ION Geophysical Corp (IO)

Exchange: NYSE

$1.97 ($0.05) 2.60%

Data as of Nov. 26, 2021

Nov. 26, 2021
ION Geophysical Corp - Daily Information
Click for more stock information on ION Geophysical Corp.
Daily Information Data
Date Nov. 26, 2021
Open $1.92
Previous Close $1.97
High $2.04
Low $1.87
Adjusted Open $1.92
Previous Adjusted Close $1.97
Adjusted High $2.04
Adjusted Low $1.87

About ION Geophysical Corp (IO)

ION Geophysical Corporation (ION) is a technology-focused seismic solutions company, which provides acquisition equipment, software and planning and seismic processing services to the global energy industry. ION operates in four business segments: solutions, systems, software and INOVA Geophysical. The Company's products and services include seismic data processing and reservoir imaging services; seismic data libraries; planning services for survey design and optimization; marine seismic data acquisition equipment; navigation, command and control and data management software products, and Land seismic data acquisition equipment (principally through its 49% ownership in INOVA Geophysical). In December 2011, the Company acquired 235 square miles of three dimensional (3D) multi-client seismic data in the Marcellus shale play in central Pennsylvania, known as ClearfieldSCAN.

Historical Stock Data for ION Geophysical Corp (IO)
Date Open High Low Close Adj.Close Volume
2021-10-29 $1.92 $2.04 $1.87 $1.97 $1.97 1,476,159
2021-10-28 $1.90 $2.04 $1.84 $1.92 $1.92 2,772,798
2021-10-27 $1.83 $2.07 $1.79 $1.92 $1.92 3,960,615
2021-10-26 $1.95 $1.95 $1.81 $1.81 $1.81 1,370,578
2021-10-25 $1.90 $2.10 $1.83 $1.98 $1.98 2,455,106
2021-10-22 $2.21 $2.23 $1.67 $1.95 $1.95 7,948,090
2021-10-21 $2.19 $2.37 $2.15 $2.26 $2.26 5,068,014
2021-10-20 $2.26 $2.42 $2.09 $2.19 $2.19 6,527,596
2021-10-19 $1.94 $2.33 $1.88 $2.27 $2.27 14,775,066
2021-10-18 $2.01 $2.21 $1.85 $2.18 $2.18 142,027,946
2021-10-15 $1.40 $1.43 $1.39 $1.39 $1.39 275,284
2021-10-14 $1.45 $1.45 $1.39 $1.41 $1.41 179,879
2021-10-13 $1.41 $1.45 $1.36 $1.45 $1.45 226,458
2021-10-12 $1.39 $1.43 $1.37 $1.42 $1.42 167,316
2021-10-11 $1.44 $1.46 $1.40 $1.41 $1.41 247,057
2021-10-08 $1.31 $1.43 $1.31 $1.41 $1.41 413,430
2021-10-07 $1.34 $1.35 $1.29 $1.34 $1.34 309,725
2021-10-06 $1.34 $1.36 $1.29 $1.33 $1.33 610,357
2021-10-05 $1.48 $1.48 $1.34 $1.37 $1.37 781,963
2021-10-04 $1.41 $1.53 $1.38 $1.45 $1.45 1,557,200
2021-10-01 $1.33 $1.39 $1.32 $1.38 $1.38 478,445
2021-09-30 $1.32 $1.36 $1.31 $1.33 $1.33 372,788
2021-09-29 $1.41 $1.44 $1.28 $1.30 $1.30 744,641
2021-09-28 $1.39 $1.52 $1.36 $1.41 $1.41 904,304
2021-09-27 $1.34 $1.43 $1.34 $1.38 $1.38 954,334
2021-09-24 $1.28 $1.38 $1.28 $1.30 $1.30 473,340
2021-09-23 $1.34 $1.38 $1.31 $1.34 $1.34 633,780
2021-09-22 $1.24 $1.35 $1.24 $1.32 $1.32 1,023,893
2021-09-21 $1.30 $1.33 $1.21 $1.23 $1.23 1,154,930
2021-09-20 $1.40 $1.43 $1.30 $1.34 $1.34 1,242,085
2021-09-17 $1.45 $1.53 $1.41 $1.46 $1.46 1,927,271
2021-09-16 $1.70 $2.12 $1.47 $1.58 $1.58 15,482,616
2021-09-15 $1.55 $1.64 $1.45 $1.50 $1.50 1,138,237
2021-09-14 $1.65 $1.66 $1.54 $1.58 $1.58 747,577
2021-09-13 $1.53 $1.62 $1.50 $1.62 $1.62 1,097,768
2021-09-10 $1.27 $1.49 $1.25 $1.47 $1.47 1,661,841
2021-09-09 $1.21 $1.29 $1.21 $1.26 $1.26 153,776
2021-09-08 $1.27 $1.29 $1.19 $1.23 $1.23 304,706
2021-09-07 $1.23 $1.30 $1.22 $1.27 $1.27 241,807
2021-09-03 $1.28 $1.33 $1.21 $1.26 $1.26 229,677
2021-09-02 $1.28 $1.34 $1.28 $1.31 $1.31 336,223
2021-09-01 $1.30 $1.33 $1.28 $1.29 $1.29 391,501
2021-08-31 $1.21 $1.33 $1.19 $1.29 $1.29 522,109
2021-08-30 $1.24 $1.24 $1.20 $1.21 $1.21 220,056
2021-08-27 $1.18 $1.27 $1.18 $1.21 $1.21 321,483
2021-08-26 $1.29 $1.29 $1.14 $1.18 $1.18 527,281
2021-08-25 $1.15 $1.30 $1.11 $1.25 $1.25 859,947
2021-08-24 $1.10 $1.14 $1.10 $1.12 $1.12 299,915
2021-08-23 $1.02 $1.11 $1.02 $1.08 $1.08 513,434
2021-08-20 $1.04 $1.05 $1.01 $1.02 $1.02 231,241
2021-08-19 $1.00 $1.05 $1.00 $1.03 $1.03 315,620
2021-08-18 $1.03 $1.09 $1.01 $1.05 $1.05 285,117
2021-08-17 $1.12 $1.13 $0.98 $1.06 $1.06 1,127,529
2021-08-16 $1.23 $1.23 $1.10 $1.11 $1.11 1,147,481
2021-08-13 $1.29 $1.30 $1.25 $1.26 $1.26 493,446
2021-08-12 $1.34 $1.38 $1.25 $1.29 $1.29 813,223
2021-08-11 $1.45 $1.47 $1.41 $1.46 $1.46 358,768
2021-08-10 $1.40 $1.47 $1.39 $1.45 $1.45 283,196
2021-08-09 $1.38 $1.41 $1.35 $1.40 $1.40 200,505
2021-08-06 $1.37 $1.40 $1.35 $1.38 $1.38 206,280
2021-08-05 $1.35 $1.39 $1.33 $1.37 $1.37 195,416
2021-08-04 $1.40 $1.40 $1.30 $1.34 $1.34 459,139
2021-08-03 $1.43 $1.44 $1.34 $1.40 $1.40 260,004
2021-08-02 $1.35 $1.41 $1.35 $1.40 $1.40 241,699
2021-07-30 $1.44 $1.44 $1.34 $1.35 $1.35 401,801
2021-07-29 $1.45 $1.46 $1.38 $1.45 $1.45 364,215
2021-07-28 $1.32 $1.43 $1.31 $1.42 $1.42 568,570
2021-07-27 $1.36 $1.36 $1.28 $1.31 $1.31 520,689
2021-07-26 $1.34 $1.43 $1.31 $1.34 $1.34 772,071
2021-07-23 $1.44 $1.44 $1.31 $1.36 $1.36 1,017,683
2021-07-22 $1.52 $1.54 $1.38 $1.45 $1.45 1,901,278
2021-07-21 $1.53 $1.59 $1.50 $1.51 $1.51 1,205,662
2021-07-20 $1.67 $1.67 $1.46 $1.54 $1.54 1,934,917
2021-07-19 $1.61 $1.74 $1.59 $1.69 $1.69 1,442,365
2021-07-16 $1.82 $1.86 $1.63 $1.72 $1.72 15,516,220
2021-07-15 $1.61 $1.61 $1.50 $1.53 $1.53 1,307,217
2021-07-14 $1.75 $1.76 $1.61 $1.63 $1.63 478,214
2021-07-13 $1.79 $1.81 $1.71 $1.73 $1.73 382,068
2021-07-12 $1.77 $1.80 $1.71 $1.79 $1.79 391,080
2021-07-09 $1.79 $1.87 $1.70 $1.79 $1.79 1,023,774
2021-07-08 $1.71 $1.87 $1.70 $1.76 $1.76 634,502
2021-07-07 $1.91 $1.93 $1.80 $1.81 $1.81 751,098
2021-07-06 $2.08 $2.09 $1.90 $1.91 $1.91 667,738
2021-07-02 $2.09 $2.23 $2.05 $2.06 $2.06 1,341,613
2021-07-01 $2.14 $2.19 $2.06 $2.10 $2.10 513,921
2021-06-30 $2.08 $2.11 $2.04 $2.09 $2.09 609,585
2021-06-29 $2.14 $2.14 $2.05 $2.08 $2.08 227,527
2021-06-28 $2.17 $2.17 $2.00 $2.13 $2.13 650,360
2021-06-25 $2.21 $2.22 $2.12 $2.16 $2.16 232,827
2021-06-24 $2.11 $2.20 $2.10 $2.20 $2.20 281,718
2021-06-23 $2.05 $2.13 $2.05 $2.10 $2.10 397,773
2021-06-22 $2.13 $2.14 $2.06 $2.10 $2.10 203,696
2021-06-21 $2.04 $2.14 $2.04 $2.13 $2.13 344,241
2021-06-18 $2.11 $2.15 $2.01 $2.03 $2.03 463,859
2021-06-17 $2.14 $2.26 $2.11 $2.14 $2.14 350,102
2021-06-16 $2.20 $2.27 $2.20 $2.23 $2.23 340,940
2021-06-15 $2.29 $2.29 $2.17 $2.25 $2.25 854,245
2021-06-14 $2.28 $2.35 $2.21 $2.28 $2.28 441,011
2021-06-11 $2.21 $2.27 $2.15 $2.24 $2.24 241,629
2021-06-10 $2.26 $2.28 $2.14 $2.18 $2.18 165,571
2021-06-09 $2.23 $2.29 $2.16 $2.22 $2.22 361,199
2021-06-08 $2.11 $2.28 $2.07 $2.20 $2.20 694,336
2021-06-07 $2.24 $2.27 $2.07 $2.12 $2.12 677,720
2021-06-04 $2.33 $2.34 $2.16 $2.17 $2.17 573,036
2021-06-03 $2.25 $2.32 $2.22 $2.29 $2.29 559,864
2021-06-02 $2.25 $2.32 $2.21 $2.28 $2.28 840,174
2021-06-01 $2.04 $2.17 $2.04 $2.15 $2.15 918,701
2021-05-28 $1.98 $2.01 $1.94 $2.01 $2.01 248,906
2021-05-27 $1.88 $1.99 $1.88 $1.97 $1.97 503,372
2021-05-26 $1.83 $1.94 $1.83 $1.90 $1.90 238,942
2021-05-25 $1.88 $1.94 $1.83 $1.84 $1.84 193,505
2021-05-24 $2.00 $2.00 $1.83 $1.88 $1.88 281,709
2021-05-21 $1.97 $2.02 $1.88 $1.90 $1.90 360,004
2021-05-20 $1.94 $1.97 $1.89 $1.95 $1.95 190,259
2021-05-19 $1.91 $1.99 $1.87 $1.94 $1.94 274,351
2021-05-18 $2.01 $2.02 $1.93 $2.00 $2.00 407,489
2021-05-17 $1.86 $1.98 $1.82 $1.98 $1.98 517,293
2021-05-14 $1.82 $1.86 $1.78 $1.81 $1.81 423,093
2021-05-13 $1.86 $1.92 $1.73 $1.79 $1.79 500,224
2021-05-12 $1.92 $1.99 $1.80 $1.85 $1.85 689,906
2021-05-11 $1.85 $1.92 $1.78 $1.81 $1.81 740,920
2021-05-10 $2.10 $2.15 $1.89 $1.95 $1.95 788,746
2021-05-07 $2.04 $2.14 $2.03 $2.11 $2.11 350,472
2021-05-06 $2.06 $2.14 $1.96 $2.11 $2.11 806,200
2021-05-05 $2.17 $2.34 $2.12 $2.18 $2.18 722,500
2021-05-04 $2.26 $2.26 $2.02 $2.24 $2.24 700,435
2021-05-03 $2.18 $2.21 $2.09 $2.18 $2.18 573,873
2021-04-30 $2.19 $2.29 $2.17 $2.22 $2.22 314,077
2021-04-29 $2.43 $2.44 $2.21 $2.27 $2.27 532,720
2021-04-28 $2.33 $2.44 $2.32 $2.38 $2.38 518,147
2021-04-27 $2.29 $2.40 $2.23 $2.39 $2.39 546,207
2021-04-26 $2.25 $2.33 $2.21 $2.31 $2.31 482,557
2021-04-23 $2.24 $2.24 $2.11 $2.22 $2.22 580,709
2021-04-22 $2.18 $2.18 $2.06 $2.14 $2.14 525,114
2021-04-21 $1.99 $2.19 $1.96 $2.08 $2.08 775,959
2021-04-20 $2.12 $2.12 $1.91 $1.99 $1.99 812,931
2021-04-19 $2.27 $2.28 $2.07 $2.12 $2.12 607,821
2021-04-16 $2.24 $2.24 $2.10 $2.16 $2.16 414,539
2021-04-15 $2.33 $2.34 $2.17 $2.21 $2.21 696,605
2021-04-14 $2.47 $2.49 $2.27 $2.34 $2.34 459,367
2021-04-13 $2.55 $2.55 $2.25 $2.40 $2.40 1,082,118
2021-04-12 $2.56 $2.58 $2.42 $2.53 $2.53 966,411
2021-04-09 $2.59 $2.64 $2.49 $2.56 $2.56 884,942
2021-04-08 $2.48 $2.75 $2.47 $2.67 $2.67 3,807,176
2021-04-07 $2.16 $3.08 $2.14 $2.59 $2.59 29,999,738
2021-04-06 $2.10 $2.18 $2.10 $2.12 $2.12 360,903
2021-04-05 $2.31 $2.31 $2.05 $2.09 $2.09 602,726
2021-04-01 $2.17 $2.37 $2.13 $2.30 $2.30 1,148,759
2021-03-31 $2.08 $2.17 $2.03 $2.14 $2.14 436,542
2021-03-30 $1.95 $2.12 $1.95 $2.05 $2.05 615,264
2021-03-29 $2.12 $2.18 $1.97 $2.00 $2.00 509,669
2021-03-26 $2.21 $2.28 $2.06 $2.17 $2.17 405,416
2021-03-25 $2.25 $2.25 $1.99 $2.18 $2.18 871,456
2021-03-24 $2.40 $2.42 $2.23 $2.23 $2.23 665,075
2021-03-23 $2.82 $2.83 $2.32 $2.42 $2.42 2,478,579
2021-03-22 $2.80 $2.81 $2.58 $2.58 $2.58 2,274,988
2021-03-19 $2.87 $2.87 $2.68 $2.71 $2.71 703,070
2021-03-18 $3.04 $3.13 $2.95 $2.98 $2.98 420,971
2021-03-17 $3.02 $3.09 $2.93 $3.00 $3.00 348,206
2021-03-16 $3.14 $3.16 $3.02 $3.07 $3.07 1,255,877
2021-03-15 $3.25 $3.25 $3.04 $3.14 $3.14 516,280
2021-03-12 $3.15 $3.24 $3.09 $3.18 $3.18 1,374,420
2021-03-11 $2.86 $3.28 $2.86 $3.20 $3.20 1,310,308
2021-03-10 $2.79 $2.92 $2.79 $2.86 $2.86 499,518
2021-03-09 $2.65 $2.81 $2.53 $2.79 $2.79 503,782
2021-03-08 $2.69 $2.74 $2.56 $2.60 $2.60 308,251
2021-03-05 $2.76 $2.81 $2.35 $2.71 $2.71 562,947
2021-03-04 $2.91 $2.92 $2.47 $2.63 $2.63 919,034
2021-03-03 $3.09 $3.26 $2.82 $2.87 $2.87 1,070,731
2021-03-02 $3.08 $3.33 $3.03 $3.12 $3.12 870,041
2021-03-01 $3.12 $3.37 $3.06 $3.12 $3.12 1,426,533
2021-02-26 $3.12 $3.14 $2.86 $3.04 $3.04 744,160
2021-02-25 $3.34 $3.58 $3.05 $3.14 $3.14 1,402,278
2021-02-24 $3.10 $3.41 $3.08 $3.34 $3.34 1,567,522
2021-02-23 $3.30 $3.31 $2.82 $3.12 $3.12 1,322,874
2021-02-22 $3.35 $3.64 $3.32 $3.38 $3.38 1,281,125
2021-02-19 $3.25 $3.49 $3.19 $3.31 $3.31 2,148,530
2021-02-18 $3.59 $3.59 $3.00 $3.27 $3.27 2,002,585
2021-02-17 $4.17 $4.19 $3.35 $3.54 $3.54 3,065,658
2021-02-16 $4.19 $4.78 $3.92 $4.20 $4.20 5,301,841
2021-02-12 $3.04 $5.35 $2.94 $4.43 $4.43 23,277,263
2021-02-11 $3.41 $3.50 $2.88 $3.09 $3.09 589,095
2021-02-10 $3.54 $3.82 $3.35 $3.55 $3.55 494,347
2021-02-09 $3.15 $3.44 $3.07 $3.44 $3.44 361,128
2021-02-08 $2.93 $3.17 $2.93 $3.15 $3.15 184,998
2021-02-05 $2.97 $3.04 $2.89 $2.94 $2.94 81,666
2021-02-04 $2.85 $2.90 $2.70 $2.87 $2.87 177,026
2021-02-03 $2.86 $2.95 $2.77 $2.83 $2.83 188,375
2021-02-02 $3.00 $3.04 $2.81 $2.86 $2.86 122,761
2021-02-01 $2.75 $2.99 $2.72 $2.91 $2.91 184,478
2021-01-29 $2.85 $2.93 $2.70 $2.75 $2.75 148,817
2021-01-28 $2.64 $2.85 $2.60 $2.82 $2.82 503,840
2021-01-27 $2.69 $2.86 $2.61 $2.64 $2.64 239,643
2021-01-26 $2.79 $2.85 $2.73 $2.74 $2.74 108,508
2021-01-25 $2.80 $2.82 $2.51 $2.77 $2.77 228,325
2021-01-22 $2.77 $2.83 $2.68 $2.80 $2.80 275,095
2021-01-21 $3.18 $3.20 $2.82 $2.85 $2.85 339,572
