $8.32 $8.48 $8.48 27,460
2019-11-26 $8.25 $8.57 $8.14 $8.31 $8.31 69,996
2019-11-25 $8.00 $8.95 $7.78 $8.41 $8.41 289,323
2019-11-22 $7.58 $7.90 $7.37 $7.80 $7.80 127,419
2019-11-21 $7.35 $7.40 $7.13 $7.13 $7.13 19,237
2019-11-20 $7.30 $7.58 $7.24 $7.24 $7.24 30,049
2019-11-19 $7.10 $7.34 $7.10 $7.33 $7.33 9,957
2019-11-18 $7.21 $7.29 $7.15 $7.16 $7.16 14,180
2019-11-15 $6.99 $7.15 $6.95 $7.15 $7.15 10,779
2019-11-14 $7.18 $7.20 $7.00 $7.02 $7.02 23,947
2019-11-13 $7.12 $7.18 $7.11 $7.16 $7.16 7,107
2019-11-12 $7.00 $7.50 $6.92 $7.09 $7.09 64,358
2019-11-11 $6.81 $6.94 $6.81 $6.89 $6.89 10,853
2019-11-08 $6.70 $6.82 $6.60 $6.82 $6.82 15,657
2019-11-07 $6.70 $6.74 $6.60 $6.73 $6.73 17,412
2019-11-06 $6.67 $6.70 $6.60 $6.66 $6.66 9,877
2019-11-05 $6.61 $6.67 $6.61 $6.67 $6.67 8,929
2019-11-04 $6.67 $6.67 $6.59 $6.60 $6.60 4,233
2019-11-01 $6.68 $6.68 $6.50 $6.63 $6.63 19,972
2019-10-31 $6.60 $6.67 $6.51 $6.63 $6.63 6,218
2019-10-30 $6.62 $6.69 $6.60 $6.63 $6.63 11,196
2019-10-29 $6.61 $6.72 $6.60 $6.69 $6.69 5,691
2019-10-28 $6.65 $6.71 $6.56 $6.67 $6.67 3,955
2019-10-25 $6.57 $6.62 $6.55 $6.62 $6.62 5,109
2019-10-24 $6.60 $6.64 $6.60 $6.61 $6.61 4,384
2019-10-23 $6.66 $6.66 $6.60 $6.60 $6.60 8,130
2019-10-22 $6.70 $6.70 $6.58 $6.64 $6.64 9,345
2019-10-21 $6.60 $6.67 $6.60 $6.64 $6.64 6,323
2019-10-18 $6.63 $6.64 $6.62 $6.63 $6.63 2,467
2019-10-17 $6.62 $6.65 $6.62 $6.65 $6.65 6,817
2019-10-16 $6.65 $6.92 $6.60 $6.62 $6.62 10,426
2019-10-15 $6.75 $6.80 $6.58 $6.60 $6.60 16,329
2019-10-14 $6.80 $6.88 $6.50 $6.74 $6.74 6,927
2019-10-11 $6.92 $6.95 $6.88 $6.89 $6.89 6,795
2019-10-10 $6.89 $6.90 $6.86 $6.87 $6.87 7,111
2019-10-09 $6.90 $6.91 $6.80 $6.86 $6.86 13,142
2019-10-08 $6.73 $6.99 $6.73 $6.93 $6.93 19,610
2019-10-07 $6.60 $6.72 $6.60 $6.65 $6.65 4,726
2019-10-04 $6.60 $6.68 $6.60 $6.67 $6.67 4,356
2019-10-03 $6.64 $6.65 $6.60 $6.60 $6.60 4,191
2019-10-02 $6.78 $6.78 $6.55 $6.67 $6.67 14,689
2019-10-01 $6.80 $6.91 $6.70 $6.73 $6.73 9,609
2019-09-30 $6.88 $6.93 $6.72 $6.91 $6.91 19,998
2019-09-27 $7.05 $7.12 $7.03 $7.03 $7.03 18,016
2019-09-26 $7.00 $7.01 $7.00 $7.01 $7.01 4,207
2019-09-25 $6.95 $7.05 $6.87 $7.00 $7.00 13,728
2019-09-24 $7.20 $7.21 $6.93 $6.93 $6.93 19,201
2019-09-23 $7.20 $7.26 $7.09 $7.21 $7.21 36,407
2019-09-20 $6.86 $7.15 $6.86 $7.11 $7.11 99,161
2019-09-19 $6.77 $6.86 $6.77 $6.86 $6.86 14,983
2019-09-18 $6.70 $6.77 $6.70 $6.74 $6.74 11,404
2019-09-17 $6.80 $6.80 $6.70 $6.73 $6.73 8,480
2019-09-16 $6.86 $6.88 $6.80 $6.83 $6.83 9,595
2019-09-13 $6.86 $7.05 $6.79 $6.85 $6.85 17,400
2019-09-12 $6.96 $6.96 $6.75 $6.80 $6.80 6,753
2019-09-11 $6.73 $7.03 $6.70 $7.00 $7.00 31,721
2019-09-10 $6.60 $6.75 $6.60 $6.75 $6.75 7,063
2019-09-09 $6.71 $6.74 $6.57 $6.64 $6.64 16,606
2019-09-06 $6.76 $6.78 $6.65 $6.72 $6.72 8,368
2019-09-05 $7.00 $7.00 $6.80 $6.81 $6.81 11,576
2019-09-04 $6.60 $7.00 $6.60 $6.94 $6.94 54,796
2019-09-03 $6.51 $6.53 $6.18 $6.51 $6.51 7,485
2019-08-30 $6.53 $6.59 $6.50 $6.59 $6.59 9,663
2019-08-29 $6.55 $6.57 $6.43 $6.50 $6.50 18,850
2019-08-28 $6.34 $6.55 $6.34 $6.50 $6.50 10,562
2019-08-27 $6.40 $6.43 $6.40 $6.41 $6.41 9,563
2019-08-26 $6.41 $6.48 $6.35 $6.42 $6.42 12,461
2019-08-23 $6.45 $6.45 $6.39 $6.42 $6.42 16,564
2019-08-22 $6.36 $6.49 $6.26 $6.46 $6.46 13,350
2019-08-21 $6.51 $6.54 $6.40 $6.43 $6.43 9,158
2019-08-20 $6.61 $6.61 $6.48 $6.55 $6.55 12,778
2019-08-19 $6.53 $6.73 $6.45 $6.66 $6.66 27,169
2019-08-16 $6.79 $6.79 $6.36 $6.53 $6.53 47,221
2019-08-15 $6.30 $6.40 $6.22 $6.36 $6.36 22,538
2019-08-14 $6.41 $6.51 $6.24 $6.51 $6.51 10,934
2019-08-13 $6.07 $6.41 $6.02 $6.41 $6.41 25,623
2019-08-12 $6.43 $6.54 $6.25 $6.43 $6.43 29,927
2019-08-09 $6.75 $6.75 $6.40 $6.45 $6.45 17,744
2019-08-08 $6.70 $7.00 $6.57 $6.82 $6.82 39,870
2019-08-07 $6.18 $6.70 $6.18 $6.67 $6.67 162,066
2019-08-06 $6.13 $6.13 $5.85 $6.06 $6.06 52,251
2019-08-05 $6.02 $6.02 $5.83 $5.99 $5.99 14,255
2019-08-02 $5.88 $5.97 $5.74 $5.97 $5.97 18,297
2019-08-01 $6.07 $6.25 $5.90 $5.90 $5.90 33,311
2019-07-31 $6.04 $6.15 $5.98 $6.00 $6.00 47,824
2019-07-30 $5.97 $6.13 $5.97 $6.09 $6.09 19,343
2019-07-29 $6.15 $6.18 $5.80 $6.02 $6.02 38,141
2019-07-26 $6.09 $6.20 $6.02 $6.11 $6.11 23,481
2019-07-25 $6.03 $6.13 $6.00 $6.04 $6.04 14,749
2019-07-24 $5.90 $6.11 $5.87 $6.08 $6.08 22,521
2019-07-23 $5.94 $6.00 $5.92 $5.92 $5.92 18,868
2019-07-22 $5.69 $6.00 $5.69 $5.87 $5.87 65,972
2019-07-19 $5.71 $5.80 $5.67 $5.75 $5.75 23,525
2019-07-18 $5.80 $5.81 $5.64 $5.75 $5.75 28,744
2019-07-17 $5.66 $5.85 $5.66 $5.75 $5.75 58,069
2019-07-16 $5.55 $5.77 $5.55 $5.71 $5.71 87,146
2019-07-15 $5.00 $5.63 $5.00 $5.61 $5.61 324,602
2019-07-12 $5.92 $6.00 $5.55 $5.59 $5.59 133,799
2019-07-11 $5.95 $5.98 $5.89 $5.95 $5.95 28,670
2019-07-10 $6.00 $6.08 $5.90 $5.97 $5.97 84,672
2019-07-09 $6.13 $6.13 $5.95 $5.95 $5.95 81,945
2019-07-08 $6.12 $6.15 $6.07 $6.11 $6.11 33,880
2019-07-05 $6.07 $6.21 $6.07 $6.20 $6.20 21,509
