Intevac Inc (IVAC) Exchange: NASDAQ

Data as of Jan. 17, 2022

$5.64 ($0.04) 0.71%

Intevac Inc - Daily Information
Click for more stock information on Intevac Inc.
Daily Information Data
Date Jan. 17, 2022
Open $5.53
Previous Close $5.64
High $5.70
Low $5.50
Adjusted Open $5.53
Previous Adjusted Close $5.64
Adjusted High $5.70
Adjusted Low $5.50

About Intevac Inc (IVAC)

Intevac was founded in 1991 and has two businesses: Thin-film Equipment and Photonics. In our Thin-film Equipment business, we are a leader in the design and development of high-productivity, thin-film processing systems. Our production-proven platforms are designed for high-volume manufacturing of substrates with precise thin film properties, such as the hard drive media, display cover panel, solar photovoltaic, and advanced semiconductor packaging markets we serve currently. In our Photonics business, we are a recognized leading developer of advanced high-sensitivity digital sensors, cameras and systems that primarily serve the defense industry. We are the provider of integrated digital imaging systems for most U.S. military night vision programs.

Historical Stock Data for Intevac Inc (IVAC)

Date Open High Low Close Adj.Close Volume
2022-01-14 $5.53 $5.70 $5.50 $5.64 $5.64 84,239
2022-01-13 $5.71 $5.71 $5.53 $5.60 $5.60 63,292
2022-01-12 $5.60 $5.64 $5.53 $5.58 $5.58 63,596
2022-01-11 $5.68 $5.68 $5.50 $5.58 $5.58 98,410
2022-01-10 $5.79 $5.79 $5.50 $5.55 $5.55 98,800
2022-01-07 $5.55 $5.75 $5.55 $5.68 $5.68 111,935
2022-01-06 $5.41 $5.65 $5.30 $5.58 $5.58 181,521
2022-01-05 $5.70 $5.73 $5.32 $5.45 $5.45 332,077
2022-01-04 $5.87 $5.87 $5.45 $5.75 $5.75 596,522
2022-01-03 $4.82 $5.98 $4.79 $5.72 $5.72 2,830,546
2021-12-31 $4.75 $4.81 $4.71 $4.71 $4.71 25,245
2021-12-30 $4.84 $4.95 $4.79 $4.80 $4.80 60,861
2021-12-29 $4.69 $4.84 $4.69 $4.80 $4.80 55,458
2021-12-28 $4.58 $4.68 $4.58 $4.67 $4.67 36,077
2021-12-27 $4.67 $4.69 $4.58 $4.60 $4.60 41,352
2021-12-23 $4.55 $4.60 $4.48 $4.57 $4.57 26,447
2021-12-22 $4.50 $4.61 $4.32 $4.45 $4.45 37,000
2021-12-21 $4.25 $4.47 $4.24 $4.32 $4.32 149,284
2021-12-20 $4.05 $4.28 $4.05 $4.22 $4.22 89,749
2021-12-17 $3.97 $4.25 $3.93 $4.03 $4.03 1,396,754
2021-12-16 $4.01 $4.19 $4.01 $4.08 $4.08 242,030
2021-12-15 $4.28 $4.33 $3.98 $4.10 $4.10 365,781
2021-12-14 $4.42 $4.42 $4.30 $4.30 $4.30 232,817
2021-12-13 $4.54 $4.61 $4.31 $4.36 $4.36 238,854
2021-12-10 $4.91 $4.91 $4.74 $4.83 $4.83 34,941
2021-12-09 $4.76 $4.89 $4.72 $4.74 $4.74 26,671
2021-12-08 $4.65 $4.91 $4.63 $4.82 $4.82 24,061
2021-12-07 $4.76 $4.78 $4.65 $4.65 $4.65 13,314
2021-12-06 $4.61 $4.79 $4.50 $4.70 $4.70 10,204
2021-12-03 $4.74 $4.82 $4.50 $4.60 $4.60 27,608
2021-12-02 $4.34 $4.82 $4.34 $4.78 $4.78 48,748
2021-12-01 $4.25 $4.53 $4.20 $4.28 $4.28 161,737
2021-11-30 $4.50 $4.57 $4.19 $4.23 $4.23 433,804
2021-11-29 $4.83 $4.97 $4.56 $4.60 $4.60 143,932
2021-11-26 $4.82 $4.98 $4.76 $4.81 $4.81 28,796
2021-11-24 $4.82 $4.88 $4.82 $4.88 $4.88 13,779
2021-11-23 $4.86 $4.93 $4.85 $4.88 $4.88 10,404
2021-11-22 $4.98 $5.07 $4.81 $4.81 $4.81 32,754
2021-11-19 $4.91 $4.99 $4.90 $4.92 $4.92 22,059
2021-11-18 $5.12 $5.12 $4.91 $4.99 $4.99 55,040
2021-11-17 $5.16 $5.16 $4.98 $5.08 $5.08 29,852
2021-11-16 $5.19 $5.21 $4.86 $5.17 $5.17 51,550
2021-11-15 $5.17 $5.17 $5.05 $5.15 $5.15 43,871
2021-11-12 $5.10 $5.18 $5.05 $5.15 $5.15 24,258
2021-11-11 $5.13 $5.19 $5.02 $5.07 $5.07 26,612
2021-11-10 $5.00 $5.16 $4.94 $5.11 $5.11 18,053
2021-11-09 $5.11 $5.11 $4.96 $5.04 $5.04 14,525
2021-11-08 $5.18 $5.18 $5.11 $5.15 $5.15 13,647
2021-11-05 $5.00 $5.15 $5.00 $5.15 $5.15 39,773
2021-11-04 $5.25 $5.25 $5.02 $5.17 $5.17 55,491
2021-11-03 $5.21 $5.30 $5.03 $5.30 $5.30 27,595
2021-11-02 $4.87 $5.33 $4.76 $5.22 $5.22 68,775
2021-11-01 $4.80 $4.95 $4.80 $4.92 $4.92 80,402
2021-10-29 $4.72 $4.82 $4.64 $4.67 $4.67 64,440
2021-10-28 $4.69 $4.84 $4.62 $4.72 $4.72 34,306
2021-10-27 $4.65 $4.71 $4.59 $4.65 $4.65 34,878
2021-10-26 $4.78 $4.78 $4.61 $4.65 $4.65 73,175
2021-10-25 $4.69 $4.82 $4.64 $4.80 $4.80 93,782
2021-10-22 $4.85 $4.85 $4.68 $4.73 $4.73 37,863
2021-10-21 $4.77 $4.96 $4.72 $4.89 $4.89 14,386
2021-10-20 $4.79 $4.85 $4.74 $4.81 $4.81 25,227
2021-10-19 $4.80 $4.80 $4.69 $4.74 $4.74 94,590
2021-10-18 $4.74 $4.77 $4.70 $4.76 $4.76 45,279
2021-10-15 $4.90 $4.99 $4.69 $4.73 $4.73 63,619
2021-10-14 $4.81 $4.86 $4.70 $4.80 $4.80 21,927
2021-10-13 $4.73 $4.79 $4.68 $4.73 $4.73 16,856
2021-10-12 $4.76 $4.80 $4.62 $4.78 $4.78 66,415
2021-10-11 $4.72 $4.78 $4.64 $4.69 $4.69 44,854
2021-10-08 $4.77 $4.78 $4.66 $4.70 $4.70 23,373
2021-10-07 $4.72 $4.80 $4.68 $4.73 $4.73 28,106
2021-10-06 $4.70 $4.78 $4.57 $4.70 $4.70 40,176
2021-10-05 $4.69 $4.75 $4.61 $4.74 $4.74 45,750
2021-10-04 $4.73 $4.73 $4.63 $4.66 $4.66 42,470
2021-10-01 $4.85 $4.86 $4.73 $4.75 $4.75 33,907
2021-09-30 $4.92 $4.92 $4.75 $4.78 $4.78 25,974
2021-09-29 $4.81 $4.92 $4.71 $4.78 $4.78 56,744
2021-09-28 $4.84 $4.87 $4.58 $4.80 $4.80 38,859
2021-09-27 $4.91 $4.97 $4.87 $4.89 $4.89 23,799
2021-09-24 $4.93 $4.99 $4.77 $4.91 $4.91 20,711
2021-09-23 $4.78 $4.99 $4.70 $4.93 $4.93 32,835
2021-09-22 $4.76 $4.83 $4.71 $4.71 $4.71 18,332
2021-09-21 $4.78 $4.78 $4.70 $4.70 $4.70 30,151
2021-09-20 $4.75 $4.80 $4.62 $4.79 $4.79 38,387
2021-09-17 $4.80 $4.85 $4.77 $4.83 $4.83 72,096
2021-09-16 $4.98 $5.00 $4.79 $4.81 $4.81 101,496
2021-09-15 $4.91 $5.00 $4.89 $5.00 $5.00 23,546
2021-09-14 $5.01 $5.02 $4.87 $4.93 $4.93 46,568
2021-09-13 $4.98 $5.07 $4.95 $5.04 $5.04 26,513
2021-09-10 $5.00 $5.04 $4.94 $4.99 $4.99 19,968
2021-09-09 $4.91 $5.02 $4.81 $5.02 $5.02 31,350
2021-09-08 $5.21 $5.24 $4.91 $4.93 $4.93 60,862
2021-09-07 $5.28 $5.30 $5.06 $5.25 $5.25 47,449
2021-09-03 $5.30 $5.52 $5.14 $5.29 $5.29 47,463
2021-09-02 $5.10 $5.19 $5.09 $5.18 $5.18 149,383
2021-09-01 $5.19 $5.19 $5.05 $5.10 $5.10 29,908
2021-08-31 $5.11 $5.17 $5.09 $5.13 $5.13 56,408
2021-08-30 $5.07 $5.14 $5.00 $5.10 $5.10 42,122
2021-08-27 $4.93 $5.11 $4.93 $4.98 $4.98 40,423
2021-08-26 $5.10 $5.10 $4.92 $4.95 $4.95 31,425
2021-08-25 $5.13 $5.17 $5.10 $5.11 $5.11 26,497
2021-08-24 $5.05 $5.16 $4.99 $5.13 $5.13 49,816
2021-08-23 $4.91 $5.05 $4.91 $5.00 $5.00 23,501
2021-08-20 $4.77 $4.89 $4.77 $4.89 $4.89 18,060
2021-08-19 $4.82 $4.84 $4.71 $4.78 $4.78 51,370
2021-08-18 $4.71 $4.98 $4.71 $4.88 $4.88 55,643
2021-08-17 $5.04 $5.04 $4.81 $4.90 $4.90 85,110
2021-08-16 $5.10 $5.12 $4.91 $5.10 $5.10 74,762
2021-08-13 $5.17 $5.17 $4.96 $5.09 $5.09 117,813
2021-08-12 $5.16 $5.20 $5.15 $5.17 $5.17 33,517
2021-08-11 $5.34 $5.34 $5.15 $5.20 $5.20 39,871
2021-08-10 $5.32 $5.34 $5.25 $5.32 $5.32 36,445
2021-08-09 $5.25 $5.38 $5.10 $5.35 $5.35 80,106
2021-08-06 $5.28 $5.35 $5.12 $5.25 $5.25 71,883
2021-08-05 $5.30 $5.35 $5.12 $5.26 $5.26 74,945
2021-08-04 $5.52 $5.52 $5.09 $5.11 $5.11 225,338
2021-08-03 $6.39 $6.39 $5.14 $5.44 $5.44 472,054
2021-08-02 $6.48 $6.60 $6.40 $6.48 $6.48 67,772
2021-07-30 $6.45 $6.68 $6.44 $6.50 $6.50 48,461
2021-07-29 $6.50 $6.60 $6.47 $6.51 $6.51 50,818
2021-07-28 $6.46 $6.57 $6.38 $6.52 $6.52 35,158
2021-07-27 $6.48 $6.49 $6.23 $6.49 $6.49 70,035
2021-07-26 $6.40 $6.49 $6.40 $6.46 $6.46 69,219
2021-07-23 $6.21 $6.43 $6.04 $6.38 $6.38 61,306
2021-07-22 $6.26 $6.34 $6.12 $6.15 $6.15 25,231
2021-07-21 $6.24 $6.44 $6.23 $6.33 $6.33 37,150
2021-07-20 $6.13 $6.30 $6.05 $6.18 $6.18 71,708
2021-07-19 $5.81 $6.11 $5.80 $6.06 $6.06 102,035
2021-07-16 $6.23 $6.23 $5.98 $5.98 $5.98 48,952
2021-07-15 $6.33 $6.48 $6.07 $6.14 $6.14 57,336
2021-07-14 $6.30 $6.46 $6.24 $6.29 $6.29 27,609
2021-07-13 $6.54 $6.61 $6.29 $6.32 $6.32 60,577
2021-07-12 $6.15 $6.60 $6.11 $6.60 $6.60 92,817
2021-07-09 $6.28 $6.35 $6.15 $6.16 $6.16 130,526
2021-07-08 $6.23 $6.39 $6.07 $6.24 $6.24 68,242
2021-07-07 $6.47 $6.54 $6.21 $6.27 $6.27 79,931
2021-07-06 $6.58 $6.74 $6.44 $6.44 $6.44 103,229
2021-07-02 $6.73 $6.74 $6.42 $6.58 $6.58 103,251
2021-07-01 $6.80 $6.86 $6.62 $6.70 $6.70 106,876
2021-06-30 $6.91 $6.91 $6.60 $6.74 $6.74 125,223
2021-06-29 $6.80 $7.00 $6.76 $6.88 $6.88 79,595
2021-06-28 $6.70 $6.83 $6.50 $6.81 $6.81 113,006
2021-06-25 $6.50 $6.79 $6.47 $6.69 $6.69 2,894,622
2021-06-24 $6.41 $6.60 $6.20 $6.55 $6.55 241,037
2021-06-23 $6.48 $6.62 $6.33 $6.40 $6.40 145,829
2021-06-22 $6.40 $6.61 $6.14 $6.47 $6.47 181,181
2021-06-21 $6.73 $6.75 $6.26 $6.41 $6.41 169,809
2021-06-18 $6.80 $7.05 $6.64 $6.68 $6.68 1,028,090
2021-06-17 $6.86 $7.04 $6.76 $6.93 $6.93 310,800
2021-06-16 $6.86 $7.09 $6.66 $6.90 $6.90 331,592
2021-06-15 $6.76 $7.16 $6.69 $6.85 $6.85 213,545
2021-06-14 $6.30 $6.87 $6.30 $6.80 $6.80 220,882
2021-06-11 $6.32 $6.32 $6.15 $6.26 $6.26 45,470
2021-06-10 $6.04 $6.35 $5.96 $6.31 $6.31 89,146
2021-06-09 $6.31 $6.37 $5.94 $6.07 $6.07 139,613
2021-06-08 $6.49 $6.53 $6.27 $6.31 $6.31 100,915
2021-06-07 $6.25 $6.61 $6.16 $6.50 $6.50 139,505
2021-06-04 $6.32 $6.34 $6.15 $6.19 $6.19 52,482
2021-06-03 $6.38 $6.43 $6.20 $6.28 $6.28 66,055
2021-06-02 $6.79 $6.79 $6.39 $6.43 $6.43 81,463
2021-06-01 $7.04 $7.05 $6.48 $6.72 $6.72 232,891
2021-05-28 $6.03 $7.16 $6.03 $6.95 $6.95 757,286
2021-05-27 $5.82 $5.97 $5.76 $5.95 $5.95 94,911
2021-05-26 $5.60 $5.84 $5.58 $5.81 $5.81 99,584
2021-05-25 $5.79 $5.79 $5.58 $5.60 $5.60 68,217
2021-05-24 $5.75 $5.83 $5.68 $5.74 $5.74 123,565
2021-05-21 $5.84 $5.87 $5.75 $5.75 $5.75 154,515
2021-05-20 $5.74 $5.81 $5.61 $5.75 $5.75 110,511
2021-05-19 $5.65 $5.80 $5.62 $5.74 $5.74 132,273
2021-05-18 $5.78 $5.82 $5.70 $5.73 $5.73 123,821
2021-05-17 $5.89 $5.89 $5.65 $5.76 $5.76 119,244
2021-05-14 $5.61 $5.93 $5.53 $5.89 $5.89 194,697
2021-05-13 $5.52 $5.69 $5.50 $5.57 $5.57 178,092
2021-05-12 $5.47 $5.64 $5.40 $5.53 $5.53 226,019
2021-05-11 $5.64 $5.66 $5.43 $5.47 $5.47 264,342
2021-05-10 $5.87 $5.93 $5.65 $5.74 $5.74 195,449
2021-05-07 $5.90 $5.96 $5.75 $5.86 $5.86 123,401
2021-05-06 $6.09 $6.16 $5.84 $5.95 $5.95 228,485
2021-05-05 $6.25 $6.30 $6.01 $6.07 $6.07 275,499
2021-05-04 $6.42 $6.52 $6.03 $6.20 $6.20 465,174
2021-05-03 $6.55 $6.55 $6.15 $6.35 $6.35 108,375
2021-04-30 $6.55 $6.65 $6.38 $6.41 $6.41 105,842
2021-04-29 $6.89 $6.92 $6.59 $6.66 $6.66 77,103
2021-04-28 $6.93 $6.93 $6.56 $6.77 $6.77 116,749
2021-04-27 $7.08 $7.17 $6.87 $6.93 $6.93 85,879
2021-04-26 $6.80 $7.13 $6.69 $7.04 $7.04 139,802
2021-04-23 $6.40 $6.90 $6.39 $6.85 $6.85 99,102
2021-04-22 $6.56 $6.60 $6.32 $6.36 $6.36 97,652
2021-04-21 $6.40 $6.62 $6.37 $6.56 $6.56 69,439
2021-04-20 $6.82 $6.92 $6.35 $6.41 $6.41 139,561
2021-04-19 $6.93 $6.97 $6.68 $6.82 $6.82 122,602
2021-04-16 $7.10 $7.10 $6.93 $6.99 $6.99 74,953
2021-04-15 $7.08 $7.13 $6.96 $7.07 $7.07 45,237
2021-04-14 $7.13 $7.13 $6.96 $7.00 $7.00 98,282
2021-04-13 $7.19 $7.24 $7.01 $7.12 $7.12 54,825
2021-04-12 $7.29 $7.29 $7.05 $7.12 $7.12 92,198
2021-04-09 $7.52 $7.52 $7.21 $7.25 $7.25 135,403
2021-04-08 $7.75 $7.80 $7.37 $7.43 $7.43 90,744
2021-04-07 $7.70 $7.72 $7.30 $7.69 $7.69 213,094
2021-04-06 $7.49 $7.86 $7.35 $7.77 $7.77 226,198