2021-01-20 $3.36 $3.44 $3.13 $3.15 $3.15 289,415
2021-01-19 $3.27 $3.60 $3.27 $3.33 $3.33 560,129
2021-01-15 $3.18 $3.25 $3.04 $3.20 $3.20 176,908
2021-01-14 $3.05 $3.22 $3.05 $3.18 $3.18 171,849
2021-01-13 $3.12 $3.12 $2.95 $3.04 $3.04 151,033
2021-01-12 $2.97 $3.18 $2.97 $3.11 $3.11 269,465
2021-01-11 $2.85 $3.02 $2.85 $2.90 $2.90 205,135
2021-01-08 $2.95 $3.08 $2.85 $2.97 $2.97 463,327
2021-01-07 $2.80 $3.00 $2.77 $2.92 $2.92 236,959
2021-01-06 $2.72 $2.88 $2.63 $2.81 $2.81 415,699
2021-01-05 $2.59 $2.92 $2.51 $2.79 $2.79 1,018,502
2021-01-04 $2.47 $2.47 $2.32 $2.40 $2.40 351,422
2020-12-31 $2.50 $2.52 $2.42 $2.43 $2.43 78,227
2020-12-30 $2.49 $2.57 $2.45 $2.49 $2.49 197,233
2020-12-29 $2.39 $2.48 $2.31 $2.47 $2.47 115,156
2020-12-28 $2.42 $2.49 $2.37 $2.41 $2.41 190,530
2020-12-24 $2.53 $2.55 $2.41 $2.45 $2.45 154,019
2020-12-23 $2.27 $2.59 $2.27 $2.51 $2.51 558,591
2020-12-22 $2.40 $2.40 $2.17 $2.27 $2.27 462,005
2020-12-21 $2.35 $2.49 $2.30 $2.42 $2.42 227,331
2020-12-18 $2.52 $2.55 $2.41 $2.41 $2.41 259,257
2020-12-17 $2.51 $2.59 $2.43 $2.55 $2.55 217,094
2020-12-16 $2.58 $2.61 $2.41 $2.50 $2.50 183,054
2020-12-15 $2.40 $2.62 $2.36 $2.56 $2.56 204,576
2020-12-14 $2.68 $2.68 $2.35 $2.37 $2.37 318,465
2020-12-11 $2.70 $2.70 $2.51 $2.56 $2.56 436,800
2020-12-10 $2.28 $2.69 $2.25 $2.65 $2.65 564,086
2020-12-09 $2.38 $2.40 $2.25 $2.29 $2.29 168,740
2020-12-08 $2.22 $2.38 $2.18 $2.33 $2.33 224,792
2020-12-07 $2.33 $2.35 $2.21 $2.26 $2.26 236,205
2020-12-04 $2.11 $2.47 $2.11 $2.34 $2.34 1,019,945
2020-12-03 $1.94 $2.14 $1.94 $2.05 $2.05 324,800
2020-12-02 $1.85 $1.98 $1.81 $1.94 $1.94 136,723
2020-12-01 $1.96 $2.00 $1.86 $1.90 $1.90 223,604
2020-11-30 $1.94 $2.01 $1.87 $1.89 $1.89 162,342
2020-11-27 $1.97 $2.05 $1.95 $2.00 $2.00 161,961
2020-11-25 $2.02 $2.04 $1.93 $2.00 $2.00 169,075
2020-11-24 $1.92 $2.09 $1.90 $2.04 $2.04 649,871
2020-11-23 $1.70 $1.89 $1.70 $1.87 $1.87 324,139
2020-11-20 $1.85 $1.85 $1.65 $1.68 $1.68 188,628
2020-11-19 $1.76 $1.85 $1.73 $1.85 $1.85 176,887
2020-11-18 $1.68 $1.78 $1.66 $1.73 $1.73 283,396
2020-11-17 $1.66 $1.70 $1.59 $1.67 $1.67 110,369
2020-11-16 $1.60 $1.68 $1.59 $1.66 $1.66 233,580
2020-11-13 $1.53 $1.57 $1.52 $1.56 $1.56 119,075
2020-11-12 $1.49 $1.58 $1.48 $1.51 $1.51 209,737
2020-11-11 $1.52 $1.57 $1.48 $1.51 $1.51 161,192
2020-11-10 $1.50 $1.59 $1.49 $1.50 $1.50 181,318
2020-11-09 $1.57 $1.63 $1.41 $1.55 $1.55 611,765
2020-11-06 $1.45 $1.52 $1.43 $1.46 $1.46 146,624
2020-11-05 $1.45 $1.55 $1.43 $1.50 $1.50 212,243
2020-11-04 $1.54 $1.69 $1.46 $1.59 $1.59 365,248
2020-11-03 $1.52 $1.57 $1.45 $1.50 $1.50 206,922
2020-11-02 $1.51 $1.52 $1.41 $1.51 $1.51 145,100
2020-10-30 $1.45 $1.50 $1.40 $1.48 $1.48 163,320
2020-10-29 $1.42 $1.45 $1.36 $1.44 $1.44 118,134
2020-10-28 $1.43 $1.45 $1.37 $1.39 $1.39 195,022
2020-10-27 $1.47 $1.53 $1.41 $1.47 $1.47 247,430
2020-10-26 $1.53 $1.57 $1.47 $1.47 $1.47 158,171
2020-10-23 $1.55 $1.59 $1.54 $1.56 $1.56 103,100
2020-10-22 $1.55 $1.61 $1.50 $1.55 $1.55 256,224
2020-10-21 $1.56 $1.59 $1.48 $1.51 $1.51 236,183
2020-10-20 $1.57 $1.63 $1.53 $1.54 $1.54 184,233
2020-10-19 $1.64 $1.67 $1.56 $1.57 $1.57 218,723
2020-10-16 $1.65 $1.65 $1.58 $1.60 $1.60 153,285
2020-10-15 $1.60 $1.70 $1.58 $1.67 $1.67 209,492
2020-10-14 $1.57 $1.72 $1.55 $1.63 $1.63 635,784
2020-10-13 $1.60 $1.63 $1.55 $1.56 $1.56 418,334
2020-10-12 $1.71 $1.78 $1.55 $1.57 $1.57 548,808
2020-10-09 $1.86 $1.88 $1.70 $1.73 $1.73 1,077,488
2020-10-08 $2.20 $2.20 $1.80 $1.88 $1.88 4,164,299
2020-10-07 $1.46 $2.23 $1.46 $2.08 $2.08 7,813,165
2020-10-06 $1.59 $1.59 $1.46 $1.47 $1.47 129,460
2020-10-05 $1.50 $1.56 $1.44 $1.47 $1.47 158,562
2020-10-02 $1.42 $1.51 $1.42 $1.47 $1.47 95,711
2020-10-01 $1.50 $1.55 $1.38 $1.45 $1.45 194,481
2020-09-30 $1.50 $1.59 $1.49 $1.50 $1.50 123,462
2020-09-29 $1.56 $1.61 $1.48 $1.51 $1.51 84,860
2020-09-28 $1.47 $1.67 $1.47 $1.55 $1.55 258,052
2020-09-25 $1.48 $1.54 $1.43 $1.45 $1.45 82,845
2020-09-24 $1.46 $1.54 $1.42 $1.48 $1.48 158,280
2020-09-23 $1.54 $1.56 $1.45 $1.45 $1.45 201,321
2020-09-22 $1.57 $1.63 $1.50 $1.50 $1.50 66,671
2020-09-21 $1.58 $1.60 $1.51 $1.57 $1.57 174,492
2020-09-18 $1.65 $1.74 $1.62 $1.64 $1.64 147,179
2020-09-17 $1.69 $1.72 $1.61 $1.66 $1.66 116,833
2020-09-16 $1.58 $1.78 $1.53 $1.68 $1.68 241,418
2020-09-15 $1.56 $1.67 $1.55 $1.55 $1.55 150,578
2020-09-14 $1.40 $1.59 $1.38 $1.57 $1.57 215,023
2020-09-11 $1.61 $1.64 $1.40 $1.42 $1.42 321,332
2020-09-10 $1.70 $1.70 $1.50 $1.55 $1.55 522,807
2020-09-09 $1.80 $1.80 $1.65 $1.68 $1.68 180,620
2020-09-08 $1.77 $1.80 $1.69 $1.76 $1.76 168,104
2020-09-04 $1.81 $1.88 $1.81 $1.82 $1.82 166,401
2020-09-03 $1.97 $2.00 $1.71 $1.89 $1.89 431,996
2020-09-02 $2.10 $2.14 $1.74 $2.00 $2.00 793,886
2020-09-01 $2.02 $2.02 $1.88 $1.91 $1.91 270,231
2020-08-31 $1.96 $2.03 $1.76 $2.03 $2.03 362,099
2020-08-28 $1.83 $2.03 $1.83 $1.95 $1.95 174,451
2020-08-27 $1.90 $1.90 $1.80 $1.85 $1.85 144,823
2020-08-26 $1.92 $1.98 $1.80 $1.81 $1.81 214,299
2020-08-25 $2.02 $2.02 $1.86 $1.95 $1.95 169,369
2020-08-24 $1.92 $2.07 $1.90 $2.02 $2.02 190,015
2020-08-21 $2.08 $2.12 $1.83 $1.92 $1.92 338,173
2020-08-20 $2.13 $2.16 $2.02 $2.11 $2.11 227,632
2020-08-19 $2.28 $2.34 $2.09 $2.13 $2.13 382,098
2020-08-18 $2.38 $2.42 $2.26 $2.30 $2.30 200,643
2020-08-17 $2.51 $2.51 $2.34 $2.37 $2.37 184,845
2020-08-14 $2.44 $2.50 $2.44 $2.47 $2.47 47,107
2020-08-13 $2.48 $2.55 $2.43 $2.50 $2.50 124,498
2020-08-12 $2.64 $2.64 $2.42 $2.55 $2.55 235,422
2020-08-11 $2.62 $2.67 $2.54 $2.58 $2.58 215,372
2020-08-10 $2.34 $2.63 $2.34 $2.58 $2.58 378,091
2020-08-07 $2.41 $2.41 $2.26 $2.35 $2.35 328,041
2020-08-06 $2.69 $2.69 $2.36 $2.40 $2.40 773,054
2020-08-05 $2.95 $3.10 $2.82 $2.87 $2.87 541,409
2020-08-04 $2.74 $2.98 $2.74 $2.90 $2.90 304,529
2020-08-03 $2.76 $2.87 $2.69 $2.79 $2.79 196,580
2020-07-31 $2.81 $2.99 $2.72 $2.75 $2.75 295,454
2020-07-30 $2.95 $2.96 $2.76 $2.94 $2.94 373,078
2020-07-29 $2.87 $3.01 $2.78 $3.00 $3.00 246,334
2020-07-28 $2.77 $2.90 $2.72 $2.83 $2.83 259,378
2020-07-27 $2.90 $2.92 $2.74 $2.78 $2.78 273,494
2020-07-24 $2.99 $2.99 $2.76 $2.87 $2.87 277,145
2020-07-23 $2.72 $2.90 $2.67 $2.85 $2.85 246,968
2020-07-22 $2.92 $3.15 $2.65 $2.71 $2.71 1,143,063
2020-07-21 $2.49 $2.70 $2.48 $2.67 $2.67 763,840
2020-07-20 $2.54 $2.57 $2.44 $2.46 $2.46 219,370
2020-07-17 $2.52 $2.60 $2.49 $2.55 $2.55 194,900
2020-07-16 $2.45 $2.62 $2.40 $2.50 $2.50 207,000
2020-07-15 $2.28 $2.49 $2.28 $2.47 $2.47 454,400
2020-07-14 $2.26 $2.43 $2.25 $2.34 $2.34 225,400
2020-07-13 $2.36 $2.39 $2.26 $2.27 $2.27 173,700
2020-07-10 $2.21 $2.41 $2.21 $2.38 $2.38 260,100
2020-07-09 $2.37 $2.41 $2.22 $2.22 $2.22 405,100
2020-07-08 $2.34 $2.41 $2.24 $2.37 $2.37 283,000
2020-07-07 $2.41 $2.41 $2.28 $2.31 $2.31 373,600
2020-07-06 $2.53 $2.61 $2.31 $2.46 $2.46 1,053,100
2020-07-02 $2.63 $3.18 $2.44 $2.53 $2.53 7,178,700
2020-07-01 $2.34 $2.42 $2.20 $2.21 $2.21 897,500
2020-06-30 $2.18 $2.39 $2.17 $2.34 $2.34 242,600
2020-06-29 $2.25 $2.36 $2.17 $2.18 $2.18 307,300
2020-06-26 $2.45 $2.45 $2.18 $2.25 $2.25 394,968
2020-06-25 $2.37 $2.49 $2.26 $2.44 $2.44 164,790
2020-06-24 $2.58 $2.59 $2.25 $2.41 $2.41 388,963
2020-06-23 $2.62 $2.65 $2.50 $2.60 $2.60 198,905
2020-06-22 $2.68 $2.75 $2.50 $2.57 $2.57 252,274
2020-06-19 $2.88 $2.90 $2.60 $2.62 $2.62 450,454
2020-06-18 $2.67 $2.88 $2.63 $2.76 $2.76 185,966
2020-06-17 $2.85 $2.90 $2.64 $2.68 $2.68 333,733
2020-06-16 $3.15 $3.18 $2.84 $2.84 $2.84 453,396
2020-06-15 $2.60 $3.06 $2.54 $2.89 $2.89 518,649
2020-06-12 $2.75 $2.87 $2.58 $2.74 $2.74 434,637
2020-06-11 $2.82 $2.86 $2.57 $2.58 $2.58 652,244
2020-06-10 $3.15 $3.24 $2.80 $3.13 $3.13 584,649
2020-06-09 $3.45 $3.50 $3.15 $3.27 $3.27 792,924
2020-06-08 $3.27 $4.30 $3.15 $3.83 $3.83 2,276,583
2020-06-05 $2.70 $3.00 $2.67 $2.96 $2.96 1,092,204
2020-06-04 $2.50 $2.60 $2.42 $2.58 $2.58 449,925
2020-06-03 $2.45 $2.50 $2.40 $2.45 $2.45 328,490
2020-06-02 $2.50 $2.50 $2.33 $2.39 $2.39 278,370
2020-06-01 $2.38 $2.45 $2.33 $2.38 $2.38 224,461
2020-05-29 $2.50 $2.50 $2.25 $2.36 $2.36 590,353
2020-05-28 $2.46 $2.78 $2.41 $2.53 $2.53 688,418
2020-05-27 $2.34 $2.55 $2.32 $2.46 $2.46 622,119
2020-05-26 $2.43 $2.44 $2.29 $2.40 $2.40 285,782
2020-05-22 $2.35 $2.38 $2.22 $2.29 $2.29 243,964
2020-05-21 $2.39 $2.46 $2.27 $2.37 $2.37 328,957
2020-05-20 $2.09 $2.47 $2.05 $2.40 $2.40 685,763
2020-05-19 $2.15 $2.22 $2.05 $2.09 $2.09 324,472
2020-05-18 $2.18 $2.33 $2.13 $2.19 $2.19 417,536
2020-05-15 $2.13 $2.25 $2.12 $2.17 $2.17 243,636
2020-05-14 $2.08 $2.35 $2.07 $2.20 $2.20 770,551
2020-05-13 $2.26 $2.35 $2.08 $2.11 $2.11 814,919
2020-05-12 $2.49 $2.52 $2.30 $2.38 $2.38 436,070
2020-05-11 $2.57 $2.62 $2.37 $2.41 $2.41 851,925
2020-05-08 $2.57 $2.84 $2.52 $2.64 $2.64 2,220,795
2020-05-07 $3.37 $4.36 $2.55 $2.64 $2.64 55,283,314
2020-05-06 $1.83 $1.92 $1.61 $1.67 $1.67 373,832
2020-05-05 $1.92 $2.08 $1.68 $1.75 $1.75 466,594
2020-05-04 $1.73 $1.88 $1.66 $1.81 $1.81 329,192
2020-05-01 $1.99 $2.00 $1.62 $1.68 $1.68 383,299
2020-04-30 $2.22 $2.25 $1.77 $2.02 $2.02 450,692
2020-04-29 $1.68 $2.25 $1.62 $2.21 $2.21 895,726
2020-04-28 $1.63 $1.65 $1.54 $1.63 $1.63 215,336
2020-04-27 $1.63 $1.63 $1.43 $1.59 $1.59 190,095
2020-04-24 $1.63 $1.68 $1.45 $1.55 $1.55 226,495
2020-04-23 $1.58 $1.67 $1.53 $1.54 $1.54 493,512
2020-04-22 $1.27 $1.67 $1.27 $1.58 $1.58 886,651
2020-04-21 $1.29 $1.30 $1.20 $1.27 $1.27 287,940
2020-04-20 $1.43 $1.45 $1.31 $1.32 $1.32 370,481
2020-04-17 $1.43 $1.56 $1.41 $1.47 $1.47 173,182
2020-04-16 $1.65 $1.65 $1.41 $1.45 $1.45 339,233
2020-04-15 $1.62 $1.62 $1.53 $1.58 $1.58 267,837
2020-04-14 $1.65 $1.74 $1.60 $1.64 $1.64 269,271
2020-04-13 $1.69 $1.70 $1.55 $1.64 $1.64 264,423
2020-04-09 $1.76 $1.92 $1.52 $1.54 $1.54 746,778
2020-04-08 $1.58 $1.77 $1.53 $1.70 $1.70 395,031
2020-04-07 $1.77 $1.77 $1.50 $1.52 $1.52 904,309
2020-04-06 $1.80 $1.82 $1.70 $1.71 $1.71 603,664
2020-04-03 $2.05 $2.24 $1.70 $1.83 $1.83 4,040,175
2020-04-02 $1.31 $3.07 $1.31 $2.25 $2.25 21,355,273
2020-04-01 $1.24 $1.25 $1.13 $1.16 $1.16 221,686
2020-03-31 $1.17 $1.30 $1.17 $1.27 $1.27 235,779
2020-03-30 $1.34 $1.34 $1.13 $1.16 $1.16 316,913
2020-03-27 $1.30 $1.45 $1.26 $1.33 $1.33 198,664
2020-03-26 $1.20 $1.40 $1.20 $1.29 $1.29 276,145
2020-03-25 $1.27 $1.33 $1.15 $1.21 $1.21 217,396
2020-03-24 $1.47 $1.50 $1.26 $1.27 $1.27 185,498
2020-03-23 $1.59 $1.59 $1.31 $1.32 $1.32 224,863
2020-03-20 $1.64 $1.64 $1.40 $1.54 $1.54 232,143
2020-03-19 $1.46 $1.66 $1.46 $1.52 $1.52 239,498
2020-03-18 $1.60 $1.60 $1.36 $1.45 $1.45 224,828
2020-03-17 $1.87 $1.87 $1.34 $1.56 $1.56 295,119
2020-03-16 $1.60 $1.85 $1.58 $1.81 $1.81 103,311
2020-03-13 $2.05 $2.18 $1.75 $2.01 $2.01 161,703
2020-03-12 $1.44 $1.89 $1.39 $1.76 $1.76 171,948
2020-03-11 $1.86 $1.90 $1.61 $1.66 $1.66 310,921
2020-03-10 $2.26 $2.26 $1.66 $1.85 $1.85 247,727
2020-03-09 $2.06 $2.11 $1.13 $2.02 $2.02 599,841
2020-03-06 $2.91 $2.97 $2.76 $2.77 $2.77 188,278
2020-03-05 $3.10 $3.12 $2.97 $3.06 $3.06 101,408
2020-03-04 $3.28 $3.30 $3.17 $3.18 $3.18 108,993
2020-03-03 $3.66 $3.84 $3.28 $3.28 $3.28 214,282
2020-03-02 $3.52 $3.68 $3.32 $3.65 $3.65 93,808
2020-02-28 $3.23 $3.55 $3.13 $3.52 $3.52 114,256
2020-02-27 $3.53 $3.71 $3.36 $3.44 $3.44 146,959