2019-07-03 $6.22 $6.23 $6.15 $6.15 $6.15 40,420
2019-07-02 $6.24 $6.25 $6.11 $6.22 $6.22 3,098
2019-07-01 $6.37 $6.38 $6.20 $6.20 $6.20 23,180
2019-06-28 $6.19 $6.28 $6.11 $6.28 $6.28 20,279
2019-06-27 $6.06 $6.24 $6.06 $6.21 $6.21 40,664
2019-06-26 $5.97 $6.18 $5.97 $6.10 $6.10 34,703
2019-06-25 $6.11 $6.23 $5.90 $6.05 $6.05 60,401
2019-06-24 $6.36 $6.38 $6.11 $6.17 $6.17 36,038
2019-06-21 $6.40 $6.41 $6.35 $6.37 $6.37 5,201
2019-06-20 $6.38 $6.50 $6.32 $6.42 $6.42 52,752
2019-06-19 $6.35 $6.50 $6.35 $6.49 $6.49 12,183
2019-06-18 $6.38 $6.49 $6.38 $6.40 $6.40 18,685
2019-06-17 $6.35 $6.42 $6.32 $6.39 $6.39 15,651
2019-06-14 $6.35 $6.45 $6.31 $6.35 $6.35 12,707
2019-06-13 $6.28 $6.40 $6.28 $6.35 $6.35 13,530
2019-06-12 $6.28 $6.41 $6.28 $6.40 $6.40 2,956
2019-06-11 $6.22 $6.40 $6.22 $6.30 $6.30 11,915
2019-06-10 $6.03 $6.34 $6.03 $6.25 $6.25 37,162
2019-06-07 $6.49 $6.59 $6.26 $6.33 $6.33 40,511
2019-06-06 $6.25 $6.49 $6.25 $6.47 $6.47 12,028
2019-06-05 $6.04 $6.37 $6.04 $6.32 $6.32 42,504
2019-06-04 $6.05 $6.29 $6.03 $6.13 $6.13 47,830
2019-06-03 $5.93 $6.09 $5.83 $6.04 $6.04 40,319
2019-05-31 $6.05 $6.19 $6.00 $6.11 $6.11 46,528
2019-05-30 $6.05 $6.33 $6.05 $6.20 $6.20 19,610
2019-05-29 $6.25 $6.25 $6.10 $6.16 $6.16 45,770
2019-05-28 $6.37 $6.47 $6.00 $6.29 $6.29 60,198
2019-05-24 $6.52 $6.54 $6.41 $6.44 $6.44 54,421
2019-05-23 $6.52 $6.55 $6.42 $6.50 $6.50 44,635
2019-05-22 $6.60 $6.72 $6.57 $6.57 $6.57 36,935
2019-05-21 $6.61 $6.73 $6.55 $6.72 $6.72 114,839
2019-05-20 $6.72 $6.79 $6.52 $6.63 $6.63 33,227
2019-05-17 $7.03 $7.05 $6.62 $6.68 $6.68 61,300
2019-05-16 $6.53 $7.01 $6.53 $6.90 $6.90 61,113
2019-05-15 $6.00 $6.72 $6.00 $6.58 $6.58 118,742
2019-05-14 $6.20 $6.21 $6.00 $6.02 $6.02 55,742
2019-05-13 $6.25 $6.29 $6.06 $6.16 $6.16 67,417
2019-05-10 $6.38 $6.41 $6.15 $6.36 $6.36 52,924
2019-05-09 $6.25 $6.45 $6.19 $6.45 $6.45 39,299
2019-05-08 $6.51 $6.77 $6.00 $6.35 $6.35 318,899
2019-05-07 $7.12 $7.16 $7.04 $7.07 $7.07 20,399
2019-05-06 $7.11 $7.38 $7.11 $7.17 $7.17 24,397
2019-05-03 $7.02 $7.27 $6.76 $7.27 $7.27 24,427
2019-05-02 $7.07 $7.16 $7.01 $7.05 $7.05 18,156
2019-05-01 $7.38 $7.45 $7.16 $7.21 $7.21 7,320
2019-04-30 $7.89 $7.89 $7.31 $7.55 $7.55 41,489
2019-04-29 $7.75 $7.85 $7.62 $7.85 $7.85 56,008
2019-04-26 $7.33 $7.74 $7.25 $7.74 $7.74 89,427
2019-04-25 $7.04 $7.19 $6.95 $7.19 $7.19 18,144
2019-04-24 $6.77 $7.07 $6.77 $7.00 $7.00 44,078
2019-04-23 $6.69 $6.85 $6.69 $6.83 $6.83 18,513
2019-04-22 $6.67 $6.70 $6.65 $6.65 $6.65 23,733
2019-04-18 $6.70 $6.73 $6.68 $6.70 $6.70 15,219
2019-04-17 $6.68 $6.78 $6.68 $6.69 $6.69 11,807
2019-04-16 $6.67 $6.74 $6.67 $6.70 $6.70 9,669
2019-04-15 $6.75 $6.83 $6.67 $6.67 $6.67 48,481
2019-04-12 $7.13 $7.13 $6.82 $6.83 $6.83 19,242
2019-04-11 $6.79 $7.14 $6.79 $7.14 $7.14 29,984
2019-04-10 $6.82 $6.98 $6.82 $6.84 $6.84 19,993
2019-04-09 $6.81 $6.86 $6.78 $6.83 $6.83 16,435
2019-04-08 $6.76 $6.89 $6.74 $6.84 $6.84 37,067
2019-04-05 $6.83 $7.04 $6.78 $6.88 $6.88 31,955
2019-04-04 $6.70 $7.04 $6.70 $6.90 $6.90 58,874
2019-04-03 $6.71 $6.75 $6.67 $6.70 $6.70 45,710
2019-04-02 $6.68 $6.87 $6.65 $6.75 $6.75 79,026
2019-04-01 $6.95 $7.09 $6.85 $6.85 $6.85 30,842
2019-03-29 $6.85 $6.94 $6.85 $6.85 $6.85 23,613
2019-03-28 $6.83 $6.93 $6.81 $6.85 $6.85 16,584
2019-03-27 $6.94 $6.97 $6.78 $6.84 $6.84 22,447
2019-03-26 $6.94 $6.98 $6.89 $6.93 $6.93 25,601
2019-03-25 $6.93 $7.06 $6.87 $6.95 $6.95 45,446
2019-03-22 $7.30 $7.32 $7.00 $7.00 $7.00 40,599
2019-03-21 $7.25 $7.45 $7.20 $7.32 $7.32 22,957
2019-03-20 $7.27 $7.42 $7.25 $7.32 $7.32 30,685
2019-03-19 $7.20 $7.27 $7.11 $7.21 $7.21 84,222
2019-03-18 $7.21 $7.30 $7.15 $7.15 $7.15 162,163
2019-03-15 $7.32 $7.44 $7.25 $7.25 $7.25 55,238
2019-03-14 $7.17 $7.49 $7.13 $7.20 $7.20 101,715
2019-03-13 $6.99 $7.20 $6.77 $7.13 $7.13 106,477
2019-03-12 $6.74 $7.13 $6.74 $7.03 $7.03 70,657
2019-03-11 $6.80 $6.85 $6.75 $6.75 $6.75 61,741
2019-03-08 $6.67 $6.98 $6.67 $6.90 $6.90 40,484
2019-03-07 $6.73 $6.84 $6.68 $6.75 $6.75 79,780
2019-03-06 $7.25 $7.31 $6.72 $6.79 $6.79 128,363
2019-03-05 $7.33 $7.44 $7.25 $7.28 $7.28 42,848
2019-03-04 $7.26 $7.43 $7.25 $7.37 $7.37 80,418
2019-03-01 $7.51 $7.68 $7.20 $7.28 $7.28 111,565
2019-02-28 $7.32 $7.59 $7.32 $7.54 $7.54 78,857
2019-02-27 $8.01 $8.09 $7.30 $7.34 $7.34 207,574
2019-02-26 $8.15 $8.25 $8.03 $8.10 $8.10 81,949
2019-02-25 $8.30 $8.41 $8.16 $8.17 $8.17 109,529
2019-02-22 $8.37 $8.42 $8.20 $8.33 $8.33 99,463
2019-02-21 $8.46 $8.46 $8.26 $8.39 $8.39 93,829
2019-02-20 $8.37 $8.49 $8.30 $8.45 $8.45 289,007
2019-02-19 $8.28 $8.50 $8.21 $8.43 $8.43 155,334
2019-02-15 $8.58 $8.58 $8.05 $8.28 $8.28 155,266
2019-02-14 $8.54 $8.65 $8.50 $8.58 $8.58 153,311
2019-02-13 $8.10 $8.50 $8.10 $8.50 $8.50 166,219
2019-02-12 $8.34 $8.40 $7.95 $8.10 $8.10 201,271
2019-02-11 $8.00 $8.25 $7.99 $8.24 $8.24 415,243
2019-02-08 $7.80 $7.99 $7.65 $7.92 $7.92 204,507