2021-04-05 $8.02 $8.08 $7.37 $7.52 $7.52 504,168
2021-04-01 $7.72 $8.39 $7.07 $8.14 $8.14 2,359,611
2021-03-31 $5.48 $8.46 $5.45 $7.15 $7.15 4,832,429
2021-03-30 $5.41 $5.56 $5.33 $5.43 $5.43 62,974
2021-03-29 $5.72 $5.80 $5.42 $5.44 $5.44 58,163
2021-03-26 $5.63 $5.77 $5.59 $5.75 $5.75 49,322
2021-03-25 $5.50 $5.61 $5.43 $5.58 $5.58 58,685
2021-03-24 $5.70 $6.00 $5.55 $5.57 $5.57 63,760
2021-03-23 $5.86 $5.97 $5.60 $5.62 $5.62 92,703
2021-03-22 $5.93 $6.09 $5.79 $5.91 $5.91 47,546
2021-03-19 $6.12 $6.18 $5.92 $5.95 $5.95 302,912
2021-03-18 $6.53 $6.53 $6.13 $6.17 $6.17 52,937
2021-03-17 $6.50 $6.70 $6.37 $6.50 $6.50 68,024
2021-03-16 $6.51 $6.60 $6.40 $6.53 $6.53 61,767
2021-03-15 $6.42 $6.49 $6.35 $6.46 $6.46 62,748
2021-03-12 $6.42 $6.52 $6.35 $6.43 $6.43 38,924
2021-03-11 $6.37 $6.47 $6.35 $6.43 $6.43 47,311
2021-03-10 $6.35 $6.53 $6.32 $6.34 $6.34 37,267
2021-03-09 $6.37 $6.51 $6.29 $6.33 $6.33 53,659
2021-03-08 $6.54 $6.59 $6.23 $6.27 $6.27 78,636
2021-03-05 $6.43 $6.58 $6.24 $6.55 $6.55 70,441
2021-03-04 $6.52 $6.55 $6.27 $6.38 $6.38 122,243
2021-03-03 $6.48 $6.62 $6.39 $6.52 $6.52 67,803
2021-03-02 $6.50 $6.56 $6.40 $6.50 $6.50 61,732
2021-03-01 $6.59 $6.59 $6.37 $6.48 $6.48 43,018
2021-02-26 $6.47 $6.56 $6.32 $6.37 $6.37 85,428
2021-02-25 $6.54 $6.60 $6.30 $6.46 $6.46 81,224
2021-02-24 $6.52 $6.66 $6.50 $6.54 $6.54 52,411
2021-02-23 $6.54 $6.56 $6.26 $6.47 $6.47 65,698
2021-02-22 $6.53 $6.62 $6.46 $6.58 $6.58 65,755
2021-02-19 $6.39 $6.58 $6.39 $6.54 $6.54 52,713
2021-02-18 $6.64 $6.71 $6.40 $6.42 $6.42 61,415
2021-02-17 $6.58 $6.78 $6.50 $6.67 $6.67 81,225
2021-02-16 $6.70 $6.91 $6.70 $6.83 $6.83 67,173
2021-02-12 $6.73 $6.87 $6.67 $6.74 $6.74 80,475
2021-02-11 $6.76 $6.98 $6.64 $6.79 $6.79 77,981
2021-02-10 $6.92 $6.92 $6.69 $6.79 $6.79 77,045
2021-02-09 $7.00 $7.00 $6.86 $6.94 $6.94 73,250
2021-02-08 $6.79 $7.10 $6.75 $7.00 $7.00 121,825
2021-02-05 $6.36 $6.75 $6.35 $6.74 $6.74 153,128
2021-02-04 $6.60 $6.74 $6.21 $6.35 $6.35 889,846
2021-02-03 $6.93 $7.60 $6.82 $7.54 $7.54 209,900
2021-02-02 $6.89 $7.06 $6.81 $6.94 $6.94 118,682
2021-02-01 $6.67 $6.83 $6.65 $6.78 $6.78 122,213
2021-01-29 $6.79 $6.85 $6.61 $6.70 $6.70 65,131
2021-01-28 $6.91 $6.92 $6.72 $6.79 $6.79 80,253
2021-01-27 $6.99 $7.10 $6.70 $6.77 $6.77 93,984
2021-01-26 $7.21 $7.21 $7.03 $7.10 $7.10 83,675
2021-01-25 $6.98 $7.18 $6.98 $7.13 $7.13 93,034
2021-01-22 $7.05 $7.24 $6.98 $7.00 $7.00 188,405
2021-01-21 $7.12 $7.15 $6.98 $7.10 $7.10 76,247
2021-01-20 $7.28 $7.28 $6.94 $7.15 $7.15 107,144
2021-01-19 $7.37 $7.37 $7.12 $7.20 $7.20 46,355
2021-01-15 $7.33 $7.43 $7.20 $7.31 $7.31 60,871
2021-01-14 $7.30 $7.58 $7.30 $7.40 $7.40 50,301
2021-01-13 $7.51 $7.52 $7.26 $7.29 $7.29 71,395
2021-01-12 $7.34 $7.59 $7.22 $7.52 $7.52 67,402
2021-01-11 $7.41 $7.58 $7.21 $7.28 $7.28 77,501
2021-01-08 $7.88 $7.88 $7.30 $7.44 $7.44 78,858
2021-01-07 $7.63 $7.95 $7.57 $7.78 $7.78 76,522
2021-01-06 $7.43 $7.75 $7.32 $7.66 $7.66 77,532
2021-01-05 $7.36 $7.48 $7.21 $7.33 $7.33 70,082
2021-01-04 $7.35 $7.50 $6.97 $7.43 $7.43 93,694
2020-12-31 $7.41 $7.41 $7.10 $7.21 $7.21 89,812
2020-12-30 $7.34 $7.42 $6.94 $6.99 $6.99 71,000
2020-12-29 $7.52 $7.58 $7.22 $7.32 $7.32 62,681
2020-12-28 $7.40 $7.50 $7.40 $7.45 $7.45 90,027
2020-12-24 $7.27 $7.46 $7.27 $7.37 $7.37 28,010
2020-12-23 $7.32 $7.43 $7.25 $7.28 $7.28 69,383
2020-12-22 $7.34 $7.65 $7.07 $7.30 $7.30 121,287
2020-12-21 $7.41 $7.75 $7.18 $7.34 $7.34 80,895
2020-12-18 $7.24 $7.55 $7.04 $7.53 $7.53 317,948
2020-12-17 $6.94 $7.12 $6.84 $7.07 $7.07 98,606
2020-12-16 $6.78 $6.98 $6.72 $6.92 $6.92 89,594
2020-12-15 $6.86 $6.99 $6.71 $6.83 $6.83 156,828
2020-12-14 $6.50 $6.68 $6.45 $6.45 $6.45 112,994
2020-12-11 $6.14 $6.52 $6.05 $6.45 $6.45 129,882
2020-12-10 $6.02 $6.14 $6.02 $6.07 $6.07 52,226
2020-12-09 $6.33 $6.39 $6.05 $6.05 $6.05 60,667
2020-12-08 $6.05 $6.41 $6.05 $6.25 $6.25 95,951
2020-12-07 $6.37 $6.37 $6.13 $6.17 $6.17 59,758
2020-12-04 $6.15 $6.55 $6.13 $6.38 $6.38 151,373
2020-12-03 $6.12 $6.22 $6.05 $6.16 $6.16 46,255
2020-12-02 $5.98 $6.18 $5.97 $6.12 $6.12 48,520
2020-12-01 $6.14 $6.28 $5.98 $6.05 $6.05 88,505
2020-11-30 $5.99 $6.07 $5.98 $6.02 $6.02 46,074
2020-11-27 $6.27 $6.36 $5.88 $6.03 $6.03 67,845
2020-11-25 $6.06 $6.41 $6.03 $6.34 $6.34 77,474
2020-11-24 $6.02 $6.22 $6.02 $6.13 $6.13 53,225
2020-11-23 $6.05 $6.20 $6.00 $6.08 $6.08 38,368
2020-11-20 $5.84 $6.06 $5.80 $6.04 $6.04 49,403
2020-11-19 $6.10 $6.21 $5.91 $5.97 $5.97 15,947
2020-11-18 $6.19 $6.25 $6.14 $6.16 $6.16 31,456
2020-11-17 $6.06 $6.22 $5.98 $6.18 $6.18 35,182
2020-11-16 $5.74 $6.13 $5.74 $6.12 $6.12 84,124
2020-11-13 $5.59 $5.74 $5.59 $5.68 $5.68 29,427
2020-11-12 $5.56 $5.67 $5.45 $5.53 $5.53 30,493
2020-11-11 $5.87 $5.87 $5.48 $5.59 $5.59 48,250
2020-11-10 $5.76 $5.98 $5.74 $5.84 $5.84 58,174
2020-11-09 $5.43 $6.00 $5.28 $5.79 $5.79 125,197
2020-11-06 $5.08 $5.15 $5.01 $5.09 $5.09 20,154
2020-11-05 $5.02 $5.14 $4.79 $5.06 $5.06 119,168
2020-11-04 $5.16 $5.24 $5.01 $5.03 $5.03 38,764
2020-11-03 $5.27 $5.34 $5.02 $5.24 $5.24 68,616
2020-11-02 $5.17 $5.21 $5.03 $5.16 $5.16 60,790
2020-10-30 $5.30 $5.31 $5.25 $5.28 $5.28 28,776
2020-10-29 $5.23 $5.39 $5.15 $5.30 $5.30 108,256
2020-10-28 $5.29 $5.32 $5.24 $5.27 $5.27 59,851
2020-10-27 $5.32 $5.39 $5.10 $5.30 $5.30 265,525
2020-10-26 $5.76 $5.80 $5.57 $5.60 $5.60 25,421
2020-10-23 $5.98 $5.98 $5.78 $5.89 $5.89 31,034
2020-10-22 $5.79 $5.94 $5.74 $5.90 $5.90 30,982
2020-10-21 $5.57 $5.81 $5.56 $5.73 $5.73 22,286
2020-10-20 $5.56 $5.69 $5.37 $5.55 $5.55 25,472
2020-10-19 $5.60 $5.67 $5.48 $5.50 $5.50 20,255
2020-10-16 $5.50 $5.71 $5.50 $5.61 $5.61 31,474
2020-10-15 $5.35 $5.58 $5.30 $5.55 $5.55 30,992
2020-10-14 $5.62 $5.62 $5.36 $5.40 $5.40 29,900
2020-10-13 $5.56 $5.67 $5.37 $5.49 $5.49 43,638
2020-10-12 $5.57 $5.64 $5.46 $5.61 $5.61 40,445
2020-10-09 $5.35 $5.50 $5.28 $5.50 $5.50 28,616
2020-10-08 $5.50 $5.50 $5.12 $5.36 $5.36 98,018
2020-10-07 $5.33 $5.57 $5.30 $5.42 $5.42 70,437
2020-10-06 $5.62 $5.78 $5.26 $5.28 $5.28 62,200
2020-10-05 $5.42 $5.64 $5.42 $5.56 $5.56 28,990
2020-10-02 $5.50 $5.67 $4.96 $5.44 $5.44 48,118
2020-10-01 $5.54 $5.67 $5.48 $5.60 $5.60 36,056
2020-09-30 $5.72 $5.81 $5.50 $5.51 $5.51 23,971
2020-09-29 $5.77 $5.77 $5.70 $5.72 $5.72 12,067
2020-09-28 $5.51 $5.85 $5.51 $5.79 $5.79 46,326
2020-09-25 $5.28 $5.50 $5.27 $5.49 $5.49 29,756
2020-09-24 $5.30 $5.40 $5.11 $5.32 $5.32 61,686
2020-09-23 $5.87 $5.96 $5.31 $5.32 $5.32 75,361
2020-09-22 $5.94 $5.98 $5.81 $5.91 $5.91 32,343
2020-09-21 $6.46 $6.54 $5.95 $5.96 $5.96 70,218
2020-09-18 $6.54 $6.64 $6.33 $6.52 $6.52 265,981
2020-09-17 $6.18 $6.64 $6.12 $6.43 $6.43 116,266
2020-09-16 $6.27 $6.28 $6.10 $6.24 $6.24 57,630
2020-09-15 $6.45 $6.45 $6.32 $6.34 $6.34 45,068
2020-09-14 $6.14 $6.37 $6.14 $6.30 $6.30 50,463
2020-09-11 $6.10 $6.42 $5.95 $6.05 $6.05 116,775
2020-09-10 $6.24 $6.30 $5.81 $5.89 $5.89 95,350
2020-09-09 $6.24 $6.27 $6.04 $6.09 $6.09 54,954
2020-09-08 $6.25 $6.34 $6.11 $6.17 $6.17 44,353
2020-09-04 $6.43 $6.43 $6.18 $6.26 $6.26 49,961
2020-09-03 $6.56 $6.56 $6.20 $6.31 $6.31 65,006
2020-09-02 $6.47 $6.65 $6.32 $6.54 $6.54 100,064
2020-09-01 $6.06 $6.41 $6.06 $6.38 $6.38 94,763
2020-08-31 $6.20 $6.22 $5.96 $6.00 $6.00 81,164
2020-08-28 $6.02 $6.06 $5.61 $6.01 $6.01 31,499
2020-08-27 $6.12 $6.19 $5.96 $5.96 $5.96 25,051
2020-08-26 $6.12 $6.20 $6.09 $6.09 $6.09 47,033
2020-08-25 $5.92 $6.20 $5.90 $6.11 $6.11 91,798
2020-08-24 $5.82 $6.07 $5.79 $5.91 $5.91 91,863
2020-08-21 $5.85 $5.87 $5.75 $5.82 $5.82 42,386
2020-08-20 $5.93 $5.97 $5.78 $5.85 $5.85 21,117
2020-08-19 $5.95 $6.05 $5.91 $6.00 $6.00 27,235
2020-08-18 $6.09 $6.09 $5.91 $5.95 $5.95 33,159
2020-08-17 $6.00 $6.12 $5.96 $6.05 $6.05 54,522
2020-08-14 $5.75 $5.98 $5.70 $5.98 $5.98 46,464
2020-08-13 $5.77 $5.89 $5.69 $5.72 $5.72 32,679
2020-08-12 $5.95 $5.97 $5.79 $5.81 $5.81 47,271
2020-08-11 $5.97 $6.05 $5.84 $5.88 $5.88 58,573
2020-08-10 $5.88 $6.05 $5.88 $5.93 $5.93 28,001
2020-08-07 $5.65 $5.92 $5.65 $5.83 $5.83 32,222
2020-08-06 $5.67 $5.68 $5.61 $5.67 $5.67 19,767
2020-08-05 $5.98 $6.06 $5.64 $5.66 $5.66 53,121
2020-08-04 $5.89 $5.99 $5.85 $5.90 $5.90 35,535
2020-08-03 $5.91 $6.09 $5.91 $5.93 $5.93 66,714
2020-07-31 $6.14 $6.14 $5.82 $5.92 $5.92 49,808
2020-07-30 $6.33 $6.33 $6.03 $6.17 $6.17 65,555
2020-07-29 $6.23 $6.30 $6.03 $6.19 $6.19 86,633
2020-07-28 $5.64 $6.25 $5.35 $6.18 $6.18 270,501
2020-07-27 $5.33 $5.64 $5.29 $5.64 $5.64 88,525
2020-07-24 $5.52 $5.52 $5.28 $5.31 $5.31 29,942
2020-07-23 $5.52 $5.68 $5.48 $5.55 $5.55 33,227
2020-07-22 $5.33 $5.57 $5.27 $5.55 $5.55 47,452
2020-07-21 $5.30 $5.50 $5.19 $5.37 $5.37 70,028
2020-07-20 $5.08 $5.28 $5.08 $5.27 $5.27 68,675
2020-07-17 $5.07 $5.13 $5.00 $5.11 $5.11 57,500
2020-07-16 $5.14 $5.14 $5.01 $5.09 $5.09 23,600
2020-07-15 $5.22 $5.24 $5.11 $5.14 $5.14 77,200
2020-07-14 $5.09 $5.16 $5.04 $5.10 $5.10 69,100
2020-07-13 $5.09 $5.15 $5.00 $5.00 $5.00 56,900
2020-07-10 $5.01 $5.08 $4.86 $5.04 $5.04 53,900
2020-07-09 $5.13 $5.13 $4.82 $4.99 $4.99 110,600
2020-07-08 $5.08 $5.27 $4.94 $5.14 $5.14 83,000
2020-07-07 $5.29 $5.37 $5.07 $5.10 $5.10 72,800
2020-07-06 $5.47 $5.47 $5.27 $5.34 $5.34 52,200
2020-07-02 $5.07 $5.39 $4.95 $5.35 $5.35 53,900
2020-07-01 $5.44 $5.53 $4.98 $5.02 $5.02 63,900
2020-06-30 $5.43 $5.58 $5.35 $5.46 $5.46 119,300
2020-06-29 $5.44 $5.56 $5.23 $5.46 $5.46 137,800
2020-06-26 $5.57 $5.68 $5.12 $5.40 $5.40 2,569,038
2020-06-25 $5.55 $5.68 $5.39 $5.59 $5.59 205,731
2020-06-24 $5.56 $5.57 $5.43 $5.52 $5.52 115,508
2020-06-23 $5.63 $5.70 $5.28 $5.53 $5.53 132,451
2020-06-22 $5.82 $5.85 $5.52 $5.58 $5.58 42,467
2020-06-19 $5.52 $5.90 $5.52 $5.75 $5.75 83,170
2020-06-18 $5.78 $5.85 $5.44 $5.52 $5.52 73,109
2020-06-17 $5.70 $5.91 $5.60 $5.74 $5.74 57,648
2020-06-16 $5.79 $5.94 $5.65 $5.68 $5.68 61,325
2020-06-15 $5.57 $5.78 $5.47 $5.67 $5.67 115,798
2020-06-12 $5.83 $5.98 $5.50 $5.54 $5.54 86,003
2020-06-11 $5.99 $5.99 $5.55 $5.70 $5.70 365,535
2020-06-10 $5.53 $6.07 $5.53 $5.96 $5.96 156,914
2020-06-09 $5.96 $6.04 $5.58 $5.58 $5.58 43,391
2020-06-08 $5.66 $6.15 $5.66 $6.00 $6.00 105,107
2020-06-05 $5.20 $5.64 $5.20 $5.64 $5.64 202,460
2020-06-04 $5.43 $5.43 $5.06 $5.14 $5.14 63,484
2020-06-03 $5.36 $5.44 $5.25 $5.37 $5.37 30,235
2020-06-02 $5.09 $5.36 $5.07 $5.25 $5.25 35,788
2020-06-01 $5.20 $5.34 $5.07 $5.07 $5.07 58,017
2020-05-29 $5.27 $5.30 $5.16 $5.21 $5.21 25,053
2020-05-28 $5.30 $5.43 $5.25 $5.27 $5.27 40,836
2020-05-27 $5.25 $5.29 $5.18 $5.26 $5.26 50,962
2020-05-26 $5.27 $5.32 $5.12 $5.19 $5.19 52,189
2020-05-22 $5.10 $5.23 $5.01 $5.17 $5.17 58,895
2020-05-21 $5.15 $5.21 $5.11 $5.13 $5.13 38,435
2020-05-20 $5.16 $5.24 $5.06 $5.21 $5.21 56,906
2020-05-19 $5.20 $5.26 $5.09 $5.14 $5.14 31,649
2020-05-18 $5.18 $5.26 $4.98 $5.19 $5.19 54,531
2020-05-15 $5.00 $5.16 $5.00 $5.07 $5.07 38,602
2020-05-14 $5.11 $5.14 $4.89 $5.09 $5.09 46,708
2020-05-13 $5.25 $5.35 $5.15 $5.26 $5.26 214,188
2020-05-12 $5.44 $5.44 $5.24 $5.24 $5.24 80,977