2020-02-26 $4.21 $4.21 $3.65 $3.70 $3.70 176,991
2020-02-25 $4.46 $4.53 $4.21 $4.25 $4.25 210,716
2020-02-24 $4.39 $4.62 $4.32 $4.48 $4.48 121,558
2020-02-21 $4.43 $4.65 $4.33 $4.53 $4.53 191,321
2020-02-20 $4.23 $4.50 $4.17 $4.30 $4.30 126,148
2020-02-19 $4.21 $4.28 $4.02 $4.24 $4.24 156,094
2020-02-18 $4.30 $4.30 $4.12 $4.21 $4.21 99,462
2020-02-14 $4.12 $4.42 $4.09 $4.30 $4.30 238,952
2020-02-13 $4.27 $4.29 $3.80 $3.99 $3.99 293,019
2020-02-12 $3.74 $4.45 $3.74 $4.18 $4.18 479,265
2020-02-11 $3.70 $3.83 $3.50 $3.61 $3.61 282,472
2020-02-10 $4.20 $4.22 $3.50 $3.65 $3.65 512,446
2020-02-07 $4.46 $4.53 $4.07 $4.24 $4.24 264,597
2020-02-06 $4.75 $5.00 $4.21 $4.46 $4.46 701,509
2020-02-05 $5.80 $5.95 $5.71 $5.93 $5.93 137,711
2020-02-04 $5.60 $5.79 $5.53 $5.57 $5.57 96,263
2020-02-03 $5.74 $5.74 $5.46 $5.48 $5.48 105,407
2020-01-31 $5.73 $5.81 $5.62 $5.73 $5.73 85,564
2020-01-30 $5.61 $5.77 $5.55 $5.74 $5.74 129,454
2020-01-29 $5.63 $5.85 $5.50 $5.64 $5.64 469,838
2020-01-28 $5.41 $5.63 $5.29 $5.61 $5.61 84,160
2020-01-27 $5.38 $5.51 $5.30 $5.41 $5.41 74,139
2020-01-24 $5.68 $5.70 $5.35 $5.51 $5.51 133,644
2020-01-23 $5.86 $5.86 $5.69 $5.69 $5.69 183,256
2020-01-22 $6.02 $6.10 $5.70 $6.02 $6.02 128,936
2020-01-21 $6.25 $6.26 $6.00 $6.03 $6.03 150,065
2020-01-17 $6.45 $6.50 $6.07 $6.34 $6.34 195,130
2020-01-16 $6.23 $6.76 $6.22 $6.41 $6.41 216,591
2020-01-15 $7.22 $7.25 $5.99 $6.11 $6.11 459,635
2020-01-14 $7.54 $7.61 $7.11 $7.22 $7.22 259,024
2020-01-13 $8.02 $8.05 $7.55 $7.58 $7.58 142,375
2020-01-10 $8.10 $8.29 $7.84 $8.08 $8.08 156,968
2020-01-09 $8.22 $8.37 $7.93 $8.12 $8.12 165,420
2020-01-08 $8.50 $8.65 $8.07 $8.27 $8.27 97,591
2020-01-07 $8.60 $8.73 $8.47 $8.60 $8.60 75,926
2020-01-06 $8.42 $8.66 $8.31 $8.61 $8.61 110,065
2020-01-03 $8.50 $8.50 $8.18 $8.46 $8.46 134,421
2020-01-02 $8.72 $8.83 $8.16 $8.36 $8.36 183,044
2019-12-31 $8.74 $8.77 $8.59 $8.68 $8.68 72,861
2019-12-30 $8.90 $9.00 $8.63 $8.75 $8.75 90,213
2019-12-27 $9.00 $9.09 $8.89 $8.99 $8.99 67,241
2019-12-26 $9.01 $9.06 $8.91 $8.98 $8.98 122,399
2019-12-24 $8.95 $9.10 $8.95 $9.02 $9.02 64,497
2019-12-23 $8.75 $9.13 $8.73 $8.96 $8.96 133,718
2019-12-20 $8.89 $8.90 $8.65 $8.77 $8.77 54,811
2019-12-19 $8.93 $9.10 $8.85 $8.86 $8.86 65,160
2019-12-18 $8.99 $9.05 $8.88 $8.92 $8.92 77,569
2019-12-17 $8.92 $9.01 $8.75 $8.99 $8.99 112,627
2019-12-16 $8.81 $9.03 $8.67 $8.83 $8.83 123,724
2019-12-13 $8.81 $9.00 $8.68 $8.74 $8.74 54,816
2019-12-12 $8.56 $8.83 $8.49 $8.81 $8.81 113,912
2019-12-11 $8.39 $8.65 $8.28 $8.50 $8.50 69,942
2019-12-10 $8.35 $8.57 $8.28 $8.39 $8.39 102,352
2019-12-09 $8.50 $8.66 $8.27 $8.39 $8.39 113,957
2019-12-06 $8.44 $8.88 $8.41 $8.49 $8.49 140,321
2019-12-05 $8.69 $8.70 $8.25 $8.44 $8.44 124,745
2019-12-04 $8.37 $8.68 $8.18 $8.57 $8.57 147,854
2019-12-03 $7.92 $8.27 $7.74 $8.24 $8.24 115,665
2019-12-02 $8.44 $8.50 $7.81 $7.97 $7.97 168,166
2019-11-29 $8.27 $8.48 $8.15 $8.43 $8.43 57,855
2019-11-27 $8.68 $8.77 $8.30 $8.30 $8.30 57,670
2019-11-26 $8.96 $9.19 $8.57 $8.63 $8.63 122,201
2019-11-25 $8.80 $9.13 $8.77 $9.03 $9.03 112,789
2019-11-22 $8.65 $8.88 $8.42 $8.78 $8.78 62,937
2019-11-21 $8.31 $8.78 $8.23 $8.71 $8.71 79,160
2019-11-20 $8.19 $8.48 $7.94 $8.30 $8.30 87,728
2019-11-19 $8.08 $8.28 $7.89 $8.20 $8.20 83,442
2019-11-18 $8.35 $8.35 $7.71 $8.13 $8.13 163,496
2019-11-15 $8.40 $8.54 $8.16 $8.38 $8.38 85,224
2019-11-14 $8.50 $8.65 $8.23 $8.31 $8.31 67,526
2019-11-13 $9.19 $9.19 $8.58 $8.58 $8.58 130,107
2019-11-12 $9.25 $9.42 $8.90 $9.01 $9.01 95,704
2019-11-11 $9.22 $9.48 $9.02 $9.33 $9.33 80,546
2019-11-08 $9.27 $9.49 $9.00 $9.42 $9.42 187,989
2019-11-07 $9.30 $9.51 $9.10 $9.37 $9.37 149,912
2019-11-06 $9.44 $9.51 $9.02 $9.09 $9.09 180,358
2019-11-05 $9.50 $9.64 $9.37 $9.45 $9.45 166,007
2019-11-04 $9.50 $9.79 $9.38 $9.48 $9.48 270,311
2019-11-01 $9.74 $9.75 $9.10 $9.44 $9.44 241,731
2019-10-31 $8.07 $9.52 $8.07 $9.43 $9.43 342,911
2019-10-30 $8.19 $8.43 $7.78 $8.15 $8.15 97,833
2019-10-29 $7.95 $8.31 $7.80 $8.24 $8.24 88,382
2019-10-28 $8.49 $8.74 $7.95 $7.97 $7.97 106,321
2019-10-25 $8.83 $9.06 $8.40 $8.49 $8.49 110,439
2019-10-24 $8.93 $8.96 $8.62 $8.92 $8.92 45,234
2019-10-23 $9.00 $9.14 $8.81 $8.98 $8.98 60,108
2019-10-22 $9.09 $9.15 $8.82 $9.02 $9.02 66,860
2019-10-21 $8.63 $8.99 $8.49 $8.98 $8.98 84,668
2019-10-18 $8.45 $8.83 $8.36 $8.67 $8.67 74,115
2019-10-17 $8.47 $8.69 $8.39 $8.51 $8.51 46,707
2019-10-16 $8.23 $8.50 $8.18 $8.48 $8.48 52,405
2019-10-15 $8.15 $8.50 $7.92 $8.23 $8.23 113,947
2019-10-14 $8.10 $8.18 $7.75 $8.18 $8.18 46,993
2019-10-11 $7.80 $8.35 $7.80 $8.23 $8.23 51,259
2019-10-10 $7.74 $7.94 $7.71 $7.78 $7.78 82,305
2019-10-09 $7.99 $7.99 $7.49 $7.74 $7.74 189,926
2019-10-08 $8.55 $8.60 $7.98 $8.00 $8.00 107,089
2019-10-07 $8.65 $8.91 $8.56 $8.74 $8.74 39,357
2019-10-04 $8.65 $8.78 $8.47 $8.69 $8.69 47,257
2019-10-03 $8.36 $8.69 $8.19 $8.65 $8.65 78,690
2019-10-02 $8.62 $8.70 $8.23 $8.40 $8.40 96,216
2019-10-01 $9.17 $9.37 $8.60 $8.62 $8.62 88,147
2019-09-30 $8.87 $9.17 $8.70 $9.12 $9.12 105,364
2019-09-27 $8.75 $9.04 $8.61 $8.73 $8.73 74,847
2019-09-26 $9.23 $9.32 $8.76 $8.88 $8.88 96,691
2019-09-25 $9.28 $9.58 $9.20 $9.31 $9.31 75,207
2019-09-24 $9.72 $9.77 $9.09 $9.38 $9.38 139,060
2019-09-23 $9.60 $9.95 $9.49 $9.75 $9.75 134,560
2019-09-20 $9.25 $9.61 $9.25 $9.59 $9.59 198,598
2019-09-19 $9.13 $9.39 $9.12 $9.35 $9.35 110,614
2019-09-18 $9.28 $9.35 $8.90 $9.17 $9.17 161,565
2019-09-17 $10.06 $10.06 $9.30 $9.40 $9.40 145,413
2019-09-16 $9.79 $10.22 $9.79 $10.09 $10.09 270,888
2019-09-13 $9.61 $9.71 $9.38 $9.49 $9.49 80,642
2019-09-12 $9.36 $9.57 $8.90 $9.51 $9.51 154,075
2019-09-11 $9.72 $10.00 $9.45 $9.69 $9.69 191,483
2019-09-10 $9.39 $10.00 $9.39 $9.70 $9.70 348,904
2019-09-09 $8.81 $9.50 $8.81 $9.37 $9.37 183,523
2019-09-06 $8.39 $8.70 $8.06 $8.52 $8.52 78,341
2019-09-05 $7.90 $8.43 $7.84 $8.39 $8.39 106,124
2019-09-04 $7.57 $7.88 $7.44 $7.81 $7.81 115,434
2019-09-03 $7.53 $7.62 $7.11 $7.40 $7.40 168,205
2019-08-30 $8.05 $8.19 $7.51 $7.72 $7.72 89,189
2019-08-29 $7.83 $8.10 $7.74 $7.98 $7.98 94,804
2019-08-28 $7.37 $7.81 $7.24 $7.74 $7.74 114,919
2019-08-27 $7.87 $7.91 $7.15 $7.32 $7.32 144,689
2019-08-26 $7.90 $8.24 $7.69 $7.83 $7.83 151,391
2019-08-23 $8.37 $8.37 $7.76 $7.88 $7.88 109,330
2019-08-22 $8.71 $9.27 $8.41 $8.46 $8.46 167,545
2019-08-21 $8.23 $8.64 $8.19 $8.51 $8.51 165,611
2019-08-20 $8.37 $8.46 $8.02 $8.11 $8.11 244,924
2019-08-19 $7.52 $8.64 $7.50 $8.53 $8.53 252,159
2019-08-16 $6.94 $7.48 $6.89 $7.37 $7.37 188,694
2019-08-15 $7.12 $7.20 $6.67 $6.92 $6.92 139,465
2019-08-14 $7.14 $7.30 $6.68 $7.12 $7.12 218,061
2019-08-13 $7.32 $7.73 $7.24 $7.28 $7.28 147,998
2019-08-12 $7.75 $7.80 $7.29 $7.31 $7.31 162,400
2019-08-09 $8.05 $8.06 $7.61 $7.74 $7.74 153,311
2019-08-08 $8.12 $8.28 $7.91 $8.10 $8.10 97,287
2019-08-07 $8.37 $8.56 $8.07 $8.08 $8.08 147,054
2019-08-06 $9.02 $9.22 $8.30 $8.57 $8.57 254,175
2019-08-05 $9.65 $9.69 $8.98 $8.98 $8.98 178,177
2019-08-02 $10.50 $10.51 $9.90 $9.97 $9.97 173,932
2019-08-01 $10.50 $10.73 $10.02 $10.35 $10.35 334,189
2019-07-31 $9.41 $10.12 $9.35 $9.66 $9.66 163,759
2019-07-30 $9.54 $9.54 $8.72 $9.35 $9.35 225,526
2019-07-29 $9.76 $9.84 $9.15 $9.16 $9.16 192,214
2019-07-26 $9.93 $10.15 $9.66 $9.83 $9.83 113,660
2019-07-25 $10.34 $10.34 $9.86 $9.92 $9.92 195,646
2019-07-24 $10.17 $10.44 $10.06 $10.32 $10.32 84,764
2019-07-23 $10.25 $10.49 $10.08 $10.21 $10.21 124,414
2019-07-22 $9.71 $10.35 $9.71 $10.20 $10.20 212,952
2019-07-19 $9.38 $9.69 $9.25 $9.61 $9.61 180,126
2019-07-18 $9.42 $9.61 $9.12 $9.36 $9.36 192,070
2019-07-17 $9.84 $9.86 $9.41 $9.48 $9.48 248,424
2019-07-16 $9.80 $10.39 $9.68 $9.84 $9.84 229,616
2019-07-15 $9.76 $9.95 $9.55 $9.73 $9.73 124,205
2019-07-12 $9.84 $10.11 $9.32 $9.78 $9.78 212,756
2019-07-11 $9.32 $9.95 $9.32 $9.83 $9.83 287,467
2019-07-10 $8.95 $9.69 $8.91 $9.32 $9.32 355,998
2019-07-09 $8.58 $8.93 $8.50 $8.80 $8.80 227,194
2019-07-08 $8.27 $8.86 $8.15 $8.59 $8.59 334,501
2019-07-05 $7.88 $8.52 $7.76 $8.37 $8.37 162,813
2019-07-03 $7.97 $8.07 $7.83 $7.90 $7.90 75,409
2019-07-02 $8.02 $8.14 $7.70 $7.97 $7.97 167,256
2019-07-01 $8.32 $8.61 $7.98 $8.02 $8.02 219,254
2019-06-28 $7.99 $8.27 $7.49 $8.05 $8.05 1,264,652
2019-06-27 $7.37 $8.18 $7.30 $7.93 $7.93 226,089
2019-06-26 $7.46 $7.77 $7.28 $7.33 $7.33 210,908
2019-06-25 $7.37 $7.59 $7.18 $7.31 $7.31 125,215
2019-06-24 $7.69 $7.69 $7.26 $7.37 $7.37 211,958
2019-06-21 $7.67 $7.73 $7.25 $7.69 $7.69 203,928
2019-06-20 $7.80 $7.86 $7.57 $7.67 $7.67 199,352
2019-06-19 $7.63 $7.75 $7.33 $7.57 $7.57 110,917
2019-06-18 $7.51 $7.85 $7.37 $7.59 $7.59 136,196
2019-06-17 $7.06 $7.45 $6.76 $7.37 $7.37 153,886
2019-06-14 $7.24 $7.28 $6.94 $7.06 $7.06 141,089
2019-06-13 $7.50 $7.81 $7.21 $7.26 $7.26 258,791
2019-06-12 $8.02 $8.02 $7.30 $7.31 $7.31 166,967
2019-06-11 $8.32 $8.48 $7.93 $8.11 $8.11 150,389
2019-06-10 $8.32 $8.96 $8.14 $8.20 $8.20 286,016
2019-06-07 $8.13 $8.51 $7.64 $8.27 $8.27 193,304
2019-06-06 $8.45 $8.76 $7.84 $8.08 $8.08 261,424
2019-06-05 $8.80 $8.80 $8.00 $8.43 $8.43 243,254
2019-06-04 $7.56 $8.98 $7.56 $8.80 $8.80 480,239
2019-06-03 $6.80 $7.45 $6.79 $7.31 $7.31 122,738
2019-05-31 $6.59 $6.95 $6.48 $6.79 $6.79 212,771
2019-05-30 $7.05 $7.36 $6.52 $6.78 $6.78 147,059
2019-05-29 $7.30 $7.31 $6.94 $7.08 $7.08 151,816
2019-05-28 $7.20 $7.74 $7.17 $7.46 $7.46 167,421
2019-05-24 $7.74 $7.75 $7.21 $7.24 $7.24 110,075
2019-05-23 $7.35 $7.62 $7.01 $7.59 $7.59 226,569
2019-05-22 $8.38 $8.40 $7.32 $7.62 $7.62 192,121
2019-05-21 $8.28 $8.58 $8.09 $8.38 $8.38 149,537
2019-05-20 $8.27 $8.42 $7.27 $8.24 $8.24 479,112
2019-05-17 $9.46 $9.50 $8.32 $8.39 $8.39 199,096
2019-05-16 $10.33 $10.33 $9.51 $9.60 $9.60 137,634
2019-05-15 $9.88 $10.99 $9.85 $10.35 $10.35 202,856
2019-05-14 $9.35 $10.15 $9.29 $10.08 $10.08 137,164
2019-05-13 $9.90 $10.12 $9.13 $9.27 $9.27 214,949
2019-05-10 $10.68 $10.89 $9.87 $10.09 $10.09 156,257
2019-05-09 $11.01 $11.01 $10.30 $10.77 $10.77 136,146
2019-05-08 $10.93 $11.51 $10.90 $11.18 $11.18 106,370
2019-05-07 $11.38 $11.39 $10.75 $10.95 $10.95 109,653
2019-05-06 $10.81 $11.54 $10.63 $11.46 $11.46 116,939
2019-05-03 $10.61 $11.43 $10.30 $10.97 $10.97 212,509
2019-05-02 $12.05 $12.71 $9.29 $10.65 $10.65 500,232
2019-05-01 $12.78 $13.06 $12.07 $12.17 $12.17 122,735
2019-04-30 $13.82 $13.82 $12.48 $12.79 $12.79 166,236
2019-04-29 $13.22 $13.88 $13.10 $13.64 $13.64 82,794
2019-04-26 $13.34 $13.50 $12.93 $13.21 $13.21 108,283
2019-04-25 $14.17 $14.17 $13.34 $13.44 $13.44 123,300
2019-04-24 $14.48 $14.52 $13.91 $14.27 $14.27 111,196
2019-04-23 $14.66 $14.71 $14.36 $14.50 $14.50 144,724
2019-04-22 $14.18 $14.72 $13.89 $14.58 $14.58 176,761
2019-04-18 $14.13 $14.25 $13.53 $14.02 $14.02 97,712
2019-04-17 $14.31 $14.48 $13.89 $14.11 $14.11 99,352
2019-04-16 $13.70 $14.57 $13.55 $14.17 $14.17 142,266
2019-04-15 $14.11 $14.23 $13.39 $13.60 $13.60 163,407
2019-04-12 $15.16 $15.29 $14.01 $14.11 $14.11 166,592
2019-04-11 $15.86 $15.86 $14.87 $14.90 $14.90 115,110
2019-04-10 $15.93 $16.15 $15.57 $15.88 $15.88 59,968
2019-04-09 $16.25 $16.42 $15.52 $15.73 $15.73 112,760
2019-04-08 $16.59 $16.87 $16.22 $16.33 $16.33 94,486
2019-04-05 $16.03 $16.84 $16.01 $16.49 $16.49 156,942