2019-02-07 $7.62 $7.80 $7.49 $7.73 $7.73 127,553
2019-02-06 $7.65 $7.94 $7.30 $7.48 $7.48 119,210
2019-02-05 $7.35 $7.35 $7.31 $7.34 $7.34 69,921
2019-02-04 $7.30 $7.33 $7.23 $7.32 $7.32 118,414
2019-02-01 $7.28 $7.30 $7.20 $7.21 $7.21 39,519
2019-01-31 $7.29 $7.29 $7.17 $7.25 $7.25 36,950
2019-01-30 $7.29 $7.30 $7.15 $7.17 $7.17 59,103
2019-01-29 $7.29 $7.29 $7.14 $7.22 $7.22 27,675
2019-01-28 $7.35 $7.40 $7.17 $7.27 $7.27 118,967
2019-01-25 $7.13 $7.30 $7.13 $7.20 $7.20 88,687
2019-01-24 $6.97 $7.14 $6.97 $7.08 $7.08 47,440
2019-01-23 $6.97 $7.10 $6.82 $6.91 $6.91 41,626
2019-01-22 $7.25 $7.27 $6.87 $7.02 $7.02 145,437
2019-01-18 $7.03 $7.09 $6.95 $6.97 $6.97 71,418
2019-01-17 $7.20 $7.20 $7.02 $7.03 $7.03 49,196
2019-01-16 $6.99 $7.19 $6.94 $7.18 $7.18 77,542
2019-01-15 $7.00 $7.10 $6.90 $6.90 $6.90 178,353
2019-01-14 $7.00 $7.15 $6.67 $6.95 $6.95 384,953
2019-01-11 $6.32 $6.50 $6.30 $6.50 $6.50 82,174
2019-01-10 $6.31 $6.51 $6.31 $6.37 $6.37 82,411
2019-01-09 $6.33 $6.80 $6.27 $6.41 $6.41 76,771
2019-01-08 $6.06 $6.35 $6.05 $6.35 $6.35 63,930
2019-01-07 $5.95 $6.15 $5.95 $6.10 $6.10 14,581
2019-01-04 $5.90 $5.98 $5.84 $5.93 $5.93 8,211
2019-01-03 $5.87 $5.91 $5.80 $5.87 $5.87 12,696
2019-01-02 $5.72 $5.87 $5.72 $5.87 $5.87 8,489
2018-12-31 $5.76 $5.79 $5.70 $5.72 $5.72 26,183
2018-12-28 $5.73 $5.84 $5.70 $5.77 $5.77 10,335
2018-12-27 $5.63 $5.74 $5.63 $5.69 $5.69 13,957
2018-12-26 $5.61 $5.62 $5.51 $5.59 $5.59 13,725
2018-12-24 $5.60 $5.62 $5.55 $5.55 $5.55 5,366
2018-12-21 $5.64 $5.68 $5.56 $5.60 $5.60 29,532
2018-12-20 $5.72 $5.75 $5.55 $5.66 $5.66 50,072
2018-12-19 $5.73 $5.97 $5.73 $5.81 $5.81 14,281
2018-12-18 $5.82 $5.96 $5.75 $5.78 $5.78 11,653
2018-12-17 $5.90 $5.98 $5.73 $5.88 $5.88 12,189
2018-12-14 $5.96 $6.19 $5.90 $5.96 $5.96 37,053
2018-12-13 $6.02 $6.08 $5.95 $6.03 $6.03 5,907
2018-12-12 $6.20 $6.20 $6.02 $6.03 $6.03 8,506
2018-12-11 $6.08 $6.20 $5.97 $6.20 $6.20 18,186
2018-12-10 $6.00 $6.12 $5.97 $6.05 $6.05 16,152
2018-12-07 $6.08 $6.08 $6.01 $6.01 $6.01 8,474
2018-12-06 $6.00 $6.20 $6.00 $6.12 $6.12 15,024
2018-12-04 $6.11 $6.15 $6.00 $6.14 $6.14 17,080
2018-12-03 $6.23 $6.26 $6.12 $6.20 $6.20 21,542
2018-11-30 $6.49 $6.49 $6.28 $6.28 $6.28 25,034
2018-11-29 $6.30 $6.69 $6.27 $6.43 $6.43 189,538
2018-11-28 $5.61 $6.25 $5.61 $6.23 $6.23 274,519
2018-11-27 $5.30 $5.37 $5.25 $5.33 $5.33 20,144
2018-11-26 $5.25 $5.30 $5.23 $5.30 $5.30 9,267
2018-11-23 $5.11 $5.24 $5.11 $5.24 $5.24 5,790
2018-11-21 $5.12 $5.19 $5.11 $5.11 $5.11 6,523
2018-11-20 $5.17 $5.17 $5.06 $5.14 $5.14 12,572
2018-11-19 $5.11 $5.18 $5.09 $5.18 $5.18 14,225
2018-11-16 $5.04 $5.15 $5.02 $5.05 $5.05 18,115
2018-11-15 $5.13 $5.15 $5.05 $5.14 $5.14 10,094
2018-11-14 $5.19 $5.19 $5.08 $5.11 $5.11 10,117
2018-11-13 $5.07 $5.19 $5.06 $5.19 $5.19 14,686
2018-11-12 $5.21 $5.21 $5.05 $5.06 $5.06 22,639
2018-11-09 $5.20 $5.30 $5.12 $5.16 $5.16 15,806
2018-11-08 $5.07 $5.28 $5.07 $5.28 $5.28 46,040
2018-11-07 $5.13 $5.24 $5.08 $5.12 $5.12 25,817
2018-11-06 $5.15 $5.23 $5.10 $5.15 $5.15 9,687
2018-11-05 $5.20 $5.28 $5.18 $5.18 $5.18 10,324
2018-11-02 $5.20 $5.25 $5.15 $5.15 $5.15 10,700
2018-11-01 $5.26 $5.30 $5.20 $5.23 $5.23 14,971
2018-10-31 $5.18 $5.28 $5.10 $5.28 $5.28 16,907
2018-10-30 $5.11 $5.18 $5.06 $5.18 $5.18 5,409
2018-10-29 $5.14 $5.21 $5.08 $5.09 $5.09 10,838
2018-10-26 $5.10 $5.28 $5.01 $5.14 $5.14 19,000
2018-10-25 $5.21 $5.30 $5.12 $5.16 $5.16 25,800
2018-10-24 $5.16 $5.16 $5.07 $5.15 $5.15 15,315
2018-10-23 $5.10 $5.23 $5.02 $5.15 $5.15 12,847
2018-10-22 $5.22 $5.25 $5.17 $5.17 $5.17 7,676
2018-10-19 $5.27 $5.30 $5.14 $5.30 $5.30 7,212
2018-10-18 $5.19 $5.32 $5.19 $5.22 $5.22 86,838
2018-10-17 $5.25 $5.26 $5.14 $5.24 $5.24 7,539
2018-10-16 $5.17 $5.25 $5.11 $5.25 $5.25 26,392
2018-10-15 $5.01 $5.27 $5.01 $5.14 $5.14 27,974
2018-10-12 $5.08 $5.13 $5.06 $5.06 $5.06 55,169
2018-10-11 $5.02 $5.17 $5.00 $5.07 $5.07 52,513
2018-10-10 $5.28 $5.28 $5.10 $5.10 $5.10 25,067
2018-10-09 $5.23 $5.35 $5.20 $5.25 $5.25 31,262
2018-10-08 $5.49 $5.49 $5.25 $5.30 $5.30 13,761
2018-10-05 $5.29 $5.35 $5.20 $5.24 $5.24 43,787
2018-10-04 $5.32 $5.37 $5.20 $5.33 $5.33 39,309
2018-10-03 $5.32 $5.40 $5.27 $5.36 $5.36 13,916
2018-10-02 $5.33 $5.34 $5.18 $5.34 $5.34 34,691
2018-10-01 $5.27 $5.38 $5.25 $5.33 $5.33 9,955
2018-09-28 $5.28 $5.37 $5.25 $5.27 $5.27 10,583
2018-09-27 $5.41 $5.43 $5.27 $5.31 $5.31 26,265
2018-09-26 $5.39 $5.43 $5.32 $5.36 $5.36 20,301
2018-09-25 $5.54 $5.58 $5.40 $5.40 $5.40 18,195
2018-09-24 $5.49 $5.58 $5.40 $5.50 $5.50 18,323
2018-09-21 $5.42 $5.47 $5.10 $5.47 $5.47 14,831
2018-09-20 $5.40 $5.50 $5.40 $5.46 $5.46 22,576
2018-09-19 $5.38 $5.48 $5.38 $5.44 $5.44 15,692
2018-09-18 $5.38 $5.44 $5.37 $5.39 $5.39 25,593
2018-09-17 $5.38 $5.42 $5.36 $5.38 $5.38 18,135
2018-09-14 $5.40 $5.42 $5.38 $5.38 $5.38 18,122
2018-09-13 $5.38 $5.43 $5.36 $5.40 $5.40 10,986