2020-05-11 $5.39 $5.52 $5.34 $5.38 $5.38 137,845
2020-05-08 $5.40 $5.45 $5.29 $5.39 $5.39 94,811
2020-05-07 $5.24 $5.29 $5.11 $5.29 $5.29 73,914
2020-05-06 $5.30 $5.30 $5.19 $5.23 $5.23 27,010
2020-05-05 $5.33 $5.37 $5.22 $5.31 $5.31 60,305
2020-05-04 $5.20 $5.30 $5.00 $5.25 $5.25 34,174
2020-05-01 $5.41 $5.41 $5.21 $5.29 $5.29 55,933
2020-04-30 $5.27 $5.50 $4.87 $5.50 $5.50 122,167
2020-04-29 $5.48 $5.55 $5.21 $5.30 $5.30 107,460
2020-04-28 $5.42 $5.63 $5.18 $5.44 $5.44 94,179
2020-04-27 $5.39 $5.47 $5.25 $5.38 $5.38 122,195
2020-04-24 $5.30 $5.35 $5.25 $5.28 $5.28 64,790
2020-04-23 $5.18 $5.44 $5.08 $5.19 $5.19 69,679
2020-04-22 $5.15 $5.17 $4.85 $5.05 $5.05 43,150
2020-04-21 $5.06 $5.20 $4.85 $5.04 $5.04 118,641
2020-04-20 $5.06 $5.15 $4.97 $5.11 $5.11 51,434
2020-04-17 $5.00 $5.20 $4.98 $5.08 $5.08 128,019
2020-04-16 $5.00 $5.00 $4.83 $4.99 $4.99 36,477
2020-04-15 $4.89 $4.95 $4.59 $4.95 $4.95 30,021
2020-04-14 $4.62 $4.95 $4.62 $4.89 $4.89 65,797
2020-04-13 $4.57 $4.61 $4.45 $4.57 $4.57 115,198
2020-04-09 $4.43 $4.60 $4.10 $4.54 $4.54 63,086
2020-04-08 $4.26 $4.49 $4.13 $4.48 $4.48 44,610
2020-04-07 $4.35 $4.35 $4.00 $4.17 $4.17 46,601
2020-04-06 $4.10 $4.39 $3.96 $4.07 $4.07 48,907
2020-04-03 $3.96 $4.01 $3.85 $4.01 $4.01 40,408
2020-04-02 $3.96 $4.28 $3.91 $3.95 $3.95 40,680
2020-04-01 $4.01 $4.05 $3.85 $4.00 $4.00 47,960
2020-03-31 $4.17 $4.27 $4.02 $4.09 $4.09 89,447
2020-03-30 $4.25 $4.27 $4.10 $4.18 $4.18 46,013
2020-03-27 $4.28 $4.34 $4.00 $4.32 $4.32 34,704
2020-03-26 $4.20 $4.59 $4.10 $4.34 $4.34 146,467
2020-03-25 $3.85 $4.47 $3.85 $4.19 $4.19 123,702
2020-03-24 $3.49 $3.88 $3.49 $3.80 $3.80 190,225
2020-03-23 $3.52 $3.55 $3.34 $3.38 $3.38 62,681
2020-03-20 $3.42 $3.58 $3.35 $3.50 $3.50 51,094
2020-03-19 $3.24 $3.55 $3.17 $3.42 $3.42 159,896
2020-03-18 $3.84 $3.88 $3.37 $3.39 $3.39 98,907
2020-03-17 $3.79 $4.06 $3.46 $4.02 $4.02 72,404
2020-03-16 $3.87 $3.90 $3.34 $3.72 $3.72 125,842
2020-03-13 $4.68 $4.68 $4.25 $4.26 $4.26 276,110
2020-03-12 $4.65 $4.65 $4.22 $4.39 $4.39 80,275
2020-03-11 $5.21 $5.21 $4.75 $4.75 $4.75 45,186
2020-03-10 $5.27 $5.34 $5.10 $5.22 $5.22 39,187
2020-03-09 $5.32 $5.33 $5.16 $5.18 $5.18 63,656
2020-03-06 $5.45 $5.58 $5.45 $5.52 $5.52 52,967
2020-03-05 $5.69 $5.79 $5.49 $5.55 $5.55 36,852
2020-03-04 $5.70 $5.83 $5.61 $5.76 $5.76 20,982
2020-03-03 $5.44 $5.69 $5.37 $5.66 $5.66 68,576
2020-03-02 $5.60 $5.87 $5.37 $5.48 $5.48 102,083
2020-02-28 $5.52 $5.60 $5.28 $5.60 $5.60 200,298
2020-02-27 $5.91 $6.09 $5.87 $6.08 $6.08 74,383
2020-02-26 $6.00 $6.15 $5.84 $6.11 $6.11 92,483
2020-02-25 $6.26 $6.32 $5.98 $6.00 $6.00 69,613
2020-02-24 $6.66 $6.77 $6.25 $6.28 $6.28 55,093
2020-02-21 $6.87 $6.91 $6.78 $6.84 $6.84 102,079
2020-02-20 $6.95 $6.99 $6.86 $6.92 $6.92 70,044
2020-02-19 $6.75 $6.97 $6.75 $6.91 $6.91 123,842
2020-02-18 $6.54 $6.72 $6.35 $6.70 $6.70 72,515
2020-02-14 $6.73 $6.84 $6.52 $6.54 $6.54 58,047
2020-02-13 $6.90 $6.97 $6.72 $6.74 $6.74 28,931
2020-02-12 $6.85 $6.94 $6.65 $6.91 $6.91 55,171
2020-02-11 $6.75 $6.90 $6.72 $6.84 $6.84 92,158
2020-02-10 $6.52 $6.74 $6.52 $6.74 $6.74 41,660
2020-02-07 $6.56 $6.62 $6.47 $6.60 $6.60 27,465
2020-02-06 $6.46 $6.58 $6.26 $6.57 $6.57 49,801
2020-02-05 $6.31 $6.51 $6.30 $6.46 $6.46 32,147
2020-02-04 $6.15 $6.34 $6.11 $6.26 $6.26 68,822
2020-02-03 $6.00 $6.27 $5.92 $6.09 $6.09 83,260
2020-01-31 $6.26 $6.36 $5.99 $6.00 $6.00 138,666
2020-01-30 $7.22 $7.26 $6.27 $6.30 $6.30 145,821
2020-01-29 $7.10 $7.18 $6.75 $6.90 $6.90 89,990
2020-01-28 $7.02 $7.18 $7.02 $7.10 $7.10 22,674
2020-01-27 $7.27 $7.35 $7.00 $7.00 $7.00 67,538
2020-01-24 $7.39 $7.39 $7.34 $7.38 $7.38 25,048
2020-01-23 $7.43 $7.49 $7.25 $7.34 $7.34 83,142
2020-01-22 $7.41 $7.48 $7.38 $7.42 $7.42 27,809
2020-01-21 $7.55 $7.64 $7.31 $7.44 $7.44 45,273
2020-01-17 $7.54 $7.58 $7.40 $7.54 $7.54 60,667
2020-01-16 $7.62 $7.68 $7.43 $7.52 $7.52 70,014
2020-01-15 $7.45 $7.60 $7.43 $7.56 $7.56 87,436
2020-01-14 $7.21 $7.64 $7.21 $7.37 $7.37 117,876
2020-01-13 $7.12 $7.25 $7.00 $7.19 $7.19 129,874
2020-01-10 $7.15 $7.21 $7.03 $7.16 $7.16 86,578
2020-01-09 $6.91 $7.10 $6.91 $7.10 $7.10 37,801
2020-01-08 $7.11 $7.24 $6.91 $6.93 $6.93 50,515
2020-01-07 $7.18 $7.20 $6.98 $7.18 $7.18 32,832
2020-01-06 $7.26 $7.28 $7.10 $7.18 $7.18 31,502
2020-01-03 $7.10 $7.33 $6.90 $7.29 $7.29 63,512
2020-01-02 $7.10 $7.30 $6.97 $7.28 $7.28 65,310
2019-12-31 $6.94 $7.19 $6.94 $7.06 $7.06 71,536
2019-12-30 $6.64 $6.98 $6.62 $6.91 $6.91 84,650
2019-12-27 $6.67 $6.78 $6.64 $6.71 $6.71 16,659
2019-12-26 $6.70 $6.72 $6.55 $6.61 $6.61 39,314
2019-12-24 $6.76 $6.76 $6.70 $6.72 $6.72 8,672
2019-12-23 $6.67 $6.85 $6.62 $6.78 $6.78 34,193
2019-12-20 $6.74 $6.75 $6.63 $6.72 $6.72 23,851
2019-12-19 $6.83 $6.90 $6.66 $6.66 $6.66 68,992
2019-12-18 $6.93 $7.03 $6.63 $6.77 $6.77 117,979
2019-12-17 $6.59 $6.99 $6.53 $6.86 $6.86 232,422
2019-12-16 $6.47 $6.69 $6.43 $6.55 $6.55 93,510
2019-12-13 $6.41 $6.54 $6.41 $6.52 $6.52 37,949
2019-12-12 $6.41 $6.48 $6.34 $6.47 $6.47 35,115
2019-12-11 $6.19 $6.45 $6.06 $6.36 $6.36 68,978
2019-12-10 $6.25 $6.29 $6.17 $6.19 $6.19 23,307
2019-12-09 $5.98 $6.31 $5.98 $6.21 $6.21 59,191
2019-12-06 $5.96 $6.20 $5.96 $6.04 $6.04 70,754
2019-12-05 $5.94 $6.05 $5.93 $5.96 $5.96 35,435
2019-12-04 $6.01 $6.05 $5.89 $6.00 $6.00 31,962
2019-12-03 $5.97 $6.03 $5.89 $6.00 $6.00 31,894
2019-12-02 $5.98 $6.05 $5.97 $5.97 $5.97 19,316
2019-11-29 $5.93 $6.02 $5.92 $5.97 $5.97 15,687
2019-11-27 $5.98 $6.05 $5.85 $6.02 $6.02 22,509
2019-11-26 $6.01 $6.05 $5.99 $5.99 $5.99 10,881
2019-11-25 $5.71 $6.10 $5.69 $6.10 $6.10 37,845
2019-11-22 $5.83 $5.91 $5.81 $5.82 $5.82 11,116
2019-11-21 $5.72 $5.95 $5.72 $5.94 $5.94 22,970
2019-11-20 $5.72 $6.12 $5.72 $5.86 $5.86 39,735
2019-11-19 $5.74 $6.10 $5.74 $6.06 $6.06 44,049
2019-11-18 $6.03 $6.03 $5.66 $5.72 $5.72 79,051
2019-11-15 $5.84 $6.00 $5.80 $6.00 $6.00 11,831
2019-11-14 $6.02 $6.02 $5.80 $5.80 $5.80 24,165
2019-11-13 $6.00 $6.05 $5.89 $6.05 $6.05 16,428
2019-11-12 $6.20 $6.20 $6.01 $6.01 $6.01 76,200
2019-11-11 $6.17 $6.25 $6.08 $6.24 $6.24 18,864
2019-11-08 $6.25 $6.25 $6.11 $6.22 $6.22 43,470
2019-11-07 $6.13 $6.18 $5.88 $6.13 $6.13 39,713
2019-11-06 $5.89 $6.08 $5.84 $6.00 $6.00 61,431
2019-11-05 $5.81 $5.88 $5.79 $5.86 $5.86 33,668
2019-11-04 $5.74 $5.83 $5.71 $5.75 $5.75 57,350
2019-11-01 $5.72 $5.85 $5.71 $5.71 $5.71 23,400
2019-10-31 $5.80 $5.83 $5.59 $5.78 $5.78 20,400
2019-10-30 $5.66 $5.89 $5.64 $5.83 $5.83 44,708
2019-10-29 $5.52 $5.85 $5.50 $5.70 $5.70 41,915
2019-10-28 $5.44 $5.58 $5.35 $5.51 $5.51 52,960
2019-10-25 $5.35 $5.46 $5.25 $5.46 $5.46 19,741
2019-10-24 $5.15 $5.33 $5.15 $5.29 $5.29 17,390
2019-10-23 $5.19 $5.24 $5.12 $5.15 $5.15 20,154
2019-10-22 $5.17 $5.22 $5.15 $5.18 $5.18 9,140
2019-10-21 $5.30 $5.31 $5.17 $5.20 $5.20 12,049
2019-10-18 $5.31 $5.40 $5.23 $5.23 $5.23 33,360
2019-10-17 $5.11 $5.39 $5.09 $5.34 $5.34 47,231
2019-10-16 $4.97 $5.15 $4.96 $5.11 $5.11 21,081
2019-10-15 $5.01 $5.03 $4.96 $5.00 $5.00 8,747
2019-10-14 $4.96 $5.05 $4.95 $5.05 $5.05 25,779
2019-10-11 $4.98 $5.02 $4.96 $5.01 $5.01 13,584
2019-10-10 $4.96 $4.98 $4.94 $4.95 $4.95 7,787
2019-10-09 $4.92 $4.97 $4.85 $4.88 $4.88 20,305
2019-10-08 $4.87 $4.92 $4.87 $4.92 $4.92 11,299
2019-10-07 $4.92 $4.92 $4.85 $4.87 $4.87 22,346
2019-10-04 $4.87 $4.99 $4.87 $4.89 $4.89 22,710
2019-10-03 $4.86 $4.94 $4.86 $4.88 $4.88 12,725
2019-10-02 $5.00 $5.00 $4.76 $4.90 $4.90 66,923
2019-10-01 $5.23 $5.29 $5.01 $5.01 $5.01 59,931
2019-09-30 $5.11 $5.30 $5.09 $5.24 $5.24 19,971
2019-09-27 $5.31 $5.34 $5.19 $5.19 $5.19 17,366
2019-09-26 $5.33 $5.44 $5.21 $5.22 $5.22 37,995
2019-09-25 $5.38 $5.42 $5.25 $5.30 $5.30 16,664
2019-09-24 $5.47 $5.51 $5.32 $5.36 $5.36 21,420
2019-09-23 $5.29 $5.51 $5.29 $5.44 $5.44 51,641
2019-09-20 $5.16 $5.34 $5.16 $5.28 $5.28 96,089
2019-09-19 $5.13 $5.28 $5.13 $5.22 $5.22 48,256
2019-09-18 $5.23 $5.30 $5.17 $5.17 $5.17 38,158
2019-09-17 $5.30 $5.30 $5.19 $5.24 $5.24 21,081
2019-09-16 $5.26 $5.37 $5.17 $5.30 $5.30 39,398
2019-09-13 $5.20 $5.27 $5.12 $5.23 $5.23 16,786
2019-09-12 $5.10 $5.20 $5.10 $5.20 $5.20 15,517
2019-09-11 $5.22 $5.24 $5.15 $5.18 $5.18 14,901
2019-09-10 $5.08 $5.35 $5.08 $5.25 $5.25 29,127
2019-09-09 $4.89 $5.13 $4.89 $5.13 $5.13 22,317
2019-09-06 $4.87 $4.89 $4.85 $4.87 $4.87 13,269
2019-09-05 $4.87 $4.97 $4.85 $4.86 $4.86 8,677
2019-09-04 $4.70 $4.91 $4.70 $4.81 $4.81 40,719
2019-09-03 $4.96 $4.96 $4.71 $4.75 $4.75 45,032
2019-08-30 $4.87 $4.89 $4.80 $4.87 $4.87 35,967
2019-08-29 $4.82 $4.94 $4.79 $4.84 $4.84 17,344
2019-08-28 $4.85 $4.95 $4.81 $4.87 $4.87 10,242
2019-08-27 $4.82 $4.86 $4.70 $4.83 $4.83 16,117
2019-08-26 $4.77 $4.85 $4.76 $4.80 $4.80 9,075
2019-08-23 $4.90 $4.90 $4.71 $4.78 $4.78 18,649
2019-08-22 $4.87 $4.90 $4.70 $4.90 $4.90 60,607
2019-08-21 $4.88 $4.88 $4.71 $4.74 $4.74 62,948
2019-08-20 $4.85 $4.88 $4.75 $4.76 $4.76 17,231
2019-08-19 $4.85 $4.95 $4.82 $4.86 $4.86 45,074
2019-08-16 $4.92 $4.92 $4.72 $4.81 $4.81 47,042
2019-08-15 $4.84 $4.94 $4.84 $4.90 $4.90 38,189
2019-08-14 $5.07 $5.07 $4.82 $4.82 $4.82 57,921
2019-08-13 $4.97 $5.20 $4.82 $5.11 $5.11 61,616
2019-08-12 $4.86 $5.02 $4.80 $5.02 $5.02 12,193
2019-08-09 $5.10 $5.10 $4.90 $4.92 $4.92 41,877
2019-08-08 $5.00 $5.07 $4.98 $5.03 $5.03 45,865
2019-08-07 $5.01 $5.02 $4.96 $5.02 $5.02 13,854
2019-08-06 $5.05 $5.09 $5.02 $5.03 $5.03 31,246
2019-08-05 $5.08 $5.17 $4.96 $5.06 $5.06 33,968
2019-08-02 $5.10 $5.20 $5.08 $5.14 $5.14 36,993
2019-08-01 $5.11 $5.23 $5.11 $5.15 $5.15 48,891
2019-07-31 $5.23 $5.45 $5.13 $5.14 $5.14 101,070
2019-07-30 $5.14 $5.28 $5.02 $5.23 $5.23 144,282
2019-07-29 $4.86 $4.99 $4.78 $4.78 $4.78 44,429
2019-07-26 $4.97 $4.98 $4.88 $4.90 $4.90 33,602
2019-07-25 $4.90 $4.97 $4.86 $4.93 $4.93 62,629
2019-07-24 $4.87 $4.98 $4.83 $4.89 $4.89 50,780
2019-07-23 $4.72 $4.97 $4.65 $4.88 $4.88 35,594
2019-07-22 $4.96 $4.96 $4.74 $4.74 $4.74 97,333
2019-07-19 $4.85 $4.98 $4.78 $4.89 $4.89 49,243
2019-07-18 $5.15 $5.15 $4.79 $4.82 $4.82 434,542
2019-07-17 $4.71 $4.75 $4.53 $4.53 $4.53 150,656
2019-07-16 $4.80 $4.80 $4.74 $4.74 $4.74 86,161
2019-07-15 $5.00 $5.00 $4.76 $4.83 $4.83 83,428
2019-07-12 $5.03 $5.06 $4.96 $4.98 $4.98 32,045
2019-07-11 $5.11 $5.15 $4.95 $5.00 $5.00 149,121
2019-07-10 $5.04 $5.27 $4.98 $5.05 $5.05 53,819
2019-07-09 $4.99 $5.13 $4.89 $4.95 $4.95 28,159
2019-07-08 $5.33 $5.33 $4.96 $4.99 $4.99 42,487
2019-07-05 $4.85 $5.24 $4.78 $5.22 $5.22 75,210
2019-07-03 $4.65 $4.89 $4.60 $4.79 $4.79 41,171
2019-07-02 $4.74 $4.79 $4.52 $4.56 $4.56 47,961
2019-07-01 $4.90 $4.93 $4.71 $4.75 $4.75 32,604
2019-06-28 $4.88 $4.94 $4.80 $4.84 $4.84 21,515
2019-06-27 $4.74 $4.90 $4.73 $4.83 $4.83 38,711
2019-06-26 $4.69 $4.77 $4.68 $4.77 $4.77 29,026
2019-06-25 $4.66 $4.72 $4.65 $4.65 $4.65 22,495
2019-06-24 $4.71 $4.73 $4.66 $4.70 $4.70 7,642
2019-06-21 $4.73 $4.75 $4.69 $4.69 $4.69 9,576
2019-06-20 $4.75 $4.75 $4.70 $4.71 $4.71 22,812
2019-06-19 $4.77 $4.77 $4.71 $4.74 $4.74 2,730