2019-04-04 $15.70 $16.12 $15.44 $15.93 $15.93 83,303
2019-04-03 $16.18 $16.52 $15.64 $15.73 $15.73 92,360
2019-04-02 $16.35 $16.40 $15.63 $16.05 $16.05 177,333
2019-04-01 $14.97 $16.94 $14.81 $16.24 $16.24 398,299
2019-03-29 $14.93 $15.09 $13.95 $14.44 $14.44 151,081
2019-03-28 $14.46 $14.71 $14.02 $14.66 $14.66 143,502
2019-03-27 $14.50 $14.75 $13.76 $14.45 $14.45 122,004
2019-03-26 $13.84 $14.62 $13.73 $14.48 $14.48 223,885
2019-03-25 $14.35 $14.38 $13.23 $13.58 $13.58 160,045
2019-03-22 $15.35 $15.35 $13.85 $14.56 $14.56 307,128
2019-03-21 $16.33 $16.51 $15.23 $15.37 $15.37 158,564
2019-03-20 $16.72 $16.93 $15.73 $16.09 $16.09 203,838
2019-03-19 $16.29 $17.46 $15.87 $16.66 $16.66 172,326
2019-03-18 $15.64 $16.30 $15.42 $16.22 $16.22 163,667
2019-03-15 $15.37 $15.84 $15.11 $15.49 $15.49 273,846
2019-03-14 $15.46 $15.84 $15.24 $15.37 $15.37 153,972
2019-03-13 $14.83 $15.85 $14.70 $15.13 $15.13 276,622
2019-03-12 $13.29 $14.90 $13.24 $14.81 $14.81 267,511
2019-03-11 $12.27 $13.40 $12.26 $13.22 $13.22 137,231
2019-03-08 $13.63 $13.63 $11.89 $12.22 $12.22 219,501
2019-03-07 $13.24 $14.47 $13.00 $13.79 $13.79 138,247
2019-03-06 $14.27 $14.27 $12.90 $13.26 $13.26 165,502
2019-03-05 $14.63 $14.87 $13.92 $14.34 $14.34 146,052
2019-03-04 $14.10 $14.89 $13.83 $14.59 $14.59 279,035
2019-03-01 $13.32 $14.15 $13.20 $13.78 $13.78 114,757
2019-02-28 $12.75 $13.22 $12.32 $13.16 $13.16 114,200
2019-02-27 $12.48 $12.86 $12.16 $12.60 $12.60 122,849
2019-02-26 $13.45 $13.80 $12.02 $12.43 $12.43 229,881
2019-02-25 $13.50 $13.73 $12.90 $13.25 $13.25 106,256
2019-02-22 $13.16 $13.79 $13.12 $13.37 $13.37 151,938
2019-02-21 $12.75 $13.18 $12.50 $13.11 $13.11 115,112
2019-02-20 $13.23 $13.49 $12.40 $12.61 $12.61 157,887
2019-02-19 $12.34 $13.39 $12.26 $13.23 $13.23 147,218
2019-02-15 $12.16 $12.85 $12.02 $12.54 $12.54 134,133
2019-02-14 $12.22 $12.30 $11.93 $12.02 $12.02 83,048
2019-02-13 $12.13 $12.68 $12.06 $12.27 $12.27 108,936
2019-02-12 $11.98 $12.76 $11.69 $12.30 $12.30 151,054
2019-02-11 $11.29 $11.83 $11.10 $11.65 $11.65 126,445
2019-02-08 $12.13 $12.64 $11.09 $11.29 $11.29 244,434
2019-02-07 $10.38 $12.50 $9.80 $12.18 $12.18 450,765
2019-02-06 $9.58 $9.88 $9.20 $9.75 $9.75 154,199
2019-02-05 $9.69 $9.80 $9.18 $9.53 $9.53 132,816
2019-02-04 $8.99 $9.81 $8.93 $9.64 $9.64 136,667
2019-02-01 $9.07 $9.46 $8.96 $9.11 $9.11 85,323
2019-01-31 $9.50 $9.55 $8.83 $8.97 $8.97 99,485
2019-01-30 $8.85 $9.51 $8.48 $9.45 $9.45 176,581
2019-01-29 $9.20 $9.29 $8.80 $8.81 $8.81 73,345
2019-01-28 $9.70 $9.71 $8.78 $9.09 $9.09 150,054
2019-01-25 $9.85 $10.49 $9.68 $9.92 $9.92 167,495
2019-01-24 $9.39 $10.09 $9.06 $9.68 $9.68 137,694
2019-01-23 $9.90 $10.01 $8.79 $9.40 $9.40 230,047
2019-01-22 $9.63 $10.79 $9.31 $10.05 $10.05 437,336
2019-01-18 $8.47 $10.13 $8.28 $9.72 $9.72 339,277
2019-01-17 $8.17 $8.50 $8.00 $8.35 $8.35 92,649
2019-01-16 $8.13 $8.77 $8.13 $8.25 $8.25 106,776
2019-01-15 $8.51 $8.59 $7.46 $8.16 $8.16 168,318
2019-01-14 $9.58 $9.62 $8.44 $8.47 $8.47 136,454
2019-01-11 $9.52 $9.90 $9.29 $9.90 $9.90 130,882
2019-01-10 $9.66 $9.78 $8.74 $9.73 $9.73 181,688
2019-01-09 $8.56 $10.10 $8.50 $9.98 $9.98 493,408
2019-01-08 $7.80 $8.47 $7.54 $8.39 $8.39 306,782
2019-01-07 $6.00 $7.73 $6.00 $7.67 $7.67 239,875
2019-01-04 $5.63 $6.00 $5.59 $6.00 $6.00 101,508
2019-01-03 $5.76 $5.84 $5.21 $5.51 $5.51 125,368
2019-01-02 $5.12 $6.06 $5.12 $5.77 $5.77 185,009
2018-12-31 $5.61 $5.87 $4.96 $5.18 $5.18 124,715
2018-12-28 $4.82 $5.80 $4.78 $5.56 $5.56 183,438
2018-12-27 $4.76 $4.94 $4.63 $4.82 $4.82 195,107
2018-12-26 $4.83 $4.93 $4.53 $4.90 $4.90 250,801
2018-12-24 $5.01 $5.15 $4.82 $4.85 $4.85 65,281
2018-12-21 $5.40 $5.41 $5.10 $5.15 $5.15 126,519
2018-12-20 $5.64 $5.84 $5.34 $5.41 $5.41 140,800
2018-12-19 $5.76 $6.31 $5.63 $5.71 $5.71 118,477
2018-12-18 $6.08 $6.08 $5.58 $5.75 $5.75 273,835
2018-12-17 $6.27 $6.41 $5.91 $5.99 $5.99 101,294
2018-12-14 $6.40 $6.52 $6.13 $6.31 $6.31 116,139
2018-12-13 $7.11 $7.15 $6.44 $6.51 $6.51 165,938
2018-12-12 $7.18 $7.37 $7.08 $7.16 $7.16 108,893
2018-12-11 $7.55 $7.55 $6.91 $7.10 $7.10 98,920
2018-12-10 $7.50 $7.79 $7.24 $7.45 $7.45 148,662
2018-12-07 $7.90 $8.31 $7.51 $7.53 $7.53 144,869
2018-12-06 $8.64 $8.78 $7.50 $7.60 $7.60 268,060
2018-12-04 $9.23 $9.47 $8.89 $8.92 $8.92 127,165
2018-12-03 $9.18 $9.48 $8.78 $9.34 $9.34 100,849
2018-11-30 $8.71 $10.03 $8.25 $8.85 $8.85 186,020
2018-11-29 $8.86 $9.01 $8.54 $8.77 $8.77 61,188
2018-11-28 $8.80 $8.96 $8.44 $8.85 $8.85 103,912
2018-11-27 $8.96 $9.24 $8.60 $8.78 $8.78 77,691
2018-11-26 $9.79 $9.79 $8.92 $8.96 $8.96 126,618
2018-11-23 $9.41 $10.00 $9.40 $9.59 $9.59 39,420
2018-11-21 $9.30 $9.83 $9.24 $9.67 $9.67 76,314
2018-11-20 $9.32 $9.49 $9.00 $9.15 $9.15 103,755
2018-11-19 $9.52 $9.71 $9.23 $9.60 $9.60 99,841
2018-11-16 $9.15 $9.71 $9.03 $9.67 $9.67 136,097
2018-11-15 $8.66 $9.21 $8.64 $9.14 $9.14 122,256
2018-11-14 $8.86 $8.99 $8.53 $8.79 $8.79 99,193
2018-11-13 $9.53 $9.73 $8.58 $8.62 $8.62 136,391
2018-11-12 $10.35 $10.58 $9.54 $9.63 $9.63 131,196
2018-11-09 $11.04 $11.04 $10.18 $10.25 $10.25 153,820
2018-11-08 $11.41 $11.48 $10.65 $11.22 $11.22 169,479
2018-11-07 $10.01 $11.34 $10.00 $11.21 $11.21 173,546
2018-11-06 $9.33 $10.17 $9.26 $9.95 $9.95 217,427
2018-11-05 $9.93 $9.93 $9.15 $9.40 $9.40 265,815
2018-11-02 $9.64 $10.63 $9.61 $9.78 $9.78 318,955
2018-11-01 $8.54 $11.62 $8.50 $10.30 $10.30 444,200
2018-10-31 $12.31 $12.34 $11.56 $11.81 $11.81 193,029
2018-10-30 $11.50 $11.83 $10.90 $11.77 $11.77 140,026
2018-10-29 $11.93 $11.97 $11.39 $11.49 $11.49 64,633
2018-10-26 $11.70 $12.02 $11.48 $11.74 $11.74 88,834
2018-10-25 $11.62 $12.12 $11.40 $11.89 $11.89 126,112
2018-10-24 $12.55 $12.64 $11.43 $11.54 $11.54 110,881
2018-10-23 $13.25 $13.26 $12.51 $12.60 $12.60 76,550
2018-10-22 $13.33 $13.51 $12.81 $13.40 $13.40 138,227
2018-10-19 $13.66 $14.35 $13.28 $13.50 $13.50 78,908
2018-10-18 $14.44 $14.47 $13.44 $13.71 $13.71 129,557
2018-10-17 $14.52 $14.84 $14.31 $14.60 $14.60 103,782
2018-10-16 $14.83 $15.12 $14.50 $14.66 $14.66 66,184
2018-10-15 $14.63 $14.83 $14.29 $14.76 $14.76 63,927
2018-10-12 $14.87 $15.03 $14.50 $14.68 $14.68 68,035
2018-10-11 $14.95 $15.32 $14.62 $14.67 $14.67 72,047
2018-10-10 $15.46 $15.86 $14.98 $15.07 $15.07 75,247
2018-10-09 $15.13 $15.77 $15.10 $15.41 $15.41 109,186
2018-10-08 $14.91 $15.38 $14.75 $15.09 $15.09 55,711
2018-10-05 $15.03 $15.19 $14.67 $15.00 $15.00 66,227
2018-10-04 $15.64 $15.64 $14.62 $15.08 $15.08 142,136
2018-10-03 $15.30 $15.74 $15.04 $15.64 $15.64 61,242
2018-10-02 $15.30 $15.56 $15.12 $15.30 $15.30 99,098
2018-10-01 $15.70 $16.10 $15.28 $15.35 $15.35 107,075
2018-09-28 $15.30 $15.70 $15.25 $15.55 $15.55 53,932
2018-09-27 $15.50 $15.50 $15.08 $15.40 $15.40 73,769
2018-09-26 $15.30 $15.80 $15.05 $15.50 $15.50 120,198
2018-09-25 $15.95 $16.10 $15.30 $15.30 $15.30 143,726
2018-09-24 $14.60 $16.00 $14.60 $15.90 $15.90 233,779
2018-09-21 $15.00 $15.22 $14.20 $14.50 $14.50 253,900
2018-09-20 $15.35 $15.46 $14.75 $14.95 $14.95 138,531
2018-09-19 $15.10 $15.85 $15.10 $15.30 $15.30 84,970
2018-09-18 $15.40 $15.80 $14.95 $15.05 $15.05 112,542
2018-09-17 $15.15 $15.45 $14.95 $15.30 $15.30 71,577
2018-09-14 $14.60 $15.35 $14.60 $15.00 $15.00 93,927
2018-09-13 $16.00 $16.35 $14.75 $14.85 $14.85 326,930
2018-09-12 $16.75 $17.15 $16.00 $16.05 $16.05 129,458
2018-09-11 $16.30 $16.70 $16.10 $16.50 $16.50 87,399
2018-09-10 $16.85 $17.35 $16.05 $16.30 $16.30 189,840
2018-09-07 $16.30 $17.14 $16.10 $16.95 $16.95 139,118
2018-09-06 $17.15 $17.15 $16.25 $16.45 $16.45 273,569
2018-09-05 $17.50 $17.50 $16.80 $17.15 $17.15 110,981
2018-09-04 $17.95 $18.35 $17.15 $17.60 $17.60 182,134
2018-08-31 $17.60 $18.10 $17.10 $17.95 $17.95 185,593
2018-08-30 $17.35 $17.95 $17.15 $17.85 $17.85 126,247
2018-08-29 $17.30 $17.45 $16.90 $17.35 $17.35 74,772
2018-08-28 $17.55 $17.60 $17.20 $17.25 $17.25 79,010
2018-08-27 $17.40 $17.80 $17.20 $17.45 $17.45 91,383
2018-08-24 $17.30 $17.90 $17.10 $17.45 $17.45 148,409
2018-08-23 $17.60 $17.62 $16.90 $17.05 $17.05 148,033
2018-08-22 $16.70 $17.90 $16.50 $17.60 $17.60 198,256
2018-08-21 $16.80 $17.20 $16.68 $16.75 $16.75 101,495
2018-08-20 $16.55 $16.80 $16.25 $16.70 $16.70 112,818
2018-08-17 $16.80 $17.50 $16.40 $16.60 $16.60 283,630
2018-08-16 $15.80 $16.95 $15.66 $16.85 $16.85 227,829
2018-08-15 $15.90 $15.95 $15.15 $15.25 $15.25 168,611
2018-08-14 $16.00 $16.35 $15.85 $16.05 $16.05 152,129
2018-08-13 $16.65 $16.65 $15.75 $15.95 $15.95 144,779
2018-08-10 $17.05 $17.30 $16.65 $16.75 $16.75 164,018
2018-08-09 $16.00 $16.95 $15.35 $16.90 $16.90 312,160
2018-08-08 $16.75 $17.05 $16.00 $16.05 $16.05 322,496
2018-08-07 $17.15 $17.90 $16.60 $17.00 $17.00 254,648
2018-08-06 $17.80 $18.00 $16.10 $17.15 $17.15 391,656
2018-08-03 $18.00 $19.05 $17.75 $18.00 $18.00 586,573
2018-08-02 $20.20 $20.40 $17.70 $18.10 $18.10 1,310,024
2018-08-01 $25.55 $26.25 $25.00 $25.90 $25.90 153,416
2018-07-31 $26.10 $26.10 $25.15 $25.60 $25.60 118,703
2018-07-30 $25.80 $26.60 $25.75 $26.05 $26.05 142,277
2018-07-27 $25.80 $26.45 $25.45 $25.65 $25.65 144,572
2018-07-26 $25.55 $26.20 $25.50 $25.80 $25.80 164,989
2018-07-25 $24.90 $25.55 $24.80 $25.50 $25.50 101,543
2018-07-24 $25.25 $25.60 $24.75 $24.95 $24.95 142,865
2018-07-23 $24.80 $25.60 $24.30 $25.20 $25.20 108,651
2018-07-20 $25.80 $25.95 $24.75 $24.90 $24.90 180,698
2018-07-19 $25.15 $25.90 $25.00 $25.55 $25.55 211,765
2018-07-18 $25.10 $25.70 $24.20 $25.20 $25.20 275,994
2018-07-17 $24.65 $25.45 $24.45 $25.10 $25.10 128,695
2018-07-16 $24.80 $24.90 $24.05 $24.70 $24.70 166,071
2018-07-13 $24.55 $25.40 $24.25 $24.90 $24.90 119,787
2018-07-12 $25.15 $25.50 $24.20 $24.65 $24.65 175,356
2018-07-11 $25.65 $26.25 $25.00 $25.15 $25.15 117,034
2018-07-10 $25.39 $26.30 $25.00 $25.85 $25.85 259,578
2018-07-09 $25.35 $25.90 $24.75 $25.25 $25.25 123,289
2018-07-06 $25.60 $26.85 $24.95 $25.35 $25.35 190,696
2018-07-05 $24.80 $25.90 $24.55 $25.65 $25.65 234,167
2018-07-03 $24.90 $25.60 $24.50 $24.55 $24.55 186,322
2018-07-02 $24.05 $25.23 $23.60 $24.85 $24.85 203,408
2018-06-29 $24.30 $24.75 $24.00 $24.30 $24.30 274,143
2018-06-28 $24.45 $25.10 $24.05 $24.40 $24.40 267,468
2018-06-27 $24.50 $25.25 $23.95 $24.35 $24.35 283,442
2018-06-26 $23.65 $25.18 $23.05 $24.50 $24.50 319,349
2018-06-25 $21.75 $23.95 $20.10 $23.70 $23.70 423,746
2018-06-22 $21.95 $23.55 $17.55 $22.85 $22.85 2,006,419
2018-06-21 $22.10 $22.25 $21.15 $21.40 $21.40 376,071
2018-06-20 $22.30 $22.50 $21.33 $22.20 $22.20 178,856
2018-06-19 $22.40 $22.50 $21.90 $22.25 $22.25 148,252
2018-06-18 $22.80 $23.30 $22.20 $22.65 $22.65 194,365
2018-06-15 $23.55 $23.90 $22.60 $22.95 $22.95 177,744
2018-06-14 $24.15 $24.50 $23.50 $23.80 $23.80 160,271
2018-06-13 $23.30 $24.15 $23.00 $24.05 $24.05 187,691
2018-06-12 $23.55 $23.85 $22.75 $23.25 $23.25 140,164
2018-06-11 $23.35 $23.95 $22.50 $23.55 $23.55 121,493
2018-06-08 $24.10 $24.20 $23.30 $23.35 $23.35 149,708
2018-06-07 $23.90 $24.30 $23.65 $24.10 $24.10 176,526
2018-06-06 $23.70 $23.90 $23.10 $23.80 $23.80 130,599
2018-06-05 $24.15 $24.40 $23.30 $23.65 $23.65 152,011
2018-06-04 $24.25 $24.70 $23.10 $24.25 $24.25 231,218
2018-06-01 $24.60 $25.00 $23.98 $24.15 $24.15 153,999
2018-05-31 $24.75 $24.90 $24.10 $24.50 $24.50 210,280