2018-09-12 $5.40 $5.42 $5.37 $5.38 $5.38 15,515
2018-09-11 $5.40 $5.46 $5.39 $5.40 $5.40 22,995
2018-09-10 $5.40 $5.51 $5.36 $5.43 $5.43 66,406
2018-09-07 $5.34 $5.52 $5.34 $5.40 $5.40 58,534
2018-09-06 $5.40 $5.57 $5.40 $5.45 $5.45 44,100
2018-09-05 $5.44 $5.49 $5.33 $5.42 $5.42 24,169
2018-09-04 $5.36 $5.57 $5.17 $5.49 $5.49 45,668
2018-08-31 $5.57 $5.69 $5.41 $5.49 $5.49 83,281
2018-08-30 $5.56 $5.61 $5.45 $5.57 $5.57 27,012
2018-08-29 $5.55 $5.62 $5.47 $5.53 $5.53 37,932
2018-08-28 $5.51 $5.64 $5.38 $5.60 $5.60 53,855
2018-08-27 $5.42 $5.55 $5.16 $5.53 $5.53 82,567
2018-08-24 $5.61 $5.65 $5.50 $5.50 $5.50 98,908
2018-08-23 $5.60 $5.69 $5.60 $5.60 $5.60 46,413
2018-08-22 $5.60 $5.65 $5.57 $5.61 $5.61 28,399
2018-08-21 $5.65 $5.65 $5.58 $5.60 $5.60 24,838
2018-08-20 $5.39 $5.68 $5.34 $5.58 $5.58 62,736
2018-08-17 $5.43 $5.60 $5.35 $5.50 $5.50 114,045
2018-08-16 $5.24 $5.53 $5.24 $5.35 $5.35 151,230
2018-08-15 $5.33 $5.36 $5.20 $5.27 $5.27 169,449
2018-08-14 $5.46 $5.46 $5.30 $5.37 $5.37 139,989
2018-08-13 $5.51 $5.56 $5.41 $5.51 $5.51 93,040
2018-08-10 $5.48 $5.64 $5.41 $5.58 $5.58 83,569
2018-08-09 $5.73 $5.73 $5.28 $5.49 $5.49 154,842
2018-08-08 $5.00 $5.60 $4.77 $5.51 $5.51 314,084
2018-08-07 $5.29 $5.37 $5.21 $5.25 $5.25 127,229
2018-08-06 $5.35 $5.48 $5.15 $5.28 $5.28 147,375
2018-08-03 $5.28 $5.36 $5.26 $5.31 $5.31 38,242
2018-08-02 $5.06 $5.30 $5.06 $5.25 $5.25 69,740
2018-08-01 $5.14 $5.23 $4.96 $5.14 $5.14 124,624
2018-07-31 $5.15 $5.25 $5.12 $5.18 $5.18 40,949
2018-07-30 $5.28 $5.42 $5.01 $5.18 $5.18 331,469
2018-07-27 $5.48 $5.52 $5.27 $5.35 $5.35 103,239
2018-07-26 $5.43 $5.61 $5.43 $5.53 $5.53 33,110
2018-07-25 $5.49 $5.64 $5.48 $5.49 $5.49 40,400
2018-07-24 $5.56 $5.69 $5.50 $5.56 $5.56 43,550
2018-07-23 $5.50 $5.68 $5.46 $5.58 $5.58 104,720
2018-07-20 $5.64 $5.70 $5.52 $5.65 $5.65 71,809
2018-07-19 $5.69 $5.72 $5.51 $5.63 $5.63 117,594
2018-07-18 $5.44 $5.67 $5.35 $5.61 $5.61 115,406
2018-07-17 $5.48 $5.65 $5.41 $5.42 $5.42 117,908
2018-07-16 $5.60 $5.74 $5.31 $5.51 $5.51 303,060
2018-07-13 $6.08 $6.12 $5.65 $5.84 $5.84 221,999
2018-07-12 $6.16 $6.23 $6.03 $6.12 $6.12 93,876
2018-07-11 $6.15 $6.32 $6.15 $6.18 $6.18 78,974
2018-07-10 $6.50 $6.50 $6.16 $6.16 $6.16 231,201
2018-07-09 $6.46 $6.75 $6.40 $6.50 $6.50 303,218
2018-07-06 $6.39 $6.50 $6.20 $6.35 $6.35 170,215
2018-07-05 $5.95 $6.39 $5.85 $6.28 $6.28 521,733
2018-07-03 $5.70 $5.92 $5.57 $5.92 $5.92 118,424
2018-07-02 $5.63 $5.84 $5.50 $5.70 $5.70 254,643
2018-06-29 $6.33 $6.34 $5.74 $5.83 $5.83 232,808
2018-06-28 $6.32 $6.38 $6.22 $6.37 $6.37 85,944
2018-06-27 $6.64 $6.70 $6.32 $6.38 $6.38 124,902
2018-06-26 $6.56 $6.70 $6.30 $6.60 $6.60 214,540
2018-06-25 $6.70 $6.70 $6.21 $6.40 $6.40 161,998
2018-06-22 $6.30 $6.41 $6.25 $6.36 $6.36 137,701
2018-06-21 $6.45 $6.62 $6.20 $6.23 $6.23 91,466
2018-06-20 $6.64 $6.64 $6.33 $6.37 $6.37 104,666
2018-06-19 $6.38 $6.62 $6.36 $6.50 $6.50 138,086
2018-06-18 $6.62 $6.80 $6.49 $6.54 $6.54 372,513
2018-06-15 $6.50 $6.50 $6.30 $6.36 $6.36 101,484
2018-06-14 $6.44 $6.59 $6.35 $6.39 $6.39 111,102
2018-06-13 $6.60 $6.65 $6.31 $6.43 $6.43 198,516
2018-06-12 $6.70 $6.70 $6.50 $6.61 $6.61 271,628
2018-06-11 $6.42 $6.51 $6.24 $6.44 $6.44 265,385
2018-06-08 $6.00 $6.45 $5.99 $6.23 $6.23 204,068
2018-06-07 $5.82 $5.95 $5.75 $5.95 $5.95 99,101
2018-06-06 $5.73 $5.85 $5.57 $5.66 $5.66 167,688
2018-06-05 $5.22 $5.68 $5.22 $5.57 $5.57 71,635
2018-06-04 $5.55 $5.66 $5.37 $5.60 $5.60 102,414
2018-06-01 $5.44 $5.49 $5.31 $5.41 $5.41 36,074
2018-05-31 $5.65 $5.65 $5.31 $5.36 $5.36 47,996
2018-05-30 $5.40 $5.65 $5.39 $5.39 $5.39 181,421
2018-05-29 $5.29 $5.40 $5.25 $5.38 $5.38 37,096
2018-05-25 $5.24 $5.30 $5.24 $5.26 $5.26 14,757
2018-05-24 $5.20 $5.25 $5.15 $5.18 $5.18 13,603
2018-05-23 $5.40 $5.40 $5.27 $5.27 $5.27 12,235
2018-05-22 $5.40 $5.40 $5.33 $5.40 $5.40 24,550
2018-05-21 $5.25 $5.40 $5.03 $5.33 $5.33 61,280
2018-05-18 $5.29 $5.35 $5.20 $5.30 $5.30 18,851
2018-05-17 $5.25 $5.31 $5.17 $5.25 $5.25 35,795
2018-05-16 $5.29 $5.40 $5.21 $5.21 $5.21 30,606
2018-05-15 $5.25 $5.35 $5.14 $5.24 $5.24 10,722
2018-05-14 $5.15 $5.49 $5.10 $5.22 $5.22 145,477
2018-05-11 $4.75 $5.25 $4.75 $5.12 $5.12 134,788
2018-05-10 $4.74 $4.75 $4.55 $4.70 $4.70 25,999
2018-05-09 $4.59 $4.85 $4.55 $4.75 $4.75 118,356
2018-05-08 $4.13 $4.13 $3.99 $4.00 $4.00 5,646
2018-05-07 $4.23 $4.23 $4.12 $4.12 $4.12 26,134
2018-05-04 $4.39 $4.40 $4.23 $4.23 $4.23 8,743
2018-05-03 $4.40 $4.43 $4.36 $4.36 $4.36 8,346
2018-05-02 $4.38 $4.42 $4.38 $4.42 $4.42 1,548
2018-05-01 $4.38 $4.43 $4.29 $4.43 $4.43 5,062
2018-04-30 $4.30 $4.45 $4.29 $4.42 $4.42 6,268
2018-04-27 $4.34 $4.35 $4.26 $4.34 $4.34 3,003
2018-04-26 $4.32 $4.45 $4.30 $4.35 $4.35 11,901
2018-04-25 $4.29 $4.32 $4.24 $4.32 $4.32 6,443
2018-04-24 $4.34 $4.39 $4.24 $4.34 $4.34 8,696
2018-04-23 $4.39 $4.40 $4.08 $4.39 $4.39 15,279
2018-04-20 $4.37 $4.38 $4.28 $4.38 $4.38 8,907