2019-06-18 $4.71 $4.79 $4.71 $4.75 $4.75 20,402
2019-06-17 $4.71 $4.78 $4.61 $4.77 $4.77 45,196
2019-06-14 $4.78 $4.81 $4.71 $4.71 $4.71 29,734
2019-06-13 $4.84 $4.89 $4.84 $4.87 $4.87 11,524
2019-06-12 $4.72 $4.89 $4.72 $4.89 $4.89 18,093
2019-06-11 $4.73 $4.80 $4.73 $4.80 $4.80 11,620
2019-06-10 $4.83 $4.95 $4.77 $4.77 $4.77 35,881
2019-06-07 $4.96 $4.96 $4.79 $4.82 $4.82 22,608
2019-06-06 $4.90 $5.00 $4.70 $4.92 $4.92 59,397
2019-06-05 $5.02 $5.02 $4.91 $4.91 $4.91 17,250
2019-06-04 $5.11 $5.19 $4.97 $4.97 $4.97 27,629
2019-06-03 $5.35 $5.35 $5.11 $5.14 $5.14 32,795
2019-05-31 $5.48 $5.53 $5.18 $5.30 $5.30 21,906
2019-05-30 $5.68 $5.71 $5.53 $5.54 $5.54 12,393
2019-05-29 $5.51 $5.68 $5.47 $5.68 $5.68 49,353
2019-05-28 $5.28 $5.67 $5.28 $5.62 $5.62 50,936
2019-05-24 $5.50 $5.64 $5.21 $5.51 $5.51 23,582
2019-05-23 $5.50 $5.51 $5.29 $5.50 $5.50 52,189
2019-05-22 $5.51 $5.58 $5.49 $5.54 $5.54 24,031
2019-05-21 $5.56 $5.62 $5.49 $5.54 $5.54 12,926
2019-05-20 $5.50 $5.54 $5.33 $5.50 $5.50 29,645
2019-05-17 $6.00 $6.00 $5.48 $5.52 $5.52 102,361
2019-05-16 $5.65 $5.70 $5.58 $5.68 $5.68 62,728
2019-05-15 $5.57 $5.70 $5.54 $5.61 $5.61 49,948
2019-05-14 $5.49 $5.65 $5.43 $5.61 $5.61 93,501
2019-05-13 $5.16 $5.53 $5.13 $5.50 $5.50 221,847
2019-05-10 $5.25 $5.25 $5.16 $5.17 $5.17 34,711
2019-05-09 $5.15 $5.33 $5.12 $5.29 $5.29 63,308
2019-05-08 $5.33 $5.48 $5.14 $5.19 $5.19 71,222
2019-05-07 $5.36 $5.36 $5.15 $5.26 $5.26 61,890
2019-05-06 $5.15 $5.40 $5.09 $5.33 $5.33 63,498
2019-05-03 $5.15 $5.19 $5.13 $5.19 $5.19 16,669
2019-05-02 $5.00 $5.26 $4.96 $5.08 $5.08 89,287
2019-05-01 $4.82 $5.02 $4.82 $4.98 $4.98 76,642
2019-04-30 $4.85 $5.13 $4.75 $4.79 $4.79 258,540
2019-04-29 $4.83 $5.00 $4.76 $4.76 $4.76 45,286
2019-04-26 $4.76 $4.86 $4.76 $4.83 $4.83 27,484
2019-04-25 $4.76 $4.93 $4.74 $4.78 $4.78 51,644
2019-04-24 $4.94 $4.94 $4.73 $4.77 $4.77 46,109
2019-04-23 $4.98 $5.02 $4.94 $4.94 $4.94 37,479
2019-04-22 $4.96 $5.03 $4.96 $4.99 $4.99 27,918
2019-04-18 $4.94 $4.94 $4.88 $4.92 $4.92 47,615
2019-04-17 $4.92 $5.09 $4.87 $4.88 $4.88 53,429
2019-04-16 $5.02 $5.05 $4.85 $4.91 $4.91 148,593
2019-04-15 $5.44 $5.52 $4.95 $4.99 $4.99 147,917
2019-04-12 $6.12 $6.12 $5.45 $5.47 $5.47 87,410
2019-04-11 $6.00 $6.09 $5.97 $5.97 $5.97 24,412
2019-04-10 $6.17 $6.17 $5.95 $6.00 $6.00 14,326
2019-04-09 $6.01 $6.25 $5.99 $6.06 $6.06 18,960
2019-04-08 $6.20 $6.20 $6.02 $6.06 $6.06 28,827
2019-04-05 $6.24 $6.29 $6.19 $6.24 $6.24 13,344
2019-04-04 $6.26 $6.35 $6.22 $6.26 $6.26 18,549
2019-04-03 $6.29 $6.38 $6.22 $6.26 $6.26 39,266
2019-04-02 $6.20 $6.34 $6.19 $6.27 $6.27 39,670
2019-04-01 $6.16 $6.25 $6.14 $6.20 $6.20 57,108
2019-03-29 $6.15 $6.17 $6.13 $6.13 $6.13 42,585
2019-03-28 $6.10 $6.15 $6.02 $6.13 $6.13 34,167
2019-03-27 $6.03 $6.15 $5.89 $6.12 $6.12 37,997
2019-03-26 $6.10 $6.10 $5.94 $6.03 $6.03 10,732
2019-03-25 $6.09 $6.15 $5.95 $6.09 $6.09 73,462
2019-03-22 $6.01 $6.10 $6.00 $6.10 $6.10 57,263
2019-03-21 $5.95 $6.08 $5.93 $6.01 $6.01 30,060
2019-03-20 $5.93 $6.16 $5.76 $5.96 $5.96 44,079
2019-03-19 $6.14 $6.14 $5.89 $5.91 $5.91 27,173
2019-03-18 $6.09 $6.17 $6.09 $6.15 $6.15 23,690
2019-03-15 $6.04 $6.14 $5.82 $6.08 $6.08 57,623
2019-03-14 $6.13 $6.19 $5.99 $6.01 $6.01 31,129
2019-03-13 $6.18 $6.21 $6.13 $6.17 $6.17 44,325
2019-03-12 $6.26 $6.26 $6.13 $6.18 $6.18 29,305
2019-03-11 $6.51 $6.52 $6.22 $6.26 $6.26 68,557
2019-03-08 $6.39 $6.54 $6.39 $6.46 $6.46 87,059
2019-03-07 $6.36 $6.49 $6.31 $6.44 $6.44 33,723
2019-03-06 $6.37 $6.41 $6.30 $6.36 $6.36 109,429
2019-03-05 $6.37 $6.50 $6.37 $6.42 $6.42 41,319
2019-03-04 $6.39 $6.45 $6.30 $6.41 $6.41 70,821
2019-03-01 $6.34 $6.49 $6.30 $6.31 $6.31 31,264
2019-02-28 $6.41 $6.41 $6.26 $6.33 $6.33 39,104
2019-02-27 $6.42 $6.50 $6.29 $6.43 $6.43 27,259
2019-02-26 $6.25 $6.50 $6.25 $6.44 $6.44 71,002
2019-02-25 $6.25 $6.35 $6.21 $6.30 $6.30 68,693
2019-02-22 $6.21 $6.30 $6.21 $6.25 $6.25 64,588
2019-02-21 $6.15 $6.28 $6.15 $6.23 $6.23 77,712
2019-02-20 $6.07 $6.21 $5.97 $6.20 $6.20 136,851
2019-02-19 $5.47 $6.09 $5.47 $6.08 $6.08 256,691
2019-02-15 $5.34 $5.49 $5.34 $5.48 $5.48 153,856
2019-02-14 $5.38 $5.38 $5.33 $5.35 $5.35 105,818
2019-02-13 $5.38 $5.41 $5.32 $5.35 $5.35 72,023
2019-02-12 $5.33 $5.41 $5.33 $5.38 $5.38 78,228
2019-02-11 $5.36 $5.39 $5.31 $5.36 $5.36 123,536
2019-02-08 $5.46 $5.49 $5.33 $5.37 $5.37 87,338
2019-02-07 $5.42 $5.49 $5.40 $5.46 $5.46 46,164
2019-02-06 $5.45 $5.65 $5.43 $5.50 $5.50 89,738
2019-02-05 $5.38 $5.45 $5.34 $5.42 $5.42 95,162
2019-02-04 $5.40 $5.46 $5.35 $5.41 $5.41 147,621
2019-02-01 $5.45 $5.50 $5.31 $5.40 $5.40 149,882
2019-01-31 $5.50 $5.91 $5.29 $5.56 $5.56 257,263
2019-01-30 $5.36 $5.41 $5.27 $5.30 $5.30 102,215
2019-01-29 $5.36 $5.44 $5.19 $5.35 $5.35 85,623
2019-01-28 $5.42 $5.46 $5.35 $5.36 $5.36 121,519
2019-01-25 $5.33 $5.50 $5.30 $5.46 $5.46 234,246
2019-01-24 $5.32 $5.36 $5.17 $5.30 $5.30 80,082
2019-01-23 $5.29 $5.37 $5.26 $5.30 $5.30 115,573
2019-01-22 $5.36 $5.40 $5.27 $5.30 $5.30 53,895
2019-01-18 $5.31 $5.33 $5.29 $5.32 $5.32 52,407
2019-01-17 $5.22 $5.33 $5.11 $5.30 $5.30 37,910
2019-01-16 $5.38 $5.38 $5.25 $5.27 $5.27 29,926
2019-01-15 $5.25 $5.37 $5.21 $5.29 $5.29 52,855
2019-01-14 $5.30 $5.45 $5.25 $5.30 $5.30 65,383
2019-01-11 $5.20 $5.40 $5.20 $5.30 $5.30 115,969
2019-01-10 $5.25 $5.26 $5.18 $5.20 $5.20 58,372
2019-01-09 $5.33 $5.39 $5.25 $5.25 $5.25 53,124
2019-01-08 $5.28 $5.38 $5.28 $5.37 $5.37 25,843
2019-01-07 $5.41 $5.45 $5.18 $5.27 $5.27 59,518
2019-01-04 $5.41 $5.41 $5.33 $5.40 $5.40 36,219
2019-01-03 $5.35 $5.36 $5.26 $5.34 $5.34 29,137
2019-01-02 $5.23 $5.36 $5.23 $5.36 $5.36 42,498
2018-12-31 $5.11 $5.33 $5.07 $5.23 $5.23 68,831
2018-12-28 $5.08 $5.16 $5.06 $5.11 $5.11 47,897
2018-12-27 $4.98 $5.09 $4.97 $5.05 $5.05 60,663
2018-12-26 $4.84 $5.15 $4.84 $5.07 $5.07 149,666
2018-12-24 $4.71 $5.00 $4.71 $4.87 $4.87 70,972
2018-12-21 $5.00 $5.14 $4.71 $4.71 $4.71 193,029
2018-12-20 $4.57 $4.65 $4.46 $4.55 $4.55 49,933
2018-12-19 $4.64 $4.69 $4.53 $4.61 $4.61 54,452
2018-12-18 $4.75 $4.77 $4.61 $4.66 $4.66 38,716
2018-12-17 $4.49 $4.75 $4.46 $4.70 $4.70 53,579
2018-12-14 $4.69 $4.75 $4.65 $4.66 $4.66 32,286
2018-12-13 $4.62 $4.76 $4.56 $4.70 $4.70 44,235
2018-12-12 $4.55 $4.64 $4.38 $4.61 $4.61 96,045
2018-12-11 $4.56 $4.56 $4.35 $4.50 $4.50 121,997
2018-12-10 $4.60 $4.62 $4.49 $4.52 $4.52 53,861
2018-12-07 $4.56 $4.65 $4.56 $4.63 $4.63 34,406
2018-12-06 $4.55 $4.65 $4.48 $4.60 $4.60 88,570
2018-12-04 $4.72 $4.80 $4.55 $4.62 $4.62 150,323
2018-12-03 $4.76 $4.76 $4.55 $4.72 $4.72 144,050
2018-11-30 $4.76 $4.80 $4.72 $4.72 $4.72 117,075
2018-11-29 $4.76 $4.82 $4.76 $4.80 $4.80 27,584
2018-11-28 $4.77 $4.82 $4.75 $4.80 $4.80 14,957
2018-11-27 $4.80 $4.85 $4.75 $4.78 $4.78 73,125
2018-11-26 $4.82 $4.90 $4.82 $4.87 $4.87 20,994
2018-11-23 $4.78 $4.85 $4.77 $4.80 $4.80 12,373
2018-11-21 $4.81 $4.82 $4.76 $4.80 $4.80 20,729
2018-11-20 $4.76 $4.85 $4.74 $4.80 $4.80 14,550
2018-11-19 $4.84 $4.86 $4.77 $4.83 $4.83 8,970
2018-11-16 $4.77 $4.89 $4.75 $4.88 $4.88 14,652
2018-11-15 $4.70 $4.85 $4.69 $4.84 $4.84 17,331
2018-11-14 $4.73 $4.79 $4.68 $4.73 $4.73 13,269
2018-11-13 $4.75 $4.80 $4.67 $4.69 $4.69 53,936
2018-11-12 $4.93 $4.94 $4.68 $4.73 $4.73 61,187
2018-11-09 $4.99 $5.04 $4.78 $4.85 $4.85 51,728
2018-11-08 $5.03 $5.03 $4.95 $5.00 $5.00 26,730
2018-11-07 $5.01 $5.13 $4.93 $5.09 $5.09 59,261
2018-11-06 $4.94 $5.09 $4.94 $5.00 $5.00 39,577
2018-11-05 $4.96 $5.10 $4.93 $4.96 $4.96 34,466
2018-11-02 $4.92 $5.11 $4.92 $5.01 $5.01 56,815
2018-11-01 $4.80 $5.08 $4.80 $4.91 $4.91 58,263
2018-10-31 $4.71 $4.84 $4.57 $4.80 $4.80 98,373
2018-10-30 $4.45 $4.83 $4.33 $4.70 $4.70 133,974
2018-10-29 $4.40 $4.47 $4.21 $4.26 $4.26 117,309
2018-10-26 $4.36 $4.50 $4.27 $4.38 $4.38 52,091
2018-10-25 $4.31 $4.45 $4.31 $4.42 $4.42 45,595
2018-10-24 $4.45 $4.45 $4.21 $4.29 $4.29 58,933
2018-10-23 $4.48 $4.50 $4.36 $4.45 $4.45 42,126
2018-10-22 $4.50 $4.53 $4.40 $4.49 $4.49 68,517
2018-10-19 $4.56 $4.56 $4.48 $4.50 $4.50 57,122
2018-10-18 $4.56 $4.64 $4.50 $4.52 $4.52 200,433
2018-10-17 $4.52 $4.64 $4.33 $4.60 $4.60 203,878
2018-10-16 $4.79 $4.88 $4.51 $4.55 $4.55 183,244
2018-10-15 $4.79 $4.86 $4.63 $4.80 $4.80 68,321
2018-10-12 $4.63 $4.78 $4.56 $4.75 $4.75 143,493
2018-10-11 $4.50 $4.59 $4.48 $4.52 $4.52 71,698
2018-10-10 $4.69 $4.75 $4.56 $4.56 $4.56 84,518
2018-10-09 $4.70 $4.86 $4.66 $4.72 $4.72 61,298
2018-10-08 $4.96 $5.01 $4.70 $4.71 $4.71 94,156
2018-10-05 $5.15 $5.20 $4.98 $5.00 $5.00 80,449
2018-10-04 $5.14 $5.17 $5.00 $5.13 $5.13 60,370
2018-10-03 $5.18 $5.18 $5.05 $5.16 $5.16 77,972
2018-10-02 $5.14 $5.22 $5.11 $5.20 $5.20 89,832
2018-10-01 $5.23 $5.29 $5.09 $5.17 $5.17 71,641
2018-09-28 $5.15 $5.25 $5.10 $5.20 $5.20 39,951
2018-09-27 $5.20 $5.35 $5.15 $5.15 $5.15 38,970
2018-09-26 $5.25 $5.25 $5.15 $5.20 $5.20 30,700
2018-09-25 $5.10 $5.25 $5.07 $5.20 $5.20 44,496
2018-09-24 $5.10 $5.15 $5.00 $5.15 $5.15 41,257
2018-09-21 $5.00 $5.15 $5.00 $5.05 $5.05 80,768
2018-09-20 $5.15 $5.25 $5.10 $5.10 $5.10 38,294
2018-09-19 $5.00 $5.20 $5.00 $5.15 $5.15 45,754
2018-09-18 $5.10 $5.20 $5.00 $5.00 $5.00 74,840
2018-09-17 $5.20 $5.40 $5.10 $5.15 $5.15 59,609
2018-09-14 $5.30 $5.35 $5.18 $5.20 $5.20 77,900
2018-09-13 $5.20 $5.55 $5.20 $5.30 $5.30 108,835
2018-09-12 $5.30 $5.30 $5.15 $5.15 $5.15 67,771
2018-09-11 $5.25 $5.42 $5.15 $5.25 $5.25 139,365
2018-09-10 $5.55 $5.55 $5.25 $5.30 $5.30 66,954
2018-09-07 $5.65 $5.68 $5.45 $5.45 $5.45 161,792
2018-09-06 $6.05 $6.10 $5.65 $5.65 $5.65 217,297
2018-09-05 $5.95 $6.06 $5.90 $6.03 $6.03 155,687
2018-09-04 $5.80 $5.95 $5.75 $5.95 $5.95 164,048
2018-08-31 $5.70 $5.80 $5.70 $5.78 $5.78 88,073
2018-08-30 $5.70 $5.80 $5.65 $5.75 $5.75 71,815
2018-08-29 $5.75 $5.75 $5.60 $5.75 $5.75 116,025
2018-08-28 $5.75 $5.80 $5.65 $5.75 $5.75 85,804
2018-08-27 $5.65 $5.85 $5.60 $5.75 $5.75 114,936
2018-08-24 $5.85 $5.85 $5.53 $5.63 $5.63 162,373
2018-08-23 $6.00 $6.00 $5.75 $5.80 $5.80 140,191
2018-08-22 $5.85 $6.10 $5.77 $5.95 $5.95 423,449
2018-08-21 $5.45 $6.05 $5.39 $5.75 $5.75 1,330,653
2018-08-20 $5.10 $5.40 $5.05 $5.35 $5.35 138,204
2018-08-17 $4.90 $5.05 $4.80 $5.03 $5.03 145,443
2018-08-16 $4.80 $4.95 $4.80 $4.90 $4.90 64,206
2018-08-15 $4.80 $4.85 $4.80 $4.80 $4.80 27,376
2018-08-14 $4.90 $4.90 $4.80 $4.85 $4.85 89,332
2018-08-13 $4.75 $4.90 $4.67 $4.90 $4.90 70,186
2018-08-10 $4.65 $4.75 $4.65 $4.70 $4.70 26,665
2018-08-09 $4.70 $4.80 $4.70 $4.70 $4.70 38,394
2018-08-08 $4.80 $4.80 $4.70 $4.70 $4.70 52,657
2018-08-07 $4.75 $4.85 $4.75 $4.75 $4.75 104,447
2018-08-06 $4.80 $4.85 $4.70 $4.75 $4.75 161,600
2018-08-03 $4.80 $5.00 $4.75 $4.75 $4.75 192,832
2018-08-02 $4.60 $4.90 $4.60 $4.85 $4.85 93,707
2018-08-01 $4.65 $4.70 $4.60 $4.65 $4.65 132,935
2018-07-31 $5.05 $5.05 $4.63 $4.70 $4.70 416,600
2018-07-30 $4.60 $4.65 $4.50 $4.50 $4.50 506,121
2018-07-27 $4.70 $4.70 $4.60 $4.65 $4.65 96,351
2018-07-26 $4.60 $4.75 $4.60 $4.65 $4.65 132,707
2018-07-25 $4.79 $4.80 $4.60 $4.60 $4.60 131,783