2018-05-30 $23.85 $25.15 $23.70 $24.75 $24.75 237,083
2018-05-29 $24.10 $25.25 $23.80 $23.80 $23.80 239,382
2018-05-25 $23.75 $23.80 $22.75 $23.20 $23.20 129,555
2018-05-24 $24.40 $24.75 $23.80 $24.15 $24.15 173,375
2018-05-23 $25.70 $25.70 $24.50 $24.65 $24.65 162,964
2018-05-22 $26.00 $26.20 $25.55 $25.80 $25.80 285,633
2018-05-21 $27.35 $27.95 $25.70 $26.00 $26.00 387,917
2018-05-18 $28.25 $28.90 $27.15 $27.25 $27.25 203,777
2018-05-17 $28.30 $29.40 $28.25 $28.35 $28.35 266,467
2018-05-16 $27.50 $28.35 $27.20 $28.25 $28.25 125,527
2018-05-15 $27.00 $27.70 $26.65 $27.45 $27.45 183,183
2018-05-14 $27.25 $27.95 $26.90 $27.00 $27.00 159,357
2018-05-11 $27.30 $27.60 $26.95 $27.15 $27.15 109,285
2018-05-10 $27.20 $27.50 $26.50 $27.35 $27.35 167,613
2018-05-09 $28.10 $28.75 $27.00 $27.05 $27.05 239,638
2018-05-08 $27.95 $28.20 $26.70 $27.95 $27.95 301,624
2018-05-07 $27.65 $28.20 $27.15 $27.90 $27.90 262,318
2018-05-04 $27.35 $28.10 $26.25 $27.35 $27.35 188,957
2018-05-03 $26.85 $28.00 $23.50 $27.80 $27.80 816,276
2018-05-02 $28.90 $30.90 $28.59 $30.25 $30.25 263,885
2018-05-01 $28.80 $29.30 $28.15 $28.90 $28.90 115,192
2018-04-30 $28.95 $29.60 $28.55 $28.80 $28.80 215,643
2018-04-27 $29.95 $30.05 $28.65 $28.85 $28.85 158,622
2018-04-26 $29.05 $30.15 $28.85 $30.05 $30.05 241,523
2018-04-25 $28.35 $29.20 $27.85 $28.85 $28.85 197,164
2018-04-24 $29.25 $29.77 $27.85 $28.30 $28.30 211,868
2018-04-23 $30.15 $30.35 $27.70 $29.45 $29.45 311,059
2018-04-20 $29.60 $30.70 $29.25 $30.15 $30.15 285,876
2018-04-19 $29.25 $29.75 $29.05 $29.60 $29.60 260,797
2018-04-18 $28.10 $29.65 $27.85 $29.15 $29.15 275,438
2018-04-17 $27.85 $28.25 $27.75 $27.80 $27.80 239,141
2018-04-16 $27.60 $28.30 $26.70 $27.95 $27.95 142,057
2018-04-13 $27.85 $27.86 $27.03 $27.60 $27.60 154,018
2018-04-12 $27.65 $28.20 $27.55 $27.80 $27.80 124,108
2018-04-11 $27.05 $27.86 $27.00 $27.55 $27.55 155,442
2018-04-10 $25.90 $27.59 $25.80 $26.95 $26.95 156,976
2018-04-09 $25.85 $26.55 $25.45 $25.55 $25.55 96,552
2018-04-06 $25.85 $25.95 $24.60 $25.75 $25.75 260,082
2018-04-05 $25.60 $27.45 $25.60 $25.95 $25.95 194,011
2018-04-04 $25.80 $25.85 $25.10 $25.60 $25.60 173,702
2018-04-03 $25.75 $26.45 $25.60 $26.25 $26.25 255,092
2018-04-02 $26.95 $27.20 $25.00 $25.75 $25.75 280,552
2018-03-29 $26.25 $27.50 $25.90 $27.10 $27.10 311,459
2018-03-28 $25.90 $26.55 $25.10 $25.40 $25.40 209,633
2018-03-27 $25.35 $27.60 $25.35 $25.90 $25.90 399,791
2018-03-26 $24.25 $25.45 $23.15 $25.20 $25.20 310,032
2018-03-23 $23.80 $24.75 $23.57 $24.20 $24.20 193,401
2018-03-22 $23.95 $24.48 $22.85 $23.65 $23.65 245,385
2018-03-21 $23.75 $25.35 $23.05 $24.15 $24.15 281,122
2018-03-20 $22.60 $24.05 $22.60 $23.75 $23.75 190,252
2018-03-19 $24.75 $24.75 $22.20 $22.60 $22.60 276,885
2018-03-16 $23.90 $25.30 $23.75 $24.90 $24.90 398,921
2018-03-15 $24.55 $24.90 $23.90 $24.00 $24.00 209,001
2018-03-14 $24.95 $25.85 $24.40 $24.55 $24.55 179,136
2018-03-13 $25.25 $25.85 $24.80 $24.95 $24.95 173,872
2018-03-12 $26.60 $26.95 $24.85 $25.00 $25.00 253,862
2018-03-09 $27.40 $27.95 $26.55 $26.70 $26.70 219,489
2018-03-08 $27.95 $28.00 $27.10 $27.35 $27.35 187,267
2018-03-07 $27.45 $28.40 $27.10 $28.10 $28.10 288,243
2018-03-06 $27.20 $27.98 $27.00 $27.55 $27.55 180,261
2018-03-05 $27.85 $28.35 $27.00 $27.20 $27.20 185,352
2018-03-02 $28.15 $28.40 $27.30 $28.00 $28.00 250,232
2018-03-01 $28.15 $29.20 $27.95 $28.45 $28.45 230,027
2018-02-28 $27.60 $30.05 $27.50 $28.10 $28.10 278,986
2018-02-27 $28.00 $28.45 $27.25 $27.60 $27.60 210,430
2018-02-26 $27.50 $28.50 $27.30 $27.95 $27.95 270,304
2018-02-23 $27.15 $28.00 $26.90 $27.50 $27.50 247,950
2018-02-22 $27.70 $28.60 $26.95 $27.05 $27.05 285,820
2018-02-21 $27.70 $29.00 $27.50 $27.70 $27.70 386,904
2018-02-20 $30.30 $30.30 $27.30 $27.55 $27.55 424,622
2018-02-16 $26.70 $30.70 $25.80 $30.30 $30.30 1,442,426
2018-02-15 $31.65 $32.00 $30.20 $30.55 $30.55 288,539
2018-02-14 $30.35 $32.45 $30.35 $31.55 $31.55 371,808
2018-02-13 $29.90 $31.45 $29.20 $30.85 $30.85 371,320
2018-02-12 $27.50 $31.20 $27.50 $30.90 $30.90 703,871
2018-02-09 $23.95 $28.55 $23.50 $27.55 $27.55 795,616
2018-02-08 $21.90 $23.85 $16.85 $23.05 $23.05 436,795
2018-02-07 $20.50 $21.32 $19.70 $20.00 $20.00 173,600
2018-02-06 $18.70 $20.80 $18.50 $20.45 $20.45 236,601
2018-02-05 $17.90 $19.45 $17.80 $18.65 $18.65 171,425
2018-02-02 $17.30 $18.95 $17.30 $18.20 $18.20 156,843
2018-02-01 $17.55 $18.00 $17.20 $17.70 $17.70 99,539
2018-01-31 $18.10 $18.10 $16.75 $17.55 $17.55 156,375
2018-01-30 $17.60 $18.00 $17.11 $17.85 $17.85 103,894
2018-01-29 $18.20 $18.55 $17.30 $17.80 $17.80 174,967
2018-01-26 $18.60 $18.60 $17.90 $18.35 $18.35 90,214
2018-01-25 $18.45 $18.60 $17.90 $18.45 $18.45 126,373
2018-01-24 $18.60 $18.85 $18.30 $18.40 $18.40 125,481
2018-01-23 $18.45 $18.93 $18.30 $18.70 $18.70 174,499
2018-01-22 $18.00 $18.40 $17.70 $18.35 $18.35 346,571
2018-01-19 $19.00 $19.00 $17.65 $18.00 $18.00 267,216
2018-01-18 $18.75 $19.35 $18.40 $18.95 $18.95 178,610
2018-01-17 $19.15 $20.00 $18.50 $18.65 $18.65 516,521
2018-01-16 $21.35 $21.60 $16.15 $19.05 $19.05 644,266
2018-01-12 $24.00 $24.20 $21.05 $21.35 $21.35 221,772
2018-01-11 $22.20 $24.05 $22.20 $24.05 $24.05 210,673
2018-01-10 $21.70 $22.20 $21.35 $22.10 $22.10 108,145
2018-01-09 $22.35 $22.35 $21.70 $21.75 $21.75 94,643
2018-01-08 $23.00 $23.05 $21.65 $22.30 $22.30 158,483
2018-01-05 $20.00 $23.25 $19.65 $22.95 $22.95 300,722
2018-01-04 $20.10 $20.25 $19.85 $20.00 $20.00 88,868
2018-01-03 $19.75 $20.10 $19.50 $20.10 $20.10 150,301
2018-01-02 $19.85 $20.10 $19.30 $19.80 $19.80 147,411
2017-12-29 $20.00 $20.10 $19.40 $19.75 $19.75 82,646
2017-12-28 $19.75 $20.25 $19.50 $20.00 $20.00 94,740
2017-12-27 $20.10 $20.54 $19.25 $19.65 $19.65 115,410
2017-12-26 $19.40 $20.40 $19.34 $20.10 $20.10 94,032
2017-12-22 $19.15 $19.70 $19.05 $19.40 $19.40 120,960
2017-12-21 $19.18 $19.90 $18.20 $19.05 $19.05 244,943
2017-12-20 $17.90 $20.35 $17.30 $19.35 $19.35 588,811
2017-12-19 $15.00 $17.45 $14.80 $17.35 $17.35 629,991
2017-12-18 $13.60 $14.40 $13.40 $14.10 $14.10 410,544
2017-12-15 $13.65 $13.76 $13.00 $13.40 $13.40 290,983
2017-12-14 $13.40 $13.40 $13.00 $13.05 $13.05 59,061
2017-12-13 $13.40 $13.80 $13.20 $13.25 $13.25 95,002
2017-12-12 $13.50 $13.60 $13.20 $13.40 $13.40 120,838
2017-12-11 $13.90 $13.90 $13.40 $13.45 $13.45 87,063
2017-12-08 $13.95 $14.15 $13.75 $13.95 $13.95 127,716
2017-12-07 $13.30 $14.05 $13.15 $13.85 $13.85 117,265
2017-12-06 $13.60 $13.60 $13.13 $13.30 $13.30 36,587
2017-12-05 $13.50 $13.80 $13.40 $13.70 $13.70 53,125
2017-12-04 $14.20 $14.20 $13.30 $13.55 $13.55 93,404
2017-12-01 $13.05 $14.35 $13.05 $14.05 $14.05 142,871
2017-11-30 $12.75 $13.50 $12.75 $13.15 $13.15 80,658
2017-11-29 $12.80 $13.00 $12.47 $12.70 $12.70 37,115
2017-11-28 $13.60 $13.75 $12.25 $12.80 $12.80 172,065
2017-11-27 $13.50 $13.95 $13.50 $13.70 $13.70 80,816
2017-11-24 $13.20 $13.60 $13.15 $13.60 $13.60 61,890
2017-11-22 $13.55 $13.65 $12.70 $13.10 $13.10 163,862
2017-11-21 $12.85 $13.65 $12.85 $13.15 $13.15 120,656
2017-11-20 $14.40 $14.80 $11.80 $12.95 $12.95 321,585
2017-11-17 $12.65 $14.80 $12.65 $14.65 $14.65 98,662
2017-11-16 $14.60 $15.25 $12.75 $12.85 $12.85 204,107
2017-11-15 $14.90 $14.95 $14.50 $14.70 $14.70 125,287
2017-11-14 $14.90 $15.30 $14.40 $15.00 $15.00 180,711
2017-11-13 $13.70 $15.15 $13.70 $14.75 $14.75 235,368
2017-11-10 $13.95 $14.05 $13.50 $13.70 $13.70 118,820
2017-11-09 $13.90 $14.20 $13.45 $13.80 $13.80 141,152
2017-11-08 $14.50 $14.75 $13.95 $14.05 $14.05 151,235
2017-11-07 $14.15 $14.90 $13.75 $14.55 $14.55 288,006
2017-11-06 $13.90 $14.85 $12.45 $14.05 $14.05 409,715
2017-11-03 $11.95 $13.90 $11.60 $13.80 $13.80 380,108
2017-11-02 $8.00 $11.95 $8.00 $11.95 $11.95 717,736
2017-11-01 $7.90 $8.10 $7.65 $7.80 $7.80 57,413
2017-10-31 $7.75 $7.90 $7.75 $7.80 $7.80 41,786
2017-10-30 $7.75 $8.10 $7.65 $7.70 $7.70 22,183
2017-10-27 $7.85 $8.10 $7.55 $7.75 $7.75 24,209
2017-10-26 $7.75 $8.15 $7.60 $7.80 $7.80 51,019
2017-10-25 $8.45 $8.45 $7.65 $7.70 $7.70 55,130
2017-10-24 $8.25 $8.40 $8.10 $8.35 $8.35 23,058
2017-10-23 $8.50 $8.55 $8.10 $8.15 $8.15 42,575
2017-10-20 $8.90 $8.90 $8.40 $8.50 $8.50 58,492
2017-10-19 $8.75 $9.00 $8.75 $8.90 $8.90 61,749
2017-10-18 $8.75 $8.95 $8.75 $8.85 $8.85 3,893
2017-10-17 $8.85 $9.10 $8.55 $8.75 $8.75 70,000
2017-10-16 $9.05 $9.30 $8.75 $8.90 $8.90 109,269
2017-10-13 $8.90 $9.35 $8.85 $8.95 $8.95 72,038
2017-10-12 $9.45 $9.50 $8.85 $9.00 $9.00 104,653
2017-10-11 $9.20 $9.40 $9.05 $9.40 $9.40 103,211
2017-10-10 $9.30 $9.45 $8.70 $9.20 $9.20 277,941
2017-10-09 $8.95 $9.40 $8.25 $9.30 $9.30 97,963
2017-10-06 $9.15 $9.15 $8.55 $8.85 $8.85 68,425
2017-10-05 $9.25 $9.35 $9.05 $9.10 $9.10 46,055
2017-10-04 $9.50 $9.50 $9.20 $9.25 $9.25 43,575
2017-10-03 $9.25 $9.40 $9.25 $9.30 $9.30 38,352
2017-10-02 $9.35 $9.35 $9.10 $9.30 $9.30 34,744
2017-09-29 $8.95 $9.60 $8.95 $9.51 $9.51 57,955
2017-09-28 $9.40 $9.60 $9.30 $9.40 $9.40 55,570
2017-09-27 $9.35 $9.57 $9.20 $9.40 $9.40 121,604
2017-09-26 $9.25 $9.40 $9.15 $9.35 $9.35 89,643
2017-09-25 $9.15 $9.40 $8.70 $9.25 $9.25 182,522
2017-09-22 $9.55 $9.65 $9.25 $9.35 $9.35 39,463
2017-09-21 $9.65 $9.85 $9.40 $9.60 $9.60 58,592
2017-09-20 $9.85 $9.85 $9.60 $9.65 $9.65 44,296
2017-09-19 $9.75 $9.85 $9.55 $9.75 $9.75 75,069
2017-09-18 $9.45 $9.70 $9.32 $9.70 $9.70 97,150
2017-09-15 $9.30 $9.40 $8.95 $9.40 $9.40 115,925
2017-09-14 $9.20 $9.30 $9.05 $9.25 $9.25 71,343
2017-09-13 $8.65 $9.50 $8.65 $9.10 $9.10 146,914
2017-09-12 $8.15 $8.85 $8.00 $8.65 $8.65 84,967
2017-09-11 $7.70 $8.20 $7.62 $8.15 $8.15 59,667
2017-09-08 $8.25 $8.25 $7.70 $7.75 $7.75 61,216
2017-09-07 $8.25 $8.30 $7.90 $8.20 $8.20 55,537
2017-09-06 $8.30 $8.35 $7.90 $8.20 $8.20 69,047
2017-09-05 $7.70 $8.50 $7.55 $8.40 $8.40 166,342
2017-09-01 $7.65 $7.95 $7.35 $7.65 $7.65 83,957
2017-08-31 $7.25 $7.40 $7.10 $7.35 $7.35 43,853
2017-08-30 $7.05 $7.25 $6.95 $7.25 $7.25 38,458
2017-08-29 $7.00 $7.20 $6.55 $7.10 $7.10 101,463
2017-08-28 $7.20 $7.30 $6.60 $7.05 $7.05 103,173
2017-08-25 $6.05 $7.20 $6.05 $7.00 $7.00 153,139
2017-08-24 $6.15 $6.20 $6.00 $6.10 $6.10 41,381
2017-08-23 $5.60 $6.22 $5.55 $6.15 $6.15 94,217
2017-08-22 $5.30 $5.70 $5.30 $5.60 $5.60 77,232
2017-08-21 $5.25 $5.50 $5.25 $5.35 $5.35 57,595
2017-08-18 $5.15 $5.35 $5.14 $5.30 $5.30 15,866
2017-08-17 $5.25 $5.40 $5.05 $5.25 $5.25 34,862
2017-08-16 $5.20 $5.35 $5.10 $5.30 $5.30 43,864
2017-08-15 $5.20 $5.35 $5.05 $5.20 $5.20 55,550
2017-08-14 $5.35 $5.35 $4.60 $5.25 $5.25 147,864
2017-08-11 $5.40 $5.40 $4.85 $5.40 $5.40 131,271
2017-08-10 $5.75 $5.75 $5.20 $5.44 $5.44 193,460
2017-08-09 $5.50 $5.70 $4.85 $5.70 $5.70 181,582
2017-08-08 $4.30 $5.35 $4.26 $5.25 $5.25 266,700
2017-08-07 $4.35 $4.45 $4.30 $4.35 $4.35 34,548
2017-08-04 $4.45 $4.45 $4.25 $4.40 $4.40 84,993
2017-08-03 $3.65 $4.35 $3.60 $4.30 $4.30 156,733
2017-08-02 $3.40 $3.55 $3.40 $3.55 $3.55 16,748
2017-08-01 $3.55 $3.65 $3.40 $3.48 $3.48 24,946
2017-07-31 $3.65 $3.65 $3.46 $3.55 $3.55 25,333
2017-07-28 $3.60 $3.70 $3.60 $3.70 $3.70 27,186
2017-07-27 $3.75 $3.75 $3.55 $3.63 $3.63 15,799
2017-07-26 $3.55 $3.70 $3.45 $3.70 $3.70 24,673
2017-07-25 $3.49 $3.75 $3.40 $3.55 $3.55 81,630
2017-07-24 $3.35 $3.45 $3.35 $3.45 $3.45 34,310