2018-04-19 $4.40 $4.40 $4.30 $4.33 $4.33 10,850
2018-04-18 $4.40 $4.44 $4.40 $4.40 $4.40 1,712
2018-04-17 $4.39 $4.47 $3.99 $4.47 $4.47 3,274
2018-04-16 $4.49 $4.50 $4.47 $4.48 $4.48 4,230
2018-04-13 $4.38 $4.50 $4.36 $4.50 $4.50 11,520
2018-04-12 $4.45 $4.45 $4.30 $4.40 $4.40 10,717
2018-04-11 $4.40 $4.42 $4.35 $4.42 $4.42 3,298
2018-04-10 $4.39 $4.45 $4.37 $4.39 $4.39 4,639
2018-04-09 $4.35 $4.38 $4.30 $4.35 $4.35 7,373
2018-04-06 $4.39 $4.39 $4.34 $4.35 $4.35 2,577
2018-04-05 $4.38 $4.40 $4.35 $4.37 $4.37 4,321
2018-04-04 $4.32 $4.37 $4.32 $4.37 $4.37 1,163
2018-04-03 $4.31 $4.40 $4.30 $4.35 $4.35 9,059
2018-04-02 $4.48 $4.50 $4.33 $4.35 $4.35 3,217
2018-03-29 $4.46 $4.50 $4.45 $4.49 $4.49 19,204
2018-03-28 $4.34 $4.43 $4.34 $4.43 $4.43 9,754
2018-03-27 $4.28 $4.35 $4.28 $4.33 $4.33 6,068
2018-03-26 $4.33 $4.33 $4.26 $4.29 $4.29 3,847
2018-03-23 $4.28 $4.30 $4.25 $4.30 $4.30 9,700
2018-03-22 $4.28 $4.30 $4.28 $4.30 $4.30 11,337
2018-03-21 $4.29 $4.33 $4.29 $4.33 $4.33 4,330
2018-03-20 $4.25 $4.40 $4.25 $4.30 $4.30 8,130
2018-03-19 $4.26 $4.31 $4.25 $4.25 $4.25 1,537
2018-03-16 $4.26 $4.31 $4.24 $4.30 $4.30 2,584
2018-03-15 $4.18 $4.28 $4.18 $4.28 $4.28 8,618
2018-03-14 $4.17 $4.23 $4.16 $4.23 $4.23 6,235
2018-03-13 $4.22 $4.28 $4.20 $4.22 $4.22 2,598
2018-03-12 $4.25 $4.27 $4.24 $4.24 $4.24 2,299
2018-03-09 $4.28 $4.31 $4.28 $4.29 $4.29 1,524
2018-03-08 $4.23 $4.29 $4.23 $4.25 $4.25 2,185
2018-03-07 $4.20 $4.30 $4.20 $4.24 $4.24 3,971
2018-03-06 $4.28 $4.35 $4.20 $4.20 $4.20 15,368
2018-03-05 $4.49 $4.49 $4.30 $4.30 $4.30 15,898
2018-03-02 $4.28 $4.49 $4.22 $4.49 $4.49 15,270
2018-03-01 $4.23 $4.37 $4.22 $4.32 $4.32 29,564
2018-02-28 $4.19 $4.23 $4.17 $4.22 $4.22 12,070
2018-02-27 $4.17 $4.20 $4.16 $4.18 $4.18 9,078
2018-02-26 $4.15 $4.17 $4.14 $4.15 $4.15 2,624
2018-02-23 $4.14 $4.18 $4.12 $4.15 $4.15 5,844
2018-02-22 $4.10 $4.11 $4.08 $4.11 $4.11 5,361
2018-02-21 $4.01 $4.14 $4.01 $4.11 $4.11 4,752
2018-02-20 $4.10 $4.12 $4.01 $4.01 $4.01 11,726
2018-02-16 $4.09 $4.10 $4.08 $4.08 $4.08 3,634
2018-02-15 $4.10 $4.14 $4.08 $4.09 $4.09 14,298
2018-02-14 $4.16 $4.16 $4.11 $4.12 $4.12 7,819
2018-02-13 $4.02 $4.15 $4.02 $4.14 $4.14 17,773
2018-02-12 $4.09 $4.14 $4.01 $4.01 $4.01 10,521
2018-02-09 $4.08 $4.13 $4.00 $4.09 $4.09 15,526
2018-02-08 $4.19 $4.19 $4.03 $4.08 $4.08 15,746
2018-02-07 $3.56 $4.14 $3.42 $4.14 $4.14 68,043
2018-02-06 $3.60 $3.72 $3.60 $3.68 $3.68 13,954
2018-02-05 $3.77 $3.81 $3.71 $3.74 $3.74 8,281
2018-02-02 $3.81 $3.82 $3.75 $3.81 $3.81 12,000
2018-02-01 $3.85 $3.88 $3.85 $3.86 $3.86 6,278
2018-01-31 $3.92 $3.96 $3.88 $3.88 $3.88 8,117
2018-01-30 $3.90 $3.94 $3.90 $3.94 $3.94 6,375
2018-01-29 $3.90 $3.96 $3.90 $3.92 $3.92 5,845
2018-01-26 $3.94 $3.98 $3.88 $3.94 $3.94 18,897
2018-01-25 $3.95 $4.00 $3.90 $3.90 $3.90 24,003
2018-01-24 $3.91 $3.93 $3.87 $3.90 $3.90 62,577
2018-01-23 $3.89 $3.98 $3.89 $3.92 $3.92 12,002
2018-01-22 $3.89 $3.93 $3.89 $3.93 $3.93 78,569
2018-01-19 $3.88 $3.95 $3.88 $3.92 $3.92 26,073
2018-01-18 $4.00 $4.00 $3.89 $3.91 $3.91 26,487
2018-01-17 $4.01 $4.03 $3.97 $4.00 $4.00 9,574
2018-01-16 $4.09 $4.13 $4.01 $4.02 $4.02 30,754
2018-01-12 $4.15 $4.15 $4.04 $4.10 $4.10 39,816
2018-01-11 $4.20 $4.20 $4.18 $4.18 $4.18 1,337
2018-01-10 $4.19 $4.19 $4.14 $4.16 $4.16 9,326
2018-01-09 $4.20 $4.24 $4.14 $4.24 $4.24 8,197
2018-01-08 $4.28 $4.29 $4.22 $4.22 $4.22 1,696
2018-01-05 $4.20 $4.27 $4.18 $4.25 $4.25 6,216
2018-01-04 $4.30 $4.30 $4.18 $4.20 $4.20 7,940
2018-01-03 $4.18 $4.32 $4.16 $4.28 $4.28 8,398
2018-01-02 $4.09 $4.15 $4.07 $4.15 $4.15 10,419
2017-12-29 $4.10 $4.16 $4.07 $4.12 $4.12 23,533
2017-12-28 $4.20 $4.20 $4.10 $4.14 $4.14 9,615
2017-12-27 $4.11 $4.19 $4.06 $4.18 $4.18 19,041
2017-12-26 $4.10 $4.20 $4.10 $4.11 $4.11 20,437
2017-12-22 $4.10 $4.20 $4.02 $4.20 $4.20 40,533
2017-12-21 $4.11 $4.20 $4.03 $4.16 $4.16 32,475
2017-12-20 $4.09 $4.20 $4.03 $4.17 $4.17 33,754
2017-12-19 $4.14 $4.14 $4.11 $4.11 $4.11 2,723
2017-12-18 $4.08 $4.11 $4.00 $4.11 $4.11 20,700
2017-12-15 $4.00 $4.15 $4.00 $4.02 $4.02 25,030
2017-12-14 $4.09 $4.18 $4.03 $4.03 $4.03 14,994
2017-12-13 $4.08 $4.11 $4.08 $4.11 $4.11 2,750
2017-12-12 $4.10 $4.11 $4.03 $4.07 $4.07 44,689
2017-12-11 $4.09 $4.20 $4.09 $4.15 $4.15 12,377
2017-12-08 $4.09 $4.28 $4.09 $4.16 $4.16 42,009
2017-12-07 $4.23 $4.23 $4.04 $4.19 $4.19 28,974
2017-12-06 $3.99 $4.19 $3.45 $4.19 $4.19 43,079
2017-12-05 $4.08 $4.22 $4.07 $4.22 $4.22 17,114
2017-12-04 $4.12 $4.17 $4.10 $4.11 $4.11 15,371
2017-12-01 $4.10 $4.12 $4.09 $4.12 $4.12 9,937
2017-11-30 $4.26 $4.26 $4.12 $4.12 $4.12 23,970
2017-11-29 $4.23 $4.25 $4.15 $4.25 $4.25 15,612
2017-11-28 $4.20 $4.25 $4.19 $4.24 $4.24 21,886
2017-11-27 $4.28 $4.30 $4.21 $4.25 $4.25 17,673
2017-11-24 $4.25 $4.38 $4.20 $4.38 $4.38 9,667
2017-11-22 $4.25 $4.34 $4.25 $4.29 $4.29 4,607
2017-11-21 $4.40 $4.40 $4.28 $4.28 $4.28 10,556
2017-11-20 $4.10 $4.40 $4.10 $4.34 $4.34 35,757