2018-07-24 $4.85 $4.93 $4.75 $4.75 $4.75 151,077
2018-07-23 $5.00 $5.00 $4.75 $4.88 $4.88 130,799
2018-07-20 $4.90 $5.00 $4.85 $4.95 $4.95 52,599
2018-07-19 $4.90 $5.08 $4.90 $4.90 $4.90 195,146
2018-07-18 $4.95 $5.00 $4.90 $4.95 $4.95 139,000
2018-07-17 $4.85 $5.00 $4.83 $4.98 $4.98 87,361
2018-07-16 $4.85 $4.90 $4.78 $4.85 $4.85 85,646
2018-07-13 $4.85 $4.90 $4.80 $4.85 $4.85 78,326
2018-07-12 $4.85 $4.90 $4.75 $4.85 $4.85 106,486
2018-07-11 $4.90 $4.95 $4.75 $4.80 $4.80 109,937
2018-07-10 $4.90 $5.05 $4.90 $4.90 $4.90 114,574
2018-07-09 $4.85 $5.00 $4.85 $4.95 $4.95 237,147
2018-07-06 $4.90 $4.95 $4.85 $4.85 $4.85 112,609
2018-07-05 $4.75 $4.90 $4.75 $4.85 $4.85 114,890
2018-07-03 $4.80 $4.80 $4.70 $4.70 $4.70 148,187
2018-07-02 $4.85 $4.90 $4.80 $4.85 $4.85 228,027
2018-06-29 $4.85 $4.85 $4.75 $4.85 $4.85 132,410
2018-06-28 $4.85 $4.90 $4.80 $4.80 $4.80 189,420
2018-06-27 $4.95 $4.95 $4.80 $4.85 $4.85 124,199
2018-06-26 $4.85 $5.00 $4.80 $4.95 $4.95 208,315
2018-06-25 $4.90 $5.10 $4.85 $4.85 $4.85 237,124
2018-06-22 $4.95 $5.05 $4.90 $4.90 $4.90 2,140,239
2018-06-21 $4.95 $5.05 $4.88 $4.98 $4.98 281,398
2018-06-20 $4.85 $4.95 $4.73 $4.90 $4.90 402,231
2018-06-19 $4.70 $4.90 $4.61 $4.80 $4.80 176,543
2018-06-18 $4.70 $4.75 $4.60 $4.70 $4.70 140,641
2018-06-15 $4.65 $4.75 $4.60 $4.70 $4.70 263,365
2018-06-14 $4.70 $4.80 $4.65 $4.68 $4.68 155,571
2018-06-13 $4.70 $4.74 $4.63 $4.70 $4.70 89,586
2018-06-12 $4.85 $4.90 $4.65 $4.70 $4.70 174,569
2018-06-11 $4.65 $4.85 $4.65 $4.80 $4.80 206,420
2018-06-08 $4.85 $4.85 $4.70 $4.70 $4.70 85,381
2018-06-07 $4.85 $4.89 $4.70 $4.85 $4.85 162,761
2018-06-06 $4.80 $4.95 $4.80 $4.85 $4.85 138,763
2018-06-05 $4.70 $4.90 $4.65 $4.85 $4.85 195,085
2018-06-04 $4.65 $4.80 $4.65 $4.70 $4.70 168,091
2018-06-01 $4.70 $4.80 $4.65 $4.70 $4.70 296,938
2018-05-31 $4.90 $5.00 $4.70 $4.70 $4.70 218,418
2018-05-30 $5.10 $5.10 $4.80 $4.90 $4.90 199,467
2018-05-29 $4.85 $5.15 $4.75 $5.05 $5.05 591,316
2018-05-25 $4.75 $4.95 $4.75 $4.85 $4.85 302,940
2018-05-24 $4.80 $4.85 $4.70 $4.80 $4.80 221,479
2018-05-23 $4.70 $4.90 $4.60 $4.85 $4.85 209,906
2018-05-22 $4.70 $4.80 $4.70 $4.70 $4.70 129,766
2018-05-21 $4.80 $5.00 $4.70 $4.75 $4.75 191,508
2018-05-18 $4.70 $4.85 $4.68 $4.80 $4.80 238,887
2018-05-17 $4.70 $4.80 $4.65 $4.70 $4.70 148,245
2018-05-16 $4.70 $4.80 $4.70 $4.70 $4.70 112,406
2018-05-15 $4.65 $4.80 $4.60 $4.70 $4.70 261,855
2018-05-14 $4.80 $4.85 $4.65 $4.65 $4.65 413,157
2018-05-11 $4.85 $4.90 $4.70 $4.75 $4.75 217,608
2018-05-10 $4.90 $5.05 $4.78 $4.90 $4.90 410,638
2018-05-09 $4.80 $4.90 $4.75 $4.85 $4.85 234,974
2018-05-08 $4.75 $4.90 $4.75 $4.75 $4.75 200,243
2018-05-07 $4.70 $4.85 $4.65 $4.75 $4.75 223,203
2018-05-04 $4.60 $4.85 $4.51 $4.70 $4.70 290,858
2018-05-03 $4.80 $4.80 $4.55 $4.60 $4.60 506,044
2018-05-02 $4.80 $4.81 $4.60 $4.80 $4.80 402,914
2018-05-01 $4.95 $5.10 $4.65 $4.78 $4.78 1,284,259
2018-04-30 $6.40 $6.65 $6.37 $6.55 $6.55 281,358
2018-04-27 $6.40 $6.70 $6.30 $6.40 $6.40 163,371
2018-04-26 $6.10 $6.50 $6.10 $6.35 $6.35 259,591
2018-04-25 $6.15 $6.55 $6.00 $6.15 $6.15 102,713
2018-04-24 $6.15 $6.45 $6.10 $6.15 $6.15 104,850
2018-04-23 $6.25 $6.30 $5.95 $6.10 $6.10 785,912
2018-04-20 $6.15 $6.30 $6.10 $6.25 $6.25 111,003
2018-04-19 $6.30 $6.35 $6.10 $6.20 $6.20 113,937
2018-04-18 $6.40 $6.45 $6.30 $6.30 $6.30 91,167
2018-04-17 $6.40 $6.50 $6.30 $6.30 $6.30 119,012
2018-04-16 $6.35 $6.40 $6.30 $6.38 $6.38 110,272
2018-04-13 $6.45 $6.50 $6.30 $6.35 $6.35 53,295
2018-04-12 $6.50 $6.60 $6.45 $6.50 $6.50 63,095
2018-04-11 $6.45 $6.50 $6.38 $6.45 $6.45 61,209
2018-04-10 $6.40 $6.45 $6.35 $6.45 $6.45 81,039
2018-04-09 $6.35 $6.60 $6.30 $6.30 $6.30 181,472
2018-04-06 $6.40 $6.48 $6.25 $6.30 $6.30 157,755
2018-04-05 $6.65 $6.65 $6.35 $6.45 $6.45 93,336
2018-04-04 $6.70 $6.70 $6.35 $6.60 $6.60 158,947
2018-04-03 $6.65 $6.70 $6.45 $6.68 $6.68 96,592
2018-04-02 $6.95 $6.95 $6.20 $6.65 $6.65 165,034
2018-03-29 $6.75 $7.15 $6.68 $6.90 $6.90 246,673
2018-03-28 $6.15 $6.75 $6.15 $6.70 $6.70 326,934
2018-03-27 $6.45 $6.55 $6.10 $6.10 $6.10 179,639
2018-03-26 $6.25 $6.40 $6.10 $6.10 $6.10 148,300
2018-03-23 $6.10 $6.13 $6.00 $6.05 $6.05 180,445
2018-03-22 $6.20 $6.30 $6.05 $6.05 $6.05 111,608
2018-03-21 $6.15 $6.50 $6.15 $6.25 $6.25 74,323
2018-03-20 $6.30 $6.55 $6.15 $6.15 $6.15 111,752
2018-03-19 $6.50 $6.53 $6.25 $6.30 $6.30 130,516
2018-03-16 $6.25 $6.68 $6.25 $6.50 $6.50 115,668
2018-03-15 $6.75 $6.80 $6.25 $6.25 $6.25 112,717
2018-03-14 $7.05 $7.05 $6.75 $6.75 $6.75 91,804
2018-03-13 $7.15 $7.25 $7.00 $7.05 $7.05 83,201
2018-03-12 $7.50 $7.53 $7.05 $7.15 $7.15 132,736
2018-03-09 $7.15 $7.55 $7.10 $7.50 $7.50 183,874
2018-03-08 $6.95 $7.20 $6.92 $7.10 $7.10 189,868
2018-03-07 $6.70 $6.95 $6.70 $6.90 $6.90 140,060
2018-03-06 $6.55 $6.75 $6.50 $6.70 $6.70 75,426
2018-03-05 $6.80 $6.80 $6.40 $6.55 $6.55 156,437
2018-03-02 $6.70 $6.82 $6.55 $6.80 $6.80 127,575
2018-03-01 $6.30 $6.90 $6.20 $6.70 $6.70 275,125
2018-02-28 $6.25 $6.25 $6.00 $6.05 $6.05 131,105
2018-02-27 $6.25 $6.35 $6.18 $6.25 $6.25 78,911
2018-02-26 $6.25 $6.40 $6.15 $6.28 $6.28 134,798
2018-02-23 $6.15 $6.25 $6.10 $6.20 $6.20 70,398
2018-02-22 $6.25 $6.25 $6.10 $6.15 $6.15 127,860
2018-02-21 $6.25 $6.45 $6.20 $6.25 $6.25 79,323
2018-02-20 $6.15 $6.35 $6.14 $6.25 $6.25 130,340
2018-02-16 $6.30 $6.45 $6.15 $6.20 $6.20 185,751
2018-02-15 $6.25 $6.40 $6.20 $6.30 $6.30 83,379
2018-02-14 $6.25 $6.40 $6.25 $6.25 $6.25 77,300
2018-02-13 $6.35 $6.45 $6.25 $6.35 $6.35 97,311
2018-02-12 $6.20 $6.40 $6.15 $6.30 $6.30 113,701
2018-02-09 $6.25 $6.43 $6.10 $6.20 $6.20 142,908
2018-02-08 $6.40 $6.60 $6.25 $6.25 $6.25 102,628
2018-02-07 $6.35 $6.60 $6.30 $6.35 $6.35 85,727
2018-02-06 $6.20 $6.55 $6.16 $6.35 $6.35 176,060
2018-02-05 $6.35 $6.65 $6.25 $6.35 $6.35 204,880
2018-02-02 $6.60 $6.73 $6.40 $6.50 $6.50 143,861
2018-02-01 $6.40 $6.90 $6.26 $6.65 $6.65 173,407
2018-01-31 $6.90 $6.95 $6.75 $6.80 $6.80 157,144
2018-01-30 $6.65 $7.05 $6.60 $6.85 $6.85 105,447
2018-01-29 $6.85 $6.90 $6.69 $6.75 $6.75 113,155
2018-01-26 $6.85 $6.95 $6.85 $6.90 $6.90 52,523
2018-01-25 $6.90 $6.95 $6.75 $6.80 $6.80 57,475
2018-01-24 $7.15 $7.20 $6.75 $6.85 $6.85 107,335
2018-01-23 $7.20 $7.40 $7.10 $7.15 $7.15 136,382
2018-01-22 $7.10 $7.20 $7.00 $7.20 $7.20 145,343
2018-01-19 $6.85 $7.15 $6.80 $7.10 $7.10 69,337
2018-01-18 $6.85 $6.95 $6.75 $6.80 $6.80 72,192
2018-01-17 $6.80 $6.83 $6.65 $6.75 $6.75 64,486
2018-01-16 $6.75 $7.15 $6.65 $6.75 $6.75 75,358
2018-01-12 $6.85 $6.85 $6.55 $6.75 $6.75 46,206
2018-01-11 $6.75 $6.95 $6.70 $6.80 $6.80 78,241
2018-01-10 $6.65 $6.75 $6.60 $6.70 $6.70 25,528
2018-01-09 $6.90 $6.90 $6.60 $6.65 $6.65 28,594
2018-01-08 $6.70 $7.00 $6.70 $6.85 $6.85 68,151
2018-01-05 $6.85 $6.90 $6.75 $6.80 $6.80 35,222
2018-01-04 $6.50 $6.94 $6.50 $6.85 $6.85 141,146
2018-01-03 $6.60 $6.80 $6.50 $6.50 $6.50 90,648
2018-01-02 $6.85 $7.05 $6.50 $6.60 $6.60 102,495
2017-12-29 $6.90 $6.95 $6.80 $6.85 $6.85 61,866
2017-12-28 $7.00 $7.02 $6.90 $6.95 $6.95 52,419
2017-12-27 $6.85 $7.10 $6.75 $7.00 $7.00 107,309
2017-12-26 $6.95 $7.00 $6.80 $6.90 $6.90 76,390
2017-12-22 $7.05 $7.15 $6.90 $7.00 $7.00 64,294
2017-12-21 $7.00 $7.20 $6.95 $7.00 $7.00 159,086
2017-12-20 $6.90 $7.03 $6.80 $6.95 $6.95 94,215
2017-12-19 $7.00 $7.20 $6.85 $6.90 $6.90 116,548
2017-12-18 $7.00 $7.10 $6.90 $6.95 $6.95 98,080
2017-12-15 $6.90 $7.10 $6.80 $7.00 $7.00 210,459
2017-12-14 $6.95 $7.15 $6.55 $6.90 $6.90 152,051
2017-12-13 $6.90 $7.20 $6.90 $7.05 $7.05 142,087
2017-12-12 $6.80 $7.10 $6.55 $6.90 $6.90 180,521
2017-12-11 $6.30 $6.80 $6.20 $6.80 $6.80 880,188
2017-12-08 $6.85 $7.05 $6.75 $6.85 $6.85 123,309
2017-12-07 $6.85 $6.95 $6.75 $6.80 $6.80 77,787
2017-12-06 $6.85 $7.15 $6.80 $6.85 $6.85 89,903
2017-12-05 $7.10 $7.20 $6.85 $6.95 $6.95 95,429
2017-12-04 $7.50 $7.70 $7.10 $7.15 $7.15 79,845
2017-12-01 $7.40 $7.45 $7.00 $7.40 $7.40 153,868
2017-11-30 $7.30 $7.60 $7.25 $7.45 $7.45 155,905
2017-11-29 $7.20 $7.42 $7.16 $7.30 $7.30 132,635
2017-11-28 $7.30 $7.45 $7.20 $7.25 $7.25 140,025
2017-11-27 $7.25 $7.70 $7.20 $7.30 $7.30 97,128
2017-11-24 $7.40 $7.70 $7.20 $7.25 $7.25 42,490
2017-11-22 $7.15 $7.55 $7.15 $7.40 $7.40 186,645
2017-11-21 $7.50 $7.60 $7.20 $7.28 $7.28 172,130
2017-11-20 $7.55 $7.70 $7.50 $7.55 $7.55 166,502
2017-11-17 $7.75 $7.85 $7.55 $7.60 $7.60 120,962
2017-11-16 $7.80 $8.10 $7.70 $7.80 $7.80 81,112
2017-11-15 $7.85 $7.95 $7.70 $7.75 $7.75 60,897
2017-11-14 $7.85 $8.20 $7.84 $7.95 $7.95 54,601
2017-11-13 $7.80 $8.05 $7.70 $7.90 $7.90 57,070
2017-11-10 $7.90 $8.05 $7.80 $7.80 $7.80 41,880
2017-11-09 $8.10 $8.10 $7.80 $7.90 $7.90 51,344
2017-11-08 $7.90 $8.25 $7.90 $8.20 $8.20 52,991
2017-11-07 $8.20 $8.25 $7.85 $7.95 $7.95 97,587
2017-11-06 $8.20 $8.35 $8.15 $8.25 $8.25 47,031
2017-11-03 $8.45 $8.45 $8.10 $8.20 $8.20 75,117
2017-11-02 $8.10 $8.45 $8.07 $8.40 $8.40 80,331
2017-11-01 $8.65 $8.65 $8.10 $8.10 $8.10 94,187
2017-10-31 $8.55 $9.15 $8.05 $8.40 $8.40 191,941
2017-10-30 $9.00 $9.00 $8.13 $8.30 $8.30 194,514
2017-10-27 $8.10 $9.00 $8.00 $9.00 $9.00 193,730
2017-10-26 $7.95 $8.10 $7.87 $8.05 $8.05 39,165
2017-10-25 $8.00 $8.13 $7.65 $7.95 $7.95 55,812
2017-10-24 $8.00 $8.20 $8.00 $8.05 $8.05 40,494
2017-10-23 $8.15 $8.15 $7.90 $7.95 $7.95 67,173
2017-10-20 $8.10 $8.30 $8.10 $8.15 $8.15 42,963
2017-10-19 $8.25 $8.40 $8.00 $8.05 $8.05 94,662
2017-10-18 $8.40 $8.55 $8.30 $8.40 $8.40 92,103
2017-10-17 $8.50 $8.50 $8.20 $8.35 $8.35 74,784
2017-10-16 $8.30 $8.60 $8.30 $8.50 $8.50 79,718
2017-10-13 $8.30 $8.45 $8.25 $8.35 $8.35 75,376
2017-10-12 $8.00 $8.40 $8.00 $8.35 $8.35 126,213
2017-10-11 $8.10 $8.15 $8.00 $8.05 $8.05 133,216
2017-10-10 $8.30 $8.30 $8.05 $8.10 $8.10 72,827
2017-10-09 $8.15 $8.40 $8.10 $8.25 $8.25 103,827
2017-10-06 $8.05 $8.30 $7.50 $8.15 $8.15 112,256
2017-10-05 $8.20 $8.35 $8.10 $8.15 $8.15 99,086
2017-10-04 $8.35 $8.45 $8.10 $8.20 $8.20 96,346
2017-10-03 $8.50 $8.60 $8.10 $8.45 $8.45 175,749
2017-10-02 $8.45 $8.60 $8.45 $8.55 $8.55 99,201
2017-09-29 $8.50 $8.70 $8.45 $8.45 $8.45 71,141
2017-09-28 $8.45 $8.60 $8.40 $8.60 $8.60 60,705
2017-09-27 $8.45 $8.60 $8.40 $8.50 $8.50 127,247
2017-09-26 $8.55 $8.65 $8.40 $8.45 $8.45 55,783
2017-09-25 $8.70 $8.75 $8.40 $8.45 $8.45 39,238
2017-09-22 $8.70 $8.85 $8.65 $8.75 $8.75 34,130
2017-09-21 $8.75 $8.90 $8.50 $8.60 $8.60 53,980
2017-09-20 $8.50 $8.90 $8.45 $8.80 $8.80 67,509
2017-09-19 $8.40 $8.50 $8.35 $8.50 $8.50 69,863
2017-09-18 $8.35 $8.65 $8.30 $8.40 $8.40 140,945
2017-09-15 $8.65 $8.67 $8.40 $8.40 $8.40 131,811
2017-09-14 $8.80 $8.85 $8.55 $8.60 $8.60 47,807
2017-09-13 $9.00 $9.10 $8.82 $8.85 $8.85 31,399
2017-09-12 $9.00 $9.15 $8.90 $9.00 $9.00 53,247
2017-09-11 $8.65 $9.00 $8.65 $9.00 $9.00 104,758
2017-09-08 $8.55 $8.70 $8.35 $8.55 $8.55 75,578
2017-09-07 $8.70 $8.80 $8.50 $8.55 $8.55 53,316
2017-09-06 $8.90 $9.03 $8.50 $8.60 $8.60 93,365
2017-09-05 $9.00 $9.15 $8.80 $8.85 $8.85 66,413