2017-07-21 $3.25 $3.40 $3.20 $3.35 $3.35 23,959
2017-07-20 $3.30 $3.40 $3.25 $3.30 $3.30 44,901
2017-07-19 $3.45 $3.45 $3.30 $3.30 $3.30 73,435
2017-07-18 $3.50 $3.50 $3.35 $3.35 $3.35 43,504
2017-07-17 $3.65 $3.65 $3.45 $3.45 $3.45 48,250
2017-07-14 $3.65 $3.70 $3.60 $3.60 $3.60 78,475
2017-07-13 $3.70 $3.75 $3.65 $3.65 $3.65 17,323
2017-07-12 $3.70 $3.74 $3.65 $3.65 $3.65 51,389
2017-07-11 $3.70 $3.80 $3.65 $3.65 $3.65 67,454
2017-07-10 $3.95 $4.05 $3.60 $3.75 $3.75 97,953
2017-07-07 $4.10 $4.10 $3.80 $3.85 $3.85 102,931
2017-07-06 $4.25 $4.30 $4.10 $4.15 $4.15 32,506
2017-07-05 $4.35 $4.40 $4.25 $4.25 $4.25 8,408
2017-07-03 $4.40 $4.40 $4.35 $4.40 $4.40 9,861
2017-06-30 $4.25 $4.40 $4.25 $4.35 $4.35 11,037
2017-06-29 $4.35 $4.40 $4.20 $4.35 $4.35 13,410
2017-06-28 $4.30 $4.35 $4.25 $4.30 $4.30 7,656
2017-06-27 $4.31 $4.40 $4.25 $4.30 $4.30 8,061
2017-06-26 $4.30 $4.40 $4.25 $4.25 $4.25 65,800
2017-06-23 $4.30 $4.40 $4.25 $4.25 $4.25 20,400
2017-06-22 $4.30 $4.35 $4.25 $4.25 $4.25 20,884
2017-06-21 $4.25 $4.35 $4.20 $4.20 $4.20 14,983
2017-06-20 $4.25 $4.40 $4.20 $4.30 $4.30 49,172
2017-06-19 $4.25 $4.40 $4.20 $4.25 $4.25 85,334
2017-06-16 $4.33 $4.40 $4.20 $4.25 $4.25 20,344
2017-06-15 $4.35 $4.35 $4.25 $4.25 $4.25 44,615
2017-06-14 $4.45 $4.45 $4.30 $4.40 $4.40 13,821
2017-06-13 $4.36 $4.50 $4.36 $4.45 $4.45 6,009
2017-06-12 $4.40 $4.45 $4.35 $4.45 $4.45 24,760
2017-06-09 $4.35 $4.50 $4.25 $4.40 $4.40 38,910
2017-06-08 $4.20 $4.40 $4.20 $4.35 $4.35 32,827
2017-06-07 $4.36 $4.40 $4.25 $4.25 $4.25 8,705
2017-06-06 $4.35 $4.45 $4.25 $4.25 $4.25 31,420
2017-06-05 $4.35 $4.40 $4.35 $4.35 $4.35 104
2017-06-02 $4.35 $4.40 $4.35 $4.35 $4.35 65
2017-06-01 $4.40 $4.40 $4.25 $4.40 $4.40 14,393
2017-05-31 $4.25 $4.45 $4.25 $4.45 $4.45 22,285
2017-05-30 $4.40 $4.40 $4.20 $4.25 $4.25 36,982
2017-05-26 $4.40 $4.45 $4.30 $4.45 $4.45 44,309
2017-05-25 $4.65 $4.65 $4.35 $4.45 $4.45 28,614
2017-05-24 $4.65 $4.70 $4.50 $4.70 $4.70 25,110
2017-05-23 $4.60 $4.75 $4.50 $4.60 $4.60 27,755
2017-05-22 $4.45 $4.70 $4.45 $4.65 $4.65 24,739
2017-05-19 $4.35 $4.55 $4.35 $4.50 $4.50 26,535
2017-05-18 $4.35 $4.45 $4.30 $4.30 $4.30 24,692
2017-05-17 $4.60 $4.60 $4.35 $4.35 $4.35 35,952
2017-05-16 $4.50 $4.65 $4.40 $4.65 $4.65 22,544
2017-05-15 $4.45 $4.50 $4.30 $4.50 $4.50 31,312
2017-05-12 $4.35 $4.45 $4.30 $4.40 $4.40 10,188
2017-05-11 $4.50 $4.50 $4.25 $4.35 $4.35 35,245
2017-05-10 $4.35 $4.50 $4.35 $4.45 $4.45 33,814
2017-05-09 $4.25 $4.35 $4.20 $4.25 $4.25 41,249
2017-05-08 $4.35 $4.36 $4.20 $4.25 $4.25 20,482
2017-05-05 $4.25 $4.40 $4.17 $4.35 $4.35 31,294
2017-05-04 $4.35 $4.38 $4.20 $4.25 $4.25 74,146
2017-05-03 $4.25 $4.45 $4.25 $4.30 $4.30 34,073
2017-05-02 $4.15 $4.20 $4.15 $4.18 $4.18 33,071
2017-05-01 $4.35 $4.35 $4.15 $4.22 $4.22 23,535
2017-04-28 $4.40 $4.50 $4.25 $4.30 $4.30 19,933
2017-04-27 $4.55 $4.60 $4.25 $4.35 $4.35 32,793
2017-04-26 $4.30 $4.55 $4.30 $4.55 $4.55 65,562
2017-04-25 $4.15 $4.30 $4.15 $4.30 $4.30 33,327
2017-04-24 $4.25 $4.30 $4.10 $4.15 $4.15 70,402
2017-04-21 $4.15 $4.25 $4.15 $4.20 $4.20 41,166
2017-04-20 $4.20 $4.24 $4.15 $4.15 $4.15 63,121
2017-04-19 $4.15 $4.25 $4.15 $4.15 $4.15 43,069
2017-04-18 $4.25 $4.35 $4.15 $4.15 $4.15 16,056
2017-04-17 $4.30 $4.40 $4.15 $4.25 $4.25 47,227
2017-04-13 $4.50 $4.55 $4.30 $4.30 $4.30 68,566
2017-04-12 $4.60 $4.65 $4.50 $4.55 $4.55 12,358
2017-04-11 $4.70 $4.70 $4.60 $4.65 $4.65 39,989
2017-04-10 $4.50 $4.75 $4.50 $4.70 $4.70 47,885
2017-04-07 $4.70 $4.70 $4.45 $4.55 $4.55 90,753
2017-04-06 $4.55 $4.65 $4.50 $4.65 $4.65 13,459
2017-04-05 $4.60 $4.65 $4.53 $4.55 $4.55 25,118
2017-04-04 $4.70 $4.75 $4.55 $4.60 $4.60 115,476
2017-04-03 $4.85 $4.85 $4.65 $4.65 $4.65 43,769
2017-03-31 $4.65 $4.90 $4.65 $4.85 $4.85 22,944
2017-03-30 $4.70 $4.85 $4.68 $4.75 $4.75 64,133
2017-03-29 $4.55 $4.75 $4.45 $4.75 $4.75 28,534
2017-03-28 $4.50 $4.60 $4.45 $4.55 $4.55 16,130
2017-03-27 $4.50 $4.60 $4.40 $4.50 $4.50 25,936
2017-03-24 $4.70 $4.75 $4.55 $4.60 $4.60 25,048
2017-03-23 $4.55 $4.70 $4.35 $4.65 $4.65 40,367
2017-03-22 $4.55 $4.65 $4.30 $4.50 $4.50 77,191
2017-03-21 $4.85 $4.89 $4.55 $4.55 $4.55 69,277
2017-03-20 $5.15 $5.20 $4.75 $4.75 $4.75 64,630
2017-03-17 $4.80 $5.20 $4.70 $5.20 $5.20 157,231
2017-03-16 $4.65 $4.80 $4.60 $4.75 $4.75 47,443
2017-03-15 $4.55 $4.65 $4.35 $4.65 $4.65 50,892
2017-03-14 $4.50 $4.53 $4.25 $4.50 $4.50 74,778
2017-03-13 $4.55 $4.55 $4.45 $4.50 $4.50 48,218
2017-03-10 $4.65 $4.68 $4.45 $4.50 $4.50 65,721
2017-03-09 $4.60 $4.75 $4.40 $4.65 $4.65 1,478
2017-03-08 $4.65 $4.70 $4.45 $4.60 $4.60 1,702
2017-03-07 $4.75 $4.75 $4.60 $4.65 $4.65 73,680
2017-03-06 $4.80 $4.80 $4.63 $4.70 $4.70 69,567
2017-03-03 $4.90 $4.97 $4.75 $4.80 $4.80 63,807
2017-03-02 $4.90 $4.90 $4.70 $4.80 $4.80 85,484
2017-03-01 $5.45 $5.45 $4.80 $4.90 $4.90 80,078
2017-02-28 $5.50 $5.50 $5.15 $5.35 $5.35 188,161
2017-02-27 $4.95 $5.45 $4.75 $5.40 $5.40 257,940
2017-02-24 $4.70 $4.97 $4.60 $4.90 $4.90 195,253
2017-02-23 $4.70 $4.75 $4.50 $4.70 $4.70 105,129
2017-02-22 $4.75 $4.80 $4.65 $4.65 $4.65 105,305
2017-02-21 $4.70 $4.85 $4.70 $4.75 $4.75 46,803
2017-02-17 $4.90 $4.90 $4.55 $4.75 $4.75 200,884
2017-02-16 $4.55 $4.90 $4.45 $4.85 $4.85 114,396
2017-02-15 $4.55 $4.75 $4.50 $4.50 $4.50 138,130
2017-02-14 $5.00 $5.05 $4.50 $4.60 $4.60 265,439
2017-02-13 $5.40 $5.40 $4.95 $5.00 $5.00 154,036
2017-02-10 $5.45 $5.55 $5.30 $5.40 $5.40 92,090
2017-02-09 $4.80 $5.40 $3.87 $5.40 $5.40 2,815
2017-02-08 $5.10 $5.15 $4.85 $5.00 $5.00 154,198
2017-02-07 $5.40 $5.45 $5.00 $5.05 $5.05 174,716
2017-02-06 $5.50 $5.60 $5.25 $5.40 $5.40 134,518
2017-02-03 $5.60 $5.70 $5.40 $5.50 $5.50 106,574
2017-02-02 $5.70 $5.75 $5.50 $5.55 $5.55 81,674
2017-02-01 $5.90 $6.00 $5.65 $5.65 $5.65 92,322
2017-01-31 $5.80 $5.80 $5.65 $5.80 $5.80 77,104
2017-01-30 $5.70 $5.85 $5.60 $5.70 $5.70 105,919
2017-01-27 $6.00 $6.15 $5.85 $5.85 $5.85 69,778
2017-01-26 $6.15 $6.30 $6.00 $6.00 $6.00 117,287
2017-01-25 $5.65 $6.15 $5.65 $6.04 $6.04 246,869
2017-01-24 $5.75 $5.75 $5.65 $5.65 $5.65 82,989
2017-01-23 $5.75 $5.75 $5.65 $5.70 $5.70 44,888
2017-01-20 $5.70 $5.74 $5.60 $5.65 $5.65 54,333
2017-01-19 $5.65 $5.80 $5.65 $5.65 $5.65 30,014
2017-01-18 $5.75 $5.80 $5.60 $5.65 $5.65 105,794
2017-01-17 $5.65 $5.95 $5.50 $5.70 $5.70 118,122
2017-01-13 $5.60 $5.80 $5.50 $5.70 $5.70 44,108
2017-01-12 $5.75 $5.85 $5.50 $5.60 $5.60 85,435
2017-01-11 $5.75 $5.85 $5.39 $5.70 $5.70 120,824
2017-01-10 $5.65 $5.80 $5.60 $5.75 $5.75 131,543
2017-01-09 $5.70 $5.85 $5.65 $5.65 $5.65 179,411
2017-01-06 $5.75 $5.95 $5.65 $5.75 $5.75 178,045
2017-01-05 $5.75 $5.95 $5.75 $5.80 $5.80 116,375
2017-01-04 $5.55 $6.00 $5.55 $5.75 $5.75 205,861
2017-01-03 $6.10 $6.10 $5.55 $5.60 $5.60 263,314
2016-12-30 $5.80 $6.25 $5.65 $6.00 $6.00 178,142
2016-12-29 $6.10 $6.25 $5.80 $5.95 $5.95 191,597
2016-12-28 $6.60 $6.68 $6.00 $6.20 $6.20 238,299
2016-12-27 $6.70 $6.95 $6.60 $6.65 $6.65 88,720
2016-12-23 $6.65 $6.95 $6.65 $6.70 $6.70 69,765
2016-12-22 $6.60 $6.95 $6.50 $6.80 $6.80 113,472
2016-12-21 $7.00 $7.05 $6.35 $6.65 $6.65 220,705
2016-12-20 $7.10 $7.20 $6.95 $7.05 $7.05 102,363
2016-12-19 $7.05 $7.30 $7.00 $7.15 $7.15 90,094
2016-12-16 $7.30 $7.35 $7.05 $7.05 $7.05 115,478
2016-12-15 $7.25 $7.50 $7.20 $7.30 $7.30 77,701
2016-12-14 $7.45 $7.60 $7.25 $7.35 $7.35 84,477
2016-12-13 $7.75 $7.90 $7.40 $7.55 $7.55 80,252
2016-12-12 $8.25 $8.40 $7.60 $7.75 $7.75 105,639
2016-12-09 $7.65 $8.05 $7.45 $7.90 $7.90 98,669
2016-12-08 $7.75 $7.75 $7.40 $7.70 $7.70 85,094
2016-12-07 $7.60 $7.75 $7.45 $7.65 $7.65 53,708
2016-12-06 $7.55 $7.70 $7.40 $7.60 $7.60 62,168
2016-12-05 $7.25 $7.80 $7.25 $7.75 $7.75 91,390
2016-12-02 $8.05 $8.05 $7.25 $7.30 $7.30 56,629
2016-12-01 $7.45 $8.15 $7.45 $7.95 $7.95 130,132
2016-11-30 $7.50 $7.60 $7.21 $7.40 $7.40 93,235
2016-11-29 $7.10 $7.10 $6.65 $6.91 $6.91 55,943
2016-11-28 $7.21 $7.30 $7.10 $7.20 $7.20 25,865
2016-11-25 $7.20 $7.30 $7.10 $7.24 $7.24 25,200
2016-11-23 $7.40 $7.40 $7.25 $7.30 $7.30 37,313
2016-11-22 $7.40 $7.55 $7.05 $7.40 $7.40 56,969
2016-11-21 $7.60 $7.70 $7.15 $7.40 $7.40 106,186
2016-11-18 $7.45 $7.50 $7.15 $7.35 $7.35 65,777
2016-11-17 $8.30 $8.30 $7.35 $7.45 $7.45 78,712
2016-11-16 $8.15 $8.40 $7.90 $8.20 $8.20 52,606
2016-11-15 $7.35 $8.35 $7.25 $8.10 $8.10 81,056
2016-11-14 $7.25 $7.70 $7.25 $7.29 $7.29 99,674
2016-11-11 $7.25 $7.30 $7.00 $7.25 $7.25 40,394
2016-11-10 $6.45 $7.35 $6.35 $7.30 $7.30 132,265
2016-11-09 $6.50 $6.75 $6.45 $6.50 $6.50 43,095
2016-11-08 $6.45 $6.50 $6.35 $6.50 $6.50 47,103
2016-11-07 $6.45 $6.74 $6.45 $6.45 $6.45 75,383
2016-11-04 $6.30 $6.50 $6.30 $6.35 $6.35 61,251
2016-11-03 $6.50 $7.10 $6.25 $6.40 $6.40 143,604
2016-11-02 $6.15 $6.35 $6.00 $6.20 $6.20 57,458
2016-11-01 $6.00 $6.35 $5.90 $6.30 $6.30 61,444
2016-10-31 $6.35 $6.40 $5.85 $5.90 $5.90 55,646
2016-10-28 $6.10 $6.45 $6.10 $6.45 $6.45 39,847
2016-10-27 $6.30 $6.30 $6.05 $6.15 $6.15 23,785
2016-10-26 $6.25 $6.35 $6.15 $6.25 $6.25 17,032
2016-10-25 $6.45 $6.54 $6.25 $6.25 $6.25 22,152
2016-10-24 $6.35 $6.60 $6.35 $6.45 $6.45 33,582
2016-10-21 $6.55 $6.60 $6.30 $6.35 $6.35 38,204
2016-10-20 $6.45 $6.55 $6.20 $6.50 $6.50 46,656
2016-10-19 $6.05 $6.59 $6.00 $6.40 $6.40 129,784
2016-10-18 $6.00 $6.00 $5.85 $5.93 $5.93 11,573
2016-10-17 $5.95 $6.00 $5.88 $5.90 $5.90 15,643
2016-10-14 $6.17 $6.17 $5.93 $6.00 $6.00 31,909
2016-10-13 $6.30 $6.30 $6.10 $6.15 $6.15 20,484
2016-10-12 $6.40 $6.40 $6.18 $6.33 $6.33 22,247
2016-10-11 $6.80 $6.82 $6.31 $6.40 $6.40 46,340
2016-10-10 $6.56 $6.79 $6.46 $6.76 $6.76 33,027
2016-10-07 $6.84 $6.87 $6.40 $6.45 $6.45 55,799
2016-10-06 $6.69 $6.89 $6.69 $6.78 $6.78 70,523
2016-10-05 $6.58 $6.80 $6.56 $6.64 $6.64 83,100
2016-10-04 $6.70 $6.84 $6.31 $6.54 $6.54 121,126
2016-10-03 $6.85 $6.99 $6.66 $6.70 $6.70 84,720
2016-09-30 $6.57 $6.98 $6.57 $6.85 $6.85 85,237
2016-09-29 $6.15 $6.83 $6.15 $6.51 $6.51 91,398
2016-09-28 $5.95 $6.17 $5.71 $6.14 $6.14 54,995
2016-09-27 $5.88 $5.96 $5.51 $5.90 $5.90 83,819
2016-09-26 $5.78 $5.98 $5.78 $5.95 $5.95 42,330
2016-09-23 $5.93 $5.93 $5.56 $5.87 $5.87 76,122
2016-09-22 $5.62 $5.95 $5.62 $5.93 $5.93 59,118
2016-09-21 $5.78 $5.80 $5.53 $5.73 $5.73 93,625
2016-09-20 $5.91 $5.91 $5.69 $5.70 $5.70 25,746
2016-09-19 $5.96 $6.05 $5.85 $5.92 $5.92 25,530
2016-09-16 $5.94 $5.94 $5.63 $5.79 $5.79 43,445
2016-09-15 $5.94 $6.05 $5.76 $6.01 $6.01 28,328
2016-09-14 $5.70 $5.97 $5.62 $5.91 $5.91 30,038
2016-09-13 $6.00 $6.03 $5.67 $5.71 $5.71 23,348
2016-09-12 $6.02 $6.23 $5.95 $6.03 $6.03 46,428
2016-09-09 $5.51 $6.19 $5.51 $6.10 $6.10 83,598
2016-09-08 $5.78 $5.78 $5.61 $5.63 $5.63 94,063
2016-09-07 $5.75 $5.88 $5.72 $5.73 $5.73 33,122
2016-09-06 $5.74 $5.95 $5.63 $5.66 $5.66 52,860
2016-09-02 $5.63 $5.85 $5.63 $5.71 $5.71 19,811
2016-09-01 $5.82 $5.83 $5.53 $5.66 $5.66 58,127
2016-08-31 $5.96 $5.96 $5.72 $5.84 $5.84 26,271
2016-08-30 $6.03 $6.05 $5.83 $5.98 $5.98 96,027
2016-08-29 $6.08 $6.15 $5.90 $6.04 $6.04 37,965
2016-08-26 $5.90 $6.08 $5.81 $6.07 $6.07 33,724
2016-08-25 $5.71 $5.96 $5.65 $5.91 $5.91 38,546
2016-08-24 $5.84 $5.85 $5.69 $5.74 $5.74 12,607
2016-08-23 $5.70 $5.90 $5.65 $5.87 $5.87 35,984
2016-08-22 $5.69 $5.84 $5.52 $5.73 $5.73 20,189