2017-11-17 $4.04 $4.09 $3.95 $4.09 $4.09 98,206
2017-11-16 $3.92 $4.07 $3.92 $3.99 $3.99 36,153
2017-11-15 $3.91 $4.01 $3.91 $3.92 $3.92 19,682
2017-11-14 $3.96 $4.05 $3.92 $3.92 $3.92 13,462
2017-11-13 $4.00 $4.07 $4.00 $4.01 $4.01 13,944
2017-11-10 $4.06 $4.14 $4.01 $4.05 $4.05 36,917
2017-11-09 $4.25 $4.32 $4.08 $4.09 $4.09 46,437
2017-11-08 $4.29 $4.35 $4.26 $4.30 $4.30 11,797
2017-11-07 $4.32 $4.38 $4.31 $4.34 $4.34 15,491
2017-11-06 $4.34 $4.39 $4.27 $4.37 $4.37 13,082
2017-11-03 $4.33 $4.40 $4.33 $4.38 $4.38 4,593
2017-11-02 $4.38 $4.46 $4.33 $4.35 $4.35 22,474
2017-11-01 $4.54 $4.54 $4.34 $4.41 $4.41 26,147
2017-10-31 $4.40 $4.51 $4.40 $4.51 $4.51 13,795
2017-10-30 $4.59 $4.59 $4.39 $4.45 $4.45 40,660
2017-10-27 $4.35 $4.51 $4.35 $4.51 $4.51 18,106
2017-10-26 $4.38 $4.43 $4.33 $4.37 $4.37 28,264
2017-10-25 $4.26 $4.53 $4.26 $4.35 $4.35 35,972
2017-10-24 $4.44 $4.51 $4.33 $4.33 $4.33 33,705
2017-10-23 $4.52 $4.52 $4.42 $4.45 $4.45 31,892
2017-10-20 $4.41 $4.60 $4.41 $4.51 $4.51 29,117
2017-10-19 $4.31 $4.52 $4.05 $4.47 $4.47 46,002
2017-10-18 $4.40 $4.55 $4.40 $4.48 $4.48 75,450
2017-10-17 $4.59 $4.63 $4.53 $4.56 $4.56 20,124
2017-10-16 $4.64 $4.85 $4.54 $4.55 $4.55 71,107
2017-10-13 $4.78 $4.89 $4.65 $4.70 $4.70 39,858
2017-10-12 $4.82 $4.89 $4.80 $4.80 $4.80 24,058
2017-10-11 $4.84 $4.92 $4.67 $4.78 $4.78 35,458
2017-10-10 $5.00 $5.00 $4.81 $4.88 $4.88 40,846
2017-10-09 $4.97 $4.99 $4.88 $4.99 $4.99 61,293
2017-10-06 $4.97 $4.97 $4.85 $4.92 $4.92 30,661
2017-10-05 $5.02 $5.03 $4.81 $4.93 $4.93 99,288
2017-10-04 $4.83 $4.98 $4.81 $4.89 $4.89 30,375
2017-10-03 $4.82 $5.00 $4.79 $4.79 $4.79 69,497
2017-10-02 $4.93 $5.00 $4.62 $4.83 $4.83 85,109
2017-09-29 $5.02 $5.02 $4.93 $4.93 $4.93 38,282
2017-09-28 $5.02 $5.05 $4.98 $4.99 $4.99 60,274
2017-09-27 $4.94 $5.03 $4.94 $5.01 $5.01 21,927
2017-09-26 $5.01 $5.01 $4.92 $4.92 $4.92 31,785
2017-09-25 $5.05 $5.05 $4.86 $4.90 $4.90 48,391
2017-09-22 $4.67 $5.00 $4.64 $5.00 $5.00 74,121
2017-09-21 $4.86 $4.86 $4.61 $4.67 $4.67 23,898
2017-09-20 $4.86 $4.86 $4.77 $4.79 $4.79 32,477
2017-09-19 $4.63 $5.00 $4.63 $4.83 $4.83 96,232
2017-09-18 $4.39 $4.61 $4.35 $4.61 $4.61 75,450
2017-09-15 $4.44 $4.46 $4.31 $4.31 $4.31 23,382
2017-09-14 $4.31 $4.46 $4.31 $4.42 $4.42 20,424
2017-09-13 $4.48 $4.50 $4.40 $4.41 $4.41 29,596
2017-09-12 $4.30 $4.50 $4.28 $4.47 $4.47 46,922
2017-09-11 $4.24 $4.27 $4.21 $4.27 $4.27 22,100
2017-09-08 $4.35 $4.35 $4.21 $4.22 $4.22 19,414
2017-09-07 $4.27 $4.33 $4.26 $4.33 $4.33 19,344
2017-09-06 $4.35 $4.35 $4.20 $4.24 $4.24 10,722
2017-09-05 $4.27 $4.33 $4.26 $4.30 $4.30 18,948
2017-09-01 $4.23 $4.27 $4.18 $4.27 $4.27 8,794
2017-08-31 $4.25 $4.32 $4.14 $4.14 $4.14 8,920
2017-08-30 $4.22 $4.22 $4.15 $4.19 $4.19 7,345
2017-08-29 $4.15 $4.25 $4.14 $4.22 $4.22 6,766
2017-08-28 $4.15 $4.20 $4.10 $4.14 $4.14 18,916
2017-08-25 $4.32 $4.32 $4.20 $4.20 $4.20 7,630
2017-08-24 $4.29 $4.30 $4.26 $4.26 $4.26 4,745
2017-08-23 $4.28 $4.29 $4.20 $4.29 $4.29 6,010
2017-08-22 $4.32 $4.32 $4.22 $4.24 $4.24 24,175
2017-08-21 $4.30 $4.30 $4.27 $4.29 $4.29 5,977
2017-08-18 $4.16 $4.28 $4.16 $4.28 $4.28 12,937
2017-08-17 $4.19 $4.50 $4.19 $4.25 $4.25 67,900
2017-08-16 $4.14 $4.15 $4.10 $4.12 $4.12 1,235
2017-08-15 $4.28 $4.28 $4.15 $4.16 $4.16 18,285
2017-08-14 $4.08 $4.16 $4.05 $4.15 $4.15 17,472
2017-08-11 $4.20 $4.20 $4.10 $4.12 $4.12 11,038
2017-08-10 $4.08 $4.37 $4.08 $4.26 $4.26 24,569
2017-08-09 $4.13 $4.36 $4.13 $4.15 $4.15 57,200
2017-08-08 $4.05 $4.06 $3.97 $4.03 $4.03 4,645
2017-08-07 $4.18 $4.18 $4.00 $4.06 $4.06 14,506
2017-08-04 $4.01 $4.20 $4.01 $4.14 $4.14 13,229
2017-08-03 $4.00 $4.07 $3.94 $4.04 $4.04 11,056
2017-08-02 $3.97 $3.97 $3.94 $3.96 $3.96 9,377
2017-08-01 $3.94 $3.95 $3.85 $3.95 $3.95 16,328
2017-07-31 $4.01 $4.01 $3.91 $3.93 $3.93 22,617
2017-07-28 $4.10 $4.14 $4.01 $4.05 $4.05 27,622
2017-07-27 $4.13 $4.27 $4.10 $4.12 $4.12 130,358
2017-07-26 $4.14 $4.15 $4.07 $4.10 $4.10 96,401
2017-07-25 $3.90 $4.09 $3.90 $3.96 $3.96 21,381
2017-07-24 $3.84 $3.99 $3.84 $3.93 $3.93 7,872
2017-07-21 $3.95 $4.00 $3.91 $3.99 $3.99 25,484
2017-07-20 $3.75 $3.95 $3.75 $3.95 $3.95 13,169
2017-07-19 $3.80 $3.80 $3.72 $3.74 $3.74 18,255
2017-07-18 $3.76 $3.80 $3.76 $3.79 $3.79 3,661
2017-07-17 $3.71 $3.80 $3.66 $3.79 $3.79 19,120
2017-07-14 $3.77 $3.77 $3.75 $3.75 $3.75 2,787
2017-07-13 $3.77 $3.80 $3.77 $3.79 $3.79 3,162
2017-07-12 $3.68 $3.79 $3.68 $3.79 $3.79 2,538
2017-07-11 $3.69 $3.73 $3.68 $3.70 $3.70 5,915
2017-07-10 $3.65 $3.70 $3.65 $3.66 $3.66 4,467
2017-07-07 $3.68 $3.70 $3.66 $3.67 $3.67 10,797
2017-07-06 $3.67 $3.70 $3.65 $3.65 $3.65 5,895
2017-07-05 $3.66 $3.75 $3.66 $3.70 $3.70 8,308
2017-07-03 $3.59 $3.66 $3.59 $3.66 $3.66 5,374
2017-06-30 $3.70 $3.70 $3.60 $3.60 $3.60 18,859
2017-06-29 $3.59 $3.73 $3.56 $3.72 $3.72 6,787
2017-06-28 $3.60 $3.67 $3.60 $3.61 $3.61 17,116
2017-06-27 $3.60 $3.60 $3.56 $3.58 $3.58 8,181