2017-09-01 $9.15 $9.20 $9.00 $9.08 $9.08 64,928
2017-08-31 $9.20 $9.30 $9.05 $9.10 $9.10 75,319
2017-08-30 $9.15 $9.32 $9.15 $9.25 $9.25 41,424
2017-08-29 $9.10 $9.25 $9.10 $9.20 $9.20 58,754
2017-08-28 $9.20 $9.35 $9.10 $9.20 $9.20 81,639
2017-08-25 $8.65 $9.18 $8.65 $9.10 $9.10 108,009
2017-08-24 $9.05 $9.05 $8.65 $8.70 $8.70 88,667
2017-08-23 $8.95 $9.10 $8.90 $9.00 $9.00 61,369
2017-08-22 $8.60 $9.05 $8.50 $8.95 $8.95 99,180
2017-08-21 $9.05 $9.05 $8.55 $8.60 $8.60 142,472
2017-08-18 $8.90 $9.20 $8.90 $9.05 $9.05 72,766
2017-08-17 $9.05 $9.25 $8.90 $9.00 $9.00 113,756
2017-08-16 $9.15 $9.20 $8.85 $9.10 $9.10 124,677
2017-08-15 $9.45 $9.50 $9.01 $9.10 $9.10 94,352
2017-08-14 $9.15 $9.50 $9.05 $9.45 $9.45 138,232
2017-08-11 $8.85 $9.15 $8.75 $9.10 $9.10 117,954
2017-08-10 $9.05 $9.15 $8.75 $8.80 $8.80 144,659
2017-08-09 $9.10 $9.20 $8.90 $9.05 $9.05 113,569
2017-08-08 $9.55 $9.55 $9.05 $9.15 $9.15 124,142
2017-08-07 $9.15 $9.70 $9.10 $9.55 $9.55 242,753
2017-08-04 $9.55 $9.60 $9.10 $9.15 $9.15 129,501
2017-08-03 $9.15 $9.75 $9.15 $9.60 $9.60 260,671
2017-08-02 $9.50 $9.55 $8.80 $9.15 $9.15 635,030
2017-08-01 $11.55 $11.55 $9.15 $9.57 $9.57 816,876
2017-07-31 $11.10 $11.50 $11.10 $11.35 $11.35 153,427
2017-07-28 $11.15 $11.40 $11.06 $11.10 $11.10 91,419
2017-07-27 $11.55 $11.60 $10.90 $11.15 $11.15 87,534
2017-07-26 $11.45 $11.73 $11.45 $11.55 $11.55 93,248
2017-07-25 $11.60 $11.78 $11.40 $11.45 $11.45 76,659
2017-07-24 $11.40 $11.68 $11.40 $11.50 $11.50 154,500
2017-07-21 $11.70 $11.70 $11.20 $11.35 $11.35 141,526
2017-07-20 $11.95 $12.00 $11.60 $11.65 $11.65 80,966
2017-07-19 $11.55 $11.95 $11.55 $11.90 $11.90 103,797
2017-07-18 $11.50 $11.60 $11.45 $11.55 $11.55 83,472
2017-07-17 $11.80 $12.00 $11.60 $11.60 $11.60 85,892
2017-07-14 $11.80 $11.95 $11.60 $11.85 $11.85 101,862
2017-07-13 $12.05 $12.10 $11.70 $11.85 $11.85 115,858
2017-07-12 $11.80 $12.20 $11.75 $12.20 $12.20 148,097
2017-07-11 $11.75 $12.10 $11.68 $11.75 $11.75 151,549
2017-07-10 $11.15 $11.75 $11.00 $11.65 $11.65 213,018
2017-07-07 $10.90 $11.40 $10.75 $11.30 $11.30 102,313
2017-07-06 $11.10 $11.30 $10.92 $11.00 $11.00 330,805
2017-07-05 $11.10 $11.45 $11.00 $11.25 $11.25 139,558
2017-07-03 $11.10 $11.15 $10.90 $11.15 $11.15 93,625
2017-06-30 $11.15 $11.30 $11.05 $11.10 $11.10 116,627
2017-06-29 $11.30 $11.30 $10.65 $11.20 $11.20 317,774
2017-06-28 $11.55 $11.80 $11.20 $11.35 $11.35 187,183
2017-06-27 $12.00 $12.00 $11.48 $11.55 $11.55 140,980
2017-06-26 $12.00 $12.25 $11.85 $12.00 $12.00 241,878
2017-06-23 $11.95 $12.10 $11.60 $12.00 $12.00 1,579,950
2017-06-22 $11.65 $11.95 $11.45 $11.85 $11.85 260,113
2017-06-21 $12.05 $12.15 $11.65 $11.75 $11.75 449,744
2017-06-20 $11.80 $12.20 $11.75 $12.10 $12.10 222,376
2017-06-19 $11.90 $11.98 $11.70 $11.75 $11.75 222,988
2017-06-16 $12.10 $12.10 $11.70 $11.85 $11.85 111,939
2017-06-15 $11.70 $12.20 $11.60 $12.00 $12.00 182,340
2017-06-14 $12.50 $12.70 $11.56 $11.80 $11.80 358,646
2017-06-13 $12.40 $12.85 $12.30 $12.50 $12.50 207,016
2017-06-12 $13.55 $13.55 $12.25 $12.50 $12.50 298,040
2017-06-09 $13.65 $14.00 $13.05 $13.20 $13.20 273,596
2017-06-08 $13.20 $13.70 $12.90 $13.65 $13.65 192,796
2017-06-07 $13.40 $13.40 $13.05 $13.15 $13.15 175,277
2017-06-06 $13.65 $13.65 $13.30 $13.40 $13.40 120,550
2017-06-05 $13.60 $13.80 $13.45 $13.70 $13.70 143,030
2017-06-02 $13.85 $13.90 $13.40 $13.60 $13.60 182,927
2017-06-01 $13.40 $13.85 $13.25 $13.75 $13.75 207,644
2017-05-31 $13.25 $13.45 $12.98 $13.40 $13.40 129,810
2017-05-30 $13.15 $13.90 $12.85 $13.25 $13.25 347,388
2017-05-26 $13.30 $13.30 $13.05 $13.20 $13.20 82,149
2017-05-25 $13.00 $13.25 $12.90 $13.25 $13.25 118,974
2017-05-24 $13.15 $13.25 $12.95 $13.05 $13.05 118,524
2017-05-23 $13.20 $13.35 $12.96 $13.15 $13.15 158,889
2017-05-22 $12.70 $13.40 $12.70 $13.20 $13.20 197,888
2017-05-19 $12.70 $13.00 $12.55 $12.70 $12.70 201,262
2017-05-18 $13.00 $13.00 $12.15 $12.75 $12.75 300,619
2017-05-17 $13.65 $13.69 $13.00 $13.10 $13.10 149,656
2017-05-16 $13.50 $13.70 $13.30 $13.65 $13.65 164,377
2017-05-15 $13.45 $13.65 $13.30 $13.45 $13.45 189,702
2017-05-12 $13.50 $13.65 $13.15 $13.45 $13.45 157,997
2017-05-11 $13.20 $13.55 $13.10 $13.40 $13.40 201,728
2017-05-10 $13.50 $13.50 $13.00 $13.20 $13.20 146,881
2017-05-09 $12.95 $13.50 $12.95 $13.50 $13.50 200,234
2017-05-08 $13.10 $13.20 $12.80 $12.95 $12.95 228,577
2017-05-05 $12.70 $12.95 $12.40 $12.95 $12.95 173,087
2017-05-04 $12.90 $12.92 $12.50 $12.70 $12.70 184,738
2017-05-03 $12.80 $13.03 $12.60 $12.85 $12.85 161,416
2017-05-02 $13.10 $13.75 $12.55 $12.80 $12.80 382,910
2017-05-01 $13.00 $13.10 $12.20 $12.80 $12.80 592,134
2017-04-28 $13.05 $13.15 $12.60 $12.75 $12.75 187,756
2017-04-27 $12.90 $13.05 $12.70 $13.05 $13.05 291,400
2017-04-26 $13.00 $13.25 $12.85 $12.90 $12.90 223,807
2017-04-25 $14.00 $14.00 $12.85 $13.00 $13.00 580,806
2017-04-24 $13.15 $14.15 $13.15 $13.70 $13.70 499,044
2017-04-21 $13.25 $13.30 $12.95 $13.00 $13.00 109,946
2017-04-20 $13.05 $13.30 $13.00 $13.25 $13.25 140,968
2017-04-19 $13.05 $13.40 $12.95 $13.00 $13.00 148,483
2017-04-18 $12.70 $13.10 $12.65 $12.95 $12.95 107,299
2017-04-17 $12.70 $12.75 $12.50 $12.75 $12.75 93,368
2017-04-13 $13.20 $13.20 $12.60 $12.70 $12.70 156,267
2017-04-12 $13.20 $13.20 $12.95 $13.15 $13.15 114,576
2017-04-11 $13.10 $13.18 $12.90 $13.10 $13.10 214,747
2017-04-10 $12.75 $13.20 $12.50 $12.95 $12.95 393,574
2017-04-07 $12.25 $12.60 $12.08 $12.55 $12.55 207,448
2017-04-06 $11.90 $12.30 $11.55 $12.25 $12.25 164,663
2017-04-05 $12.15 $12.20 $11.75 $11.90 $11.90 157,780
2017-04-04 $12.35 $12.35 $12.00 $12.10 $12.10 101,606
2017-04-03 $12.50 $12.60 $12.25 $12.35 $12.35 156,299
2017-03-31 $12.55 $12.60 $12.30 $12.50 $12.50 110,699
2017-03-30 $12.40 $12.58 $12.25 $12.50 $12.50 126,360
2017-03-29 $12.15 $12.40 $12.05 $12.35 $12.35 143,513
2017-03-28 $11.95 $12.15 $11.85 $12.10 $12.10 107,323
2017-03-27 $11.85 $12.15 $11.85 $11.95 $11.95 128,119
2017-03-24 $11.70 $12.40 $11.70 $12.10 $12.10 247,050
2017-03-23 $11.50 $11.80 $11.30 $11.70 $11.70 160,789
2017-03-22 $11.60 $11.87 $11.25 $11.60 $11.60 172,214
2017-03-21 $12.20 $12.40 $11.55 $11.70 $11.70 173,053
2017-03-20 $11.40 $12.23 $11.15 $12.15 $12.15 316,315
2017-03-17 $11.70 $11.85 $11.40 $11.45 $11.45 232,281
2017-03-16 $11.60 $12.00 $11.25 $11.70 $11.70 187,181
2017-03-15 $11.55 $11.65 $11.20 $11.50 $11.50 185,859
2017-03-14 $11.30 $11.60 $10.90 $11.40 $11.40 179,195
2017-03-13 $10.80 $11.95 $10.75 $11.15 $11.15 492,344
2017-03-10 $10.70 $10.85 $10.40 $10.50 $10.50 200,680
2017-03-09 $10.95 $10.95 $10.50 $10.50 $10.50 168,697
2017-03-08 $11.10 $11.30 $10.85 $10.95 $10.95 194,496
2017-03-07 $11.10 $11.55 $10.85 $10.90 $10.90 399,013
2017-03-06 $11.05 $11.36 $10.90 $11.00 $11.00 532,996
2017-03-03 $10.50 $10.55 $10.25 $10.50 $10.50 79,412
2017-03-02 $10.60 $10.60 $10.42 $10.50 $10.50 59,492
2017-03-01 $10.20 $10.65 $10.20 $10.60 $10.60 145,312
2017-02-28 $10.00 $10.35 $9.85 $10.10 $10.10 144,684
2017-02-27 $10.10 $10.20 $9.75 $10.00 $10.00 122,974
2017-02-24 $9.95 $10.20 $9.85 $10.10 $10.10 123,717
2017-02-23 $11.00 $11.00 $9.60 $9.95 $9.95 333,035
2017-02-22 $10.65 $11.05 $10.45 $11.00 $11.00 192,670
2017-02-21 $10.35 $10.98 $10.10 $10.75 $10.75 259,963
2017-02-17 $10.50 $10.65 $9.95 $10.40 $10.40 241,789
2017-02-16 $10.85 $10.90 $10.40 $10.50 $10.50 165,256
2017-02-15 $11.15 $11.25 $10.50 $10.75 $10.75 293,129
2017-02-14 $10.95 $11.40 $10.80 $11.20 $11.20 375,289
2017-02-13 $10.45 $10.85 $10.10 $10.85 $10.85 390,667
2017-02-10 $9.60 $10.15 $9.35 $10.10 $10.10 409,366
2017-02-09 $9.45 $9.60 $9.37 $9.48 $9.48 165,058
2017-02-08 $9.35 $9.50 $9.25 $9.30 $9.30 107,693
2017-02-07 $9.45 $9.55 $9.28 $9.40 $9.40 78,395
2017-02-06 $9.45 $9.55 $9.15 $9.40 $9.40 97,823
2017-02-03 $9.25 $9.75 $9.15 $9.45 $9.45 239,400
2017-02-02 $9.85 $10.00 $9.03 $9.20 $9.20 245,059
2017-02-01 $9.45 $9.50 $9.15 $9.45 $9.45 95,961
2017-01-31 $9.15 $9.50 $9.00 $9.40 $9.40 117,978
2017-01-30 $9.15 $9.35 $9.15 $9.20 $9.20 71,258
2017-01-27 $9.50 $9.57 $9.18 $9.25 $9.25 50,655
2017-01-26 $9.50 $9.65 $9.40 $9.40 $9.40 96,308
2017-01-25 $9.95 $9.95 $9.12 $9.45 $9.45 282,027
2017-01-24 $8.35 $10.20 $8.25 $9.75 $9.75 1,445,754
2017-01-23 $8.00 $8.45 $8.00 $8.30 $8.30 81,566
2017-01-20 $7.95 $8.20 $7.95 $8.05 $8.05 28,738
2017-01-19 $8.05 $8.15 $8.05 $8.10 $8.10 33,532
2017-01-18 $8.20 $8.35 $8.10 $8.20 $8.20 35,513
2017-01-17 $8.26 $8.30 $8.00 $8.20 $8.20 38,733
2017-01-13 $8.40 $8.40 $8.20 $8.30 $8.30 34,772
2017-01-12 $8.40 $8.60 $8.30 $8.35 $8.35 39,049
2017-01-11 $8.50 $8.55 $8.12 $8.35 $8.35 32,070
2017-01-10 $8.55 $8.65 $8.25 $8.45 $8.45 45,841
2017-01-09 $8.85 $8.85 $7.95 $8.60 $8.60 163,269
2017-01-06 $9.15 $9.15 $8.85 $8.85 $8.85 81,140
2017-01-05 $8.90 $9.15 $8.90 $9.15 $9.15 89,182
2017-01-04 $9.05 $9.25 $8.80 $8.90 $8.90 110,662
2017-01-03 $8.80 $9.15 $8.60 $9.00 $9.00 194,419
2016-12-30 $8.40 $8.70 $8.30 $8.55 $8.55 157,432
2016-12-29 $7.50 $8.35 $7.50 $8.35 $8.35 166,203
2016-12-28 $7.35 $7.55 $7.15 $7.50 $7.50 95,559
2016-12-27 $7.00 $7.65 $6.98 $7.25 $7.25 244,830
2016-12-23 $6.75 $6.95 $6.65 $6.95 $6.95 39,658
2016-12-22 $6.50 $6.90 $6.40 $6.80 $6.80 664,235
2016-12-21 $6.80 $6.90 $6.65 $6.75 $6.75 28,469
2016-12-20 $6.76 $6.90 $6.65 $6.85 $6.85 8,448
2016-12-19 $6.80 $6.90 $6.75 $6.80 $6.80 108,749
2016-12-16 $6.85 $6.95 $6.75 $6.75 $6.75 13,583
2016-12-15 $6.75 $7.00 $6.63 $6.80 $6.80 46,611
2016-12-14 $6.95 $6.95 $6.50 $6.85 $6.85 31,365
2016-12-13 $6.90 $6.90 $6.65 $6.70 $6.70 44,201
2016-12-12 $6.85 $6.95 $6.50 $6.85 $6.85 85,647
2016-12-09 $6.85 $7.00 $6.75 $6.80 $6.80 158,524
2016-12-08 $6.45 $7.00 $6.45 $6.85 $6.85 463,315
2016-12-07 $6.45 $6.60 $6.40 $6.40 $6.40 20,461
2016-12-06 $6.25 $6.45 $6.20 $6.40 $6.40 529,830
2016-12-05 $6.30 $6.45 $6.20 $6.25 $6.25 10,182
2016-12-02 $6.15 $6.30 $6.15 $6.15 $6.15 21,215
2016-12-01 $6.40 $6.60 $6.15 $6.15 $6.15 43,662
2016-11-30 $6.40 $6.50 $6.25 $6.35 $6.35 50,512
2016-11-29 $6.30 $6.45 $6.20 $6.25 $6.25 36,501
2016-11-28 $6.60 $6.60 $6.35 $6.35 $6.35 26,565
2016-11-25 $6.50 $6.55 $6.40 $6.50 $6.50 10,292
2016-11-23 $6.45 $6.50 $6.25 $6.50 $6.50 35,052
2016-11-22 $6.20 $6.40 $6.15 $6.35 $6.35 36,775
2016-11-21 $6.50 $6.50 $6.25 $6.25 $6.25 40,259
2016-11-18 $6.60 $6.60 $6.25 $6.45 $6.45 52,793
2016-11-17 $6.55 $6.67 $6.46 $6.55 $6.55 46,646
2016-11-16 $6.35 $6.60 $6.35 $6.45 $6.45 38,518
2016-11-15 $6.20 $6.50 $6.20 $6.35 $6.35 25,291
2016-11-14 $6.15 $6.35 $6.05 $6.30 $6.30 108,719
2016-11-11 $5.90 $6.15 $5.90 $6.06 $6.06 48,006
2016-11-10 $5.95 $6.00 $5.85 $5.90 $5.90 36,395
2016-11-09 $5.85 $6.00 $5.75 $5.85 $5.85 31,916
2016-11-08 $6.00 $6.00 $5.80 $5.90 $5.90 40,391
2016-11-07 $6.00 $6.00 $5.80 $5.90 $5.90 169,679
2016-11-04 $5.71 $5.80 $5.70 $5.70 $5.70 31,458
2016-11-03 $5.80 $5.85 $5.75 $5.75 $5.75 10,717
2016-11-02 $5.89 $6.05 $5.65 $5.80 $5.80 37,674
2016-11-01 $5.75 $5.90 $5.75 $5.90 $5.90 34,395
2016-10-31 $5.70 $5.75 $5.70 $5.75 $5.75 7,857