2016-08-19 $5.83 $5.93 $5.67 $5.76 $5.76 22,632
2016-08-18 $5.74 $5.90 $5.61 $5.87 $5.87 40,050
2016-08-17 $5.72 $5.83 $5.48 $5.72 $5.72 30,440
2016-08-16 $5.73 $5.85 $5.50 $5.72 $5.72 55,121
2016-08-15 $5.28 $5.90 $5.28 $5.73 $5.73 59,869
2016-08-12 $5.25 $5.48 $5.20 $5.28 $5.28 45,704
2016-08-11 $5.20 $5.39 $5.12 $5.32 $5.32 39,026
2016-08-10 $5.34 $5.57 $5.11 $5.19 $5.19 45,964
2016-08-09 $5.51 $5.79 $5.30 $5.34 $5.34 55,709
2016-08-08 $5.60 $5.98 $5.57 $5.62 $5.62 73,495
2016-08-05 $5.52 $5.53 $5.22 $5.48 $5.48 93,893
2016-08-04 $6.08 $6.19 $5.41 $5.51 $5.51 135,052
2016-08-03 $4.85 $5.05 $4.77 $4.98 $4.98 38,886
2016-08-02 $4.94 $5.11 $4.73 $4.84 $4.84 51,657
2016-08-01 $5.00 $5.00 $4.79 $4.83 $4.83 33,994
2016-07-29 $4.74 $5.08 $4.73 $5.01 $5.01 55,610
2016-07-28 $5.00 $5.11 $4.81 $4.89 $4.89 57,036
2016-07-27 $5.33 $5.48 $5.00 $5.04 $5.04 77,127
2016-07-26 $5.17 $5.37 $5.17 $5.25 $5.25 35,567
2016-07-25 $5.58 $5.58 $5.23 $5.27 $5.27 73,434
2016-07-22 $5.59 $5.68 $5.50 $5.55 $5.55 29,982
2016-07-21 $5.77 $5.99 $5.50 $5.53 $5.53 41,828
2016-07-20 $5.75 $5.87 $5.65 $5.74 $5.74 50,835
2016-07-19 $6.07 $6.09 $5.75 $5.76 $5.76 57,918
2016-07-18 $6.07 $6.15 $5.99 $6.09 $6.09 30,393
2016-07-15 $6.16 $6.23 $6.02 $6.13 $6.13 54,132
2016-07-14 $6.21 $6.38 $6.14 $6.16 $6.16 51,610
2016-07-13 $6.36 $6.60 $6.09 $6.11 $6.11 94,592
2016-07-12 $6.27 $6.59 $6.19 $6.41 $6.41 75,566
2016-07-11 $6.20 $6.33 $6.03 $6.12 $6.12 79,191
2016-07-08 $6.27 $6.41 $6.13 $6.17 $6.17 51,768
2016-07-07 $6.38 $6.71 $6.04 $6.19 $6.19 85,473
2016-07-06 $6.25 $6.52 $6.10 $6.29 $6.29 84,267
2016-07-05 $6.43 $6.50 $6.03 $6.24 $6.24 73,762
2016-07-01 $6.22 $6.68 $6.22 $6.61 $6.61 108,050
2016-06-30 $5.76 $6.25 $5.63 $6.23 $6.23 71,770
2016-06-29 $5.61 $5.88 $5.48 $5.79 $5.79 65,130
2016-06-28 $5.68 $6.01 $5.45 $5.54 $5.54 84,278
2016-06-27 $5.78 $5.90 $5.51 $5.52 $5.52 122,026
2016-06-24 $5.90 $6.16 $5.71 $5.93 $5.93 941,271
2016-06-23 $6.30 $6.48 $6.19 $6.30 $6.30 130,356
2016-06-22 $6.33 $6.35 $6.17 $6.17 $6.17 107,497
2016-06-21 $6.42 $6.49 $6.10 $6.33 $6.33 89,881
2016-06-20 $6.29 $6.81 $6.28 $6.46 $6.46 98,688
2016-06-17 $6.16 $6.37 $6.10 $6.19 $6.19 127,348
2016-06-16 $6.05 $6.14 $5.48 $5.98 $5.98 203,926
2016-06-15 $6.68 $6.74 $6.05 $6.06 $6.06 117,398
2016-06-14 $6.84 $7.12 $6.68 $6.73 $6.73 52,930
2016-06-13 $6.82 $7.29 $6.68 $6.90 $6.90 76,241
2016-06-10 $7.36 $7.38 $6.91 $7.00 $7.00 74,274
2016-06-09 $7.68 $7.77 $7.36 $7.44 $7.44 98,216
2016-06-08 $8.09 $8.27 $7.81 $7.84 $7.84 98,130
2016-06-07 $7.32 $8.13 $7.30 $8.01 $8.01 77,723
2016-06-06 $7.15 $7.31 $7.08 $7.25 $7.25 178,505
2016-06-03 $7.02 $7.13 $6.82 $7.10 $7.10 47,361
2016-06-02 $6.97 $7.12 $6.53 $7.07 $7.07 103,485
2016-06-01 $7.00 $7.16 $6.58 $6.97 $6.97 103,901
2016-05-31 $7.21 $7.27 $6.91 $6.97 $6.97 51,600
2016-05-27 $7.00 $7.24 $7.00 $7.21 $7.21 35,094
2016-05-26 $7.20 $7.44 $6.93 $7.07 $7.07 35,094
2016-05-25 $6.90 $7.24 $6.90 $7.16 $7.16 67,986
2016-05-24 $6.70 $6.98 $6.70 $6.93 $6.93 33,703
2016-05-23 $6.61 $6.95 $6.61 $6.76 $6.76 32,579
2016-05-20 $6.66 $6.81 $6.56 $6.71 $6.71 54,356
2016-05-19 $6.76 $6.77 $6.48 $6.66 $6.66 88,363
2016-05-18 $7.38 $7.75 $6.78 $6.87 $6.87 151,641
2016-05-17 $7.37 $7.60 $7.25 $7.40 $7.40 145,426
2016-05-16 $7.30 $7.50 $7.28 $7.35 $7.35 73,631
2016-05-13 $7.40 $7.70 $7.21 $7.25 $7.25 45,517
2016-05-12 $7.74 $7.85 $7.30 $7.56 $7.56 119,266
2016-05-11 $7.68 $7.86 $7.22 $7.62 $7.62 147,776
2016-05-10 $7.80 $7.89 $7.62 $7.79 $7.79 73,832
2016-05-09 $8.41 $8.41 $7.17 $7.81 $7.81 180,429
2016-05-06 $8.47 $8.62 $8.30 $8.41 $8.41 55,981
2016-05-05 $8.41 $8.91 $8.31 $8.57 $8.57 149,983
2016-05-04 $9.00 $9.37 $8.88 $9.06 $9.06 87,994
2016-05-03 $9.50 $9.51 $8.77 $9.03 $9.03 109,316
2016-05-02 $9.15 $9.65 $8.80 $9.56 $9.56 103,491
2016-04-29 $9.00 $9.23 $8.91 $9.16 $9.16 58,425
2016-04-28 $9.10 $9.23 $8.82 $8.91 $8.91 85,676
2016-04-27 $9.20 $9.50 $9.01 $9.06 $9.06 100,455
2016-04-26 $9.00 $9.38 $8.80 $9.02 $9.02 55,207
2016-04-25 $9.25 $9.30 $8.71 $8.84 $8.84 119,203
2016-04-22 $8.27 $9.45 $8.27 $9.22 $9.22 213,754
2016-04-21 $8.40 $8.63 $8.18 $8.30 $8.30 53,284
2016-04-20 $8.26 $8.62 $8.16 $8.46 $8.46 58,529
2016-04-19 $8.60 $8.74 $8.24 $8.30 $8.30 59,784
2016-04-18 $8.00 $8.47 $7.95 $8.45 $8.45 50,063
2016-04-15 $8.40 $8.55 $8.01 $8.28 $8.28 68,257
2016-04-14 $8.37 $8.58 $8.10 $8.46 $8.46 59,437
2016-04-13 $8.35 $8.87 $8.11 $8.37 $8.37 123,727
2016-04-12 $7.65 $8.50 $7.45 $8.32 $8.32 120,332
2016-04-11 $7.53 $7.82 $7.26 $7.61 $7.61 49,305
2016-04-08 $7.75 $7.92 $7.32 $7.39 $7.39 65,203
2016-04-07 $7.77 $7.88 $7.47 $7.52 $7.52 60,683
2016-04-06 $7.57 $7.85 $7.48 $7.83 $7.83 87,444
2016-04-05 $7.61 $7.75 $7.44 $7.64 $7.64 87,993
2016-04-04 $7.46 $8.03 $7.33 $7.75 $7.75 97,546
2016-04-01 $7.80 $7.87 $7.30 $7.56 $7.56 155,489
2016-03-31 $8.00 $8.26 $7.79 $8.08 $8.08 67,589
2016-03-30 $8.76 $8.94 $8.01 $8.07 $8.07 141,319
2016-03-29 $8.55 $8.82 $8.18 $8.51 $8.51 92,869
2016-03-28 $8.50 $9.02 $8.25 $8.64 $8.64 141,106
2016-03-24 $7.86 $8.33 $7.62 $8.24 $8.24 78,373
2016-03-23 $9.10 $9.12 $7.99 $8.03 $8.03 136,295
2016-03-22 $8.82 $9.50 $8.82 $9.28 $9.28 138,288
2016-03-21 $8.00 $9.42 $8.00 $9.03 $9.03 178,906
2016-03-18 $8.16 $8.39 $7.55 $8.10 $8.10 168,673
2016-03-17 $7.85 $8.45 $7.85 $8.10 $8.10 254,803
2016-03-16 $6.72 $8.07 $6.67 $7.69 $7.69 184,391
2016-03-15 $6.66 $6.99 $6.57 $6.77 $6.77 103,518
2016-03-14 $7.07 $7.21 $6.60 $6.87 $6.87 107,618
2016-03-11 $6.74 $7.25 $6.60 $7.14 $7.14 128,019
2016-03-10 $6.49 $6.74 $6.33 $6.56 $6.56 124,880
2016-03-09 $6.67 $6.83 $6.25 $6.52 $6.52 98,865
2016-03-08 $7.07 $7.07 $6.31 $6.53 $6.53 194,441
2016-03-07 $6.68 $7.92 $6.65 $7.04 $7.04 274,077
2016-03-04 $5.33 $6.90 $5.30 $6.61 $6.61 512,246
2016-03-03 $4.65 $5.56 $4.53 $5.29 $5.29 402,756
2016-03-02 $4.00 $4.70 $3.86 $4.60 $4.60 450,962
2016-03-01 $3.30 $4.90 $3.21 $4.05 $4.05 1,957,701
2016-02-29 $3.23 $3.30 $3.09 $3.10 $3.10 80,688
2016-02-26 $3.20 $3.29 $3.04 $3.26 $3.26 100,816
2016-02-25 $3.15 $3.15 $2.98 $3.03 $3.03 97,364
2016-02-24 $3.13 $3.26 $3.05 $3.14 $3.14 66,647
2016-02-23 $3.48 $3.49 $3.18 $3.21 $3.21 84,772
2016-02-22 $3.55 $4.36 $3.40 $3.43 $3.43 349,202
2016-02-19 $3.72 $3.72 $3.12 $3.31 $3.31 103,301
2016-02-18 $4.11 $4.35 $3.70 $3.75 $3.75 180,926
2016-02-17 $3.03 $4.15 $2.96 $3.96 $3.96 231,823
2016-02-16 $3.44 $3.54 $2.91 $3.03 $3.03 90,315
2016-02-12 $2.70 $3.25 $2.66 $2.99 $2.99 277,596
2016-02-11 $3.36 $3.40 $2.55 $2.71 $2.71 272,536
2016-02-10 $4.49 $4.50 $3.21 $3.36 $3.36 251,628
2016-02-09 $5.80 $5.85 $3.87 $3.92 $3.92 287,663
2016-02-08 $6.18 $6.19 $5.50 $5.85 $5.85 62,270
2016-02-05 $6.06 $7.05 $5.74 $6.21 $6.21 93,862
2016-02-04 $0.37 $0.40 $0.37 $0.38 $5.64 28,672
2016-02-03 $0.36 $0.41 $0.36 $0.37 $5.55 30,764
2016-02-02 $0.42 $0.44 $0.35 $0.36 $5.40 36,237
2016-02-01 $0.43 $0.47 $0.41 $0.45 $6.73 29,207
2016-01-29 $0.40 $0.45 $0.40 $0.45 $6.75 32,868
2016-01-28 $0.40 $0.44 $0.40 $0.41 $6.20 16,726
2016-01-27 $0.34 $0.44 $0.34 $0.38 $5.74 52,074
2016-01-26 $0.34 $0.38 $0.34 $0.36 $5.44 32,459
2016-01-25 $0.34 $0.38 $0.34 $0.35 $5.25 27,314
2016-01-22 $0.38 $0.38 $0.36 $0.37 $5.60 37,165
2016-01-21 $0.30 $0.37 $0.30 $0.35 $5.31 31,518
2016-01-20 $0.34 $0.34 $0.30 $0.30 $4.50 59,223
2016-01-19 $0.38 $0.38 $0.34 $0.34 $5.12 29,888
2016-01-15 $0.37 $0.38 $0.34 $0.34 $5.10 49,451
2016-01-14 $0.38 $0.41 $0.36 $0.39 $5.85 48,373
2016-01-13 $0.47 $0.47 $0.38 $0.38 $5.70 38,216
2016-01-12 $0.45 $0.48 $0.35 $0.36 $5.39 61,980
2016-01-11 $0.44 $0.44 $0.42 $0.43 $6.50 25,403
2016-01-08 $0.45 $0.48 $0.41 $0.41 $6.15 53,794
2016-01-07 $0.49 $0.51 $0.47 $0.47 $7.08 48,077
2016-01-06 $0.50 $0.52 $0.48 $0.49 $7.40 31,246
2016-01-05 $0.49 $0.52 $0.49 $0.50 $7.46 15,167
2016-01-04 $0.52 $0.52 $0.49 $0.50 $7.51 26,453
2015-12-31 $0.51 $0.52 $0.50 $0.50 $7.55 28,538
2015-12-30 $0.50 $0.52 $0.50 $0.50 $7.51 40,351
2015-12-29 $0.50 $0.53 $0.50 $0.52 $7.75 34,318
2015-12-28 $0.49 $0.52 $0.48 $0.51 $7.65 36,500
2015-12-24 $0.55 $0.55 $0.49 $0.50 $7.47 10,398
2015-12-23 $0.49 $0.55 $0.48 $0.55 $8.19 35,141
2015-12-22 $0.50 $0.51 $0.47 $0.49 $7.37 17,514
2015-12-21 $0.49 $0.51 $0.47 $0.49 $7.35 29,273
2015-12-18 $0.49 $0.51 $0.48 $0.49 $7.30 64,109
2015-12-17 $0.48 $0.51 $0.48 $0.49 $7.28 22,902
2015-12-16 $0.47 $0.51 $0.47 $0.50 $7.49 33,412
2015-12-15 $0.44 $0.50 $0.44 $0.48 $7.22 42,864
2015-12-14 $0.43 $0.49 $0.41 $0.44 $6.62 52,587
2015-12-11 $0.44 $0.47 $0.42 $0.42 $6.32 46,582
2015-12-10 $0.45 $0.50 $0.44 $0.48 $7.19 34,466
2015-12-09 $0.43 $0.50 $0.42 $0.46 $6.83 42,290
2015-12-08 $0.42 $0.52 $0.40 $0.43 $6.45 67,387
2015-12-07 $0.49 $0.49 $0.41 $0.46 $6.90 66,696
2015-12-04 $0.51 $0.52 $0.50 $0.51 $7.61 27,554
2015-12-03 $0.50 $0.53 $0.50 $0.51 $7.66 29,705
2015-12-02 $0.53 $0.54 $0.50 $0.51 $7.65 28,643
2015-12-01 $0.54 $0.58 $0.52 $0.54 $8.04 58,632
2015-11-30 $0.58 $0.65 $0.55 $0.56 $8.36 188,349
2015-11-27 $0.58 $0.60 $0.56 $0.58 $8.70 35,631
2015-11-25 $0.67 $0.67 $0.57 $0.62 $9.26 88,875
2015-11-24 $0.65 $0.69 $0.60 $0.66 $9.90 92,601
2015-11-23 $0.55 $0.70 $0.55 $0.66 $9.90 216,728
2015-11-20 $0.47 $0.52 $0.43 $0.52 $7.80 228,409
2015-11-19 $0.40 $0.49 $0.36 $0.45 $6.75 244,240
2015-11-18 $0.33 $0.39 $0.31 $0.39 $5.78 115,382
2015-11-17 $0.31 $0.33 $0.30 $0.33 $4.89 130,817
2015-11-16 $0.33 $0.33 $0.30 $0.30 $4.53 124,253
2015-11-13 $0.34 $0.36 $0.33 $0.33 $4.97 31,897
2015-11-12 $0.35 $0.36 $0.34 $0.34 $5.10 47,832
2015-11-11 $0.34 $0.38 $0.34 $0.36 $5.40 59,061
2015-11-10 $0.34 $0.35 $0.34 $0.35 $5.25 64,900
2015-11-09 $0.37 $0.37 $0.34 $0.35 $5.21 69,272
2015-11-06 $0.37 $0.39 $0.35 $0.37 $5.49 83,429
2015-11-05 $0.37 $0.45 $0.35 $0.36 $5.33 463,452
2015-11-04 $0.43 $0.43 $0.26 $0.26 $3.90 956,138
2015-11-03 $0.40 $0.42 $0.38 $0.42 $6.30 85,680
2015-11-02 $0.37 $0.43 $0.36 $0.40 $6.00 110,495
2015-10-30 $0.36 $0.37 $0.34 $0.37 $5.55 121,807
2015-10-29 $0.40 $0.40 $0.34 $0.35 $5.30 194,709
2015-10-28 $0.41 $0.41 $0.38 $0.40 $6.00 83,183
2015-10-27 $0.46 $0.50 $0.42 $0.43 $6.47 32,177
2015-10-26 $0.50 $0.50 $0.47 $0.47 $7.03 16,477
2015-10-23 $0.52 $0.52 $0.48 $0.50 $7.47 14,324
2015-10-22 $0.50 $0.53 $0.50 $0.51 $7.65 10,404
2015-10-21 $0.53 $0.53 $0.47 $0.48 $7.20 24,413
2015-10-20 $0.57 $0.59 $0.53 $0.54 $8.03 19,307
2015-10-19 $0.58 $0.61 $0.55 $0.56 $8.34 15,264
2015-10-16 $0.63 $0.63 $0.57 $0.59 $8.87 27,016
2015-10-15 $0.59 $0.64 $0.59 $0.60 $9.03 17,155
2015-10-14 $0.58 $0.63 $0.54 $0.61 $9.20 43,861
2015-10-13 $0.57 $0.64 $0.56 $0.59 $8.78 16,213
2015-10-12 $0.73 $0.74 $0.56 $0.59 $8.79 42,773
2015-10-09 $0.64 $0.81 $0.64 $0.73 $10.95 84,048
2015-10-08 $0.58 $0.63 $0.50 $0.63 $9.45 69,971
2015-10-07 $0.50 $0.58 $0.48 $0.57 $8.55 81,394
2015-10-06 $0.39 $0.48 $0.38 $0.47 $7.05 63,335
2015-10-05 $0.37 $0.40 $0.35 $0.38 $5.72 31,217
2015-10-02 $0.37 $0.37 $0.34 $0.34 $5.15 33,673
2015-10-01 $0.40 $0.42 $0.32 $0.34 $5.08 65,221
2015-09-30 $0.39 $0.43 $0.39 $0.39 $5.85 24,678
2015-09-29 $0.46 $0.46 $0.37 $0.39 $5.85 58,990
2015-09-28 $0.47 $0.47 $0.42 $0.42 $6.32 26,179
2015-09-25 $0.47 $0.50 $0.45 $0.46 $6.89 15,365
2015-09-24 $0.47 $0.49 $0.45 $0.47 $7.12 22,751
2015-09-23 $0.50 $0.50 $0.46 $0.46 $6.90 27,541
2015-09-22 $0.50 $0.52 $0.47 $0.48 $7.20 21,844