2017-06-26 $3.54 $3.62 $3.54 $3.58 $3.58 9,516
2017-06-23 $3.55 $3.59 $3.55 $3.56 $3.56 5,265
2017-06-22 $3.56 $3.56 $3.56 $3.56 $3.56 2,102
2017-06-21 $3.61 $3.61 $3.55 $3.57 $3.57 9,123
2017-06-20 $3.58 $3.65 $3.52 $3.60 $3.60 17,834
2017-06-19 $3.64 $3.76 $3.58 $3.58 $3.58 13,633
2017-06-16 $3.60 $3.75 $3.60 $3.63 $3.63 29,316
2017-06-15 $3.60 $3.72 $3.60 $3.64 $3.64 20,929
2017-06-14 $3.67 $3.79 $3.61 $3.61 $3.61 13,537
2017-06-13 $3.60 $3.75 $3.60 $3.70 $3.70 17,222
2017-06-12 $3.74 $3.75 $3.58 $3.60 $3.60 18,624
2017-06-09 $3.58 $3.74 $3.58 $3.70 $3.70 34,988
2017-06-08 $3.58 $3.65 $3.58 $3.60 $3.60 28,915
2017-06-07 $3.62 $3.62 $3.59 $3.59 $3.59 2,230
2017-06-06 $3.58 $3.61 $3.53 $3.59 $3.59 9,330
2017-06-05 $3.62 $3.64 $3.62 $3.62 $3.62 519
2017-06-02 $3.63 $3.65 $3.63 $3.63 $3.63 3,057
2017-06-01 $3.68 $3.68 $3.59 $3.60 $3.60 11,467
2017-05-31 $3.68 $3.70 $3.66 $3.68 $3.68 23,837
2017-05-30 $3.67 $3.73 $3.65 $3.71 $3.71 25,540
2017-05-26 $3.55 $3.68 $3.54 $3.67 $3.67 31,547
2017-05-25 $3.63 $3.63 $3.57 $3.59 $3.59 4,417
2017-05-24 $3.55 $3.62 $3.54 $3.60 $3.60 25,078
2017-05-23 $3.50 $3.60 $3.47 $3.60 $3.60 30,704
2017-05-22 $3.51 $3.53 $3.35 $3.53 $3.53 23,623
2017-05-19 $3.51 $3.58 $3.51 $3.52 $3.52 79,669
2017-05-18 $3.73 $3.79 $3.60 $3.62 $3.62 159,195
2017-05-17 $3.86 $3.86 $3.68 $3.85 $3.85 32,442
2017-05-16 $3.74 $3.83 $3.73 $3.82 $3.82 27,887
2017-05-15 $3.88 $3.88 $3.67 $3.72 $3.72 9,370
2017-05-12 $3.65 $3.93 $3.65 $3.87 $3.87 46,324
2017-05-11 $3.65 $3.73 $3.65 $3.69 $3.69 22,434
2017-05-10 $3.66 $3.69 $3.64 $3.65 $3.65 25,198
2017-05-09 $3.70 $3.73 $3.65 $3.70 $3.70 33,300
2017-05-08 $3.72 $3.75 $3.70 $3.72 $3.72 27,105
2017-05-05 $3.78 $3.78 $3.70 $3.75 $3.75 6,706
2017-05-04 $3.83 $3.85 $3.75 $3.80 $3.80 8,950
2017-05-03 $3.80 $3.85 $3.80 $3.80 $3.80 4,911
2017-05-02 $3.85 $3.93 $3.80 $3.81 $3.81 12,535
2017-05-01 $3.87 $3.95 $3.86 $3.87 $3.87 3,682
2017-04-28 $3.93 $3.94 $3.85 $3.86 $3.86 33,435
2017-04-27 $3.85 $3.95 $3.84 $3.90 $3.90 11,716
2017-04-26 $3.95 $3.99 $3.80 $3.83 $3.83 35,593
2017-04-25 $3.99 $3.99 $3.95 $3.97 $3.97 13,147
2017-04-24 $3.71 $3.99 $3.71 $3.95 $3.95 7,605
2017-04-21 $3.75 $3.79 $3.66 $3.73 $3.73 31,189
2017-04-20 $3.79 $3.79 $3.70 $3.76 $3.76 3,606
2017-04-19 $3.73 $3.76 $3.71 $3.75 $3.75 23,897
2017-04-18 $3.72 $3.79 $3.70 $3.70 $3.70 10,324
2017-04-17 $3.73 $3.78 $3.71 $3.76 $3.76 3,504
2017-04-13 $3.70 $3.80 $3.70 $3.70 $3.70 5,851
2017-04-12 $3.76 $3.77 $3.71 $3.74 $3.74 8,314
2017-04-11 $3.85 $3.85 $3.75 $3.75 $3.75 7,909
2017-04-10 $3.84 $3.90 $3.79 $3.84 $3.84 18,427
2017-04-07 $3.75 $3.80 $3.75 $3.80 $3.80 17,179
2017-04-06 $3.75 $3.79 $3.65 $3.70 $3.70 9,365
2017-04-05 $3.81 $3.82 $3.74 $3.79 $3.79 5,844
2017-04-04 $3.95 $4.03 $3.86 $3.86 $3.86 16,144
2017-04-03 $3.87 $4.00 $3.87 $3.93 $3.93 16,923
2017-03-31 $3.85 $3.88 $3.81 $3.84 $3.84 21,598
2017-03-30 $3.85 $3.85 $3.80 $3.85 $3.85 15,228
2017-03-29 $3.73 $3.89 $3.58 $3.85 $3.85 30,713
2017-03-28 $3.71 $3.74 $3.65 $3.70 $3.70 25,749
2017-03-27 $3.72 $3.77 $3.64 $3.72 $3.72 16,817
2017-03-24 $3.60 $3.70 $3.55 $3.70 $3.70 16,002
2017-03-23 $3.55 $3.63 $3.51 $3.53 $3.53 2,125
2017-03-22 $3.55 $3.56 $3.50 $3.52 $3.52 31,010
2017-03-21 $3.55 $3.60 $3.52 $3.58 $3.58 7,270
2017-03-20 $3.52 $3.60 $3.50 $3.54 $3.54 4,548
2017-03-17 $3.59 $3.63 $3.47 $3.47 $3.47 26,714
2017-03-16 $3.51 $3.63 $3.51 $3.58 $3.58 8,447
2017-03-15 $3.66 $3.73 $3.50 $3.52 $3.52 30,358
2017-03-14 $3.68 $3.72 $3.67 $3.67 $3.67 17,073
2017-03-13 $3.72 $3.79 $3.68 $3.68 $3.68 27,769
2017-03-10 $3.78 $3.80 $3.67 $3.70 $3.70 4,734
2017-03-09 $3.83 $3.90 $3.76 $3.80 $3.80 5,761
2017-03-08 $3.97 $3.97 $3.76 $3.78 $3.78 13,343
2017-03-07 $3.98 $3.98 $3.76 $3.79 $3.79 27,799
2017-03-06 $4.05 $4.05 $3.90 $3.92 $3.92 10,728
2017-03-03 $3.97 $4.06 $3.90 $4.03 $4.03 22,262
2017-03-02 $4.00 $4.07 $3.90 $3.96 $3.96 10,174
2017-03-01 $3.79 $4.05 $3.79 $4.00 $4.00 63,277
2017-02-28 $3.74 $3.83 $3.69 $3.77 $3.77 27,057
2017-02-27 $3.65 $3.80 $3.65 $3.69 $3.69 54,974
2017-02-24 $3.58 $3.62 $3.51 $3.55 $3.55 23,512
2017-02-23 $3.61 $3.64 $3.51 $3.60 $3.60 39,040
2017-02-22 $3.55 $3.63 $3.49 $3.59 $3.59 21,606
2017-02-21 $3.58 $3.62 $3.55 $3.56 $3.56 16,370
2017-02-17 $3.50 $3.66 $3.50 $3.57 $3.57 44,343
2017-02-16 $3.53 $3.56 $3.42 $3.50 $3.50 39,029
2017-02-15 $3.56 $3.57 $3.51 $3.53 $3.53 11,834
2017-02-14 $3.61 $3.67 $3.57 $3.57 $3.57 27,219
2017-02-13 $3.54 $3.64 $3.52 $3.60 $3.60 40,289
2017-02-10 $3.50 $3.72 $3.47 $3.54 $3.54 74,330
2017-02-09 $3.50 $3.58 $3.37 $3.47 $3.47 94,545
2017-02-08 $3.70 $3.80 $3.49 $3.50 $3.50 23,766
2017-02-07 $3.79 $3.85 $3.60 $3.69 $3.69 24,908
2017-02-06 $3.79 $3.84 $3.76 $3.80 $3.80 22,249
2017-02-03 $3.62 $3.79 $3.62 $3.77 $3.77 36,082
2017-02-02 $3.63 $3.67 $3.56 $3.61 $3.61 28,211
2017-02-01 $3.64 $3.67 $3.60 $3.60 $3.60 15,127
2017-01-31 $3.58 $3.65 $3.58 $3.62 $3.62 26,030