2016-10-28 $5.65 $5.80 $5.60 $5.65 $5.65 7,419
2016-10-27 $5.75 $5.90 $5.65 $5.70 $5.70 24,126
2016-10-26 $5.65 $5.75 $5.65 $5.70 $5.70 7,805
2016-10-25 $5.75 $5.80 $5.61 $5.80 $5.80 48,976
2016-10-24 $5.60 $5.85 $5.60 $5.75 $5.75 44,173
2016-10-21 $5.75 $5.80 $5.60 $5.65 $5.65 24,290
2016-10-20 $5.85 $5.90 $5.65 $5.75 $5.75 9,240
2016-10-19 $5.85 $5.95 $5.80 $5.90 $5.90 31,822
2016-10-18 $5.85 $5.85 $5.75 $5.85 $5.85 1,101
2016-10-17 $5.80 $5.80 $5.70 $5.75 $5.75 5,184
2016-10-14 $5.83 $5.90 $5.75 $5.80 $5.80 26,806
2016-10-13 $5.80 $5.90 $5.80 $5.80 $5.80 44,936
2016-10-12 $6.00 $6.05 $5.80 $5.80 $5.80 4,193
2016-10-11 $5.85 $6.00 $5.85 $5.95 $5.95 2,980
2016-10-10 $6.10 $6.10 $5.80 $5.95 $5.95 13,864
2016-10-07 $6.09 $6.15 $6.08 $6.13 $6.13 13,607
2016-10-06 $6.08 $6.14 $6.08 $6.12 $6.12 17,537
2016-10-05 $5.93 $6.14 $5.93 $6.10 $6.10 11,582
2016-10-04 $6.05 $6.09 $5.91 $5.91 $5.91 4,829
2016-10-03 $5.90 $6.15 $5.86 $6.10 $6.10 32,891
2016-09-30 $5.92 $5.95 $5.84 $5.90 $5.90 7,230
2016-09-29 $5.99 $5.99 $5.88 $5.94 $5.94 6,219
2016-09-28 $5.99 $6.00 $5.99 $5.99 $5.99 3,222
2016-09-27 $6.05 $6.10 $6.05 $6.07 $6.07 4,964
2016-09-26 $5.98 $6.05 $5.95 $6.05 $6.05 8,062
2016-09-23 $6.04 $6.05 $5.97 $6.05 $6.05 5,183
2016-09-22 $6.02 $6.19 $6.01 $6.09 $6.09 13,099
2016-09-21 $6.08 $6.20 $6.05 $6.07 $6.07 40,399
2016-09-20 $6.09 $6.12 $6.08 $6.10 $6.10 4,314
2016-09-19 $5.98 $6.13 $5.98 $6.13 $6.13 20,335
2016-09-16 $5.76 $6.04 $5.76 $6.04 $6.04 25,507
2016-09-15 $5.73 $5.83 $5.73 $5.82 $5.82 10,712
2016-09-14 $5.65 $5.79 $5.65 $5.76 $5.76 13,614
2016-09-13 $5.83 $5.86 $5.65 $5.65 $5.65 17,729
2016-09-12 $5.70 $5.75 $5.65 $5.67 $5.67 19,645
2016-09-09 $5.82 $5.85 $5.74 $5.78 $5.78 12,420
2016-09-08 $5.86 $5.96 $5.80 $5.90 $5.90 15,518
2016-09-07 $5.83 $6.00 $5.83 $5.91 $5.91 18,312
2016-09-06 $6.02 $6.05 $5.76 $6.00 $6.00 57,486
2016-09-02 $6.02 $6.11 $6.02 $6.06 $6.06 6,764
2016-09-01 $6.16 $6.16 $6.00 $6.03 $6.03 4,188
2016-08-31 $5.99 $6.18 $5.99 $6.06 $6.06 17,989
2016-08-30 $6.07 $6.08 $5.88 $6.02 $6.02 42,891
2016-08-29 $6.07 $6.11 $6.02 $6.04 $6.04 15,129
2016-08-26 $6.10 $6.19 $6.02 $6.06 $6.06 7,713
2016-08-25 $6.01 $6.14 $6.01 $6.09 $6.09 13,452
2016-08-24 $6.18 $6.18 $6.01 $6.04 $6.04 21,146
2016-08-23 $6.25 $6.25 $6.04 $6.09 $6.09 13,732
2016-08-22 $6.12 $6.21 $6.06 $6.16 $6.16 22,792
2016-08-19 $6.14 $6.19 $6.04 $6.09 $6.09 15,390
2016-08-18 $6.13 $6.26 $6.07 $6.12 $6.12 16,722
2016-08-17 $6.05 $6.23 $6.03 $6.15 $6.15 35,831
2016-08-16 $6.09 $6.14 $6.03 $6.07 $6.07 13,350
2016-08-15 $6.13 $6.21 $6.10 $6.14 $6.14 21,429
2016-08-12 $6.19 $6.19 $6.02 $6.11 $6.11 10,980
2016-08-11 $6.15 $6.22 $6.06 $6.10 $6.10 17,935
2016-08-10 $6.17 $6.30 $6.10 $6.10 $6.10 24,988
2016-08-09 $6.07 $6.26 $6.00 $6.15 $6.15 161,443
2016-08-08 $6.08 $6.26 $6.00 $6.15 $6.15 105,730
2016-08-05 $5.87 $6.03 $5.70 $6.02 $6.02 36,247
2016-08-04 $6.00 $6.05 $5.73 $5.73 $5.73 38,515
2016-08-03 $6.09 $6.13 $6.00 $6.01 $6.01 44,916
2016-08-02 $6.00 $6.60 $6.00 $6.25 $6.25 330,391
2016-08-01 $5.67 $5.73 $5.65 $5.70 $5.70 51,480
2016-07-29 $5.90 $5.90 $5.68 $5.73 $5.73 6,529
2016-07-28 $5.97 $5.97 $5.79 $5.79 $5.79 1,164
2016-07-27 $5.99 $6.00 $5.82 $5.83 $5.83 2,098
2016-07-26 $5.95 $6.00 $5.88 $5.91 $5.91 15,745
2016-07-25 $5.93 $5.95 $5.87 $5.91 $5.91 7,736
2016-07-22 $5.91 $5.91 $5.82 $5.85 $5.85 5,127
2016-07-21 $5.77 $5.95 $5.63 $5.91 $5.91 8,698
2016-07-20 $5.92 $5.95 $5.91 $5.91 $5.91 6,205
2016-07-19 $5.82 $5.95 $5.82 $5.95 $5.95 30,436
2016-07-18 $5.91 $5.99 $5.87 $5.89 $5.89 14,481
2016-07-15 $6.18 $6.20 $5.87 $5.90 $5.90 29,765
2016-07-14 $5.79 $6.20 $5.75 $6.10 $6.10 102,738
2016-07-13 $5.59 $5.80 $5.59 $5.72 $5.72 19,883
2016-07-12 $5.70 $5.84 $5.49 $5.49 $5.49 26,282
2016-07-11 $5.75 $5.75 $5.68 $5.70 $5.70 7,535
2016-07-08 $5.76 $5.87 $5.66 $5.73 $5.73 13,313
2016-07-07 $5.72 $5.94 $5.66 $5.68 $5.68 4,268
2016-07-06 $5.72 $5.75 $5.65 $5.73 $5.73 7,841
2016-07-05 $5.73 $5.73 $5.66 $5.73 $5.73 6,486
2016-07-01 $5.69 $5.84 $5.50 $5.74 $5.74 18,118
2016-06-30 $5.66 $5.71 $4.87 $5.68 $5.68 10,647
2016-06-29 $5.55 $5.66 $5.55 $5.61 $5.61 8,383
2016-06-28 $5.40 $5.70 $5.40 $5.59 $5.59 9,671
2016-06-27 $5.53 $5.67 $5.25 $5.54 $5.54 42,704
2016-06-24 $5.47 $5.66 $5.47 $5.53 $5.53 29,588
2016-06-23 $5.53 $5.69 $5.53 $5.67 $5.67 15,512
2016-06-22 $5.57 $5.64 $5.53 $5.57 $5.57 16,356
2016-06-21 $5.59 $5.64 $5.51 $5.63 $5.63 11,181
2016-06-20 $5.66 $5.70 $5.55 $5.56 $5.56 20,858
2016-06-17 $5.50 $5.60 $5.40 $5.55 $5.55 35,451
2016-06-16 $5.35 $5.56 $5.35 $5.48 $5.48 18,639
2016-06-15 $5.58 $5.58 $5.31 $5.41 $5.41 18,511
2016-06-14 $5.51 $5.60 $5.47 $5.54 $5.54 7,623
2016-06-13 $5.70 $5.70 $5.54 $5.61 $5.61 10,841
2016-06-10 $5.61 $5.74 $5.54 $5.66 $5.66 37,719
2016-06-09 $5.37 $5.63 $5.27 $5.59 $5.59 38,132
2016-06-08 $5.35 $5.41 $5.10 $5.34 $5.34 294,409
2016-06-07 $5.05 $5.36 $4.94 $5.26 $5.26 118,780
2016-06-06 $5.03 $5.04 $4.94 $5.00 $5.00 28,780
2016-06-03 $5.02 $5.05 $4.95 $5.02 $5.02 30,308
2016-06-02 $4.97 $5.05 $4.96 $4.98 $4.98 24,166
2016-06-01 $4.94 $5.09 $4.82 $4.94 $4.94 9,437
2016-05-31 $4.95 $5.04 $4.89 $4.89 $4.89 11,436
2016-05-27 $4.93 $4.95 $4.89 $4.91 $4.91 7,112
2016-05-26 $4.96 $5.09 $4.89 $4.97 $4.97 16,524
2016-05-25 $4.95 $5.00 $4.90 $4.99 $4.99 16,837
2016-05-24 $5.05 $5.05 $4.98 $4.99 $4.99 7,178
2016-05-23 $4.85 $5.19 $4.85 $5.00 $5.00 98,707
2016-05-20 $4.82 $5.00 $4.80 $4.80 $4.80 31,140
2016-05-19 $4.49 $4.80 $4.49 $4.80 $4.80 28,637
2016-05-18 $4.47 $4.53 $4.45 $4.52 $4.52 1,979
2016-05-17 $4.53 $4.57 $4.44 $4.44 $4.44 10,706
2016-05-16 $4.39 $4.55 $4.33 $4.54 $4.54 19,569
2016-05-13 $4.43 $4.64 $4.35 $4.35 $4.35 116,630
2016-05-12 $4.56 $4.69 $4.41 $4.43 $4.43 11,533
2016-05-11 $4.74 $4.74 $4.48 $4.53 $4.53 4,259
2016-05-10 $4.67 $4.78 $4.60 $4.64 $4.64 6,342
2016-05-09 $4.53 $4.79 $4.49 $4.65 $4.65 15,651
2016-05-06 $4.76 $4.88 $4.50 $4.50 $4.50 14,500
2016-05-05 $4.94 $4.94 $4.72 $4.75 $4.75 7,295
2016-05-04 $4.93 $5.00 $4.90 $4.90 $4.90 4,499
2016-05-03 $5.09 $5.32 $4.95 $4.95 $4.95 70,904
2016-05-02 $4.89 $4.89 $4.81 $4.81 $4.81 2,829
2016-04-29 $4.83 $4.99 $4.79 $4.80 $4.80 4,040
2016-04-28 $4.77 $4.85 $4.77 $4.84 $4.84 17,202
2016-04-27 $4.80 $4.80 $4.71 $4.77 $4.77 6,754
2016-04-26 $4.76 $4.78 $4.67 $4.75 $4.75 6,559
2016-04-25 $4.83 $4.83 $4.70 $4.82 $4.82 5,608
2016-04-22 $4.72 $4.83 $4.67 $4.79 $4.79 8,416
2016-04-21 $4.74 $4.74 $4.74 $4.74 $4.74 100
2016-04-20 $4.47 $4.83 $4.47 $4.83 $4.83 5,024
2016-04-19 $4.86 $4.86 $4.82 $4.83 $4.83 776
2016-04-18 $4.86 $4.89 $4.84 $4.86 $4.86 20,705
2016-04-15 $4.67 $4.91 $4.59 $4.80 $4.80 53,607
2016-04-14 $4.65 $4.65 $4.62 $4.62 $4.62 9,671
2016-04-13 $4.41 $4.79 $4.33 $4.66 $4.66 204,492
2016-04-12 $4.40 $4.47 $4.34 $4.42 $4.42 19,276
2016-04-11 $4.49 $4.50 $4.36 $4.40 $4.40 18,047
2016-04-08 $4.39 $4.50 $4.39 $4.49 $4.49 1,435
2016-04-07 $4.35 $4.49 $4.35 $4.41 $4.41 24,055
2016-04-06 $4.50 $4.53 $4.46 $4.47 $4.47 6,868
2016-04-05 $4.45 $4.51 $4.42 $4.51 $4.51 3,345
2016-04-04 $4.39 $4.55 $4.39 $4.50 $4.50 7,185
2016-04-01 $4.45 $4.66 $4.44 $4.49 $4.49 5,418
2016-03-31 $4.40 $4.60 $4.40 $4.50 $4.50 73,520
2016-03-30 $4.49 $4.60 $4.44 $4.48 $4.48 39,267
2016-03-29 $4.57 $4.60 $4.43 $4.44 $4.44 26,071
2016-03-28 $4.65 $4.68 $4.51 $4.58 $4.58 4,283
2016-03-24 $4.52 $4.78 $4.52 $4.68 $4.68 9,104
2016-03-23 $4.86 $4.87 $4.71 $4.74 $4.74 8,085
2016-03-22 $4.85 $4.99 $4.85 $4.93 $4.93 2,106
2016-03-21 $4.91 $5.00 $4.74 $4.88 $4.88 28,026
2016-03-18 $4.45 $4.94 $4.30 $4.91 $4.91 53,459
2016-03-17 $4.26 $4.44 $4.25 $4.41 $4.41 11,880
2016-03-16 $4.03 $4.37 $4.03 $4.31 $4.31 6,630
2016-03-15 $4.22 $4.45 $3.99 $4.23 $4.23 76,208
2016-03-14 $4.26 $4.30 $4.20 $4.24 $4.24 12,345
2016-03-11 $4.41 $4.48 $4.21 $4.23 $4.23 29,233
2016-03-10 $4.40 $4.48 $4.35 $4.36 $4.36 6,983
2016-03-09 $4.35 $4.42 $4.31 $4.37 $4.37 7,643
2016-03-08 $4.53 $4.55 $4.33 $4.34 $4.34 9,497
2016-03-07 $4.56 $4.60 $4.53 $4.54 $4.54 9,377
2016-03-04 $4.56 $4.64 $4.51 $4.53 $4.53 19,879
2016-03-03 $4.51 $4.64 $4.50 $4.50 $4.50 24,626
2016-03-02 $4.50 $4.68 $4.50 $4.58 $4.58 21,842
2016-03-01 $4.30 $4.60 $4.30 $4.51 $4.51 12,500
2016-02-29 $4.24 $4.50 $4.24 $4.49 $4.49 38,142
2016-02-26 $4.31 $4.38 $4.30 $4.35 $4.35 3,751
2016-02-25 $4.23 $4.32 $4.20 $4.30 $4.30 17,746
2016-02-24 $4.28 $4.35 $4.20 $4.24 $4.24 22,601
2016-02-23 $4.30 $4.35 $4.23 $4.28 $4.28 23,256
2016-02-22 $4.38 $4.69 $4.38 $4.39 $4.39 33,732
2016-02-19 $4.31 $4.48 $4.31 $4.31 $4.31 18,360
2016-02-18 $4.24 $4.43 $4.21 $4.34 $4.34 157,244
2016-02-17 $4.44 $4.44 $4.22 $4.29 $4.29 17,172
2016-02-16 $4.28 $4.40 $4.28 $4.36 $4.36 26,773
2016-02-12 $4.35 $4.69 $4.12 $4.21 $4.21 72,178
2016-02-11 $4.35 $4.67 $4.32 $4.41 $4.41 19,697
2016-02-10 $4.45 $4.52 $4.35 $4.42 $4.42 15,079
2016-02-09 $4.58 $4.60 $4.35 $4.42 $4.42 13,632
2016-02-08 $4.66 $4.68 $4.40 $4.52 $4.52 27,668
2016-02-05 $4.51 $4.80 $4.51 $4.60 $4.60 29,815
2016-02-04 $4.43 $4.74 $4.35 $4.48 $4.48 91,648
2016-02-03 $4.49 $4.50 $4.42 $4.45 $4.45 8,068
2016-02-02 $4.41 $4.46 $4.38 $4.40 $4.40 14,951
2016-02-01 $4.38 $4.47 $4.38 $4.42 $4.42 19,981
2016-01-29 $4.59 $4.74 $4.44 $4.47 $4.47 123,386
2016-01-28 $4.96 $4.96 $4.50 $4.50 $4.50 23,466
2016-01-27 $4.74 $4.74 $4.51 $4.59 $4.59 9,670
2016-01-26 $4.41 $4.80 $4.41 $4.45 $4.45 20,555
2016-01-25 $4.49 $4.60 $4.44 $4.44 $4.44 17,273
2016-01-22 $4.57 $4.74 $4.47 $4.49 $4.49 13,569
2016-01-21 $4.43 $4.55 $4.30 $4.43 $4.43 38,935
2016-01-20 $4.60 $4.63 $4.49 $4.52 $4.52 35,200
2016-01-19 $4.98 $4.99 $4.59 $4.60 $4.60 5,694
2016-01-15 $4.63 $5.06 $4.63 $4.66 $4.66 18,362
2016-01-14 $4.52 $4.86 $4.52 $4.71 $4.71 92,265
2016-01-13 $4.95 $5.09 $4.45 $4.46 $4.46 127,398
2016-01-12 $5.00 $5.00 $4.86 $4.89 $4.89 11,196
2016-01-11 $4.93 $5.00 $4.77 $4.89 $4.89 21,260
2016-01-08 $5.10 $5.19 $4.75 $4.89 $4.89 56,265
2016-01-07 $4.93 $5.15 $4.92 $5.08 $5.08 21,175
2016-01-06 $4.87 $5.02 $4.87 $5.00 $5.00 25,593
2016-01-05 $4.80 $5.05 $4.75 $4.91 $4.91 32,456
2016-01-04 $4.65 $4.80 $4.65 $4.72 $4.72 19,165
2015-12-31 $4.78 $4.82 $4.71 $4.71 $4.71 42,873
2015-12-30 $4.85 $4.85 $4.78 $4.79 $4.79 10,751
2015-12-29 $4.75 $4.85 $4.75 $4.85 $4.85 3,956
2015-12-28 $4.70 $4.83 $4.62 $4.70 $4.70 368,405
2015-12-24 $4.73 $4.77 $4.73 $4.77 $4.77 1,573
2015-12-23 $4.80 $4.88 $4.72 $4.75 $4.75 5,932
2015-12-22 $4.48 $4.81 $4.48 $4.74 $4.74 21,828
2015-12-21 $4.60 $4.86 $4.46 $4.49 $4.49 68,060
2015-12-18 $5.12 $5.12 $4.70 $4.73 $4.73 48,515
2015-12-17 $4.94 $5.17 $4.85 $4.88 $4.88 11,873
2015-12-16 $5.04 $5.11 $4.85 $4.88 $4.88 9,509
2015-12-15 $4.95 $5.16 $4.85 $4.88 $4.88 52,230
2015-12-14 $5.09 $5.15 $5.02 $5.04 $5.04 17,544
2015-12-11 $4.91 $5.11 $4.91 $4.98 $4.98 9,656
2015-12-10 $5.12 $5.15 $4.92 $5.06 $5.06 17,006
2015-12-09 $5.12 $5.14 $5.02 $5.05 $5.05 7,400
2015-12-08 $5.04 $5.13 $5.02 $5.07 $5.07 13,385
2015-12-07 $5.04 $5.18 $4.98 $5.02 $5.02 8,644
2015-12-04 $5.08 $5.17 $5.01 $5.04 $5.04 6,923