2015-09-21 $0.54 $0.54 $0.49 $0.49 $7.40 18,772
2015-09-18 $0.50 $0.53 $0.48 $0.52 $7.84 198,482
2015-09-17 $0.51 $0.53 $0.49 $0.53 $7.95 32,435
2015-09-16 $0.50 $0.56 $0.49 $0.51 $7.71 33,782
2015-09-15 $0.50 $0.54 $0.48 $0.51 $7.70 33,987
2015-09-14 $0.50 $0.52 $0.48 $0.52 $7.73 22,933
2015-09-11 $0.49 $0.54 $0.47 $0.52 $7.74 22,804
2015-09-10 $0.52 $0.54 $0.49 $0.49 $7.38 12,446
2015-09-09 $0.55 $0.55 $0.52 $0.52 $7.80 16,998
2015-09-08 $0.55 $0.55 $0.52 $0.54 $8.08 23,763
2015-09-04 $0.55 $0.58 $0.52 $0.53 $7.95 24,814
2015-09-03 $0.54 $0.59 $0.54 $0.56 $8.37 27,294
2015-09-02 $0.53 $0.55 $0.52 $0.55 $8.19 21,939
2015-09-01 $0.51 $0.55 $0.51 $0.53 $7.95 20,408
2015-08-31 $0.53 $0.55 $0.49 $0.52 $7.80 33,988
2015-08-28 $0.53 $0.56 $0.50 $0.53 $7.95 36,622
2015-08-27 $0.50 $0.57 $0.50 $0.55 $8.18 50,255
2015-08-26 $0.50 $0.50 $0.46 $0.50 $7.50 45,738
2015-08-25 $0.46 $0.48 $0.45 $0.46 $6.90 29,864
2015-08-24 $0.44 $0.51 $0.38 $0.46 $6.93 37,113
2015-08-21 $0.45 $0.53 $0.45 $0.50 $7.53 33,831
2015-08-20 $0.55 $0.55 $0.49 $0.50 $7.50 31,616
2015-08-19 $0.59 $0.60 $0.55 $0.55 $8.28 34,867
2015-08-18 $0.62 $0.62 $0.57 $0.59 $8.87 41,863
2015-08-17 $0.60 $0.63 $0.55 $0.61 $9.08 57,732
2015-08-14 $0.56 $0.56 $0.54 $0.55 $8.22 25,465
2015-08-13 $0.60 $0.60 $0.51 $0.53 $7.95 42,854
2015-08-12 $0.60 $0.60 $0.57 $0.58 $8.63 38,581
2015-08-11 $0.67 $0.69 $0.58 $0.59 $8.82 38,866
2015-08-10 $0.65 $0.69 $0.61 $0.63 $9.45 66,189
2015-08-07 $0.73 $0.77 $0.60 $0.61 $9.15 63,069
2015-08-06 $0.77 $0.77 $0.73 $0.77 $11.55 39,229
2015-08-05 $0.85 $0.86 $0.75 $0.77 $11.60 41,399
2015-08-04 $0.82 $0.85 $0.75 $0.84 $12.60 37,027
2015-08-03 $0.77 $0.80 $0.75 $0.80 $11.94 27,552
2015-07-31 $0.77 $0.82 $0.75 $0.79 $11.85 51,041
2015-07-30 $0.80 $0.82 $0.75 $0.78 $11.67 44,983
2015-07-29 $0.80 $0.90 $0.78 $0.79 $11.85 29,386
2015-07-28 $0.81 $0.82 $0.75 $0.80 $12.04 45,689
2015-07-27 $0.88 $0.88 $0.78 $0.80 $12.00 43,531
2015-07-24 $0.91 $0.92 $0.87 $0.87 $13.05 35,376
2015-07-23 $0.94 $0.96 $0.90 $0.92 $13.82 24,475
2015-07-22 $0.96 $0.96 $0.93 $0.95 $14.21 20,132
2015-07-21 $0.94 $0.98 $0.92 $0.96 $14.40 32,669
2015-07-20 $1.00 $1.01 $0.92 $0.92 $13.81 61,856
2015-07-17 $1.02 $1.03 $1.00 $1.00 $15.00 37,456
2015-07-16 $1.05 $1.07 $1.01 $1.01 $15.15 33,030
2015-07-15 $1.08 $1.11 $1.05 $1.05 $15.75 35,003
2015-07-14 $1.10 $1.18 $1.08 $1.11 $16.65 37,423
2015-07-13 $1.05 $1.20 $1.04 $1.11 $16.65 78,177
2015-07-10 $1.09 $1.10 $1.05 $1.07 $16.05 40,837
2015-07-09 $1.14 $1.14 $1.02 $1.06 $15.90 59,743
2015-07-08 $1.16 $1.24 $1.12 $1.13 $16.95 35,881
2015-07-07 $1.31 $1.31 $1.15 $1.19 $17.85 62,834
2015-07-06 $1.35 $1.45 $1.26 $1.32 $19.80 112,478
2015-07-02 $1.22 $1.36 $1.17 $1.34 $20.10 149,118
2015-07-01 $1.07 $1.29 $1.01 $1.21 $18.15 154,923
2015-06-30 $1.12 $1.12 $1.04 $1.07 $16.05 65,944
2015-06-29 $1.18 $1.19 $1.10 $1.12 $16.80 57,777
2015-06-26 $1.22 $1.24 $1.20 $1.20 $18.00 109,472
2015-06-25 $1.21 $1.24 $1.19 $1.20 $18.00 47,398
2015-06-24 $1.21 $1.26 $1.20 $1.20 $18.00 52,620
2015-06-23 $1.21 $1.25 $1.20 $1.20 $18.00 53,835
2015-06-22 $1.14 $1.22 $1.14 $1.19 $17.85 65,597
2015-06-19 $1.15 $1.25 $1.10 $1.10 $16.50 271,143
2015-06-18 $1.16 $1.20 $1.11 $1.17 $17.55 63,211
2015-06-17 $1.21 $1.22 $1.15 $1.16 $17.40 33,718
2015-06-16 $1.23 $1.25 $1.19 $1.20 $18.00 43,448
2015-06-15 $1.22 $1.29 $1.22 $1.23 $18.45 54,979
2015-06-12 $1.33 $1.34 $1.22 $1.26 $18.90 94,240
2015-06-11 $1.34 $1.39 $1.32 $1.33 $19.95 43,708
2015-06-10 $1.40 $1.42 $1.32 $1.34 $20.10 62,893
2015-06-09 $1.41 $1.43 $1.37 $1.38 $20.70 28,692
2015-06-08 $1.45 $1.46 $1.37 $1.41 $21.15 44,098
2015-06-05 $1.46 $1.51 $1.44 $1.45 $21.75 34,717
2015-06-04 $1.49 $1.57 $1.44 $1.44 $21.60 48,493
2015-06-03 $1.53 $1.65 $1.48 $1.51 $22.65 72,898
2015-06-02 $1.33 $1.60 $1.33 $1.53 $22.95 79,505
2015-06-01 $1.42 $1.47 $1.35 $1.36 $20.40 70,868
2015-05-29 $1.48 $1.50 $1.42 $1.42 $21.30 52,966
2015-05-28 $1.50 $1.51 $1.45 $1.46 $21.90 49,540
2015-05-27 $1.53 $1.56 $1.49 $1.49 $22.35 62,278
2015-05-26 $1.60 $1.63 $1.50 $1.50 $22.50 54,689
2015-05-22 $1.69 $1.69 $1.60 $1.61 $24.15 64,411
2015-05-21 $1.65 $1.69 $1.65 $1.66 $24.90 33,142
2015-05-20 $1.67 $1.70 $1.64 $1.64 $24.60 49,068
2015-05-19 $1.80 $1.80 $1.66 $1.67 $25.05 64,794
2015-05-18 $1.77 $1.80 $1.72 $1.76 $26.40 58,108
2015-05-15 $1.67 $1.85 $1.67 $1.76 $26.40 73,883
2015-05-14 $1.80 $1.83 $1.67 $1.67 $25.05 96,981
2015-05-13 $1.70 $1.81 $1.66 $1.74 $26.10 529,103
2015-05-12 $1.76 $1.77 $1.62 $1.71 $25.65 83,204
2015-05-11 $1.92 $1.94 $1.76 $1.76 $26.40 68,136
2015-05-08 $2.09 $2.10 $1.93 $1.96 $29.40 54,884
2015-05-07 $2.25 $2.26 $2.02 $2.06 $30.90 92,621
2015-05-06 $2.42 $2.42 $2.30 $2.33 $34.95 28,575
2015-05-05 $2.34 $2.40 $2.30 $2.37 $35.55 42,787
2015-05-04 $2.35 $2.36 $2.34 $2.35 $35.25 27,269
2015-05-01 $2.27 $2.41 $2.25 $2.32 $34.80 35,155
2015-04-30 $2.35 $2.36 $2.28 $2.28 $34.20 32,965
2015-04-29 $2.35 $2.38 $2.31 $2.37 $35.55 20,043
2015-04-28 $2.30 $2.35 $2.30 $2.33 $34.95 16,573
2015-04-27 $2.34 $2.38 $2.30 $2.31 $34.65 8,264
2015-04-24 $2.34 $2.37 $2.30 $2.31 $34.65 5,352
2015-04-23 $2.37 $2.38 $2.30 $2.36 $35.40 21,869
2015-04-22 $2.33 $2.37 $2.25 $2.34 $35.10 26,377
2015-04-21 $2.36 $2.39 $2.29 $2.30 $34.50 32,066
2015-04-20 $2.33 $2.38 $2.28 $2.37 $35.55 28,427
2015-04-17 $2.45 $2.45 $2.29 $2.30 $34.50 31,964
2015-04-16 $2.43 $2.48 $2.41 $2.43 $36.45 39,225
2015-04-15 $2.34 $2.43 $2.32 $2.43 $36.45 44,521
2015-04-14 $2.23 $2.38 $2.22 $2.34 $35.10 59,347
2015-04-13 $2.22 $2.23 $2.19 $2.23 $33.45 31,729
2015-04-10 $2.26 $2.27 $2.17 $2.17 $32.55 28,235
2015-04-09 $2.20 $2.26 $2.19 $2.22 $33.30 42,746
2015-04-08 $2.27 $2.28 $2.13 $2.18 $32.70 177,983
2015-04-07 $2.30 $2.31 $2.26 $2.26 $33.90 40,339
2015-04-06 $2.27 $2.29 $2.21 $2.29 $34.35 48,656
2015-04-02 $2.19 $2.27 $2.15 $2.26 $33.90 18,517
2015-04-01 $2.16 $2.21 $2.15 $2.19 $32.85 24,327
2015-03-31 $2.21 $2.23 $2.17 $2.17 $32.55 17,815
2015-03-30 $2.23 $2.24 $2.17 $2.21 $33.15 15,706
2015-03-27 $2.18 $2.24 $2.15 $2.23 $33.45 22,500
2015-03-26 $2.27 $2.30 $2.18 $2.19 $32.85 44,852
2015-03-25 $2.25 $2.28 $2.18 $2.23 $33.45 43,244
2015-03-24 $2.32 $2.32 $2.24 $2.25 $33.75 44,227
2015-03-23 $2.31 $2.31 $2.27 $2.28 $34.20 30,575
2015-03-20 $2.26 $2.29 $2.23 $2.27 $34.05 91,640
2015-03-19 $2.21 $2.24 $2.19 $2.22 $33.30 25,167
2015-03-18 $2.20 $2.24 $2.13 $2.20 $33.00 31,216
2015-03-17 $2.12 $2.20 $2.12 $2.20 $33.00 26,127
2015-03-16 $2.16 $2.20 $2.10 $2.12 $31.80 34,483
2015-03-13 $2.23 $2.25 $2.15 $2.16 $32.40 23,996
2015-03-12 $2.20 $2.22 $2.18 $2.21 $33.15 24,111
2015-03-11 $2.14 $2.22 $2.11 $2.18 $32.70 44,528
2015-03-10 $2.18 $2.21 $2.10 $2.12 $31.80 44,477
2015-03-09 $2.30 $2.35 $2.22 $2.24 $33.60 34,401
2015-03-06 $2.37 $2.41 $2.23 $2.24 $33.60 44,528
2015-03-05 $2.30 $2.30 $2.25 $2.30 $34.50 18,728
2015-03-04 $2.27 $2.28 $2.23 $2.26 $33.90 21,863
2015-03-03 $2.30 $2.32 $2.25 $2.25 $33.75 26,214
2015-03-02 $2.28 $2.31 $2.27 $2.28 $34.20 25,021
2015-02-27 $2.28 $2.32 $2.26 $2.28 $34.20 53,219
2015-02-26 $2.31 $2.32 $2.28 $2.28 $34.20 21,650
2015-02-25 $2.26 $2.32 $2.25 $2.30 $34.50 19,797
2015-02-24 $2.29 $2.34 $2.25 $2.26 $33.90 30,896
2015-02-23 $2.35 $2.36 $2.25 $2.29 $34.35 39,802
2015-02-20 $2.44 $2.45 $2.33 $2.37 $35.55 37,467
2015-02-19 $2.39 $2.45 $2.37 $2.43 $36.45 33,011
2015-02-18 $2.46 $2.48 $2.36 $2.45 $36.75 59,262
2015-02-17 $2.54 $2.54 $2.46 $2.47 $37.05 44,933
2015-02-13 $2.53 $2.54 $2.46 $2.54 $38.10 48,475
2015-02-12 $2.42 $2.53 $2.36 $2.52 $37.80 56,405
2015-02-11 $2.51 $2.53 $2.47 $2.49 $37.35 41,500
2015-02-10 $2.63 $2.64 $2.51 $2.54 $38.10 48,738
2015-02-09 $2.58 $2.72 $2.55 $2.63 $39.45 56,313
2015-02-06 $2.55 $2.60 $2.51 $2.56 $38.40 36,267
2015-02-05 $2.54 $2.55 $2.48 $2.53 $37.95 59,736
2015-02-04 $2.49 $2.55 $2.45 $2.49 $37.35 56,192
2015-02-03 $2.40 $2.55 $2.40 $2.50 $37.50 74,018
2015-02-02 $2.27 $2.40 $2.27 $2.39 $35.85 58,357
2015-01-30 $2.29 $2.35 $2.21 $2.25 $33.75 46,458
2015-01-29 $2.31 $2.35 $2.23 $2.31 $34.65 61,233
2015-01-28 $2.46 $2.47 $2.26 $2.29 $34.35 56,918
2015-01-27 $2.47 $2.50 $2.40 $2.45 $36.75 113,565
2015-01-26 $2.50 $2.51 $2.45 $2.49 $37.35 64,410
2015-01-23 $2.51 $2.55 $2.48 $2.49 $37.35 39,592
2015-01-22 $2.56 $2.58 $2.49 $2.50 $37.50 49,627
2015-01-21 $2.50 $2.56 $2.48 $2.52 $37.80 47,231
2015-01-20 $2.57 $2.57 $2.44 $2.49 $37.35 46,950
2015-01-16 $2.43 $2.60 $2.43 $2.57 $38.55 43,299
2015-01-15 $2.60 $2.60 $2.44 $2.44 $36.60 35,734
2015-01-14 $2.53 $2.57 $2.43 $2.55 $38.25 31,527
2015-01-13 $2.62 $2.62 $2.51 $2.55 $38.25 39,434
2015-01-12 $2.76 $2.76 $2.51 $2.55 $38.25 42,953
2015-01-09 $2.77 $2.77 $2.71 $2.74 $41.10 30,169
2015-01-08 $2.63 $2.82 $2.57 $2.78 $41.70 162,875
2015-01-07 $2.70 $2.71 $2.56 $2.61 $39.15 47,355
2015-01-06 $2.74 $2.78 $2.61 $2.68 $40.20 50,750
2015-01-05 $2.78 $2.82 $2.66 $2.69 $40.35 44,998
2015-01-02 $2.77 $2.87 $2.72 $2.78 $41.70 46,424
2014-12-31 $2.77 $2.80 $2.71 $2.75 $41.25 49,015
2014-12-30 $2.84 $2.85 $2.76 $2.80 $42.00 37,578
2014-12-29 $2.78 $2.89 $2.77 $2.83 $42.45 48,539
2014-12-26 $2.80 $2.90 $2.79 $2.83 $42.45 36,120
2014-12-24 $2.76 $2.85 $2.72 $2.80 $42.00 23,299
2014-12-23 $2.79 $2.92 $2.73 $2.75 $41.25 63,842
2014-12-22 $2.75 $2.88 $2.69 $2.84 $42.60 87,862
2014-12-19 $2.71 $2.85 $2.64 $2.77 $41.55 246,648
2014-12-18 $2.75 $2.79 $2.60 $2.71 $40.65 120,084
2014-12-17 $2.49 $2.72 $2.46 $2.72 $40.80 101,445
2014-12-16 $2.36 $2.54 $2.31 $2.49 $37.35 124,301
2014-12-15 $2.37 $2.47 $2.32 $2.36 $35.40 77,004
2014-12-12 $2.39 $2.44 $2.35 $2.36 $35.40 66,743
2014-12-11 $2.58 $2.58 $2.38 $2.40 $36.00 57,034
2014-12-10 $2.44 $2.58 $2.40 $2.50 $37.50 92,913
2014-12-09 $2.32 $2.49 $2.29 $2.48 $37.20 60,629
2014-12-08 $2.48 $2.52 $2.30 $2.31 $34.65 65,359
2014-12-05 $2.50 $2.59 $2.49 $2.50 $37.50 59,519
2014-12-04 $2.61 $2.61 $2.50 $2.52 $37.80 64,855
2014-12-03 $2.58 $2.68 $2.53 $2.62 $39.30 106,252
2014-12-02 $2.62 $2.65 $2.50 $2.63 $39.45 191,369
2014-12-01 $2.47 $2.64 $2.29 $2.62 $39.30 234,379
2014-11-28 $2.52 $2.58 $2.40 $2.47 $37.05 87,118
2014-11-26 $2.65 $2.68 $2.55 $2.56 $38.40 51,050
2014-11-25 $2.73 $2.77 $2.63 $2.65 $39.75 54,652
2014-11-24 $2.75 $2.83 $2.67 $2.70 $40.50 53,296
2014-11-21 $2.77 $2.83 $2.68 $2.75 $41.25 60,340
2014-11-20 $2.60 $2.76 $2.59 $2.70 $40.50 51,331
2014-11-19 $2.68 $2.68 $2.56 $2.60 $39.00 54,617
2014-11-18 $2.65 $2.73 $2.60 $2.65 $39.75 64,723
2014-11-17 $2.67 $2.68 $2.60 $2.62 $39.30 55,344
2014-11-14 $2.57 $2.74 $2.55 $2.69 $40.35 104,553
2014-11-13 $2.70 $2.74 $2.54 $2.58 $38.70 67,158
2014-11-12 $2.95 $2.96 $2.70 $2.71 $40.65 111,660
2014-11-11 $2.78 $3.02 $2.67 $2.99 $44.85 162,415
2014-11-10 $2.49 $2.77 $2.49 $2.73 $40.95 191,779
2014-11-07 $2.55 $2.62 $2.46 $2.49 $37.35 108,413
2014-11-06 $2.62 $2.65 $2.40 $2.54 $38.10 157,372
2014-11-05 $2.63 $2.79 $2.61 $2.66 $39.90 65,257
2014-11-04 $2.63 $2.69 $2.56 $2.61 $39.15 79,324
2014-11-03 $2.80 $2.83 $2.62 $2.63 $39.45 94,334
2014-10-31 $2.70 $2.80 $2.66 $2.80 $42.00 67,783
2014-10-30 $2.70 $2.74 $2.54 $2.58 $38.70 68,403
2014-10-29 $2.69 $2.69 $2.54 $2.59 $38.85 68,435
2014-10-28 $2.54 $2.65 $2.50 $2.65 $39.75 55,782

ION Geophysical Corp (IO) News Headlines

Recent ION Geophysical Corp (IO) News
Time Published Title News Site