2017-01-30 $3.55 $3.60 $3.51 $3.58 $3.58 31,110
2017-01-27 $3.49 $3.56 $3.47 $3.51 $3.51 15,949
2017-01-26 $3.53 $3.53 $3.41 $3.45 $3.45 22,678
2017-01-25 $3.56 $3.56 $3.45 $3.52 $3.52 31,069
2017-01-24 $3.49 $3.53 $3.47 $3.51 $3.51 7,460
2017-01-23 $3.53 $3.53 $3.45 $3.47 $3.47 12,105
2017-01-20 $3.54 $3.56 $3.52 $3.53 $3.53 24,241
2017-01-19 $3.52 $3.52 $3.40 $3.50 $3.50 17,044
2017-01-18 $3.51 $3.54 $3.51 $3.53 $3.53 7,190
2017-01-17 $3.51 $3.57 $3.51 $3.55 $3.55 12,071
2017-01-13 $3.40 $3.50 $3.34 $3.48 $3.48 27,371
2017-01-12 $3.37 $3.41 $3.35 $3.40 $3.40 46,286
2017-01-11 $3.37 $3.46 $3.36 $3.38 $3.38 41,074
2017-01-10 $3.47 $3.52 $3.45 $3.46 $3.46 30,083
2017-01-09 $3.52 $3.55 $3.46 $3.51 $3.51 13,985
2017-01-06 $3.58 $3.59 $3.46 $3.46 $3.46 23,413
2017-01-05 $3.54 $3.58 $3.46 $3.58 $3.58 10,396
2017-01-04 $3.51 $3.54 $3.47 $3.52 $3.52 13,257
2017-01-03 $3.57 $3.57 $3.45 $3.51 $3.51 25,850
2016-12-30 $3.40 $3.59 $3.37 $3.57 $3.57 85,923
2016-12-29 $3.46 $3.46 $3.32 $3.41 $3.41 22,743
2016-12-28 $3.44 $3.48 $3.37 $3.40 $3.40 6,325
2016-12-27 $3.54 $3.54 $3.35 $3.45 $3.45 31,909
2016-12-23 $3.36 $3.52 $3.32 $3.48 $3.48 20,542
2016-12-22 $3.40 $3.54 $3.27 $3.33 $3.33 24,241
2016-12-21 $3.22 $3.37 $3.22 $3.31 $3.31 36,751
2016-12-20 $3.51 $3.51 $3.21 $3.25 $3.25 49,767
2016-12-19 $3.60 $3.60 $3.43 $3.51 $3.51 58,239
2016-12-16 $3.60 $3.60 $3.50 $3.60 $3.60 42,691
2016-12-15 $3.54 $3.60 $3.44 $3.58 $3.58 60,154
2016-12-14 $3.45 $3.59 $3.25 $3.57 $3.57 151,947
2016-12-13 $3.72 $3.80 $3.71 $3.80 $3.80 31,994
2016-12-12 $3.70 $3.80 $3.68 $3.71 $3.71 76,974
2016-12-09 $3.55 $3.70 $3.54 $3.70 $3.70 49,332
2016-12-08 $3.52 $3.67 $3.50 $3.53 $3.53 54,258
2016-12-07 $3.54 $3.60 $3.50 $3.55 $3.55 25,212
2016-12-06 $3.48 $3.57 $3.46 $3.53 $3.53 53,620
2016-12-05 $3.53 $3.53 $3.42 $3.47 $3.47 64,324
2016-12-02 $3.48 $3.54 $3.48 $3.53 $3.53 4,669
2016-12-01 $3.51 $3.54 $3.48 $3.48 $3.48 16,577
2016-11-30 $3.53 $3.54 $3.50 $3.51 $3.51 2,460
2016-11-29 $3.57 $3.68 $3.53 $3.53 $3.53 35,384
2016-11-28 $3.56 $3.60 $3.52 $3.54 $3.54 59,306
2016-11-25 $3.58 $3.59 $3.47 $3.59 $3.59 10,722
2016-11-23 $3.56 $3.61 $3.51 $3.58 $3.58 46,810
2016-11-22 $3.64 $3.64 $3.51 $3.55 $3.55 24,040
2016-11-21 $3.65 $3.71 $3.59 $3.61 $3.61 66,659
2016-11-18 $3.56 $3.65 $3.52 $3.65 $3.65 48,629
2016-11-17 $3.46 $3.69 $3.46 $3.65 $3.65 41,206
2016-11-16 $3.54 $3.58 $3.47 $3.48 $3.48 69,670
2016-11-15 $3.58 $3.64 $3.54 $3.54 $3.54 24,086
2016-11-14 $3.54 $3.63 $3.52 $3.55 $3.55 86,204
2016-11-11 $3.64 $3.71 $3.54 $3.60 $3.60 27,001
2016-11-10 $3.55 $3.67 $3.53 $3.66 $3.66 74,551
2016-11-09 $3.41 $3.64 $3.37 $3.60 $3.60 29,394
2016-11-08 $3.55 $3.57 $3.40 $3.51 $3.51 7,940
2016-11-07 $3.45 $3.61 $3.35 $3.61 $3.61 52,131
2016-11-04 $3.51 $3.55 $3.46 $3.48 $3.48 4,482
2016-11-03 $3.58 $3.58 $3.35 $3.51 $3.51 23,966
2016-11-02 $3.55 $3.61 $3.51 $3.60 $3.60 17,256
2016-11-01 $3.60 $3.63 $3.51 $3.59 $3.59 36,310
2016-10-31 $3.75 $3.84 $3.58 $3.60 $3.60 35,131
2016-10-28 $3.60 $3.79 $3.58 $3.75 $3.75 34,056
2016-10-27 $3.64 $3.70 $3.58 $3.60 $3.60 30,148
2016-10-26 $3.64 $3.73 $3.61 $3.70 $3.70 25,027
2016-10-25 $3.81 $3.81 $3.61 $3.64 $3.64 19,575
2016-10-24 $3.75 $3.81 $3.65 $3.80 $3.80 30,964
2016-10-21 $3.82 $3.86 $3.76 $3.79 $3.79 14,486
2016-10-20 $3.79 $3.89 $3.77 $3.82 $3.82 29,488
2016-10-19 $4.00 $4.00 $3.77 $3.79 $3.79 13,368
2016-10-18 $3.95 $4.02 $3.90 $4.00 $4.00 20,015
2016-10-17 $4.08 $4.08 $3.92 $3.92 $3.92 25,991
2016-10-14 $4.03 $4.04 $3.91 $4.03 $4.03 57,970
2016-10-13 $4.35 $4.35 $3.85 $4.01 $4.01 112,911
2016-10-12 $4.52 $4.52 $4.05 $4.15 $4.15 217,999
2016-10-11 $4.99 $5.10 $4.92 $5.10 $5.10 65,460
2016-10-10 $5.00 $5.02 $4.92 $5.01 $5.01 30,708
2016-10-07 $4.78 $4.94 $4.78 $4.94 $4.94 42,760
2016-10-06 $4.72 $4.75 $4.58 $4.75 $4.75 77,842
2016-10-05 $4.69 $4.83 $4.69 $4.69 $4.69 17,214
2016-10-04 $4.77 $4.84 $4.63 $4.67 $4.67 15,773
2016-10-03 $4.83 $4.86 $4.70 $4.82 $4.82 30,926
2016-09-30 $4.70 $4.81 $4.65 $4.77 $4.77 43,499
2016-09-29 $4.69 $4.78 $4.68 $4.73 $4.73 16,101
2016-09-28 $4.76 $4.95 $4.70 $4.70 $4.70 8,501
2016-09-27 $4.81 $4.82 $4.71 $4.75 $4.75 12,549
2016-09-26 $4.95 $4.96 $4.65 $4.83 $4.83 41,595
2016-09-23 $4.99 $5.00 $4.90 $4.94 $4.94 19,445
2016-09-22 $5.00 $5.03 $4.96 $4.96 $4.96 11,484
2016-09-21 $4.89 $5.09 $4.89 $5.00 $5.00 23,098
2016-09-20 $4.73 $4.92 $4.69 $4.86 $4.86 36,242
2016-09-19 $4.72 $4.84 $4.65 $4.74 $4.74 32,327
2016-09-16 $4.75 $4.84 $4.63 $4.63 $4.63 24,217
2016-09-15 $4.73 $4.80 $4.66 $4.75 $4.75 22,157
2016-09-14 $4.80 $4.85 $4.70 $4.75 $4.75 47,849
2016-09-13 $4.91 $4.91 $4.75 $4.80 $4.80 24,026
2016-09-12 $4.77 $5.01 $4.76 $4.91 $4.91 36,259
2016-09-09 $5.03 $5.08 $4.95 $4.96 $4.96 14,070
2016-09-08 $4.88 $5.05 $4.85 $5.05 $5.05 16,230

IEC Electronics Corp (IEC) News Headlines

Recent IEC Electronics Corp (IEC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.