2015-12-03 $5.08 $5.11 $4.99 $5.05 $5.05 22,326
2015-12-02 $5.02 $5.10 $5.01 $5.03 $5.03 11,535
2015-12-01 $5.01 $5.03 $4.96 $4.99 $4.99 2,406
2015-11-30 $5.00 $5.04 $4.91 $4.97 $4.97 23,223
2015-11-27 $4.77 $5.04 $4.77 $5.03 $5.03 3,206
2015-11-25 $4.98 $5.04 $4.93 $5.01 $5.01 4,774
2015-11-24 $4.84 $5.02 $4.84 $5.00 $5.00 5,073
2015-11-23 $4.85 $5.03 $4.85 $5.02 $5.02 18,415
2015-11-20 $4.79 $5.02 $4.68 $4.96 $4.96 58,319
2015-11-19 $4.70 $5.05 $4.70 $4.99 $4.99 18,272
2015-11-18 $4.76 $5.01 $4.76 $4.86 $4.86 45,449
2015-11-17 $4.72 $4.99 $4.65 $4.76 $4.76 17,779
2015-11-16 $4.89 $4.96 $4.71 $4.80 $4.80 19,088
2015-11-13 $4.77 $5.08 $4.66 $4.96 $4.96 22,336
2015-11-12 $4.93 $4.93 $4.73 $4.83 $4.83 25,361
2015-11-11 $5.11 $5.12 $4.94 $4.99 $4.99 5,999
2015-11-10 $5.05 $5.13 $4.80 $5.03 $5.03 37,289
2015-11-09 $5.08 $5.20 $5.08 $5.16 $5.16 6,327
2015-11-06 $5.15 $5.27 $5.12 $5.20 $5.20 6,573
2015-11-05 $5.22 $5.24 $5.18 $5.23 $5.23 3,779
2015-11-04 $5.30 $5.35 $5.28 $5.34 $5.34 33,242
2015-11-03 $5.40 $5.40 $4.82 $5.23 $5.23 51,992
2015-11-02 $4.93 $5.12 $4.93 $5.08 $5.08 7,906
2015-10-30 $4.91 $4.92 $4.88 $4.90 $4.90 8,258
2015-10-29 $4.80 $4.84 $4.80 $4.82 $4.82 3,309
2015-10-28 $4.88 $5.01 $4.75 $4.83 $4.83 30,532
2015-10-27 $5.06 $5.06 $4.83 $4.88 $4.88 26,517
2015-10-26 $5.15 $5.16 $4.96 $5.02 $5.02 14,552
2015-10-23 $5.40 $5.40 $5.14 $5.16 $5.16 12,962
2015-10-22 $5.14 $5.46 $5.13 $5.25 $5.25 58,917
2015-10-21 $5.15 $5.20 $5.06 $5.09 $5.09 13,632
2015-10-20 $5.07 $5.18 $5.07 $5.13 $5.13 14,586
2015-10-19 $5.01 $5.13 $4.97 $5.10 $5.10 14,204
2015-10-16 $5.00 $5.10 $4.93 $5.09 $5.09 14,602
2015-10-15 $4.96 $5.09 $4.93 $5.09 $5.09 16,325
2015-10-14 $5.02 $5.09 $4.95 $4.95 $4.95 7,719
2015-10-13 $5.09 $5.11 $5.03 $5.03 $5.03 3,561
2015-10-12 $5.11 $5.12 $4.98 $5.04 $5.04 7,273
2015-10-09 $5.06 $5.13 $5.05 $5.10 $5.10 13,046
2015-10-08 $4.62 $5.15 $4.62 $5.10 $5.10 7,764
2015-10-07 $5.01 $5.15 $4.99 $5.07 $5.07 17,789
2015-10-06 $4.89 $5.07 $4.89 $4.98 $4.98 19,867
2015-10-05 $4.95 $5.13 $4.95 $5.04 $5.04 12,297
2015-10-02 $4.85 $4.93 $4.77 $4.93 $4.93 14,424
2015-10-01 $4.60 $4.90 $4.58 $4.89 $4.89 24,643
2015-09-30 $4.57 $4.69 $4.28 $4.60 $4.60 100,860
2015-09-29 $4.85 $5.05 $4.49 $4.55 $4.55 96,807
2015-09-28 $4.82 $4.85 $4.75 $4.79 $4.79 15,780
2015-09-25 $4.88 $5.01 $4.76 $4.82 $4.82 27,400
2015-09-24 $4.83 $4.89 $4.79 $4.85 $4.85 11,775
2015-09-23 $4.98 $5.01 $4.77 $4.85 $4.85 24,221
2015-09-22 $4.71 $5.00 $4.71 $4.96 $4.96 10,872
2015-09-21 $5.11 $5.37 $4.81 $4.85 $4.85 33,466
2015-09-18 $4.95 $5.17 $4.95 $5.17 $5.17 53,466
2015-09-17 $4.99 $5.12 $4.94 $5.00 $5.00 27,235
2015-09-16 $4.74 $5.11 $4.72 $5.04 $5.04 46,987
2015-09-15 $4.85 $4.85 $4.62 $4.77 $4.77 15,625
2015-09-14 $4.82 $4.87 $4.77 $4.80 $4.80 11,996
2015-09-11 $4.75 $4.93 $4.67 $4.80 $4.80 22,543
2015-09-10 $4.94 $4.99 $4.75 $4.76 $4.76 23,499
2015-09-09 $4.92 $5.14 $4.85 $4.93 $4.93 66,603
2015-09-08 $4.79 $4.98 $4.71 $4.89 $4.89 23,722
2015-09-04 $4.61 $4.83 $4.55 $4.72 $4.72 53,622
2015-09-03 $4.65 $4.75 $4.57 $4.59 $4.59 45,952
2015-09-02 $4.68 $4.71 $4.60 $4.62 $4.62 45,859
2015-09-01 $4.62 $4.70 $4.60 $4.62 $4.62 52,871
2015-08-31 $4.84 $4.92 $4.66 $4.71 $4.71 43,096
2015-08-28 $4.68 $4.90 $4.68 $4.86 $4.86 35,196
2015-08-27 $4.67 $4.78 $4.59 $4.70 $4.70 93,091
2015-08-26 $4.70 $4.70 $4.61 $4.61 $4.61 40,850
2015-08-25 $4.89 $4.89 $4.62 $4.63 $4.63 40,277
2015-08-24 $4.68 $4.88 $4.63 $4.76 $4.76 31,018
2015-08-21 $4.86 $4.96 $4.66 $4.89 $4.89 28,687
2015-08-20 $4.83 $5.00 $4.83 $4.89 $4.89 30,052
2015-08-19 $4.97 $5.19 $4.81 $4.88 $4.88 31,294
2015-08-18 $5.09 $5.11 $4.94 $4.99 $4.99 30,152
2015-08-17 $5.13 $5.17 $5.06 $5.10 $5.10 10,986
2015-08-14 $5.21 $5.40 $5.05 $5.17 $5.17 151,672
2015-08-13 $5.32 $5.40 $5.16 $5.25 $5.25 33,472
2015-08-12 $5.37 $5.50 $5.23 $5.36 $5.36 27,636
2015-08-11 $5.41 $5.47 $5.30 $5.39 $5.39 48,439
2015-08-10 $5.42 $5.50 $5.22 $5.45 $5.45 49,269
2015-08-07 $5.36 $5.43 $5.23 $5.43 $5.43 130,977
2015-08-06 $5.55 $5.58 $5.33 $5.49 $5.49 30,733
2015-08-05 $5.23 $5.69 $5.23 $5.54 $5.54 124,571
2015-08-04 $4.93 $5.27 $4.87 $5.19 $5.19 64,627
2015-08-03 $4.82 $5.10 $4.79 $4.85 $4.85 49,033
2015-07-31 $4.96 $4.99 $4.79 $4.87 $4.87 20,306
2015-07-30 $4.94 $5.00 $4.87 $4.97 $4.97 13,135
2015-07-29 $4.81 $5.00 $4.78 $4.87 $4.87 146,891
2015-07-28 $4.86 $4.88 $4.79 $4.85 $4.85 80,007
2015-07-27 $4.80 $4.84 $4.70 $4.82 $4.82 34,818
2015-07-24 $4.95 $4.95 $4.80 $4.81 $4.81 39,397
2015-07-23 $4.83 $4.91 $4.81 $4.82 $4.82 39,827
2015-07-22 $5.04 $5.05 $4.80 $4.82 $4.82 113,231
2015-07-21 $5.05 $5.18 $5.04 $5.08 $5.08 180,348
2015-07-20 $5.10 $5.19 $5.04 $5.07 $5.07 84,765
2015-07-17 $5.38 $5.45 $4.98 $5.11 $5.11 127,624
2015-07-16 $5.41 $5.45 $5.35 $5.38 $5.38 27,706
2015-07-15 $5.43 $5.62 $5.35 $5.40 $5.40 146,730
2015-07-14 $5.58 $5.66 $5.43 $5.45 $5.45 109,221
2015-07-13 $5.69 $5.70 $5.54 $5.56 $5.56 48,769
2015-07-10 $5.84 $5.89 $5.61 $5.63 $5.63 52,015
2015-07-09 $5.93 $6.03 $5.85 $5.88 $5.88 46,781
2015-07-08 $5.95 $6.13 $5.85 $5.87 $5.87 199,217
2015-07-07 $5.99 $6.04 $5.92 $6.02 $6.02 88,750
2015-07-06 $5.95 $6.06 $5.85 $6.02 $6.02 97,467
2015-07-02 $5.87 $6.00 $5.83 $5.90 $5.90 83,035
2015-07-01 $5.94 $6.12 $5.77 $5.88 $5.88 133,360
2015-06-30 $6.00 $6.00 $5.74 $5.85 $5.85 83,477
2015-06-29 $6.00 $6.15 $5.90 $5.93 $5.93 188,140
2015-06-26 $5.72 $6.06 $5.61 $6.01 $6.01 3,124,002
2015-06-25 $5.74 $5.92 $5.61 $5.69 $5.69 159,634
2015-06-24 $5.76 $5.84 $5.66 $5.70 $5.70 133,187
2015-06-23 $6.00 $6.01 $5.77 $5.85 $5.85 190,509
2015-06-22 $5.52 $6.05 $5.49 $6.03 $6.03 179,474
2015-06-19 $5.71 $5.73 $5.42 $5.48 $5.48 167,787
2015-06-18 $5.78 $5.99 $5.67 $5.71 $5.71 112,267
2015-06-17 $5.57 $5.85 $5.52 $5.76 $5.76 100,003
2015-06-16 $5.21 $5.57 $5.19 $5.53 $5.53 143,499
2015-06-15 $5.33 $5.51 $5.17 $5.18 $5.18 311,286
2015-06-12 $5.57 $5.62 $5.35 $5.36 $5.36 120,752
2015-06-11 $5.50 $5.77 $5.40 $5.63 $5.63 181,271
2015-06-10 $5.46 $5.53 $5.38 $5.40 $5.40 115,921
2015-06-09 $5.53 $5.57 $5.34 $5.40 $5.40 120,665
2015-06-08 $5.64 $5.73 $5.51 $5.53 $5.53 101,979
2015-06-05 $5.62 $5.77 $5.57 $5.67 $5.67 106,672
2015-06-04 $5.59 $5.71 $5.40 $5.62 $5.62 145,147
2015-06-03 $5.38 $5.66 $5.37 $5.65 $5.65 167,426
2015-06-02 $5.37 $5.65 $5.35 $5.37 $5.37 89,571
2015-06-01 $5.50 $5.66 $5.37 $5.41 $5.41 110,622
2015-05-29 $5.55 $5.61 $5.39 $5.44 $5.44 115,349
2015-05-28 $5.54 $5.67 $5.50 $5.58 $5.58 104,351
2015-05-27 $5.39 $5.62 $5.31 $5.55 $5.55 107,101
2015-05-26 $5.29 $5.47 $5.18 $5.35 $5.35 133,225
2015-05-22 $5.39 $5.50 $5.29 $5.32 $5.32 83,452
2015-05-21 $5.24 $5.56 $5.24 $5.42 $5.42 83,671
2015-05-20 $5.30 $5.37 $5.11 $5.27 $5.27 192,940
2015-05-19 $5.37 $5.43 $5.27 $5.29 $5.29 49,590
2015-05-18 $5.25 $5.47 $5.24 $5.37 $5.37 67,012
2015-05-15 $5.25 $5.35 $5.21 $5.28 $5.28 82,049
2015-05-14 $5.28 $5.40 $5.21 $5.25 $5.25 92,473
2015-05-13 $5.22 $5.35 $5.20 $5.25 $5.25 108,264
2015-05-12 $5.40 $5.43 $5.16 $5.17 $5.17 98,914
2015-05-11 $5.38 $5.48 $5.34 $5.37 $5.37 63,437
2015-05-08 $5.57 $5.57 $5.36 $5.41 $5.41 47,397
2015-05-07 $5.35 $5.58 $5.35 $5.49 $5.49 151,284
2015-05-06 $5.38 $5.60 $5.22 $5.37 $5.37 169,754
2015-05-05 $5.39 $5.45 $5.09 $5.34 $5.34 318,799
2015-05-04 $5.04 $5.20 $5.02 $5.10 $5.10 100,083
2015-05-01 $4.85 $5.08 $4.78 $4.98 $4.98 116,576
2015-04-30 $5.08 $5.09 $4.81 $4.84 $4.84 204,736
2015-04-29 $5.21 $5.29 $5.13 $5.13 $5.13 111,901
2015-04-28 $5.19 $5.32 $5.16 $5.24 $5.24 68,007
2015-04-27 $5.19 $5.26 $5.11 $5.17 $5.17 111,368
2015-04-24 $5.23 $5.36 $5.18 $5.20 $5.20 48,570
2015-04-23 $5.24 $5.36 $5.13 $5.21 $5.21 75,766
2015-04-22 $5.25 $5.32 $5.20 $5.24 $5.24 115,762
2015-04-21 $5.27 $5.44 $5.25 $5.26 $5.26 51,566
2015-04-20 $5.35 $5.38 $5.25 $5.27 $5.27 85,018
2015-04-17 $5.31 $5.36 $5.16 $5.25 $5.25 74,498
2015-04-16 $5.38 $5.53 $5.31 $5.35 $5.35 74,340
2015-04-15 $5.37 $5.50 $5.22 $5.37 $5.37 81,515
2015-04-14 $5.45 $5.51 $5.22 $5.32 $5.32 124,742
2015-04-13 $5.78 $5.80 $5.39 $5.45 $5.45 88,457
2015-04-10 $5.86 $5.99 $5.77 $5.78 $5.78 50,066
2015-04-09 $6.06 $6.09 $5.83 $5.88 $5.88 60,144
2015-04-08 $6.00 $6.18 $6.00 $6.05 $6.05 23,859
2015-04-07 $6.14 $6.26 $6.00 $6.00 $6.00 71,180
2015-04-06 $6.10 $6.29 $6.10 $6.14 $6.14 32,084
2015-04-02 $6.13 $6.34 $6.10 $6.13 $6.13 38,071
2015-04-01 $6.08 $6.18 $6.01 $6.16 $6.16 43,822
2015-03-31 $6.19 $6.25 $6.10 $6.14 $6.14 38,102
2015-03-30 $6.19 $6.30 $6.18 $6.25 $6.25 53,356
2015-03-27 $6.34 $6.38 $6.12 $6.18 $6.18 39,160
2015-03-26 $6.31 $6.40 $6.22 $6.36 $6.36 41,931
2015-03-25 $6.58 $6.60 $6.28 $6.31 $6.31 38,431
2015-03-24 $6.43 $6.60 $6.43 $6.56 $6.56 32,767
2015-03-23 $6.56 $6.65 $6.43 $6.46 $6.46 57,428
2015-03-20 $6.56 $6.60 $6.45 $6.56 $6.56 73,665
2015-03-19 $6.50 $6.60 $6.50 $6.55 $6.55 55,014
2015-03-18 $6.52 $6.65 $6.52 $6.55 $6.55 38,018
2015-03-17 $6.58 $6.70 $6.54 $6.56 $6.56 29,376
2015-03-16 $6.73 $6.79 $6.61 $6.62 $6.62 27,051
2015-03-13 $6.66 $6.75 $6.66 $6.74 $6.74 23,972
2015-03-12 $6.65 $6.80 $6.62 $6.70 $6.70 56,577
2015-03-11 $6.67 $6.76 $6.58 $6.64 $6.64 39,997
2015-03-10 $6.58 $6.77 $6.58 $6.67 $6.67 24,021
2015-03-09 $6.61 $6.85 $6.61 $6.73 $6.73 30,927
2015-03-06 $6.72 $6.96 $6.59 $6.60 $6.60 71,936
2015-03-05 $6.82 $6.88 $6.78 $6.80 $6.80 51,080
2015-03-04 $6.99 $7.05 $6.79 $6.80 $6.80 31,714
2015-03-03 $6.93 $7.03 $6.87 $6.99 $6.99 20,509
2015-03-02 $6.88 $7.04 $6.88 $6.96 $6.96 20,531
2015-02-27 $6.93 $7.01 $6.84 $6.86 $6.86 35,610
2015-02-26 $6.90 $7.05 $6.89 $6.92 $6.92 29,027
2015-02-25 $6.90 $6.99 $6.86 $6.88 $6.88 38,561
2015-02-24 $6.94 $7.08 $6.90 $6.90 $6.90 40,265
2015-02-23 $6.99 $6.99 $6.83 $6.96 $6.96 56,609
2015-02-20 $7.16 $7.22 $7.00 $7.00 $7.00 30,861
2015-02-19 $7.14 $7.45 $7.07 $7.14 $7.14 64,971
2015-02-18 $7.17 $7.21 $7.09 $7.18 $7.18 26,728
2015-02-17 $7.09 $7.40 $7.01 $7.14 $7.14 88,788
2015-02-13 $6.93 $7.08 $6.84 $7.04 $7.04 44,609
2015-02-12 $6.93 $7.00 $6.90 $6.97 $6.97 43,857
2015-02-11 $6.88 $6.91 $6.83 $6.90 $6.90 38,139
2015-02-10 $6.71 $6.94 $6.59 $6.88 $6.88 61,703
2015-02-09 $6.81 $6.95 $6.59 $6.64 $6.64 41,359
2015-02-06 $6.78 $6.95 $6.11 $6.85 $6.85 65,374
2015-02-05 $6.20 $6.82 $5.59 $6.78 $6.78 60,077
2015-02-04 $6.90 $6.90 $6.69 $6.89 $6.89 64,009
2015-02-03 $6.67 $7.01 $6.67 $6.92 $6.92 44,488
2015-02-02 $6.46 $6.82 $6.35 $6.67 $6.67 86,162
2015-01-30 $6.68 $6.68 $6.49 $6.50 $6.50 47,969
2015-01-29 $6.53 $6.72 $6.44 $6.68 $6.68 41,966
2015-01-28 $6.68 $6.69 $6.46 $6.48 $6.48 42,836
2015-01-27 $6.76 $6.78 $6.59 $6.67 $6.67 36,426
2015-01-26 $6.71 $6.91 $6.65 $6.83 $6.83 30,673
2015-01-23 $6.70 $6.79 $6.68 $6.70 $6.70 18,681
2015-01-22 $6.55 $6.70 $6.49 $6.70 $6.70 38,839
2015-01-21 $6.64 $6.69 $6.46 $6.49 $6.49 23,375
2015-01-20 $6.71 $6.76 $6.58 $6.64 $6.64 34,062
2015-01-16 $6.63 $6.93 $6.63 $6.75 $6.75 51,726

Intevac Inc (IVAC) News Headlines

Recent Intevac Inc (IVAC) 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.